Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.16 | 16.31 | 16.14 | 16.24 | 45,724 | -0.02(-0.12%) |
Jun 27, 2014 | 16.01 | 16.29 | 16.00 | 16.26 | 98,681 | +0.14(+0.87%) |
Jun 26, 2014 | 16.09 | 16.33 | 16.06 | 16.12 | 42,413 | -0.02(-0.12%) |
Jun 25, 2014 | 16.24 | 16.38 | 16.06 | 16.14 | 58,307 | -0.23(-1.41%) |
Jun 24, 2014 | 16.51 | 16.82 | 16.35 | 16.37 | 72,169 | -0.18(-1.09%) |
Jun 23, 2014 | 16.94 | 16.97 | 16.55 | 16.55 | 49,347 | -0.43(-2.53%) |
Jun 20, 2014 | 16.71 | 17.15 | 16.57 | 16.98 | 153,762 | +0.37(+2.23%) |
Jun 19, 2014 | 16.85 | 17.00 | 16.40 | 16.61 | 63,329 | -0.19(-1.13%) |
Jun 18, 2014 | 16.37 | 16.83 | 16.32 | 16.80 | 28,780 | +0.40(+2.44%) |
Jun 17, 2014 | 16.44 | 16.62 | 16.04 | 16.40 | 79,091 | -0.09(-0.55%) |
Jun 16, 2014 | 16.29 | 16.53 | 16.21 | 16.49 | 41,006 | +0.20(+1.23%) |
Jun 13, 2014 | 16.31 | 16.44 | 15.94 | 16.29 | 94,047 | +0.07(+0.43%) |
Jun 12, 2014 | 16.20 | 16.52 | 16.09 | 16.22 | 75,634 | -0.35(-2.11%) |
Jun 11, 2014 | 16.67 | 16.69 | 16.37 | 16.57 | 57,287 | -0.12(-0.72%) |
Jun 10, 2014 | 16.88 | 16.88 | 16.60 | 16.69 | 67,441 | -0.31(-1.82%) |
Jun 06, 2014 | 16.88 | 17.21 | 16.77 | 17.00 | 64,018 | +0.25(+1.49%) |
Jun 05, 2014 | 16.58 | 16.82 | 16.29 | 16.75 | 103,012 | +0.16(+0.96%) |
Jun 04, 2014 | 16.39 | 16.60 | 16.25 | 16.59 | 58,792 | +0.15(+0.91%) |
Jun 03, 2014 | 16.57 | 16.70 | 16.10 | 16.44 | 169,269 | -0.19(-1.14%) |
Jun 02, 2014 | 16.64 | 16.75 | 16.41 | 16.63 | 77,281 | -0.02(-0.12%) |
May 30, 2014 | 16.44 | 16.69 | 16.44 | 16.65 | 57,917 | +0.13(+0.79%) |
May 29, 2014 | 16.43 | 16.65 | 16.39 | 16.52 | 42,673 | +0.10(+0.61%) |
May 28, 2014 | 16.69 | 16.75 | 16.34 | 16.42 | 63,045 | -0.25(-1.50%) |
May 27, 2014 | 16.46 | 16.85 | 16.32 | 16.67 | 76,661 | +0.27(+1.65%) |
May 23, 2014 | 15.83 | 16.40 | 16.40 | 16.40 | 83,900 | +0.60(+3.80%) |
May 22, 2014 | 15.78 | 15.91 | 15.50 | 15.80 | 53,717 | +0.01(+0.06%) |
May 21, 2014 | 15.93 | 16.11 | 15.57 | 15.79 | 119,732 | -0.13(-0.82%) |
May 20, 2014 | 16.16 | 16.26 | 15.71 | 15.92 | 105,157 | -0.31(-1.91%) |
May 19, 2014 | 15.75 | 16.23 | 15.62 | 16.23 | 136,635 | +0.38(+2.40%) |
May 16, 2014 | 15.95 | 15.95 | 15.45 | 15.85 | 96,208 | -0.12(-0.75%) |
May 15, 2014 | 15.89 | 16.10 | 15.51 | 15.97 | 178,341 | -0.09(-0.56%) |
May 14, 2014 | 16.66 | 16.66 | 15.93 | 16.06 | 154,600 | -0.59(-3.54%) |
May 13, 2014 | 16.67 | 16.81 | 16.39 | 16.65 | 88,893 | +0.00(+0.00%) |
May 12, 2014 | 16.03 | 16.65 | 15.89 | 16.65 | 158,857 | +0.62(+3.87%) |
May 09, 2014 | 14.02 | 16.21 | 13.18 | 16.03 | 337,755 | -0.10(-0.62%) |
May 08, 2014 | 16.77 | 16.77 | 15.89 | 16.13 | 104,247 | -0.61(-3.64%) |
May 07, 2014 | 16.66 | 16.78 | 16.41 | 16.74 | 79,569 | +0.18(+1.09%) |
May 06, 2014 | 16.51 | 16.79 | 16.45 | 16.56 | 89,052 | -0.02(-0.12%) |
May 05, 2014 | 16.15 | 16.60 | 16.00 | 16.58 | 161,083 | +0.36(+2.22%) |
May 02, 2014 | 16.34 | 16.73 | 16.21 | 16.22 | 72,012 | -0.15(-0.92%) |
May 01, 2014 | 16.49 | 16.77 | 16.00 | 16.37 | 130,179 | -0.09(-0.55%) |
Apr 30, 2014 | 16.01 | 16.61 | 15.85 | 16.46 | 64,738 | +0.54(+3.39%) |
Apr 29, 2014 | 15.93 | 16.28 | 15.73 | 15.92 | 40,752 | +0.07(+0.44%) |
Apr 28, 2014 | 16.10 | 16.42 | 15.64 | 15.85 | 94,862 | -0.13(-0.81%) |
Apr 25, 2014 | 16.64 | 16.65 | 15.76 | 15.98 | 152,889 | -0.75(-4.48%) |
Apr 24, 2014 | 16.74 | 16.95 | 16.41 | 16.73 | 104,883 | +0.15(+0.90%) |
Apr 23, 2014 | 17.20 | 17.29 | 16.55 | 16.58 | 104,471 | -0.58(-3.38%) |
Apr 22, 2014 | 17.04 | 17.35 | 16.92 | 17.16 | 167,673 | +0.19(+1.12%) |
Apr 21, 2014 | 17.02 | 17.31 | 16.86 | 16.97 | 188,901 | +0.11(+0.65%) |
Apr 17, 2014 | 16.83 | 16.86 | 16.86 | 16.86 | 125,500 | +0.05(+0.30%) |
Apr 16, 2014 | 17.20 | 17.42 | 16.65 | 16.81 | 112,670 | -0.31(-1.81%) |
Apr 15, 2014 | 17.13 | 17.28 | 16.76 | 17.12 | 159,800 | +0.12(+0.71%) |
Apr 14, 2014 | 16.72 | 17.32 | 16.36 | 17.00 | 240,151 | +0.51(+3.09%) |
Apr 11, 2014 | 16.87 | 16.91 | 16.45 | 16.49 | 79,433 | -0.43(-2.54%) |
Apr 10, 2014 | 16.75 | 17.02 | 16.37 | 16.92 | 100,459 | +0.08(+0.48%) |
Apr 09, 2014 | 16.94 | 16.95 | 16.55 | 16.84 | 73,231 | +0.12(+0.72%) |
Apr 08, 2014 | 16.28 | 17.01 | 16.28 | 16.72 | 130,274 | +0.63(+3.92%) |
Apr 07, 2014 | 16.13 | 16.29 | 15.65 | 16.09 | 73,089 | -0.04(-0.25%) |
Apr 04, 2014 | 16.69 | 16.99 | 15.91 | 16.13 | 89,321 | -0.50(-3.01%) |
Apr 03, 2014 | 16.99 | 17.00 | 16.42 | 16.63 | 56,135 | -0.27(-1.60%) |
Apr 02, 2014 | 17.13 | 17.21 | 16.78 | 16.90 | 106,014 | -0.13(-0.76%) |
Apr 01, 2014 | 16.44 | 17.21 | 16.44 | 17.03 | 181,935 | +0.73(+4.48%) |
Mar 31, 2014 | 15.91 | 16.47 | 15.75 | 16.30 | 76,060 | +0.56(+3.56%) |
Mar 28, 2014 | 15.99 | 16.19 | 15.53 | 15.74 | 85,432 | -0.23(-1.44%) |
Mar 27, 2014 | 16.29 | 16.45 | 15.82 | 15.97 | 114,791 | -0.34(-2.08%) |
Mar 26, 2014 | 16.73 | 16.98 | 16.28 | 16.31 | 51,173 | -0.39(-2.34%) |
Mar 25, 2014 | 17.03 | 17.40 | 16.64 | 16.70 | 81,560 | -0.24(-1.42%) |
Mar 24, 2014 | 17.01 | 17.14 | 16.44 | 16.94 | 231,124 | -0.05(-0.29%) |
Mar 21, 2014 | 17.01 | 17.25 | 16.77 | 16.99 | 176,451 | +0.08(+0.47%) |
Mar 20, 2014 | 16.64 | 17.31 | 16.60 | 16.91 | 144,166 | +0.30(+1.81%) |
Mar 19, 2014 | 16.76 | 16.76 | 16.44 | 16.61 | 52,672 | -0.15(-0.89%) |
Mar 18, 2014 | 16.74 | 16.99 | 16.55 | 16.76 | 57,848 | +0.08(+0.48%) |
Mar 17, 2014 | 16.39 | 17.03 | 16.24 | 16.68 | 74,002 | +0.23(+1.40%) |
Mar 14, 2014 | 16.41 | 16.72 | 16.06 | 16.45 | 92,810 | -0.13(-0.78%) |
Mar 13, 2014 | 17.40 | 17.50 | 16.39 | 16.58 | 197,274 | -0.86(-4.93%) |
Mar 12, 2014 | 17.28 | 17.85 | 17.02 | 17.44 | 140,869 | +0.11(+0.63%) |
Mar 11, 2014 | 17.04 | 17.85 | 17.02 | 17.33 | 210,976 | +0.31(+1.82%) |
Mar 10, 2014 | 16.34 | 17.04 | 16.05 | 17.02 | 132,471 | +0.70(+4.29%) |
Mar 07, 2014 | 16.11 | 16.39 | 15.59 | 16.32 | 118,265 | +0.33(+2.06%) |
Mar 06, 2014 | 15.97 | 16.12 | 15.90 | 15.99 | 103,768 | +0.12(+0.76%) |
Mar 05, 2014 | 15.62 | 15.90 | 15.60 | 15.87 | 104,992 | +0.25(+1.60%) |
Mar 04, 2014 | 15.13 | 15.84 | 15.13 | 15.62 | 131,243 | +0.53(+3.51%) |
Mar 03, 2014 | 14.92 | 15.20 | 14.75 | 15.09 | 48,796 | +0.10(+0.67%) |
Feb 28, 2014 | 14.93 | 15.04 | 14.78 | 14.99 | 63,471 | +0.11(+0.74%) |
Feb 27, 2014 | 14.83 | 15.01 | 14.80 | 14.88 | 66,593 | +0.05(+0.34%) |
Feb 26, 2014 | 14.64 | 15.08 | 14.58 | 14.83 | 58,834 | +0.19(+1.30%) |
Feb 25, 2014 | 14.85 | 14.85 | 14.46 | 14.64 | 38,009 | -0.13(-0.88%) |
Feb 24, 2014 | 14.70 | 14.81 | 14.48 | 14.77 | 35,327 | +0.29(+2.00%) |
Feb 21, 2014 | 14.76 | 14.80 | 14.27 | 14.48 | 128,530 | -0.22(-1.50%) |
Feb 20, 2014 | 14.51 | 14.75 | 14.30 | 14.70 | 47,349 | +0.21(+1.45%) |
Feb 19, 2014 | 14.78 | 14.81 | 14.38 | 14.49 | 91,664 | -0.27(-1.83%) |
Feb 18, 2014 | 14.40 | 14.78 | 14.33 | 14.76 | 48,783 | +0.40(+2.79%) |
Feb 14, 2014 | 14.43 | 14.36 | 14.36 | 14.36 | 31,700 | -0.07(-0.49%) |
Feb 13, 2014 | 14.16 | 14.50 | 14.16 | 14.43 | 73,323 | +0.19(+1.33%) |
Feb 12, 2014 | 13.78 | 14.79 | 13.70 | 14.24 | 167,198 | +0.46(+3.34%) |
Feb 11, 2014 | 13.64 | 13.81 | 13.46 | 13.78 | 57,793 | +0.22(+1.62%) |
Feb 10, 2014 | 13.90 | 13.90 | 13.44 | 13.56 | 54,649 | -0.35(-2.52%) |
Feb 07, 2014 | 13.68 | 13.97 | 13.65 | 13.91 | 93,853 | +0.32(+2.35%) |
Feb 06, 2014 | 13.39 | 14.00 | 13.35 | 13.59 | 57,655 | +0.21(+1.57%) |
Feb 05, 2014 | 13.74 | 13.77 | 12.95 | 13.38 | 89,629 | -0.35(-2.55%) |
Feb 04, 2014 | 13.54 | 13.76 | 13.29 | 13.73 | 64,073 | +0.20(+1.48%) |
Feb 03, 2014 | 14.03 | 14.07 | 13.24 | 13.53 | 109,636 | -0.49(-3.50%) |
Jan 31, 2014 | 13.67 | 14.19 | 13.67 | 14.02 | 72,177 | +0.21(+1.52%) |
Jan 30, 2014 | 13.79 | 14.10 | 13.73 | 13.81 | 47,397 | +0.18(+1.32%) |
Jan 29, 2014 | 13.62 | 13.97 | 13.31 | 13.63 | 66,356 | -0.08(-0.58%) |
Jan 28, 2014 | 13.25 | 13.80 | 12.98 | 13.71 | 89,146 | +0.52(+3.94%) |
Jan 27, 2014 | 13.29 | 13.66 | 12.84 | 13.19 | 121,937 | -0.19(-1.42%) |
Jan 24, 2014 | 13.77 | 14.00 | 13.36 | 13.38 | 161,704 | -0.52(-3.74%) |
Jan 23, 2014 | 14.15 | 14.15 | 13.75 | 13.90 | 73,340 | -0.25(-1.77%) |
Jan 22, 2014 | 14.05 | 14.19 | 14.00 | 14.15 | 61,839 | +0.04(+0.28%) |
Jan 21, 2014 | 14.14 | 14.15 | 13.96 | 14.11 | 50,611 | +0.01(+0.07%) |
Jan 17, 2014 | 14.17 | 14.10 | 14.10 | 14.10 | 43,400 | -0.04(-0.28%) |
Jan 16, 2014 | 14.10 | 14.20 | 14.10 | 14.14 | 79,668 | +0.07(+0.50%) |
Jan 15, 2014 | 14.19 | 14.25 | 14.03 | 14.07 | 56,696 | -0.12(-0.85%) |
Jan 14, 2014 | 14.10 | 14.28 | 13.87 | 14.19 | 81,283 | +0.10(+0.71%) |
Jan 13, 2014 | 14.42 | 14.58 | 13.86 | 14.09 | 156,116 | -0.31(-2.15%) |
Jan 10, 2014 | 14.37 | 14.64 | 14.18 | 14.40 | 117,346 | +0.06(+0.42%) |
Jan 09, 2014 | 14.62 | 14.99 | 14.32 | 14.34 | 88,022 | -0.20(-1.38%) |
Jan 08, 2014 | 14.07 | 14.66 | 13.98 | 14.54 | 124,738 | +0.49(+3.49%) |
Jan 07, 2014 | 14.00 | 14.21 | 13.84 | 14.05 | 79,572 | +0.13(+0.93%) |
Jan 06, 2014 | 14.43 | 14.50 | 13.70 | 13.92 | 128,548 | -0.50(-3.47%) |
Jan 03, 2014 | 15.01 | 15.05 | 14.27 | 14.42 | 199,808 | -0.59(-3.93%) |
Jan 02, 2014 | 15.79 | 15.79 | 14.89 | 15.01 | 142,396 | -0.87(-5.48%) |
Dec 31, 2013 | 15.41 | 15.88 | 15.88 | 15.88 | 564,500 | +0.60(+3.93%) |
Dec 30, 2013 | 15.31 | 15.42 | 15.11 | 15.28 | 77,518 | +0.02(+0.13%) |
Dec 27, 2013 | 15.22 | 15.36 | 15.16 | 15.26 | 45,979 | +0.13(+0.86%) |
Dec 26, 2013 | 15.24 | 15.36 | 15.03 | 15.13 | 84,779 | +0.03(+0.20%) |
Dec 24, 2013 | 15.00 | 15.30 | 14.83 | 15.10 | 120,168 | +0.09(+0.60%) |
Dec 23, 2013 | 14.50 | 15.25 | 14.40 | 15.01 | 147,372 | +0.58(+4.02%) |
Dec 20, 2013 | 14.10 | 14.46 | 14.10 | 14.43 | 209,921 | +0.41(+2.92%) |
Dec 19, 2013 | 13.85 | 14.25 | 13.85 | 14.02 | 136,079 | +0.16(+1.15%) |
Dec 18, 2013 | 13.79 | 13.92 | 13.62 | 13.86 | 125,823 | +0.14(+1.02%) |
Dec 17, 2013 | 13.45 | 13.77 | 13.42 | 13.72 | 86,935 | +0.27(+2.01%) |
Dec 16, 2013 | 13.38 | 13.53 | 13.25 | 13.45 | 106,378 | +0.18(+1.36%) |
Dec 13, 2013 | 13.26 | 13.43 | 13.14 | 13.27 | 70,603 | +0.07(+0.53%) |
Dec 12, 2013 | 13.21 | 13.27 | 13.10 | 13.20 | 57,521 | -0.04(-0.30%) |
Dec 11, 2013 | 13.36 | 13.51 | 13.12 | 13.24 | 106,011 | -0.01(-0.08%) |
Dec 10, 2013 | 13.19 | 13.50 | 13.19 | 13.25 | 79,843 | +0.01(+0.08%) |
Dec 09, 2013 | 13.21 | 13.30 | 13.00 | 13.24 | 116,860 | +0.05(+0.38%) |
Dec 06, 2013 | 13.17 | 13.33 | 13.07 | 13.19 | 0 | +0.09(+0.69%) |
Dec 05, 2013 | 13.03 | 13.19 | 13.02 | 13.10 | 0 | +0.08(+0.61%) |
Dec 04, 2013 | 13.12 | 13.40 | 12.95 | 13.02 | 0 | -0.11(-0.84%) |
Dec 03, 2013 | 13.20 | 13.43 | 12.88 | 13.13 | 0 | -0.07(-0.53%) |
Dec 02, 2013 | 13.35 | 13.39 | 13.13 | 13.20 | 0 | -0.12(-0.90%) |
Nov 29, 2013 | 13.44 | 13.44 | 13.27 | 13.32 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 13.26 | 13.37 | 13.07 | 13.30 | 0 | +0.04(+0.30%) |
Nov 26, 2013 | 12.65 | 13.28 | 12.64 | 13.26 | 0 | +0.65(+5.15%) |
Nov 25, 2013 | 12.87 | 12.99 | 12.40 | 12.61 | 94,181 | -0.20(-1.56%) |
Nov 22, 2013 | 12.46 | 12.98 | 12.37 | 12.81 | 0 | +0.45(+3.64%) |
Nov 21, 2013 | 12.55 | 12.55 | 12.15 | 12.36 | 89,490 | -0.13(-1.04%) |
Nov 20, 2013 | 12.14 | 12.75 | 12.04 | 12.49 | 0 | +0.43(+3.57%) |
Nov 19, 2013 | 12.10 | 12.23 | 12.00 | 12.06 | 145,796 | -0.07(-0.58%) |
Nov 18, 2013 | 12.28 | 12.30 | 12.00 | 12.13 | 0 | -0.15(-1.22%) |
Nov 15, 2013 | 12.00 | 12.29 | 11.98 | 12.28 | 0 | +0.23(+1.91%) |
Nov 14, 2013 | 12.27 | 12.30 | 11.96 | 12.05 | 0 | +0.55(+4.78%) |
Nov 12, 2013 | 11.44 | 11.57 | 11.16 | 11.50 | 0 | +0.01(+0.09%) |
Nov 11, 2013 | 11.97 | 11.98 | 11.31 | 11.49 | 0 | -0.41(-3.45%) |
Nov 08, 2013 | 12.35 | 12.51 | 11.31 | 11.90 | 0 | -0.75(-5.93%) |
Nov 07, 2013 | 13.12 | 13.31 | 12.53 | 12.65 | 158,870 | -0.36(-2.77%) |
Nov 06, 2013 | 13.10 | 13.14 | 12.68 | 13.01 | 157,444 | -0.06(-0.46%) |
Nov 05, 2013 | 12.96 | 13.15 | 12.90 | 13.07 | 0 | +0.07(+0.54%) |
Nov 04, 2013 | 13.03 | 13.21 | 12.87 | 13.00 | 190,127 | +0.10(+0.78%) |
Nov 01, 2013 | 12.86 | 13.01 | 12.52 | 12.90 | 0 | -0.03(-0.23%) |
Oct 31, 2013 | 12.90 | 13.15 | 12.54 | 12.93 | 0 | +0.04(+0.31%) |
Oct 30, 2013 | 12.72 | 13.11 | 12.63 | 12.89 | 172,019 | +0.14(+1.10%) |
Oct 29, 2013 | 13.23 | 13.53 | 12.69 | 12.75 | 0 | -0.50(-3.77%) |
Oct 28, 2013 | 13.90 | 13.96 | 13.06 | 13.25 | 0 | -0.62(-4.47%) |
Oct 25, 2013 | 13.99 | 14.12 | 13.60 | 13.87 | 0 | -0.06(-0.43%) |
Oct 24, 2013 | 13.86 | 14.34 | 13.86 | 13.93 | 133,358 | +0.14(+1.02%) |
Oct 23, 2013 | 14.30 | 14.30 | 13.70 | 13.79 | 0 | -0.46(-3.23%) |
Oct 22, 2013 | 14.11 | 14.97 | 14.10 | 14.25 | 449,033 | +0.21(+1.50%) |
Oct 21, 2013 | 13.31 | 14.09 | 13.31 | 14.04 | 289,980 | +0.73(+5.48%) |
Oct 18, 2013 | 12.59 | 13.89 | 12.51 | 13.31 | 541,905 | +0.87(+6.99%) |
Oct 17, 2013 | 11.56 | 12.50 | 11.54 | 12.44 | 340,452 | +0.86(+7.43%) |
Oct 16, 2013 | 11.32 | 11.75 | 11.32 | 11.58 | 129,262 | +0.34(+3.02%) |
Oct 15, 2013 | 11.29 | 11.35 | 11.20 | 11.24 | 42,823 | -0.06(-0.53%) |
Oct 14, 2013 | 11.29 | 11.35 | 11.20 | 11.30 | 79,836 | -0.01(-0.09%) |
Oct 11, 2013 | 11.19 | 11.39 | 11.19 | 11.31 | 0 | +0.09(+0.80%) |
Oct 10, 2013 | 11.22 | 11.32 | 11.10 | 11.22 | 109,539 | +0.19(+1.72%) |
Oct 09, 2013 | 10.90 | 11.16 | 10.77 | 11.03 | 107,867 | +0.19(+1.75%) |
Oct 08, 2013 | 11.15 | 11.25 | 10.78 | 10.84 | 48,565 | -0.28(-2.52%) |
Oct 07, 2013 | 11.09 | 11.37 | 11.01 | 11.12 | 0 | -0.04(-0.36%) |
Oct 04, 2013 | 11.01 | 11.27 | 11.01 | 11.16 | 0 | +0.16(+1.45%) |
Oct 03, 2013 | 10.99 | 11.04 | 10.91 | 11.00 | 0 | +0.03(+0.27%) |
Oct 02, 2013 | 10.95 | 11.19 | 10.86 | 10.97 | 91,982 | +0.04(+0.37%) |
Oct 01, 2013 | 10.91 | 11.12 | 10.90 | 10.93 | 47,876 | -0.02(-0.18%) |
Sep 27, 2013 | 11.25 | 11.43 | 10.93 | 10.95 | 0 | -0.29(-2.58%) |
Sep 26, 2013 | 10.80 | 11.25 | 10.73 | 11.24 | 164,093 | +0.46(+4.27%) |
Sep 25, 2013 | 11.29 | 11.29 | 10.76 | 10.78 | 252,386 | -0.71(-6.18%) |
Sep 24, 2013 | 11.63 | 11.76 | 11.39 | 11.49 | 50,810 | -0.09(-0.78%) |
Sep 23, 2013 | 11.65 | 11.68 | 11.51 | 11.58 | 34,331 | -0.04(-0.34%) |
Sep 20, 2013 | 11.57 | 11.88 | 11.57 | 11.62 | 0 | +0.05(+0.43%) |
Sep 19, 2013 | 11.40 | 11.67 | 11.37 | 11.57 | 0 | +0.16(+1.40%) |
Sep 18, 2013 | 11.32 | 11.45 | 11.15 | 11.41 | 0 | +0.03(+0.26%) |
Sep 17, 2013 | 11.50 | 11.50 | 11.20 | 11.38 | 0 | -0.09(-0.78%) |
Sep 16, 2013 | 11.44 | 11.50 | 11.29 | 11.47 | 0 | +0.19(+1.68%) |
Sep 13, 2013 | 11.23 | 11.34 | 11.01 | 11.28 | 0 | +0.09(+0.80%) |
Sep 12, 2013 | 11.04 | 11.34 | 11.00 | 11.19 | 0 | +0.18(+1.63%) |
Sep 11, 2013 | 10.97 | 11.20 | 10.83 | 11.01 | 0 | +0.09(+0.82%) |
Sep 10, 2013 | 10.71 | 11.06 | 10.71 | 10.92 | 112,120 | +0.25(+2.34%) |
Sep 09, 2013 | 10.25 | 10.69 | 10.24 | 10.67 | 0 | +0.47(+4.61%) |
Sep 06, 2013 | 10.26 | 10.48 | 10.18 | 10.20 | 0 | +0.01(+0.10%) |
Sep 05, 2013 | 10.46 | 10.46 | 10.17 | 10.19 | 0 | -0.24(-2.30%) |
Sep 04, 2013 | 10.23 | 10.61 | 10.23 | 10.43 | 0 | +0.20(+1.96%) |
Sep 03, 2013 | 10.17 | 10.35 | 10.06 | 10.23 | 0 | +0.17(+1.69%) |
Aug 30, 2013 | 10.13 | 10.15 | 10.02 | 10.06 | 0 | -0.07(-0.69%) |
Aug 29, 2013 | 10.03 | 10.24 | 10.01 | 10.13 | 45,925 | +0.10(+1.00%) |
Aug 28, 2013 | 10.07 | 10.34 | 10.00 | 10.03 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.02 | 10.05 | 56,862 | -0.45(-4.29%) |
Aug 26, 2013 | 10.58 | 10.73 | 10.47 | 10.50 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.43 | 10.54 | 10.25 | 10.49 | 0 | +0.11(+1.06%) |
Aug 22, 2013 | 10.21 | 10.72 | 10.06 | 10.38 | 108,773 | +0.23(+2.27%) |
Aug 21, 2013 | 10.15 | 10.34 | 10.04 | 10.15 | 0 | -0.01(-0.10%) |
Aug 20, 2013 | 10.25 | 10.25 | 10.03 | 10.16 | 64,143 | +0.04(+0.40%) |
Aug 19, 2013 | 10.12 | 10.29 | 10.11 | 10.12 | 52,607 | +0.00(+0.00%) |
Aug 16, 2013 | 10.08 | 10.21 | 10.04 | 10.12 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 10.32 | 10.38 | 10.07 | 10.12 | 96,353 | -0.27(-2.60%) |
Aug 14, 2013 | 10.51 | 10.57 | 10.22 | 10.39 | 82,857 | -0.12(-1.14%) |
Aug 13, 2013 | 10.91 | 10.98 | 10.50 | 10.51 | 171,281 | -0.43(-3.93%) |
Aug 12, 2013 | 10.96 | 11.20 | 10.86 | 10.94 | 103,183 | -0.01(-0.09%) |
Aug 09, 2013 | 11.10 | 11.35 | 10.86 | 10.95 | 220,274 | -0.15(-1.35%) |
Aug 08, 2013 | 11.40 | 11.43 | 10.72 | 11.10 | 250,965 | -0.30(-2.63%) |
Aug 07, 2013 | 11.38 | 11.55 | 11.14 | 11.40 | 100,662 | -0.02(-0.18%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.38 | 11.42 | 81,416 | -0.56(-4.67%) |
Aug 05, 2013 | 11.57 | 12.25 | 11.57 | 11.98 | 105,460 | +0.37(+3.19%) |
Aug 02, 2013 | 11.71 | 11.73 | 11.38 | 11.61 | 66,268 | -0.10(-0.85%) |
Aug 01, 2013 | 11.54 | 11.92 | 11.54 | 11.71 | 92,118 | +0.17(+1.47%) |
Jul 31, 2013 | 11.24 | 11.59 | 11.14 | 11.54 | 0 | +0.29(+2.58%) |
Jul 30, 2013 | 11.23 | 11.40 | 11.10 | 11.25 | 0 | +0.09(+0.81%) |
Jul 29, 2013 | 10.90 | 11.36 | 10.88 | 11.16 | 0 | +0.28(+2.57%) |
Jul 26, 2013 | 10.98 | 11.08 | 10.78 | 10.88 | 0 | -0.15(-1.36%) |
Jul 25, 2013 | 11.08 | 11.31 | 10.99 | 11.03 | 0 | -0.12(-1.08%) |
Jul 24, 2013 | 11.24 | 11.42 | 11.13 | 11.15 | 0 | -0.09(-0.80%) |
Jul 23, 2013 | 11.38 | 11.74 | 11.17 | 11.24 | 0 | -0.11(-0.97%) |
Jul 22, 2013 | 11.31 | 11.45 | 11.17 | 11.35 | 0 | +0.03(+0.27%) |
Jul 19, 2013 | 11.22 | 11.60 | 11.22 | 11.32 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.32 | 11.70 | 11.29 | 11.32 | 0 | -0.00(-0.04%) |
Jul 17, 2013 | 11.43 | 11.55 | 11.19 | 11.32 | 69,532 | -0.07(-0.57%) |
Jul 16, 2013 | 10.96 | 11.64 | 10.82 | 11.39 | 0 | +0.47(+4.30%) |
Jul 15, 2013 | 10.44 | 10.96 | 10.44 | 10.92 | 0 | +0.46(+4.40%) |
Jul 12, 2013 | 10.32 | 10.55 | 10.32 | 10.46 | 0 | +0.17(+1.65%) |
Jul 11, 2013 | 10.49 | 10.65 | 10.26 | 10.29 | 0 | -0.11(-1.06%) |
Jul 10, 2013 | 10.12 | 10.49 | 10.12 | 10.40 | 0 | +0.24(+2.36%) |
Jul 09, 2013 | 10.49 | 10.45 | 10.06 | 10.16 | 0 | -0.29(-2.78%) |
Jul 08, 2013 | 10.31 | 10.59 | 10.22 | 10.45 | 0 | +0.16(+1.55%) |
Jul 05, 2013 | 10.35 | 10.35 | 10.22 | 10.29 | 0 | +0.03(+0.29%) |
Jul 03, 2013 | 10.29 | 10.35 | 10.20 | 10.26 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.38 | 10.64 | 10.19 | 10.26 | 0 | -0.16(-1.54%) |