Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.90 | 14.96 | 14.62 | 14.72 | 237,013 | -0.36(-2.36%) |
Jul 30, 2014 | 14.90 | 15.17 | 14.88 | 15.08 | 165,697 | +0.26(+1.74%) |
Jul 29, 2014 | 14.72 | 14.95 | 14.68 | 14.82 | 90,076 | +0.20(+1.38%) |
Jul 28, 2014 | 14.74 | 14.89 | 14.51 | 14.62 | 181,748 | +0.00(+0.00%) |
Jul 25, 2014 | 14.51 | 14.72 | 14.51 | 14.62 | 111,003 | +0.00(+0.00%) |
Jul 24, 2014 | 14.54 | 14.84 | 14.52 | 14.62 | 133,097 | +0.12(+0.82%) |
Jul 23, 2014 | 14.49 | 14.54 | 14.29 | 14.50 | 218,761 | -0.03(-0.24%) |
Jul 22, 2014 | 14.70 | 15.08 | 14.49 | 14.54 | 177,055 | -0.03(-0.24%) |
Jul 21, 2014 | 14.74 | 14.79 | 14.52 | 14.57 | 251,997 | -0.26(-1.74%) |
Jul 18, 2014 | 14.68 | 14.94 | 14.65 | 14.83 | 165,798 | +0.10(+0.71%) |
Jul 17, 2014 | 15.20 | 15.27 | 14.65 | 14.72 | 164,201 | -0.62(-4.04%) |
Jul 16, 2014 | 15.69 | 15.69 | 15.30 | 15.34 | 132,521 | -0.24(-1.57%) |
Jul 15, 2014 | 15.55 | 15.66 | 15.40 | 15.59 | 147,682 | +0.08(+0.54%) |
Jul 14, 2014 | 15.68 | 15.68 | 15.49 | 15.50 | 151,403 | -0.03(-0.18%) |
Jul 11, 2014 | 15.48 | 15.64 | 15.39 | 15.53 | 164,565 | +0.09(+0.59%) |
Jul 10, 2014 | 15.40 | 15.61 | 15.34 | 15.44 | 240,199 | -0.22(-1.38%) |
Jul 09, 2014 | 15.60 | 15.74 | 15.46 | 15.66 | 304,686 | +0.14(+0.90%) |
Jul 08, 2014 | 15.62 | 15.70 | 15.41 | 15.52 | 315,549 | -0.08(-0.54%) |
Jul 07, 2014 | 15.62 | 15.64 | 15.50 | 15.60 | 243,269 | -0.01(-0.04%) |
Jul 03, 2014 | 15.43 | 15.61 | 15.61 | 15.61 | 105,859 | +0.26(+1.68%) |
Jul 02, 2014 | 15.23 | 15.43 | 15.17 | 15.35 | 168,999 | +0.15(+1.01%) |
Jul 01, 2014 | 14.72 | 15.23 | 14.71 | 15.20 | 421,109 | +0.50(+3.42%) |
Jun 30, 2014 | 14.95 | 15.02 | 14.66 | 14.70 | 237,788 | -0.29(-1.95%) |
Jun 27, 2014 | 14.77 | 15.02 | 14.77 | 14.99 | 344,463 | +0.08(+0.56%) |
Jun 26, 2014 | 14.81 | 14.95 | 14.53 | 14.90 | 160,218 | +0.11(+0.75%) |
Jun 25, 2014 | 14.65 | 14.81 | 14.52 | 14.79 | 153,589 | +0.12(+0.80%) |
Jun 24, 2014 | 14.97 | 15.19 | 14.67 | 14.68 | 124,972 | -0.31(-2.04%) |
Jun 23, 2014 | 15.27 | 15.27 | 14.94 | 14.98 | 135,102 | -0.21(-1.37%) |
Jun 20, 2014 | 15.29 | 15.29 | 15.13 | 15.19 | 528,754 | -0.03(-0.23%) |
Jun 19, 2014 | 15.36 | 15.36 | 15.18 | 15.22 | 134,075 | -0.12(-0.77%) |
Jun 18, 2014 | 14.95 | 15.37 | 14.90 | 15.34 | 226,807 | +0.44(+2.99%) |
Jun 17, 2014 | 14.80 | 15.00 | 14.79 | 14.90 | 181,644 | +0.07(+0.47%) |
Jun 16, 2014 | 14.96 | 14.97 | 14.73 | 14.83 | 103,273 | -0.19(-1.25%) |
Jun 13, 2014 | 15.22 | 15.36 | 15.01 | 15.02 | 116,562 | -0.16(-1.05%) |
Jun 12, 2014 | 15.17 | 15.40 | 15.08 | 15.18 | 100,160 | -0.10(-0.64%) |
Jun 11, 2014 | 15.43 | 15.51 | 15.26 | 15.27 | 105,056 | -0.25(-1.61%) |
Jun 10, 2014 | 15.54 | 15.55 | 15.34 | 15.52 | 116,209 | +0.05(+0.31%) |
Jun 06, 2014 | 15.60 | 15.72 | 15.43 | 15.47 | 148,151 | -0.01(-0.09%) |
Jun 05, 2014 | 15.06 | 15.50 | 14.98 | 15.49 | 174,074 | +0.45(+3.00%) |
Jun 04, 2014 | 14.97 | 15.18 | 14.93 | 15.04 | 82,749 | -0.05(-0.32%) |
Jun 03, 2014 | 14.95 | 15.22 | 14.77 | 15.09 | 306,537 | +0.01(+0.05%) |
Jun 02, 2014 | 14.86 | 15.20 | 14.72 | 15.08 | 157,697 | +0.27(+1.83%) |
May 30, 2014 | 14.90 | 15.13 | 14.77 | 14.81 | 158,357 | -0.06(-0.42%) |
May 29, 2014 | 14.88 | 15.03 | 14.82 | 14.87 | 103,500 | -0.02(-0.14%) |
May 28, 2014 | 15.12 | 15.12 | 14.80 | 14.89 | 167,114 | -0.30(-1.97%) |
May 27, 2014 | 14.77 | 15.22 | 14.73 | 15.19 | 295,206 | +0.48(+3.26%) |
May 23, 2014 | 14.60 | 14.71 | 14.71 | 14.71 | 82,750 | +0.07(+0.47%) |
May 22, 2014 | 14.60 | 14.73 | 14.49 | 14.64 | 32,326 | +0.08(+0.57%) |
May 21, 2014 | 14.64 | 14.79 | 14.39 | 14.56 | 124,937 | +0.00(+0.00%) |
May 20, 2014 | 14.79 | 15.06 | 14.49 | 14.56 | 298,421 | -0.27(-1.83%) |
May 19, 2014 | 14.56 | 14.91 | 14.42 | 14.83 | 189,490 | +0.19(+1.33%) |
May 16, 2014 | 14.84 | 14.84 | 14.45 | 14.63 | 311,127 | -0.25(-1.68%) |
May 15, 2014 | 14.91 | 15.04 | 14.52 | 14.88 | 338,053 | -0.14(-0.93%) |
May 14, 2014 | 15.40 | 15.40 | 14.99 | 15.02 | 240,416 | -0.43(-2.79%) |
May 13, 2014 | 15.68 | 15.75 | 15.45 | 15.45 | 118,801 | -0.25(-1.59%) |
May 12, 2014 | 15.37 | 15.75 | 15.32 | 15.70 | 332,816 | +0.41(+2.68%) |
May 09, 2014 | 14.97 | 15.34 | 14.97 | 15.29 | 279,139 | +0.21(+1.38%) |
May 08, 2014 | 15.18 | 15.33 | 14.97 | 15.09 | 332,307 | -0.04(-0.28%) |
May 07, 2014 | 14.81 | 15.16 | 14.72 | 15.13 | 384,915 | +0.35(+2.35%) |
May 06, 2014 | 14.77 | 15.02 | 14.60 | 14.78 | 278,281 | +0.01(+0.05%) |
May 05, 2014 | 14.87 | 14.93 | 14.54 | 14.77 | 457,914 | -0.03(-0.23%) |
May 02, 2014 | 14.82 | 15.28 | 14.55 | 14.81 | 228,350 | -0.01(-0.05%) |
May 01, 2014 | 14.77 | 15.04 | 14.44 | 14.81 | 280,000 | +0.03(+0.24%) |
Apr 30, 2014 | 14.40 | 14.82 | 14.15 | 14.78 | 280,905 | +0.35(+2.41%) |
Apr 29, 2014 | 14.65 | 14.71 | 14.35 | 14.43 | 255,347 | -0.22(-1.52%) |
Apr 28, 2014 | 14.91 | 15.11 | 14.48 | 14.65 | 236,594 | -0.20(-1.36%) |
Apr 25, 2014 | 15.08 | 15.08 | 14.83 | 14.86 | 167,981 | -0.25(-1.66%) |
Apr 24, 2014 | 15.50 | 15.62 | 15.09 | 15.11 | 199,671 | -0.35(-2.29%) |
Apr 23, 2014 | 16.02 | 16.02 | 15.40 | 15.46 | 244,666 | -0.19(-1.20%) |
Apr 22, 2014 | 15.59 | 15.87 | 15.35 | 15.65 | 143,258 | +0.12(+0.76%) |
Apr 21, 2014 | 15.74 | 15.87 | 15.45 | 15.53 | 294,952 | -0.21(-1.32%) |
Apr 17, 2014 | 15.31 | 15.74 | 15.74 | 15.74 | 419,222 | +0.48(+3.14%) |
Apr 16, 2014 | 15.52 | 15.52 | 15.14 | 15.26 | 183,436 | -0.15(-0.99%) |
Apr 15, 2014 | 15.41 | 15.61 | 15.05 | 15.41 | 231,758 | +0.01(+0.09%) |
Apr 14, 2014 | 15.58 | 15.74 | 15.21 | 15.40 | 309,544 | -0.06(-0.36%) |
Apr 11, 2014 | 15.29 | 15.57 | 15.02 | 15.45 | 232,213 | +0.01(+0.09%) |
Apr 10, 2014 | 16.06 | 16.07 | 15.38 | 15.44 | 345,083 | -0.67(-4.14%) |
Apr 09, 2014 | 16.52 | 16.52 | 16.03 | 16.11 | 211,727 | -0.35(-2.15%) |
Apr 08, 2014 | 16.52 | 16.90 | 16.35 | 16.46 | 192,613 | -0.06(-0.38%) |
Apr 07, 2014 | 16.66 | 16.88 | 16.18 | 16.52 | 390,768 | -0.15(-0.88%) |
Apr 04, 2014 | 17.05 | 17.23 | 16.49 | 16.67 | 247,334 | -0.36(-2.12%) |
Apr 03, 2014 | 16.91 | 17.09 | 16.75 | 17.03 | 238,934 | +0.09(+0.53%) |
Apr 02, 2014 | 16.82 | 16.99 | 16.75 | 16.94 | 193,232 | +0.15(+0.87%) |
Apr 01, 2014 | 16.26 | 16.92 | 16.12 | 16.79 | 275,361 | +0.60(+3.73%) |
Mar 31, 2014 | 16.12 | 16.38 | 16.12 | 16.19 | 532,574 | +0.18(+1.13%) |
Mar 28, 2014 | 16.16 | 16.30 | 15.93 | 16.01 | 299,585 | -0.13(-0.78%) |
Mar 27, 2014 | 16.46 | 16.54 | 16.09 | 16.13 | 184,114 | -0.26(-1.57%) |
Mar 26, 2014 | 16.85 | 16.89 | 16.39 | 16.39 | 220,841 | -0.30(-1.79%) |
Mar 25, 2014 | 16.87 | 17.02 | 16.68 | 16.69 | 190,835 | -0.08(-0.45%) |
Mar 24, 2014 | 16.99 | 17.11 | 16.75 | 16.77 | 224,626 | -0.17(-1.02%) |
Mar 21, 2014 | 17.23 | 17.27 | 16.88 | 16.94 | 492,056 | -0.20(-1.17%) |
Mar 20, 2014 | 16.97 | 17.32 | 16.97 | 17.14 | 313,668 | +0.12(+0.73%) |
Mar 19, 2014 | 17.03 | 17.21 | 16.81 | 17.02 | 231,313 | -0.04(-0.24%) |
Mar 18, 2014 | 17.04 | 17.16 | 16.89 | 17.06 | 278,327 | +0.06(+0.37%) |
Mar 17, 2014 | 16.99 | 17.21 | 16.84 | 17.00 | 373,599 | +0.08(+0.49%) |
Mar 14, 2014 | 16.92 | 17.23 | 16.79 | 16.91 | 403,937 | -0.08(-0.49%) |
Mar 13, 2014 | 17.26 | 17.37 | 16.84 | 17.00 | 439,792 | -0.24(-1.37%) |
Mar 12, 2014 | 17.13 | 17.31 | 16.79 | 17.23 | 278,731 | +0.04(+0.24%) |
Mar 11, 2014 | 17.06 | 17.31 | 16.97 | 17.19 | 302,896 | +0.08(+0.49%) |
Mar 10, 2014 | 16.88 | 17.16 | 16.63 | 17.11 | 365,530 | +0.18(+1.06%) |
Mar 07, 2014 | 16.82 | 17.08 | 16.82 | 16.93 | 149,332 | +0.20(+1.20%) |
Mar 06, 2014 | 16.73 | 16.84 | 16.55 | 16.73 | 391,039 | +0.04(+0.25%) |
Mar 05, 2014 | 16.59 | 16.71 | 16.52 | 16.68 | 230,051 | +0.05(+0.29%) |
Mar 04, 2014 | 16.43 | 16.84 | 16.28 | 16.64 | 444,655 | +0.39(+2.39%) |
Mar 03, 2014 | 16.10 | 16.28 | 15.92 | 16.25 | 467,795 | +0.01(+0.09%) |
Feb 28, 2014 | 16.17 | 16.50 | 16.07 | 16.23 | 389,076 | +0.10(+0.60%) |
Feb 27, 2014 | 15.90 | 16.17 | 15.87 | 16.14 | 193,104 | +0.19(+1.17%) |
Feb 26, 2014 | 15.87 | 16.03 | 15.76 | 15.95 | 501,191 | +0.12(+0.79%) |
Feb 25, 2014 | 15.81 | 15.95 | 15.60 | 15.82 | 252,878 | -0.04(-0.26%) |
Feb 24, 2014 | 15.59 | 16.05 | 15.46 | 15.87 | 426,580 | +0.41(+2.64%) |
Feb 21, 2014 | 15.19 | 15.48 | 15.15 | 15.46 | 402,735 | +0.31(+2.06%) |
Feb 20, 2014 | 15.05 | 15.31 | 15.03 | 15.15 | 271,014 | +0.10(+0.64%) |
Feb 19, 2014 | 15.24 | 15.38 | 14.90 | 15.05 | 584,924 | -0.26(-1.72%) |
Feb 18, 2014 | 15.15 | 15.37 | 14.93 | 15.31 | 264,929 | +0.12(+0.78%) |
Feb 14, 2014 | 15.02 | 15.19 | 15.19 | 15.19 | 184,747 | +0.16(+1.06%) |
Feb 13, 2014 | 14.71 | 15.08 | 14.56 | 15.03 | 226,796 | +0.20(+1.35%) |
Feb 12, 2014 | 14.83 | 14.96 | 14.72 | 14.83 | 473,017 | -0.01(-0.05%) |
Feb 11, 2014 | 14.62 | 14.93 | 14.48 | 14.84 | 221,556 | +0.20(+1.37%) |
Feb 10, 2014 | 14.72 | 14.72 | 14.39 | 14.64 | 205,123 | -0.08(-0.52%) |
Feb 07, 2014 | 14.86 | 14.95 | 14.64 | 14.72 | 167,004 | -0.08(-0.56%) |
Feb 06, 2014 | 14.61 | 14.87 | 14.31 | 14.80 | 277,925 | +0.32(+2.20%) |
Feb 05, 2014 | 14.47 | 14.58 | 14.30 | 14.48 | 274,651 | -0.06(-0.38%) |
Feb 04, 2014 | 14.22 | 14.76 | 13.98 | 14.54 | 386,597 | +0.35(+2.49%) |
Feb 03, 2014 | 14.91 | 15.06 | 14.17 | 14.18 | 459,088 | -0.76(-5.10%) |
Jan 31, 2014 | 14.95 | 15.15 | 14.71 | 14.94 | 360,439 | -0.21(-1.37%) |
Jan 30, 2014 | 15.15 | 15.39 | 14.86 | 15.15 | 378,567 | +0.19(+1.25%) |
Jan 29, 2014 | 15.28 | 15.36 | 14.69 | 14.97 | 527,806 | -0.44(-2.83%) |
Jan 28, 2014 | 15.37 | 15.73 | 15.22 | 15.40 | 428,031 | -0.16(-1.02%) |
Jan 27, 2014 | 15.42 | 15.93 | 15.37 | 15.56 | 539,596 | +0.91(+6.19%) |
Jan 24, 2014 | 14.94 | 14.94 | 14.61 | 14.65 | 304,663 | -0.34(-2.26%) |
Jan 23, 2014 | 15.22 | 15.22 | 14.85 | 14.99 | 317,228 | -0.33(-2.13%) |
Jan 22, 2014 | 15.25 | 15.38 | 15.09 | 15.32 | 314,548 | +0.15(+0.96%) |
Jan 21, 2014 | 15.14 | 15.31 | 15.02 | 15.17 | 290,990 | +0.17(+1.11%) |
Jan 17, 2014 | 15.02 | 15.01 | 15.01 | 15.01 | 307,720 | -0.03(-0.23%) |
Jan 16, 2014 | 15.17 | 15.30 | 14.90 | 15.04 | 368,995 | -0.12(-0.78%) |
Jan 15, 2014 | 15.06 | 15.42 | 15.03 | 15.16 | 194,318 | +0.10(+0.64%) |
Jan 14, 2014 | 14.94 | 15.08 | 14.81 | 15.06 | 157,113 | +0.12(+0.83%) |
Jan 13, 2014 | 15.09 | 15.13 | 14.76 | 14.94 | 316,886 | -0.16(-1.06%) |
Jan 10, 2014 | 15.12 | 15.24 | 14.89 | 15.10 | 323,806 | +0.01(+0.05%) |
Jan 09, 2014 | 15.17 | 15.35 | 15.01 | 15.09 | 367,334 | -0.02(-0.14%) |
Jan 08, 2014 | 15.14 | 15.30 | 14.97 | 15.11 | 629,320 | -0.03(-0.18%) |
Jan 07, 2014 | 15.15 | 15.48 | 15.03 | 15.14 | 217,763 | +0.04(+0.28%) |
Jan 06, 2014 | 15.39 | 15.51 | 14.88 | 15.10 | 388,157 | -0.26(-1.71%) |
Jan 03, 2014 | 15.04 | 15.37 | 14.91 | 15.36 | 417,490 | +0.32(+2.12%) |
Jan 02, 2014 | 15.09 | 15.17 | 14.80 | 15.04 | 348,412 | -0.12(-0.82%) |
Dec 31, 2013 | 15.21 | 15.17 | 15.17 | 15.17 | 173,922 | +0.00(+0.00%) |
Dec 30, 2013 | 15.41 | 15.52 | 15.14 | 15.17 | 158,819 | -0.28(-1.79%) |
Dec 27, 2013 | 15.51 | 15.59 | 15.37 | 15.44 | 205,091 | -0.03(-0.18%) |
Dec 26, 2013 | 15.51 | 15.59 | 15.27 | 15.47 | 191,767 | +0.03(+0.18%) |
Dec 24, 2013 | 15.48 | 15.86 | 15.38 | 15.44 | 148,301 | -0.08(-0.49%) |
Dec 23, 2013 | 15.28 | 15.63 | 15.21 | 15.52 | 497,038 | +0.32(+2.10%) |
Dec 20, 2013 | 15.11 | 15.46 | 15.03 | 15.20 | 640,212 | +0.16(+1.06%) |
Dec 19, 2013 | 15.17 | 15.26 | 15.00 | 15.04 | 554,738 | -0.19(-1.23%) |
Dec 18, 2013 | 15.06 | 15.24 | 14.91 | 15.23 | 506,822 | +0.22(+1.48%) |
Dec 17, 2013 | 15.28 | 15.37 | 14.94 | 15.01 | 529,779 | -0.24(-1.55%) |
Dec 16, 2013 | 13.52 | 15.29 | 13.52 | 15.24 | 809,966 | +1.91(+14.29%) |
Dec 13, 2013 | 13.40 | 13.44 | 13.21 | 13.34 | 408,758 | -0.06(-0.47%) |
Dec 12, 2013 | 13.32 | 13.51 | 13.28 | 13.40 | 556,048 | +0.05(+0.36%) |
Dec 11, 2013 | 13.51 | 13.59 | 13.28 | 13.35 | 191,389 | -0.16(-1.18%) |
Dec 10, 2013 | 13.70 | 13.81 | 13.50 | 13.51 | 257,136 | -0.25(-1.81%) |
Dec 09, 2013 | 13.88 | 14.02 | 13.71 | 13.76 | 233,568 | -0.15(-1.05%) |
Dec 06, 2013 | 14.04 | 14.13 | 13.84 | 13.91 | 0 | -0.04(-0.30%) |
Dec 05, 2013 | 13.70 | 14.07 | 13.63 | 13.95 | 0 | +0.20(+1.46%) |
Dec 04, 2013 | 13.84 | 14.12 | 13.62 | 13.75 | 0 | -0.12(-0.90%) |
Dec 03, 2013 | 14.05 | 14.14 | 13.68 | 13.87 | 0 | -0.19(-1.37%) |
Dec 02, 2013 | 14.15 | 14.36 | 14.05 | 14.06 | 164,617 | -0.13(-0.92%) |
Nov 29, 2013 | 14.15 | 14.37 | 14.02 | 14.19 | 0 | +0.12(+0.88%) |
Nov 27, 2013 | 13.98 | 14.17 | 13.90 | 14.07 | 0 | +0.07(+0.49%) |
Nov 26, 2013 | 14.04 | 14.23 | 13.84 | 14.00 | 0 | +0.02(+0.15%) |
Nov 25, 2013 | 13.63 | 14.29 | 13.63 | 13.98 | 530,091 | +0.35(+2.58%) |
Nov 22, 2013 | 13.51 | 13.77 | 13.47 | 13.63 | 0 | +0.16(+1.18%) |
Nov 21, 2013 | 13.36 | 13.57 | 13.24 | 13.47 | 199,195 | +0.14(+1.09%) |
Nov 20, 2013 | 13.28 | 13.36 | 13.19 | 13.32 | 0 | +0.08(+0.57%) |
Nov 19, 2013 | 13.15 | 13.34 | 13.15 | 13.25 | 284,286 | +0.08(+0.60%) |
Nov 18, 2013 | 13.12 | 13.36 | 13.09 | 13.17 | 0 | +0.11(+0.87%) |
Nov 15, 2013 | 12.97 | 13.12 | 12.83 | 13.06 | 0 | +0.07(+0.53%) |
Nov 14, 2013 | 12.65 | 13.05 | 12.62 | 12.99 | 232,962 | +0.48(+3.87%) |
Nov 12, 2013 | 12.57 | 12.62 | 12.37 | 12.50 | 0 | -0.07(-0.55%) |
Nov 11, 2013 | 12.68 | 12.76 | 12.53 | 12.57 | 0 | -0.13(-1.03%) |
Nov 08, 2013 | 12.30 | 12.84 | 12.30 | 12.70 | 0 | +0.44(+3.55%) |
Nov 07, 2013 | 12.44 | 12.58 | 12.27 | 12.27 | 173,112 | -0.16(-1.28%) |
Nov 06, 2013 | 12.29 | 12.54 | 12.27 | 12.43 | 358,470 | +0.19(+1.52%) |
Nov 05, 2013 | 12.22 | 12.28 | 12.10 | 12.24 | 103,862 | +0.00(+0.00%) |
Nov 04, 2013 | 12.16 | 12.28 | 12.01 | 12.24 | 400,405 | +0.09(+0.74%) |
Nov 01, 2013 | 12.05 | 12.32 | 11.90 | 12.15 | 0 | +0.08(+0.69%) |
Oct 31, 2013 | 12.05 | 12.26 | 11.95 | 12.07 | 0 | -0.01(-0.11%) |
Oct 30, 2013 | 12.21 | 12.32 | 12.04 | 12.08 | 238,973 | -0.10(-0.79%) |
Oct 29, 2013 | 12.39 | 12.43 | 12.16 | 12.18 | 0 | -0.24(-1.95%) |
Oct 28, 2013 | 12.08 | 12.42 | 12.06 | 12.42 | 0 | +0.30(+2.51%) |
Oct 25, 2013 | 12.05 | 12.12 | 11.97 | 12.12 | 0 | +0.09(+0.75%) |
Oct 24, 2013 | 12.00 | 12.08 | 11.90 | 12.03 | 301,143 | +0.04(+0.35%) |
Oct 23, 2013 | 11.86 | 12.10 | 11.76 | 11.99 | 0 | +0.03(+0.29%) |
Oct 22, 2013 | 12.23 | 12.25 | 11.92 | 11.95 | 600,343 | -0.29(-2.37%) |
Oct 21, 2013 | 12.19 | 12.32 | 12.08 | 12.24 | 550,002 | +0.04(+0.34%) |
Oct 18, 2013 | 12.21 | 12.21 | 11.99 | 12.20 | 306,195 | +0.08(+0.68%) |
Oct 17, 2013 | 12.10 | 12.21 | 11.94 | 12.12 | 154,340 | -0.05(-0.40%) |
Oct 16, 2013 | 12.08 | 12.37 | 12.01 | 12.16 | 250,190 | +0.19(+1.61%) |
Oct 15, 2013 | 11.94 | 12.11 | 11.94 | 11.97 | 760,738 | -0.03(-0.23%) |
Oct 14, 2013 | 11.91 | 12.03 | 11.87 | 12.00 | 297,061 | +0.01(+0.12%) |
Oct 11, 2013 | 11.91 | 12.10 | 11.72 | 11.99 | 0 | +0.10(+0.81%) |
Oct 10, 2013 | 11.70 | 11.91 | 11.60 | 11.89 | 225,952 | +0.30(+2.56%) |
Oct 09, 2013 | 11.47 | 11.63 | 11.47 | 11.59 | 383,146 | +0.14(+1.20%) |
Oct 08, 2013 | 11.53 | 11.60 | 11.36 | 11.45 | 583,596 | -0.07(-0.60%) |
Oct 07, 2013 | 11.54 | 11.57 | 11.45 | 11.52 | 0 | -0.10(-0.83%) |
Oct 04, 2013 | 11.48 | 11.67 | 11.47 | 11.62 | 0 | +0.12(+1.02%) |
Oct 03, 2013 | 11.47 | 11.56 | 11.29 | 11.50 | 0 | +0.01(+0.12%) |
Oct 02, 2013 | 11.57 | 11.68 | 11.43 | 11.49 | 217,745 | -0.17(-1.48%) |
Oct 01, 2013 | 11.43 | 11.67 | 11.37 | 11.66 | 271,308 | +0.44(+3.94%) |
Sep 27, 2013 | 11.25 | 11.43 | 11.17 | 11.22 | 0 | -0.10(-0.85%) |
Sep 26, 2013 | 11.46 | 11.51 | 11.21 | 11.32 | 197,929 | -0.11(-0.97%) |
Sep 25, 2013 | 11.43 | 11.54 | 11.39 | 11.43 | 288,595 | -0.01(-0.12%) |
Sep 24, 2013 | 11.47 | 11.56 | 11.43 | 11.44 | 482,096 | +0.03(+0.24%) |
Sep 23, 2013 | 11.44 | 11.45 | 11.23 | 11.41 | 383,943 | -0.08(-0.66%) |
Sep 20, 2013 | 11.22 | 11.56 | 11.22 | 11.49 | 0 | +0.27(+2.40%) |
Sep 19, 2013 | 11.52 | 11.52 | 11.18 | 11.22 | 217,267 | -0.30(-2.64%) |
Sep 18, 2013 | 11.62 | 11.76 | 11.47 | 11.52 | 0 | -0.08(-0.71%) |
Sep 17, 2013 | 11.41 | 11.67 | 11.41 | 11.61 | 0 | +0.15(+1.33%) |
Sep 16, 2013 | 11.51 | 11.57 | 11.29 | 11.45 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.52 | 11.21 | 11.45 | 0 | +0.26(+2.34%) |
Sep 12, 2013 | 11.16 | 11.22 | 10.99 | 11.19 | 0 | +0.06(+0.50%) |
Sep 11, 2013 | 11.14 | 11.25 | 11.05 | 11.14 | 0 | -0.03(-0.25%) |
Sep 10, 2013 | 11.14 | 11.24 | 11.05 | 11.16 | 241,717 | +0.08(+0.68%) |
Sep 09, 2013 | 11.10 | 11.22 | 10.94 | 11.09 | 0 | +0.03(+0.31%) |
Sep 06, 2013 | 11.25 | 11.25 | 10.95 | 11.05 | 0 | -0.14(-1.29%) |
Sep 05, 2013 | 11.21 | 11.26 | 11.10 | 11.20 | 0 | +0.01(+0.12%) |
Sep 04, 2013 | 11.23 | 11.39 | 11.14 | 11.18 | 0 | -0.04(-0.37%) |
Sep 03, 2013 | 11.36 | 11.44 | 11.10 | 11.23 | 0 | -0.05(-0.43%) |
Aug 30, 2013 | 11.43 | 11.47 | 11.25 | 11.27 | 0 | -0.14(-1.27%) |
Aug 29, 2013 | 11.29 | 11.54 | 11.28 | 11.42 | 306,205 | +0.12(+1.10%) |
Aug 28, 2013 | 11.18 | 11.48 | 11.15 | 11.29 | 0 | +0.09(+0.80%) |
Aug 27, 2013 | 11.49 | 11.49 | 11.16 | 11.21 | 354,136 | -0.38(-3.32%) |
Aug 26, 2013 | 11.83 | 11.86 | 11.57 | 11.59 | 0 | -0.23(-1.92%) |
Aug 23, 2013 | 11.95 | 11.99 | 11.69 | 11.82 | 0 | -0.14(-1.21%) |
Aug 22, 2013 | 11.93 | 12.03 | 11.93 | 11.96 | 166,658 | +0.05(+0.46%) |
Aug 21, 2013 | 12.06 | 12.07 | 11.83 | 11.91 | 0 | -0.20(-1.65%) |
Aug 20, 2013 | 11.93 | 12.17 | 11.93 | 12.11 | 252,482 | +0.15(+1.27%) |
Aug 19, 2013 | 12.11 | 12.16 | 11.90 | 11.95 | 249,687 | -0.19(-1.53%) |
Aug 16, 2013 | 12.04 | 12.26 | 12.04 | 12.14 | 0 | +0.05(+0.40%) |
Aug 15, 2013 | 12.09 | 12.17 | 12.05 | 12.09 | 257,723 | -0.10(-0.85%) |
Aug 14, 2013 | 12.24 | 12.27 | 12.16 | 12.20 | 226,516 | -0.07(-0.56%) |
Aug 13, 2013 | 12.15 | 12.28 | 12.04 | 12.26 | 373,551 | +0.13(+1.08%) |
Aug 12, 2013 | 12.11 | 12.20 | 12.10 | 12.13 | 282,657 | -0.04(-0.34%) |
Aug 09, 2013 | 12.10 | 12.24 | 12.08 | 12.17 | 343,797 | +0.05(+0.40%) |
Aug 08, 2013 | 11.96 | 12.14 | 11.96 | 12.13 | 277,810 | +0.18(+1.50%) |
Aug 07, 2013 | 11.95 | 12.00 | 11.78 | 11.95 | 199,105 | -0.05(-0.46%) |
Aug 06, 2013 | 12.17 | 12.22 | 12.00 | 12.00 | 412,243 | -0.20(-1.63%) |
Aug 05, 2013 | 12.04 | 12.27 | 12.03 | 12.20 | 292,699 | +0.11(+0.91%) |
Aug 02, 2013 | 12.07 | 12.24 | 11.98 | 12.09 | 415,014 | -0.03(-0.28%) |