Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.31 | 14.34 | 13.87 | 14.10 | 1,532,088 | -0.18(-1.27%) |
May 29, 2014 | 14.18 | 14.36 | 14.18 | 14.29 | 530,240 | +0.10(+0.74%) |
May 28, 2014 | 14.30 | 14.36 | 14.14 | 14.18 | 632,140 | -0.13(-0.89%) |
May 27, 2014 | 14.39 | 14.45 | 14.25 | 14.31 | 639,872 | +0.05(+0.35%) |
May 23, 2014 | 13.86 | 14.26 | 14.26 | 14.26 | 774,879 | +0.45(+3.23%) |
May 22, 2014 | 13.79 | 13.86 | 13.73 | 13.81 | 306,068 | +0.09(+0.66%) |
May 21, 2014 | 13.73 | 13.86 | 13.65 | 13.72 | 643,590 | -0.02(-0.13%) |
May 20, 2014 | 13.81 | 13.89 | 13.66 | 13.74 | 787,222 | -0.05(-0.33%) |
May 19, 2014 | 13.67 | 13.81 | 13.64 | 13.79 | 459,605 | +0.10(+0.73%) |
May 16, 2014 | 13.56 | 13.73 | 13.54 | 13.69 | 749,175 | +0.14(+1.06%) |
May 15, 2014 | 13.67 | 13.67 | 13.45 | 13.54 | 838,996 | -0.11(-0.79%) |
May 14, 2014 | 13.67 | 13.73 | 13.61 | 13.65 | 781,078 | -0.01(-0.07%) |
May 13, 2014 | 13.59 | 13.72 | 13.53 | 13.66 | 742,801 | +0.09(+0.67%) |
May 12, 2014 | 13.44 | 13.66 | 13.38 | 13.57 | 927,574 | +0.21(+1.59%) |
May 09, 2014 | 13.92 | 14.01 | 12.97 | 13.36 | 3,104,185 | -0.57(-4.12%) |
May 08, 2014 | 14.12 | 14.18 | 13.92 | 13.93 | 849,816 | -0.15(-1.06%) |
May 07, 2014 | 14.02 | 14.11 | 13.88 | 14.08 | 897,898 | +0.06(+0.42%) |
May 06, 2014 | 14.18 | 14.18 | 13.94 | 14.02 | 739,237 | -0.16(-1.15%) |
May 05, 2014 | 14.15 | 14.20 | 14.10 | 14.18 | 372,283 | +0.01(+0.06%) |
May 02, 2014 | 14.38 | 14.44 | 14.17 | 14.18 | 559,169 | -0.15(-1.07%) |
May 01, 2014 | 14.22 | 14.37 | 14.16 | 14.33 | 805,406 | +0.12(+0.83%) |
Apr 30, 2014 | 14.19 | 14.25 | 14.10 | 14.21 | 693,559 | +0.00(+0.00%) |
Apr 29, 2014 | 14.16 | 14.31 | 14.15 | 14.21 | 873,174 | +0.09(+0.61%) |
Apr 28, 2014 | 14.40 | 14.40 | 14.08 | 14.13 | 1,135,780 | -0.28(-1.91%) |
Apr 25, 2014 | 14.60 | 14.60 | 14.38 | 14.40 | 627,542 | -0.20(-1.36%) |
Apr 24, 2014 | 14.63 | 14.70 | 14.52 | 14.60 | 867,424 | +0.06(+0.40%) |
Apr 23, 2014 | 14.53 | 14.62 | 14.44 | 14.54 | 722,662 | +0.04(+0.28%) |
Apr 22, 2014 | 14.44 | 14.63 | 14.38 | 14.50 | 1,082,970 | +0.25(+1.74%) |
Apr 21, 2014 | 14.31 | 14.31 | 14.22 | 14.25 | 653,526 | -0.01(-0.09%) |
Apr 17, 2014 | 14.32 | 14.27 | 14.27 | 14.27 | 584,931 | -0.04(-0.25%) |
Apr 16, 2014 | 14.31 | 14.32 | 14.19 | 14.30 | 567,983 | +0.07(+0.52%) |
Apr 15, 2014 | 14.30 | 14.39 | 14.09 | 14.23 | 871,857 | -0.02(-0.16%) |
Apr 14, 2014 | 14.28 | 14.31 | 14.14 | 14.25 | 846,194 | +0.07(+0.48%) |
Apr 11, 2014 | 14.08 | 14.34 | 14.05 | 14.18 | 919,477 | +0.04(+0.32%) |
Apr 10, 2014 | 14.43 | 14.43 | 14.14 | 14.14 | 994,298 | -0.26(-1.78%) |
Apr 09, 2014 | 14.17 | 14.52 | 14.16 | 14.39 | 2,370,682 | +0.27(+1.94%) |
Apr 08, 2014 | 14.07 | 14.15 | 14.01 | 14.12 | 7,378,303 | -0.53(-3.62%) |
Apr 07, 2014 | 14.94 | 14.94 | 14.62 | 14.65 | 672,016 | -0.27(-1.81%) |
Apr 04, 2014 | 15.15 | 15.20 | 14.88 | 14.92 | 677,869 | -0.16(-1.07%) |
Apr 03, 2014 | 15.15 | 15.23 | 14.98 | 15.08 | 463,957 | +0.00(+0.00%) |
Apr 02, 2014 | 14.87 | 15.14 | 14.83 | 15.08 | 650,162 | +0.26(+1.73%) |
Apr 01, 2014 | 14.81 | 14.88 | 14.74 | 14.83 | 408,914 | +0.05(+0.33%) |
Mar 31, 2014 | 14.93 | 14.93 | 14.77 | 14.78 | 724,251 | +0.01(+0.06%) |
Mar 28, 2014 | 14.80 | 14.91 | 14.69 | 14.77 | 366,958 | -0.02(-0.15%) |
Mar 27, 2014 | 14.57 | 14.93 | 14.57 | 14.79 | 516,710 | +0.22(+1.51%) |
Mar 26, 2014 | 15.04 | 15.04 | 14.55 | 14.57 | 888,901 | -0.42(-2.79%) |
Mar 25, 2014 | 15.05 | 15.15 | 14.89 | 14.99 | 373,992 | -0.02(-0.12%) |
Mar 24, 2014 | 14.98 | 15.07 | 14.87 | 15.01 | 664,168 | +0.02(+0.15%) |
Mar 21, 2014 | 15.19 | 15.22 | 14.89 | 14.98 | 1,183,116 | -0.11(-0.72%) |
Mar 20, 2014 | 14.96 | 15.10 | 14.76 | 15.09 | 657,029 | +0.04(+0.24%) |
Mar 19, 2014 | 15.20 | 15.23 | 14.95 | 15.05 | 584,826 | -0.15(-0.98%) |
Mar 18, 2014 | 15.35 | 15.35 | 15.15 | 15.20 | 485,625 | -0.10(-0.66%) |
Mar 17, 2014 | 15.33 | 15.36 | 15.07 | 15.30 | 593,444 | +0.13(+0.83%) |
Mar 14, 2014 | 15.31 | 15.47 | 15.13 | 15.18 | 613,764 | -0.20(-1.28%) |
Mar 13, 2014 | 15.59 | 15.62 | 15.27 | 15.38 | 496,828 | -0.15(-0.98%) |
Mar 12, 2014 | 15.45 | 15.55 | 15.34 | 15.53 | 475,371 | +0.06(+0.41%) |
Mar 11, 2014 | 15.66 | 15.66 | 15.43 | 15.47 | 508,341 | -0.12(-0.78%) |
Mar 10, 2014 | 15.24 | 15.59 | 15.24 | 15.59 | 639,584 | +0.38(+2.47%) |
Mar 07, 2014 | 15.41 | 15.42 | 15.15 | 15.21 | 510,525 | -0.08(-0.53%) |
Mar 06, 2014 | 15.36 | 15.48 | 15.23 | 15.29 | 632,737 | -0.04(-0.29%) |
Mar 05, 2014 | 15.42 | 15.48 | 15.27 | 15.34 | 798,060 | -0.11(-0.70%) |
Mar 04, 2014 | 15.47 | 15.64 | 15.40 | 15.44 | 1,333,232 | -0.03(-0.17%) |
Mar 03, 2014 | 15.64 | 15.66 | 15.36 | 15.47 | 669,694 | -0.24(-1.51%) |
Feb 28, 2014 | 15.76 | 15.89 | 15.59 | 15.71 | 547,205 | +0.13(+0.83%) |
Feb 27, 2014 | 15.52 | 15.64 | 15.45 | 15.58 | 463,288 | +0.03(+0.17%) |
Feb 26, 2014 | 15.49 | 15.68 | 15.49 | 15.55 | 634,422 | +0.12(+0.75%) |
Feb 25, 2014 | 15.85 | 15.93 | 15.38 | 15.43 | 890,212 | -0.39(-2.46%) |
Feb 24, 2014 | 15.74 | 15.96 | 15.72 | 15.82 | 440,611 | +0.09(+0.60%) |
Feb 21, 2014 | 15.84 | 15.84 | 15.66 | 15.73 | 585,900 | -0.06(-0.37%) |
Feb 20, 2014 | 15.58 | 15.86 | 15.57 | 15.79 | 476,292 | +0.26(+1.67%) |
Feb 19, 2014 | 15.74 | 15.81 | 15.47 | 15.53 | 463,174 | -0.18(-1.17%) |
Feb 18, 2014 | 15.44 | 15.87 | 15.44 | 15.71 | 819,129 | +0.26(+1.66%) |
Feb 14, 2014 | 15.47 | 15.45 | 15.45 | 15.45 | 359,929 | +0.01(+0.09%) |
Feb 13, 2014 | 15.28 | 15.53 | 15.27 | 15.44 | 494,635 | +0.09(+0.61%) |
Feb 12, 2014 | 15.22 | 15.41 | 15.17 | 15.35 | 616,023 | +0.19(+1.23%) |
Feb 11, 2014 | 15.08 | 15.19 | 14.98 | 15.16 | 556,247 | +0.15(+0.98%) |
Feb 10, 2014 | 14.88 | 15.06 | 14.73 | 15.01 | 632,481 | +0.17(+1.17%) |
Feb 07, 2014 | 14.65 | 14.92 | 14.59 | 14.84 | 569,003 | +0.28(+1.93%) |
Feb 06, 2014 | 14.35 | 14.73 | 14.31 | 14.56 | 509,853 | +0.20(+1.43%) |
Feb 05, 2014 | 14.49 | 14.49 | 14.01 | 14.35 | 1,291,817 | -0.16(-1.10%) |
Feb 04, 2014 | 14.67 | 14.73 | 14.49 | 14.51 | 654,600 | -0.02(-0.15%) |
Feb 03, 2014 | 15.09 | 15.14 | 14.41 | 14.54 | 1,107,667 | -0.55(-3.66%) |
Jan 31, 2014 | 14.97 | 15.18 | 14.95 | 15.09 | 479,431 | -0.06(-0.38%) |
Jan 30, 2014 | 14.92 | 15.25 | 14.90 | 15.15 | 442,147 | +0.29(+1.98%) |
Jan 29, 2014 | 15.06 | 15.10 | 14.79 | 14.85 | 485,357 | -0.27(-1.80%) |
Jan 28, 2014 | 14.85 | 15.14 | 14.78 | 15.12 | 486,908 | +0.24(+1.59%) |
Jan 27, 2014 | 15.24 | 15.32 | 14.71 | 14.89 | 835,265 | -0.35(-2.28%) |
Jan 24, 2014 | 15.41 | 15.46 | 15.08 | 15.24 | 689,493 | -0.27(-1.72%) |
Jan 23, 2014 | 15.62 | 15.62 | 15.46 | 15.50 | 415,971 | -0.14(-0.91%) |
Jan 22, 2014 | 15.71 | 15.71 | 15.54 | 15.65 | 384,210 | +0.04(+0.26%) |
Jan 21, 2014 | 15.37 | 15.81 | 15.33 | 15.61 | 1,178,618 | +0.40(+2.61%) |
Jan 17, 2014 | 15.48 | 15.21 | 15.21 | 15.21 | 1,896,647 | -0.69(-4.32%) |
Jan 16, 2014 | 15.39 | 15.91 | 15.36 | 15.90 | 1,130,028 | +0.53(+3.46%) |
Jan 15, 2014 | 15.37 | 15.48 | 15.29 | 15.36 | 686,010 | -0.01(-0.06%) |
Jan 14, 2014 | 15.03 | 15.42 | 14.99 | 15.37 | 759,128 | +0.37(+2.48%) |
Jan 13, 2014 | 15.09 | 15.12 | 14.93 | 15.00 | 501,658 | -0.06(-0.41%) |
Jan 10, 2014 | 15.00 | 15.10 | 14.98 | 15.06 | 321,272 | +0.05(+0.32%) |
Jan 09, 2014 | 15.07 | 15.09 | 14.95 | 15.01 | 380,108 | -0.00(-0.03%) |
Jan 08, 2014 | 15.12 | 15.15 | 14.95 | 15.02 | 571,423 | -0.07(-0.47%) |
Jan 07, 2014 | 15.04 | 15.40 | 15.01 | 15.09 | 707,646 | +0.13(+0.89%) |
Jan 06, 2014 | 14.84 | 15.04 | 14.83 | 14.96 | 810,837 | +0.20(+1.35%) |
Jan 03, 2014 | 14.51 | 14.93 | 14.46 | 14.76 | 1,052,478 | +0.45(+3.16%) |
Jan 02, 2014 | 14.49 | 14.50 | 14.24 | 14.30 | 504,417 | -0.19(-1.28%) |
Dec 31, 2013 | 14.41 | 14.49 | 14.49 | 14.49 | 504,462 | +0.08(+0.58%) |
Dec 30, 2013 | 14.65 | 14.68 | 14.41 | 14.41 | 573,471 | -0.20(-1.37%) |
Dec 27, 2013 | 14.68 | 14.68 | 14.49 | 14.60 | 350,380 | -0.01(-0.06%) |
Dec 26, 2013 | 14.69 | 14.71 | 14.61 | 14.61 | 451,904 | +0.00(+0.02%) |
Dec 24, 2013 | 14.51 | 14.65 | 14.46 | 14.61 | 256,776 | +0.16(+1.10%) |
Dec 23, 2013 | 14.47 | 14.49 | 14.35 | 14.45 | 635,373 | +0.01(+0.09%) |
Dec 20, 2013 | 14.22 | 14.46 | 14.18 | 14.44 | 697,293 | +0.27(+1.90%) |
Dec 19, 2013 | 14.38 | 14.38 | 14.16 | 14.17 | 346,125 | -0.16(-1.14%) |
Dec 18, 2013 | 14.24 | 14.35 | 14.17 | 14.33 | 493,482 | +0.14(+0.99%) |
Dec 17, 2013 | 14.05 | 14.20 | 13.94 | 14.19 | 569,397 | +0.17(+1.23%) |
Dec 16, 2013 | 14.09 | 14.11 | 13.92 | 14.02 | 517,356 | +0.00(+0.03%) |
Dec 13, 2013 | 13.89 | 14.06 | 13.81 | 14.02 | 561,388 | +0.12(+0.88%) |
Dec 12, 2013 | 14.18 | 14.18 | 13.88 | 13.89 | 600,625 | -0.25(-1.79%) |
Dec 11, 2013 | 14.15 | 14.21 | 14.08 | 14.15 | 543,616 | +0.03(+0.22%) |
Dec 10, 2013 | 14.18 | 14.24 | 14.02 | 14.12 | 461,965 | -0.04(-0.28%) |
Dec 09, 2013 | 14.12 | 14.23 | 13.99 | 14.16 | 457,888 | +0.09(+0.62%) |
Dec 06, 2013 | 13.87 | 14.08 | 13.81 | 14.07 | 386,749 | +0.26(+1.90%) |
Dec 05, 2013 | 14.00 | 14.02 | 13.79 | 13.81 | 358,904 | -0.19(-1.38%) |
Dec 04, 2013 | 13.89 | 14.07 | 13.72 | 14.00 | 539,064 | +0.09(+0.66%) |
Dec 03, 2013 | 13.88 | 13.95 | 13.79 | 13.91 | 838,288 | +0.01(+0.09%) |
Dec 02, 2013 | 14.42 | 14.42 | 13.84 | 13.89 | 1,058,221 | -0.53(-3.64%) |
Nov 29, 2013 | 14.39 | 14.44 | 14.33 | 14.42 | 342,355 | +0.11(+0.73%) |
Nov 27, 2013 | 14.18 | 14.33 | 14.15 | 14.31 | 520,199 | +0.18(+1.24%) |
Nov 26, 2013 | 14.12 | 14.22 | 14.03 | 14.14 | 534,301 | +0.07(+0.50%) |
Nov 25, 2013 | 13.95 | 14.17 | 13.93 | 14.07 | 530,039 | +0.16(+1.13%) |
Nov 22, 2013 | 13.85 | 13.94 | 13.83 | 13.91 | 544,281 | +0.10(+0.70%) |
Nov 21, 2013 | 13.64 | 13.83 | 13.60 | 13.81 | 565,846 | +0.24(+1.74%) |
Nov 20, 2013 | 13.60 | 13.65 | 13.52 | 13.58 | 255,130 | +0.00(+0.03%) |
Nov 19, 2013 | 13.66 | 13.69 | 13.48 | 13.57 | 601,135 | -0.12(-0.86%) |
Nov 18, 2013 | 13.65 | 13.74 | 13.61 | 13.69 | 686,198 | +0.06(+0.45%) |
Nov 15, 2013 | 13.50 | 13.64 | 13.47 | 13.63 | 503,427 | +0.16(+1.16%) |
Nov 14, 2013 | 13.45 | 13.50 | 13.42 | 13.47 | 455,803 | +0.14(+1.08%) |
Nov 12, 2013 | 13.24 | 13.38 | 13.22 | 13.33 | 345,513 | +0.09(+0.66%) |
Nov 11, 2013 | 13.22 | 13.27 | 13.13 | 13.24 | 362,659 | +0.06(+0.46%) |
Nov 08, 2013 | 13.20 | 13.30 | 13.11 | 13.18 | 466,773 | +0.07(+0.56%) |
Nov 07, 2013 | 13.37 | 13.37 | 13.09 | 13.11 | 473,384 | -0.17(-1.25%) |
Nov 06, 2013 | 13.34 | 13.39 | 13.27 | 13.27 | 279,546 | -0.01(-0.07%) |
Nov 05, 2013 | 13.29 | 13.39 | 13.28 | 13.28 | 438,459 | -0.03(-0.26%) |
Nov 04, 2013 | 13.10 | 13.33 | 13.10 | 13.32 | 428,907 | +0.23(+1.76%) |
Nov 01, 2013 | 13.22 | 13.30 | 13.00 | 13.09 | 671,540 | -0.15(-1.12%) |
Oct 31, 2013 | 13.28 | 13.40 | 13.24 | 13.24 | 411,404 | -0.04(-0.33%) |
Oct 30, 2013 | 13.50 | 13.50 | 13.28 | 13.28 | 452,893 | -0.19(-1.39%) |
Oct 29, 2013 | 13.39 | 13.50 | 13.37 | 13.47 | 494,442 | +0.09(+0.68%) |
Oct 28, 2013 | 13.32 | 13.41 | 13.27 | 13.37 | 469,380 | +0.07(+0.49%) |
Oct 25, 2013 | 13.22 | 13.31 | 13.18 | 13.31 | 380,922 | +0.15(+1.12%) |
Oct 24, 2013 | 13.11 | 13.19 | 13.07 | 13.16 | 382,054 | +0.05(+0.40%) |
Oct 23, 2013 | 12.98 | 13.13 | 12.98 | 13.11 | 396,819 | +0.09(+0.70%) |
Oct 22, 2013 | 13.07 | 13.13 | 12.97 | 13.02 | 484,379 | -0.05(-0.40%) |
Oct 21, 2013 | 13.16 | 13.16 | 13.03 | 13.07 | 615,805 | -0.07(-0.50%) |
Oct 18, 2013 | 13.17 | 13.17 | 12.98 | 13.14 | 778,261 | +0.00(+0.03%) |
Oct 17, 2013 | 13.03 | 13.17 | 12.97 | 13.13 | 706,430 | +0.09(+0.67%) |
Oct 16, 2013 | 13.01 | 13.17 | 12.97 | 13.04 | 753,719 | +0.04(+0.30%) |
Oct 15, 2013 | 13.09 | 13.13 | 12.99 | 13.00 | 507,356 | -0.10(-0.73%) |
Oct 14, 2013 | 13.29 | 13.29 | 12.97 | 13.10 | 816,075 | -0.27(-2.04%) |
Oct 11, 2013 | 13.10 | 13.40 | 13.08 | 13.37 | 461,932 | +0.22(+1.68%) |
Oct 10, 2013 | 13.00 | 13.24 | 12.97 | 13.15 | 484,477 | +0.26(+1.98%) |
Oct 09, 2013 | 12.86 | 13.02 | 12.84 | 12.90 | 366,097 | +0.03(+0.27%) |
Oct 08, 2013 | 12.91 | 12.98 | 12.85 | 12.86 | 366,668 | -0.04(-0.30%) |
Oct 07, 2013 | 12.93 | 12.99 | 12.88 | 12.90 | 296,898 | -0.12(-0.90%) |
Oct 04, 2013 | 12.91 | 13.06 | 12.88 | 13.02 | 276,790 | +0.11(+0.84%) |
Oct 03, 2013 | 13.07 | 13.09 | 12.84 | 12.91 | 391,149 | -0.15(-1.16%) |
Oct 02, 2013 | 12.99 | 13.10 | 12.98 | 13.06 | 467,086 | -0.02(-0.17%) |
Oct 01, 2013 | 12.96 | 13.08 | 12.95 | 13.08 | 343,733 | +0.02(+0.17%) |
Sep 27, 2013 | 12.92 | 13.08 | 12.86 | 13.06 | 554,091 | +0.05(+0.40%) |
Sep 26, 2013 | 13.00 | 13.07 | 12.91 | 13.01 | 331,857 | +0.07(+0.54%) |
Sep 25, 2013 | 12.99 | 13.07 | 12.91 | 12.94 | 445,172 | +0.00(+0.00%) |
Sep 24, 2013 | 12.90 | 13.00 | 12.84 | 12.94 | 523,952 | +0.02(+0.13%) |
Sep 23, 2013 | 12.89 | 12.96 | 12.87 | 12.92 | 499,161 | +0.03(+0.27%) |
Sep 20, 2013 | 12.91 | 12.96 | 12.86 | 12.89 | 668,351 | +0.01(+0.07%) |
Sep 19, 2013 | 12.95 | 12.98 | 12.86 | 12.88 | 417,294 | -0.07(-0.50%) |
Sep 18, 2013 | 12.92 | 12.99 | 12.81 | 12.94 | 493,730 | +0.05(+0.37%) |
Sep 17, 2013 | 12.92 | 12.94 | 12.87 | 12.90 | 467,242 | +0.02(+0.17%) |
Sep 16, 2013 | 12.93 | 12.95 | 12.85 | 12.87 | 642,875 | +0.01(+0.10%) |
Sep 13, 2013 | 12.86 | 12.87 | 12.81 | 12.86 | 377,568 | +0.05(+0.37%) |
Sep 12, 2013 | 12.81 | 12.87 | 12.78 | 12.81 | 540,620 | +0.00(+0.03%) |
Sep 11, 2013 | 12.84 | 12.85 | 12.72 | 12.81 | 359,228 | -0.00(-0.03%) |
Sep 10, 2013 | 12.81 | 12.81 | 12.73 | 12.81 | 653,956 | +0.09(+0.71%) |
Sep 09, 2013 | 12.71 | 12.79 | 12.68 | 12.72 | 597,983 | +0.02(+0.17%) |
Sep 06, 2013 | 12.78 | 12.81 | 12.62 | 12.70 | 469,213 | -0.03(-0.24%) |
Sep 05, 2013 | 12.79 | 12.80 | 12.69 | 12.73 | 311,798 | -0.06(-0.44%) |
Sep 04, 2013 | 12.66 | 12.84 | 12.64 | 12.79 | 1,166,543 | +0.11(+0.88%) |
Sep 03, 2013 | 12.72 | 12.75 | 12.56 | 12.68 | 575,587 | +0.13(+1.07%) |
Aug 30, 2013 | 12.77 | 12.80 | 12.52 | 12.54 | 1,411,205 | -0.22(-1.75%) |
Aug 29, 2013 | 12.57 | 12.77 | 12.55 | 12.77 | 794,407 | +0.22(+1.75%) |
Aug 28, 2013 | 12.50 | 12.64 | 12.45 | 12.55 | 540,951 | +0.06(+0.52%) |
Aug 27, 2013 | 12.50 | 12.57 | 12.43 | 12.48 | 808,285 | -0.11(-0.89%) |
Aug 26, 2013 | 12.56 | 12.71 | 12.53 | 12.59 | 633,329 | +0.04(+0.34%) |
Aug 23, 2013 | 12.57 | 12.62 | 12.45 | 12.55 | 646,555 | +0.02(+0.14%) |
Aug 22, 2013 | 12.58 | 12.59 | 12.43 | 12.53 | 623,407 | +0.01(+0.07%) |
Aug 21, 2013 | 12.59 | 12.67 | 12.50 | 12.53 | 569,679 | -0.08(-0.61%) |
Aug 20, 2013 | 12.50 | 12.66 | 12.46 | 12.60 | 553,221 | +0.16(+1.25%) |
Aug 19, 2013 | 12.46 | 12.53 | 12.45 | 12.45 | 819,183 | -0.01(-0.09%) |
Aug 16, 2013 | 12.47 | 12.53 | 12.42 | 12.46 | 691,748 | -0.02(-0.17%) |
Aug 15, 2013 | 12.60 | 12.61 | 12.43 | 12.48 | 957,319 | -0.16(-1.25%) |
Aug 14, 2013 | 12.69 | 12.70 | 12.60 | 12.64 | 989,666 | +0.00(+0.00%) |
Aug 13, 2013 | 12.72 | 12.72 | 12.57 | 12.64 | 6,659,183 | -0.68(-5.08%) |
Aug 12, 2013 | 13.28 | 13.38 | 13.20 | 13.32 | 514,615 | +0.06(+0.45%) |
Aug 09, 2013 | 13.20 | 13.32 | 13.11 | 13.26 | 501,131 | +0.06(+0.45%) |
Aug 08, 2013 | 13.16 | 13.24 | 13.09 | 13.20 | 540,917 | +0.10(+0.79%) |
Aug 07, 2013 | 13.13 | 13.17 | 13.03 | 13.09 | 273,576 | -0.03(-0.20%) |
Aug 06, 2013 | 13.20 | 13.27 | 13.11 | 13.12 | 283,475 | -0.11(-0.84%) |
Aug 05, 2013 | 13.29 | 13.30 | 13.05 | 13.23 | 416,775 | -0.03(-0.23%) |
Aug 02, 2013 | 13.19 | 13.26 | 13.12 | 13.26 | 307,298 | +0.12(+0.95%) |
Aug 01, 2013 | 13.20 | 13.20 | 13.10 | 13.14 | 317,262 | +0.06(+0.43%) |
Jul 31, 2013 | 13.13 | 13.20 | 13.04 | 13.08 | 403,350 | -0.12(-0.88%) |
Jul 30, 2013 | 13.17 | 13.21 | 13.08 | 13.20 | 316,765 | +0.09(+0.72%) |
Jul 29, 2013 | 13.17 | 13.27 | 13.01 | 13.10 | 396,955 | -0.08(-0.62%) |
Jul 26, 2013 | 13.15 | 13.18 | 13.05 | 13.18 | 320,103 | -0.02(-0.16%) |
Jul 25, 2013 | 13.08 | 13.24 | 13.03 | 13.20 | 450,698 | +0.09(+0.72%) |
Jul 24, 2013 | 13.34 | 13.35 | 13.02 | 13.11 | 521,484 | -0.13(-0.97%) |
Jul 23, 2013 | 13.26 | 13.36 | 13.20 | 13.24 | 622,061 | +0.01(+0.07%) |
Jul 22, 2013 | 13.16 | 13.27 | 13.11 | 13.23 | 356,917 | +0.12(+0.95%) |
Jul 19, 2013 | 13.05 | 13.11 | 13.00 | 13.11 | 464,361 | -0.01(-0.06%) |
Jul 18, 2013 | 13.16 | 13.17 | 13.07 | 13.11 | 585,748 | -0.05(-0.35%) |
Jul 17, 2013 | 13.13 | 13.24 | 13.02 | 13.16 | 909,843 | +0.16(+1.21%) |
Jul 16, 2013 | 13.02 | 13.11 | 12.94 | 13.00 | 501,593 | -0.00(-0.03%) |
Jul 15, 2013 | 12.80 | 13.04 | 12.77 | 13.01 | 581,083 | +0.26(+2.05%) |
Jul 12, 2013 | 12.59 | 12.80 | 12.57 | 12.75 | 519,992 | +0.21(+1.68%) |
Jul 11, 2013 | 12.63 | 12.63 | 12.50 | 12.54 | 398,960 | +0.04(+0.31%) |
Jul 10, 2013 | 12.38 | 12.50 | 12.38 | 12.50 | 338,046 | +0.12(+1.00%) |
Jul 09, 2013 | 12.21 | 12.40 | 12.16 | 12.37 | 526,667 | +0.21(+1.73%) |
Jul 08, 2013 | 12.04 | 12.19 | 12.04 | 12.16 | 437,700 | +0.18(+1.47%) |
Jul 05, 2013 | 12.07 | 12.12 | 11.87 | 11.99 | 436,978 | +0.09(+0.76%) |
Jul 03, 2013 | 11.80 | 11.97 | 11.80 | 11.90 | 204,221 | +0.08(+0.69%) |
Jul 02, 2013 | 11.77 | 12.03 | 11.75 | 11.82 | 561,533 | +0.07(+0.62%) |
Jul 01, 2013 | 11.78 | 11.95 | 11.70 | 11.74 | 585,111 | -0.12(-1.01%) |
Jun 28, 2013 | 11.83 | 11.98 | 11.70 | 11.86 | 1,200,637 | +0.38(+3.28%) |
Jun 26, 2013 | 11.58 | 11.63 | 11.31 | 11.49 | 734,918 | +0.04(+0.37%) |
Jun 25, 2013 | 11.38 | 11.46 | 11.27 | 11.44 | 696,679 | +0.12(+1.06%) |
Jun 24, 2013 | 11.59 | 11.59 | 10.93 | 11.32 | 1,504,832 | -0.36(-3.08%) |
Jun 21, 2013 | 11.56 | 11.72 | 11.48 | 11.68 | 725,645 | +0.17(+1.49%) |
Jun 20, 2013 | 11.80 | 11.80 | 11.38 | 11.51 | 1,136,980 | -0.39(-3.24%) |
Jun 19, 2013 | 12.15 | 12.21 | 11.88 | 11.90 | 435,569 | -0.24(-2.01%) |
Jun 18, 2013 | 12.14 | 12.21 | 12.00 | 12.14 | 543,778 | -0.03(-0.25%) |
Jun 17, 2013 | 11.98 | 12.20 | 11.96 | 12.17 | 584,952 | +0.25(+2.12%) |
Jun 14, 2013 | 11.96 | 11.98 | 11.86 | 11.92 | 445,799 | -0.03(-0.22%) |
Jun 13, 2013 | 11.65 | 11.97 | 11.57 | 11.95 | 632,408 | +0.24(+2.09%) |
Jun 12, 2013 | 11.99 | 12.07 | 11.67 | 11.70 | 521,911 | -0.24(-2.04%) |
Jun 11, 2013 | 12.05 | 12.09 | 11.91 | 11.95 | 532,958 | -0.21(-1.76%) |
Jun 10, 2013 | 12.13 | 12.27 | 12.07 | 12.16 | 609,082 | +0.12(+1.03%) |
Jun 07, 2013 | 12.09 | 12.30 | 12.00 | 12.04 | 713,545 | +0.09(+0.75%) |
Jun 06, 2013 | 11.65 | 11.98 | 11.65 | 11.95 | 624,323 | +0.30(+2.54%) |
Jun 05, 2013 | 11.78 | 11.92 | 11.65 | 11.65 | 1,255,484 | +0.00(+0.00%) |
Jun 04, 2013 | 12.02 | 12.07 | 11.50 | 11.65 | 2,971,533 | -0.39(-3.24%) |