Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.39 | 14.40 | 14.25 | 14.39 | 418,797 | +0.03(+0.21%) |
May 29, 2014 | 14.27 | 14.38 | 14.27 | 14.36 | 480,382 | +0.11(+0.80%) |
May 28, 2014 | 14.30 | 14.33 | 14.17 | 14.24 | 469,313 | -0.02(-0.11%) |
May 27, 2014 | 14.33 | 14.35 | 14.23 | 14.26 | 548,788 | +0.01(+0.08%) |
May 23, 2014 | 14.18 | 14.25 | 14.25 | 14.25 | 770,601 | +0.07(+0.46%) |
May 22, 2014 | 14.04 | 14.22 | 13.95 | 14.18 | 381,287 | +0.13(+0.94%) |
May 21, 2014 | 14.08 | 14.14 | 13.97 | 14.05 | 394,426 | -0.01(-0.04%) |
May 20, 2014 | 14.07 | 14.13 | 13.92 | 14.06 | 455,425 | -0.07(-0.47%) |
May 19, 2014 | 14.03 | 14.20 | 13.97 | 14.12 | 203,492 | +0.01(+0.08%) |
May 16, 2014 | 14.23 | 14.32 | 14.01 | 14.11 | 834,111 | -0.14(-1.01%) |
May 15, 2014 | 14.23 | 14.26 | 14.03 | 14.25 | 632,282 | -0.06(-0.42%) |
May 14, 2014 | 14.36 | 14.41 | 14.21 | 14.31 | 459,606 | -0.03(-0.21%) |
May 13, 2014 | 14.36 | 14.47 | 14.28 | 14.34 | 674,300 | -0.07(-0.46%) |
May 12, 2014 | 14.25 | 14.47 | 14.25 | 14.41 | 701,718 | +0.14(+1.01%) |
May 09, 2014 | 14.13 | 14.31 | 14.03 | 14.26 | 556,417 | +0.13(+0.93%) |
May 08, 2014 | 14.16 | 14.34 | 14.07 | 14.13 | 2,045,222 | -0.13(-0.88%) |
May 07, 2014 | 14.16 | 14.29 | 14.13 | 14.26 | 625,668 | +0.20(+1.40%) |
May 06, 2014 | 13.95 | 14.13 | 13.95 | 14.06 | 798,586 | +0.07(+0.47%) |
May 05, 2014 | 13.98 | 14.08 | 13.89 | 14.00 | 390,416 | -0.02(-0.17%) |
May 02, 2014 | 13.95 | 14.18 | 13.88 | 14.02 | 544,580 | +0.00(+0.00%) |
May 01, 2014 | 14.05 | 14.16 | 13.79 | 14.02 | 707,495 | -0.05(-0.38%) |
Apr 30, 2014 | 14.10 | 14.12 | 13.96 | 14.07 | 526,795 | -0.02(-0.17%) |
Apr 29, 2014 | 14.21 | 14.26 | 14.09 | 14.10 | 419,090 | +0.00(+0.00%) |
Apr 28, 2014 | 14.23 | 14.29 | 14.04 | 14.10 | 661,835 | -0.01(-0.11%) |
Apr 25, 2014 | 14.36 | 14.38 | 14.02 | 14.11 | 585,716 | -0.26(-1.82%) |
Apr 24, 2014 | 14.38 | 14.41 | 14.27 | 14.37 | 763,322 | +0.02(+0.17%) |
Apr 23, 2014 | 14.31 | 14.45 | 14.26 | 14.35 | 3,985,183 | -0.53(-3.56%) |
Apr 22, 2014 | 14.75 | 14.88 | 14.71 | 14.88 | 321,696 | +0.14(+0.93%) |
Apr 21, 2014 | 14.67 | 14.83 | 14.65 | 14.74 | 293,301 | +0.14(+0.94%) |
Apr 17, 2014 | 14.49 | 14.61 | 14.61 | 14.61 | 437,648 | +0.14(+0.95%) |
Apr 16, 2014 | 14.37 | 14.54 | 14.29 | 14.47 | 341,728 | +0.16(+1.12%) |
Apr 15, 2014 | 14.04 | 14.36 | 13.94 | 14.31 | 324,610 | +0.34(+2.43%) |
Apr 14, 2014 | 14.04 | 14.21 | 13.86 | 13.97 | 377,990 | +0.07(+0.51%) |
Apr 11, 2014 | 14.03 | 14.15 | 13.89 | 13.90 | 540,368 | -0.18(-1.27%) |
Apr 10, 2014 | 14.24 | 14.30 | 14.01 | 14.08 | 513,991 | -0.12(-0.84%) |
Apr 09, 2014 | 14.18 | 14.26 | 14.07 | 14.20 | 311,655 | -0.01(-0.04%) |
Apr 08, 2014 | 14.18 | 14.29 | 14.04 | 14.20 | 471,122 | +0.00(+0.00%) |
Apr 07, 2014 | 14.19 | 14.29 | 14.12 | 14.20 | 322,230 | -0.01(-0.04%) |
Apr 04, 2014 | 14.46 | 14.52 | 14.12 | 14.21 | 470,131 | -0.24(-1.69%) |
Apr 03, 2014 | 15.00 | 15.00 | 14.23 | 14.45 | 765,478 | +0.07(+0.50%) |
Apr 02, 2014 | 14.30 | 14.53 | 14.06 | 14.38 | 850,616 | +0.03(+0.21%) |
Apr 01, 2014 | 14.30 | 14.37 | 14.06 | 14.35 | 743,302 | +0.00(+0.00%) |
Mar 31, 2014 | 14.20 | 14.37 | 14.08 | 14.35 | 951,230 | +0.28(+1.99%) |
Mar 28, 2014 | 14.02 | 14.24 | 14.00 | 14.07 | 618,461 | +0.08(+0.60%) |
Mar 27, 2014 | 13.93 | 14.08 | 13.84 | 13.99 | 1,153,812 | +0.01(+0.06%) |
Mar 26, 2014 | 13.99 | 14.10 | 13.83 | 13.98 | 755,240 | +0.08(+0.55%) |
Mar 25, 2014 | 13.90 | 14.00 | 13.78 | 13.90 | 494,521 | +0.14(+0.99%) |
Mar 24, 2014 | 13.49 | 13.83 | 13.42 | 13.76 | 498,315 | +0.35(+2.61%) |
Mar 21, 2014 | 13.49 | 13.58 | 13.34 | 13.42 | 1,724,422 | +0.00(+0.00%) |
Mar 20, 2014 | 13.56 | 13.59 | 13.28 | 13.42 | 499,422 | -0.11(-0.83%) |
Mar 19, 2014 | 13.71 | 13.74 | 13.49 | 13.53 | 3,345,058 | -0.13(-0.95%) |
Mar 18, 2014 | 13.74 | 13.80 | 13.61 | 13.66 | 656,833 | -0.07(-0.52%) |
Mar 17, 2014 | 13.77 | 13.87 | 13.71 | 13.73 | 411,107 | +0.07(+0.52%) |
Mar 14, 2014 | 13.72 | 14.00 | 13.60 | 13.66 | 1,423,566 | -0.15(-1.07%) |
Mar 13, 2014 | 14.01 | 14.04 | 13.81 | 13.81 | 457,188 | -0.11(-0.81%) |
Mar 12, 2014 | 13.80 | 13.92 | 13.74 | 13.92 | 447,298 | +0.10(+0.73%) |
Mar 11, 2014 | 13.74 | 13.87 | 13.66 | 13.82 | 509,248 | +0.09(+0.69%) |
Mar 10, 2014 | 13.75 | 13.90 | 13.63 | 13.72 | 280,553 | -0.05(-0.39%) |
Mar 07, 2014 | 14.00 | 14.00 | 13.51 | 13.78 | 363,034 | -0.21(-1.53%) |
Mar 06, 2014 | 14.14 | 14.14 | 13.94 | 13.99 | 191,173 | -0.15(-1.09%) |
Mar 05, 2014 | 14.30 | 14.31 | 14.07 | 14.14 | 293,546 | -0.15(-1.08%) |
Mar 04, 2014 | 14.08 | 14.65 | 14.05 | 14.30 | 662,241 | +0.31(+2.25%) |
Mar 03, 2014 | 13.78 | 14.00 | 13.68 | 13.98 | 353,463 | +0.17(+1.20%) |
Feb 28, 2014 | 13.70 | 13.87 | 13.60 | 13.82 | 373,613 | +0.15(+1.13%) |
Feb 27, 2014 | 13.64 | 13.76 | 13.54 | 13.66 | 291,622 | +0.00(+0.00%) |
Feb 26, 2014 | 13.63 | 13.78 | 13.59 | 13.66 | 259,813 | +0.11(+0.81%) |
Feb 25, 2014 | 13.61 | 13.70 | 13.51 | 13.55 | 253,244 | -0.01(-0.04%) |
Feb 24, 2014 | 13.61 | 13.86 | 13.55 | 13.56 | 403,054 | -0.05(-0.39%) |
Feb 21, 2014 | 13.70 | 13.70 | 13.52 | 13.61 | 473,729 | -0.09(-0.69%) |
Feb 20, 2014 | 13.61 | 13.75 | 13.56 | 13.71 | 299,630 | +0.15(+1.13%) |
Feb 19, 2014 | 13.78 | 13.87 | 13.54 | 13.55 | 624,238 | -0.21(-1.50%) |
Feb 18, 2014 | 13.84 | 13.97 | 13.75 | 13.76 | 473,240 | +0.08(+0.60%) |
Feb 14, 2014 | 13.88 | 13.68 | 13.68 | 13.68 | 379,770 | -0.19(-1.36%) |
Feb 13, 2014 | 13.67 | 14.16 | 13.47 | 13.87 | 652,437 | +0.48(+3.62%) |
Feb 12, 2014 | 13.27 | 13.38 | 13.08 | 13.38 | 278,491 | +0.18(+1.39%) |
Feb 11, 2014 | 13.21 | 13.28 | 13.06 | 13.20 | 319,215 | +0.05(+0.40%) |
Feb 10, 2014 | 13.24 | 13.24 | 13.06 | 13.15 | 295,627 | -0.09(-0.71%) |
Feb 07, 2014 | 13.01 | 13.33 | 12.97 | 13.24 | 558,892 | +0.29(+2.28%) |
Feb 06, 2014 | 12.61 | 13.01 | 12.60 | 12.95 | 484,638 | +0.34(+2.67%) |
Feb 05, 2014 | 12.63 | 12.70 | 12.47 | 12.61 | 378,568 | -0.02(-0.19%) |
Feb 04, 2014 | 12.32 | 12.64 | 12.26 | 12.63 | 432,888 | +0.35(+2.83%) |
Feb 03, 2014 | 12.69 | 12.69 | 12.12 | 12.29 | 651,701 | -0.38(-2.98%) |
Jan 31, 2014 | 12.57 | 12.70 | 12.42 | 12.66 | 508,761 | -0.08(-0.65%) |
Jan 30, 2014 | 12.60 | 12.87 | 12.55 | 12.75 | 384,733 | +0.23(+1.84%) |
Jan 29, 2014 | 12.72 | 12.82 | 12.46 | 12.52 | 402,464 | -0.32(-2.51%) |
Jan 28, 2014 | 12.57 | 12.90 | 12.53 | 12.84 | 468,183 | +0.25(+1.96%) |
Jan 27, 2014 | 12.83 | 12.87 | 12.55 | 12.59 | 438,302 | -0.25(-1.97%) |
Jan 24, 2014 | 12.93 | 13.05 | 12.63 | 12.84 | 413,413 | -0.08(-0.64%) |
Jan 23, 2014 | 12.91 | 13.08 | 12.76 | 12.93 | 469,171 | +0.02(+0.14%) |
Jan 22, 2014 | 12.92 | 13.17 | 12.85 | 12.91 | 544,363 | +0.02(+0.18%) |
Jan 21, 2014 | 12.64 | 12.89 | 12.56 | 12.88 | 613,702 | +0.29(+2.28%) |
Jan 17, 2014 | 12.59 | 12.60 | 12.60 | 12.60 | 552,396 | +0.16(+1.28%) |
Jan 16, 2014 | 12.20 | 12.46 | 12.20 | 12.44 | 744,651 | +0.39(+3.27%) |
Jan 15, 2014 | 11.79 | 12.10 | 11.75 | 12.04 | 408,407 | +0.26(+2.19%) |
Jan 14, 2014 | 11.76 | 11.82 | 11.70 | 11.79 | 445,931 | +0.02(+0.20%) |
Jan 13, 2014 | 11.86 | 11.86 | 11.60 | 11.76 | 506,909 | -0.10(-0.84%) |
Jan 10, 2014 | 11.85 | 12.02 | 11.72 | 11.86 | 333,619 | +0.06(+0.50%) |
Jan 09, 2014 | 11.90 | 11.90 | 11.75 | 11.80 | 320,400 | -0.05(-0.45%) |
Jan 08, 2014 | 12.17 | 12.17 | 11.77 | 11.86 | 455,802 | -0.35(-2.89%) |
Jan 07, 2014 | 12.14 | 12.26 | 12.08 | 12.21 | 512,068 | +0.11(+0.92%) |
Jan 06, 2014 | 12.03 | 12.13 | 11.96 | 12.10 | 287,277 | +0.11(+0.93%) |
Jan 03, 2014 | 11.82 | 12.08 | 11.80 | 11.99 | 395,668 | +0.16(+1.39%) |
Jan 02, 2014 | 11.93 | 11.96 | 11.78 | 11.82 | 416,993 | -0.15(-1.28%) |
Dec 31, 2013 | 12.03 | 11.97 | 11.97 | 11.97 | 700,202 | -0.07(-0.59%) |
Dec 30, 2013 | 11.82 | 12.06 | 11.82 | 12.04 | 272,508 | +0.16(+1.33%) |
Dec 27, 2013 | 11.82 | 12.03 | 11.73 | 11.89 | 380,622 | +0.04(+0.35%) |
Dec 26, 2013 | 11.89 | 12.00 | 11.77 | 11.85 | 345,606 | -0.01(-0.10%) |
Dec 24, 2013 | 11.82 | 11.89 | 11.73 | 11.86 | 157,431 | +0.04(+0.35%) |
Dec 23, 2013 | 11.61 | 11.86 | 11.49 | 11.82 | 693,277 | +0.29(+2.48%) |
Dec 20, 2013 | 11.40 | 11.62 | 11.30 | 11.53 | 1,044,289 | +0.04(+0.36%) |
Dec 19, 2013 | 11.64 | 11.69 | 11.49 | 11.49 | 324,822 | -0.20(-1.70%) |
Dec 18, 2013 | 11.64 | 11.74 | 11.35 | 11.69 | 606,531 | +0.08(+0.65%) |
Dec 17, 2013 | 11.52 | 11.67 | 11.40 | 11.61 | 297,291 | +0.13(+1.17%) |
Dec 16, 2013 | 11.39 | 11.72 | 11.38 | 11.48 | 471,940 | +0.15(+1.29%) |
Dec 13, 2013 | 11.39 | 11.65 | 11.31 | 11.33 | 760,150 | +0.04(+0.31%) |
Dec 12, 2013 | 11.47 | 11.64 | 11.27 | 11.30 | 531,063 | -0.18(-1.53%) |
Dec 11, 2013 | 11.84 | 11.84 | 11.44 | 11.47 | 464,286 | -0.32(-2.68%) |
Dec 10, 2013 | 11.97 | 12.11 | 11.77 | 11.79 | 382,923 | -0.18(-1.47%) |
Dec 09, 2013 | 12.33 | 12.36 | 11.68 | 11.96 | 969,849 | -0.40(-3.22%) |
Dec 06, 2013 | 12.53 | 12.59 | 12.35 | 12.36 | 221,778 | -0.11(-0.84%) |
Dec 05, 2013 | 12.36 | 12.49 | 12.25 | 12.46 | 231,009 | +0.13(+1.09%) |
Dec 04, 2013 | 12.42 | 12.65 | 12.29 | 12.33 | 452,473 | -0.15(-1.17%) |
Dec 03, 2013 | 12.26 | 12.50 | 12.26 | 12.48 | 317,116 | +0.16(+1.33%) |
Dec 02, 2013 | 12.63 | 12.69 | 12.22 | 12.31 | 532,615 | -0.36(-2.81%) |
Nov 29, 2013 | 12.80 | 12.80 | 12.55 | 12.67 | 203,574 | -0.05(-0.37%) |
Nov 27, 2013 | 12.56 | 12.73 | 12.53 | 12.72 | 243,409 | +0.13(+1.07%) |
Nov 26, 2013 | 12.53 | 12.75 | 12.46 | 12.58 | 341,789 | +0.03(+0.23%) |
Nov 25, 2013 | 12.68 | 12.76 | 12.50 | 12.55 | 274,250 | -0.13(-1.05%) |
Nov 22, 2013 | 12.75 | 12.80 | 12.51 | 12.69 | 251,745 | -0.02(-0.18%) |
Nov 21, 2013 | 12.66 | 12.78 | 12.56 | 12.71 | 215,378 | +0.12(+0.97%) |
Nov 20, 2013 | 12.60 | 12.78 | 12.50 | 12.59 | 256,582 | +0.04(+0.32%) |
Nov 19, 2013 | 12.61 | 12.72 | 12.39 | 12.55 | 296,360 | -0.09(-0.74%) |
Nov 18, 2013 | 12.94 | 12.94 | 12.62 | 12.64 | 256,348 | -0.30(-2.29%) |
Nov 15, 2013 | 12.77 | 12.97 | 12.62 | 12.94 | 598,226 | +0.13(+1.00%) |
Nov 14, 2013 | 12.52 | 12.85 | 12.52 | 12.81 | 359,737 | +0.39(+3.14%) |
Nov 12, 2013 | 12.31 | 12.44 | 12.25 | 12.42 | 343,936 | +0.04(+0.33%) |
Nov 11, 2013 | 12.52 | 12.67 | 12.37 | 12.38 | 257,739 | -0.13(-1.02%) |
Nov 08, 2013 | 12.67 | 12.70 | 12.22 | 12.51 | 740,821 | -0.20(-1.60%) |
Nov 07, 2013 | 12.79 | 13.06 | 12.64 | 12.71 | 619,082 | +0.00(+0.00%) |
Nov 06, 2013 | 12.69 | 12.92 | 12.66 | 12.71 | 294,558 | +0.06(+0.46%) |
Nov 05, 2013 | 12.67 | 12.88 | 12.31 | 12.65 | 864,859 | -0.03(-0.23%) |
Nov 04, 2013 | 12.75 | 12.90 | 12.48 | 12.68 | 532,510 | +0.21(+1.68%) |
Nov 01, 2013 | 12.10 | 12.51 | 11.93 | 12.47 | 743,925 | +0.31(+2.53%) |
Oct 31, 2013 | 12.47 | 12.55 | 12.12 | 12.16 | 463,320 | -0.27(-2.20%) |
Oct 30, 2013 | 12.59 | 12.71 | 12.39 | 12.44 | 223,493 | -0.13(-1.06%) |
Oct 29, 2013 | 12.63 | 12.72 | 12.43 | 12.57 | 251,030 | +0.01(+0.09%) |
Oct 28, 2013 | 12.67 | 12.77 | 12.49 | 12.56 | 434,207 | -0.14(-1.09%) |
Oct 25, 2013 | 12.63 | 12.71 | 12.52 | 12.70 | 335,765 | +0.13(+1.01%) |
Oct 24, 2013 | 12.45 | 12.62 | 12.42 | 12.57 | 380,917 | +0.17(+1.40%) |
Oct 23, 2013 | 12.31 | 12.54 | 12.25 | 12.40 | 346,876 | +0.08(+0.66%) |
Oct 22, 2013 | 12.09 | 12.33 | 12.07 | 12.31 | 362,492 | +0.26(+2.16%) |
Oct 21, 2013 | 12.09 | 12.10 | 11.93 | 12.05 | 220,732 | -0.02(-0.14%) |
Oct 18, 2013 | 12.15 | 12.16 | 11.90 | 12.07 | 462,654 | +0.08(+0.63%) |
Oct 17, 2013 | 11.86 | 12.10 | 11.85 | 12.00 | 389,054 | +0.13(+1.12%) |
Oct 16, 2013 | 11.89 | 12.00 | 11.79 | 11.86 | 786,855 | +0.06(+0.54%) |
Oct 15, 2013 | 11.92 | 11.98 | 11.78 | 11.80 | 233,802 | -0.11(-0.92%) |
Oct 14, 2013 | 11.83 | 11.93 | 11.79 | 11.91 | 212,462 | +0.06(+0.49%) |
Oct 11, 2013 | 11.71 | 11.89 | 11.71 | 11.85 | 268,646 | +0.14(+1.24%) |
Oct 10, 2013 | 11.54 | 11.74 | 11.54 | 11.71 | 296,445 | +0.31(+2.74%) |
Oct 09, 2013 | 11.24 | 11.46 | 11.23 | 11.39 | 524,133 | +0.16(+1.39%) |
Oct 08, 2013 | 11.47 | 11.49 | 11.24 | 11.24 | 527,249 | -0.20(-1.77%) |
Oct 07, 2013 | 11.30 | 11.52 | 11.23 | 11.44 | 450,181 | +0.10(+0.92%) |
Oct 04, 2013 | 11.32 | 11.41 | 11.24 | 11.34 | 346,565 | -0.02(-0.15%) |
Oct 03, 2013 | 11.46 | 11.46 | 11.28 | 11.35 | 614,491 | -0.10(-0.91%) |
Oct 02, 2013 | 11.64 | 11.75 | 11.37 | 11.46 | 1,041,291 | -0.26(-2.22%) |
Oct 01, 2013 | 11.65 | 11.85 | 11.52 | 11.72 | 440,760 | -0.06(-0.54%) |
Sep 27, 2013 | 11.81 | 11.96 | 11.70 | 11.78 | 233,822 | -0.11(-0.92%) |
Sep 26, 2013 | 11.97 | 12.05 | 11.82 | 11.89 | 291,523 | -0.09(-0.72%) |
Sep 25, 2013 | 11.88 | 12.00 | 11.78 | 11.98 | 461,494 | +0.13(+1.06%) |
Sep 24, 2013 | 11.96 | 12.01 | 11.82 | 11.85 | 305,766 | -0.10(-0.81%) |
Sep 23, 2013 | 12.02 | 12.12 | 11.88 | 11.95 | 243,158 | -0.06(-0.52%) |
Sep 20, 2013 | 12.13 | 12.16 | 11.96 | 12.01 | 790,697 | -0.03(-0.28%) |
Sep 19, 2013 | 12.09 | 12.45 | 12.00 | 12.05 | 1,673,737 | -0.05(-0.42%) |
Sep 18, 2013 | 11.78 | 12.21 | 11.67 | 12.10 | 474,624 | +0.28(+2.37%) |
Sep 17, 2013 | 11.76 | 11.97 | 11.74 | 11.82 | 559,967 | +0.05(+0.39%) |
Sep 16, 2013 | 11.77 | 11.77 | 11.53 | 11.77 | 293,498 | +0.24(+2.08%) |
Sep 13, 2013 | 11.70 | 11.72 | 11.44 | 11.53 | 360,499 | -0.11(-0.98%) |
Sep 12, 2013 | 11.69 | 11.71 | 11.57 | 11.65 | 364,107 | -0.01(-0.05%) |
Sep 11, 2013 | 11.62 | 11.86 | 11.59 | 11.65 | 509,099 | +0.16(+1.39%) |
Sep 10, 2013 | 11.54 | 11.60 | 11.46 | 11.49 | 377,487 | +0.03(+0.25%) |
Sep 09, 2013 | 11.29 | 11.58 | 11.25 | 11.47 | 508,029 | +0.18(+1.57%) |
Sep 06, 2013 | 11.41 | 11.44 | 11.21 | 11.29 | 594,633 | -0.06(-0.50%) |
Sep 05, 2013 | 11.52 | 11.52 | 11.24 | 11.35 | 392,475 | -0.13(-1.14%) |
Sep 04, 2013 | 11.41 | 11.49 | 11.32 | 11.48 | 378,422 | +0.10(+0.90%) |
Sep 03, 2013 | 11.55 | 11.65 | 11.32 | 11.37 | 392,277 | -0.04(-0.35%) |
Aug 30, 2013 | 11.40 | 11.56 | 11.36 | 11.41 | 534,498 | -0.02(-0.20%) |
Aug 29, 2013 | 11.41 | 11.54 | 11.37 | 11.44 | 257,716 | +0.03(+0.25%) |
Aug 28, 2013 | 11.47 | 11.54 | 11.33 | 11.41 | 376,432 | -0.03(-0.30%) |
Aug 27, 2013 | 11.42 | 11.63 | 11.39 | 11.44 | 644,018 | -0.02(-0.20%) |
Aug 26, 2013 | 11.57 | 11.65 | 11.43 | 11.47 | 1,279,113 | -0.04(-0.35%) |
Aug 23, 2013 | 11.39 | 11.56 | 11.36 | 11.51 | 461,866 | +0.10(+0.90%) |
Aug 22, 2013 | 11.28 | 11.43 | 11.26 | 11.40 | 651,466 | +0.14(+1.22%) |
Aug 21, 2013 | 11.28 | 11.44 | 11.17 | 11.27 | 357,900 | -0.02(-0.20%) |
Aug 20, 2013 | 10.76 | 11.30 | 10.76 | 11.29 | 654,215 | +0.54(+4.99%) |
Aug 19, 2013 | 11.07 | 11.13 | 10.71 | 10.75 | 547,996 | -0.29(-2.64%) |
Aug 16, 2013 | 11.50 | 11.55 | 10.76 | 11.04 | 1,546,229 | -0.38(-3.35%) |
Aug 15, 2013 | 11.44 | 11.51 | 11.31 | 11.43 | 494,661 | -0.09(-0.79%) |
Aug 14, 2013 | 11.53 | 11.61 | 11.45 | 11.52 | 253,118 | -0.10(-0.84%) |
Aug 13, 2013 | 11.86 | 11.86 | 11.52 | 11.61 | 330,011 | -0.19(-1.64%) |
Aug 12, 2013 | 11.88 | 11.88 | 11.70 | 11.81 | 229,082 | -0.09(-0.72%) |
Aug 09, 2013 | 11.84 | 12.00 | 11.74 | 11.89 | 1,199,025 | -0.02(-0.14%) |
Aug 08, 2013 | 11.94 | 11.97 | 11.85 | 11.91 | 220,381 | +0.07(+0.63%) |
Aug 07, 2013 | 11.89 | 11.90 | 11.65 | 11.84 | 469,974 | -0.05(-0.43%) |
Aug 06, 2013 | 12.70 | 12.74 | 11.81 | 11.89 | 425,640 | +0.10(+0.87%) |
Aug 05, 2013 | 11.62 | 11.82 | 11.62 | 11.78 | 352,764 | +0.14(+1.18%) |
Aug 02, 2013 | 11.56 | 11.80 | 11.54 | 11.65 | 428,477 | +0.07(+0.59%) |
Aug 01, 2013 | 11.86 | 11.90 | 11.52 | 11.58 | 341,806 | -0.25(-2.12%) |
Jul 31, 2013 | 12.13 | 12.13 | 11.77 | 11.83 | 498,239 | -0.27(-2.26%) |
Jul 30, 2013 | 12.26 | 12.26 | 12.00 | 12.10 | 391,000 | -0.07(-0.61%) |
Jul 29, 2013 | 12.48 | 12.49 | 12.02 | 12.18 | 373,495 | -0.30(-2.38%) |
Jul 26, 2013 | 12.56 | 12.56 | 12.24 | 12.48 | 473,814 | -0.05(-0.36%) |
Jul 25, 2013 | 12.06 | 12.61 | 11.98 | 12.52 | 2,673,106 | +0.49(+4.03%) |
Jul 24, 2013 | 12.15 | 12.30 | 11.64 | 12.04 | 2,300,544 | -0.13(-1.03%) |
Jul 23, 2013 | 12.15 | 12.22 | 11.98 | 12.16 | 319,014 | +0.09(+0.76%) |
Jul 22, 2013 | 12.11 | 12.23 | 12.00 | 12.07 | 341,308 | +0.06(+0.48%) |
Jul 19, 2013 | 12.24 | 12.56 | 12.00 | 12.01 | 1,958,377 | -0.10(-0.85%) |
Jul 18, 2013 | 11.83 | 12.29 | 11.83 | 12.12 | 925,753 | +0.37(+3.16%) |
Jul 17, 2013 | 11.75 | 12.01 | 11.59 | 11.74 | 620,523 | +0.07(+0.64%) |
Jul 16, 2013 | 11.75 | 11.75 | 11.55 | 11.67 | 454,263 | +0.01(+0.05%) |
Jul 15, 2013 | 11.59 | 11.77 | 11.59 | 11.67 | 358,960 | +0.14(+1.19%) |
Jul 12, 2013 | 11.45 | 11.58 | 11.41 | 11.53 | 256,398 | +0.10(+0.85%) |
Jul 11, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 640,852 | +0.31(+2.77%) |
Jul 10, 2013 | 11.32 | 11.38 | 10.97 | 11.12 | 1,059,577 | -0.23(-2.06%) |
Jul 09, 2013 | 11.31 | 11.46 | 11.30 | 11.36 | 332,918 | +0.06(+0.51%) |
Jul 08, 2013 | 11.34 | 11.39 | 11.23 | 11.30 | 311,212 | -0.03(-0.25%) |
Jul 05, 2013 | 11.48 | 11.50 | 11.10 | 11.33 | 553,506 | -0.09(-0.80%) |
Jul 03, 2013 | 11.59 | 11.67 | 11.28 | 11.42 | 297,134 | -0.24(-2.06%) |
Jul 02, 2013 | 11.41 | 11.68 | 11.38 | 11.66 | 557,065 | +0.28(+2.46%) |
Jul 01, 2013 | 11.47 | 11.60 | 11.31 | 11.38 | 273,090 | -0.01(-0.05%) |
Jun 28, 2013 | 11.43 | 11.55 | 11.31 | 11.39 | 1,407,758 | -0.01(-0.10%) |
Jun 26, 2013 | 11.21 | 11.43 | 11.15 | 11.40 | 1,131,743 | +0.16(+1.42%) |
Jun 25, 2013 | 11.28 | 11.31 | 11.01 | 11.24 | 1,529,821 | +0.07(+0.61%) |
Jun 24, 2013 | 11.21 | 11.35 | 11.06 | 11.17 | 824,282 | -0.15(-1.36%) |
Jun 21, 2013 | 11.48 | 11.60 | 11.28 | 11.32 | 1,589,165 | -0.09(-0.80%) |
Jun 20, 2013 | 11.61 | 11.63 | 11.28 | 11.41 | 958,038 | -0.39(-3.34%) |
Jun 19, 2013 | 12.25 | 12.33 | 11.80 | 11.81 | 405,619 | -0.39(-3.23%) |
Jun 18, 2013 | 12.18 | 12.30 | 12.11 | 12.20 | 432,668 | +0.07(+0.61%) |
Jun 17, 2013 | 12.20 | 12.30 | 12.10 | 12.13 | 725,384 | +0.05(+0.38%) |
Jun 14, 2013 | 11.89 | 12.17 | 11.89 | 12.08 | 417,475 | +0.21(+1.78%) |
Jun 13, 2013 | 11.70 | 11.95 | 11.69 | 11.87 | 612,203 | +0.22(+1.86%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.53 | 11.65 | 1,235,519 | -0.40(-3.31%) |
Jun 11, 2013 | 12.13 | 12.24 | 12.01 | 12.05 | 183,797 | -0.21(-1.72%) |
Jun 10, 2013 | 12.38 | 12.40 | 12.17 | 12.26 | 252,711 | -0.09(-0.69%) |
Jun 07, 2013 | 12.41 | 12.56 | 12.22 | 12.35 | 307,767 | -0.02(-0.14%) |
Jun 06, 2013 | 12.18 | 12.39 | 11.85 | 12.37 | 606,908 | +0.17(+1.40%) |
Jun 05, 2013 | 12.41 | 12.41 | 12.09 | 12.20 | 407,373 | -0.19(-1.57%) |
Jun 04, 2013 | 12.48 | 12.55 | 12.18 | 12.39 | 850,294 | -0.07(-0.60%) |