Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.30 | 14.30 | 13.89 | 13.89 | 501,642 | -0.44(-3.06%) |
Jul 30, 2014 | 14.50 | 14.53 | 14.24 | 14.33 | 263,259 | -0.12(-0.84%) |
Jul 29, 2014 | 14.42 | 14.53 | 14.39 | 14.45 | 339,750 | +0.04(+0.25%) |
Jul 28, 2014 | 14.53 | 14.53 | 14.34 | 14.42 | 406,577 | -0.12(-0.83%) |
Jul 25, 2014 | 14.65 | 14.81 | 14.53 | 14.54 | 642,247 | -0.21(-1.40%) |
Jul 24, 2014 | 14.73 | 14.80 | 14.62 | 14.74 | 661,417 | +0.08(+0.54%) |
Jul 23, 2014 | 14.76 | 14.80 | 14.60 | 14.67 | 211,549 | -0.09(-0.62%) |
Jul 22, 2014 | 14.64 | 14.81 | 14.64 | 14.76 | 421,428 | +0.16(+1.08%) |
Jul 21, 2014 | 14.62 | 14.72 | 14.54 | 14.60 | 640,283 | +0.10(+0.67%) |
Jul 18, 2014 | 14.37 | 14.61 | 14.37 | 14.50 | 254,133 | +0.11(+0.76%) |
Jul 17, 2014 | 14.56 | 14.60 | 14.37 | 14.39 | 196,296 | -0.22(-1.49%) |
Jul 16, 2014 | 14.53 | 14.64 | 14.45 | 14.61 | 240,559 | +0.15(+1.05%) |
Jul 15, 2014 | 14.47 | 14.51 | 14.31 | 14.46 | 301,288 | -0.01(-0.08%) |
Jul 14, 2014 | 14.51 | 14.57 | 14.44 | 14.47 | 304,627 | +0.02(+0.17%) |
Jul 11, 2014 | 14.48 | 14.56 | 14.25 | 14.45 | 570,201 | -0.02(-0.17%) |
Jul 10, 2014 | 14.22 | 14.51 | 14.18 | 14.47 | 568,697 | +0.10(+0.72%) |
Jul 09, 2014 | 14.39 | 14.41 | 14.25 | 14.37 | 364,482 | -0.01(-0.04%) |
Jul 08, 2014 | 14.28 | 14.44 | 14.27 | 14.38 | 283,490 | +0.07(+0.51%) |
Jul 07, 2014 | 14.44 | 14.50 | 14.30 | 14.30 | 574,407 | -0.17(-1.17%) |
Jul 03, 2014 | 14.64 | 14.47 | 14.47 | 14.47 | 239,458 | -0.12(-0.83%) |
Jul 02, 2014 | 14.61 | 14.68 | 14.50 | 14.59 | 530,958 | +0.04(+0.29%) |
Jul 01, 2014 | 14.54 | 14.73 | 14.48 | 14.55 | 572,091 | +0.01(+0.08%) |
Jun 30, 2014 | 14.56 | 14.65 | 14.39 | 14.54 | 499,947 | -0.07(-0.46%) |
Jun 27, 2014 | 14.42 | 14.74 | 14.42 | 14.61 | 1,422,518 | +0.08(+0.58%) |
Jun 26, 2014 | 14.61 | 14.65 | 14.45 | 14.52 | 581,793 | -0.02(-0.15%) |
Jun 25, 2014 | 14.31 | 14.55 | 14.30 | 14.54 | 636,337 | +0.18(+1.26%) |
Jun 24, 2014 | 14.42 | 14.58 | 14.33 | 14.36 | 416,795 | -0.07(-0.46%) |
Jun 23, 2014 | 14.75 | 14.80 | 14.38 | 14.43 | 519,194 | -0.36(-2.41%) |
Jun 20, 2014 | 14.66 | 14.81 | 14.63 | 14.78 | 899,012 | +0.14(+0.99%) |
Jun 19, 2014 | 14.58 | 14.64 | 14.42 | 14.64 | 321,598 | +0.10(+0.71%) |
Jun 18, 2014 | 14.34 | 14.54 | 14.28 | 14.54 | 363,446 | +0.24(+1.69%) |
Jun 17, 2014 | 14.37 | 14.42 | 14.17 | 14.29 | 639,759 | -0.04(-0.29%) |
Jun 16, 2014 | 14.42 | 14.44 | 14.29 | 14.34 | 371,076 | -0.11(-0.79%) |
Jun 13, 2014 | 14.48 | 14.55 | 14.34 | 14.45 | 387,245 | +0.03(+0.21%) |
Jun 12, 2014 | 14.51 | 14.53 | 14.32 | 14.42 | 362,511 | -0.05(-0.33%) |
Jun 11, 2014 | 14.56 | 14.63 | 14.42 | 14.47 | 308,389 | -0.11(-0.79%) |
Jun 10, 2014 | 14.76 | 14.81 | 14.50 | 14.58 | 427,131 | -0.49(-3.28%) |
Jun 06, 2014 | 15.04 | 15.08 | 14.90 | 15.08 | 728,104 | +0.10(+0.68%) |
Jun 05, 2014 | 14.60 | 14.98 | 14.52 | 14.98 | 511,739 | +0.39(+2.64%) |
Jun 04, 2014 | 14.54 | 14.64 | 14.48 | 14.59 | 431,224 | +0.04(+0.25%) |
Jun 03, 2014 | 14.44 | 14.58 | 14.39 | 14.55 | 1,001,671 | +0.08(+0.58%) |
Jun 02, 2014 | 14.47 | 14.48 | 14.35 | 14.47 | 675,168 | +0.03(+0.21%) |
May 30, 2014 | 14.45 | 14.45 | 14.30 | 14.44 | 417,306 | +0.03(+0.21%) |
May 29, 2014 | 14.32 | 14.43 | 14.32 | 14.41 | 478,672 | +0.11(+0.80%) |
May 28, 2014 | 14.35 | 14.38 | 14.22 | 14.29 | 467,642 | -0.02(-0.11%) |
May 27, 2014 | 14.38 | 14.41 | 14.28 | 14.31 | 546,834 | +0.01(+0.08%) |
May 23, 2014 | 14.23 | 14.30 | 14.30 | 14.30 | 767,857 | +0.07(+0.46%) |
May 22, 2014 | 14.09 | 14.27 | 14.00 | 14.23 | 379,930 | +0.13(+0.94%) |
May 21, 2014 | 14.13 | 14.19 | 14.02 | 14.10 | 393,021 | -0.01(-0.04%) |
May 20, 2014 | 14.12 | 14.18 | 13.97 | 14.11 | 453,803 | -0.07(-0.47%) |
May 19, 2014 | 14.08 | 14.26 | 14.02 | 14.17 | 202,768 | +0.01(+0.08%) |
May 16, 2014 | 14.29 | 14.37 | 14.06 | 14.16 | 831,141 | -0.14(-1.01%) |
May 15, 2014 | 14.29 | 14.32 | 14.08 | 14.30 | 630,031 | -0.06(-0.42%) |
May 14, 2014 | 14.41 | 14.47 | 14.26 | 14.36 | 457,970 | -0.03(-0.21%) |
May 13, 2014 | 14.41 | 14.53 | 14.33 | 14.39 | 671,899 | -0.07(-0.46%) |
May 12, 2014 | 14.30 | 14.52 | 14.30 | 14.46 | 699,220 | +0.14(+1.01%) |
May 09, 2014 | 14.18 | 14.36 | 14.08 | 14.32 | 554,436 | +0.13(+0.93%) |
May 08, 2014 | 14.21 | 14.39 | 14.12 | 14.18 | 2,037,940 | -0.13(-0.88%) |
May 07, 2014 | 14.21 | 14.35 | 14.18 | 14.31 | 623,440 | +0.20(+1.40%) |
May 06, 2014 | 14.00 | 14.18 | 14.00 | 14.11 | 795,742 | +0.07(+0.47%) |
May 05, 2014 | 14.03 | 14.13 | 13.94 | 14.05 | 389,026 | -0.02(-0.17%) |
May 02, 2014 | 14.00 | 14.23 | 13.93 | 14.07 | 542,641 | +0.00(+0.00%) |
May 01, 2014 | 14.10 | 14.21 | 13.84 | 14.07 | 704,976 | -0.05(-0.38%) |
Apr 30, 2014 | 14.15 | 14.17 | 14.01 | 14.12 | 524,920 | -0.02(-0.17%) |
Apr 29, 2014 | 14.26 | 14.32 | 14.14 | 14.15 | 417,598 | +0.00(+0.00%) |
Apr 28, 2014 | 14.29 | 14.35 | 14.09 | 14.15 | 659,479 | -0.01(-0.11%) |
Apr 25, 2014 | 14.41 | 14.43 | 14.07 | 14.16 | 583,631 | -0.26(-1.82%) |
Apr 24, 2014 | 14.43 | 14.46 | 14.32 | 14.43 | 760,604 | +0.02(+0.17%) |
Apr 23, 2014 | 14.36 | 14.50 | 14.31 | 14.40 | 3,970,994 | -0.53(-3.56%) |
Apr 22, 2014 | 14.80 | 14.93 | 14.76 | 14.93 | 320,551 | +0.14(+0.93%) |
Apr 21, 2014 | 14.72 | 14.88 | 14.70 | 14.80 | 292,257 | +0.14(+0.94%) |
Apr 17, 2014 | 14.54 | 14.66 | 14.66 | 14.66 | 436,090 | +0.14(+0.95%) |
Apr 16, 2014 | 14.43 | 14.59 | 14.34 | 14.52 | 340,511 | +0.16(+1.12%) |
Apr 15, 2014 | 14.09 | 14.41 | 13.99 | 14.36 | 323,454 | +0.34(+2.43%) |
Apr 14, 2014 | 14.09 | 14.26 | 13.91 | 14.02 | 376,644 | +0.07(+0.51%) |
Apr 11, 2014 | 14.09 | 14.20 | 13.94 | 13.95 | 538,444 | -0.18(-1.27%) |
Apr 10, 2014 | 14.29 | 14.35 | 14.06 | 14.13 | 512,161 | -0.12(-0.84%) |
Apr 09, 2014 | 14.23 | 14.31 | 14.12 | 14.25 | 310,546 | -0.01(-0.04%) |
Apr 08, 2014 | 14.23 | 14.34 | 14.09 | 14.25 | 469,444 | +0.00(+0.00%) |
Apr 07, 2014 | 14.24 | 14.34 | 14.17 | 14.25 | 321,083 | -0.01(-0.04%) |
Apr 04, 2014 | 14.51 | 14.57 | 14.17 | 14.26 | 468,457 | -0.24(-1.69%) |
Apr 03, 2014 | 15.05 | 15.05 | 14.28 | 14.50 | 762,753 | +0.07(+0.50%) |
Apr 02, 2014 | 14.35 | 14.58 | 14.11 | 14.43 | 847,588 | +0.03(+0.21%) |
Apr 01, 2014 | 14.35 | 14.42 | 14.11 | 14.40 | 740,655 | +0.00(+0.00%) |
Mar 31, 2014 | 14.25 | 14.42 | 14.13 | 14.40 | 947,844 | +0.28(+1.99%) |
Mar 28, 2014 | 14.07 | 14.29 | 14.05 | 14.12 | 616,259 | +0.08(+0.60%) |
Mar 27, 2014 | 13.98 | 14.13 | 13.89 | 14.04 | 1,149,704 | +0.01(+0.06%) |
Mar 26, 2014 | 14.04 | 14.15 | 13.88 | 14.03 | 752,551 | +0.08(+0.55%) |
Mar 25, 2014 | 13.95 | 14.05 | 13.83 | 13.95 | 492,760 | +0.14(+0.99%) |
Mar 24, 2014 | 13.53 | 13.88 | 13.47 | 13.81 | 496,541 | +0.35(+2.61%) |
Mar 21, 2014 | 13.53 | 13.62 | 13.39 | 13.46 | 1,718,282 | +0.00(+0.00%) |
Mar 20, 2014 | 13.61 | 13.64 | 13.33 | 13.46 | 497,643 | -0.11(-0.83%) |
Mar 19, 2014 | 13.75 | 13.78 | 13.54 | 13.58 | 3,333,148 | -0.13(-0.95%) |
Mar 18, 2014 | 13.78 | 13.85 | 13.66 | 13.71 | 654,494 | -0.07(-0.52%) |
Mar 17, 2014 | 13.82 | 13.92 | 13.76 | 13.78 | 409,644 | +0.07(+0.52%) |
Mar 14, 2014 | 13.77 | 14.05 | 13.65 | 13.71 | 1,418,498 | -0.15(-1.07%) |
Mar 13, 2014 | 14.06 | 14.09 | 13.86 | 13.86 | 455,561 | -0.11(-0.81%) |
Mar 12, 2014 | 13.85 | 13.97 | 13.79 | 13.97 | 445,705 | +0.10(+0.73%) |
Mar 11, 2014 | 13.78 | 13.92 | 13.71 | 13.87 | 507,435 | +0.10(+0.69%) |
Mar 10, 2014 | 13.80 | 13.95 | 13.68 | 13.77 | 279,554 | -0.05(-0.39%) |
Mar 07, 2014 | 14.05 | 14.05 | 13.56 | 13.83 | 361,741 | -0.21(-1.52%) |
Mar 06, 2014 | 14.19 | 14.19 | 13.99 | 14.04 | 190,492 | -0.15(-1.09%) |
Mar 05, 2014 | 14.35 | 14.36 | 14.12 | 14.19 | 292,500 | -0.15(-1.08%) |
Mar 04, 2014 | 14.13 | 14.70 | 14.10 | 14.35 | 659,883 | +0.32(+2.25%) |
Mar 03, 2014 | 13.83 | 14.05 | 13.73 | 14.03 | 352,204 | +0.17(+1.20%) |
Feb 28, 2014 | 13.75 | 13.92 | 13.65 | 13.87 | 372,282 | +0.15(+1.13%) |
Feb 27, 2014 | 13.69 | 13.81 | 13.59 | 13.71 | 290,584 | +0.00(+0.00%) |
Feb 26, 2014 | 13.68 | 13.83 | 13.64 | 13.71 | 258,888 | +0.11(+0.81%) |
Feb 25, 2014 | 13.66 | 13.74 | 13.56 | 13.60 | 252,342 | -0.01(-0.04%) |
Feb 24, 2014 | 13.66 | 13.90 | 13.60 | 13.61 | 401,619 | -0.05(-0.39%) |
Feb 21, 2014 | 13.75 | 13.75 | 13.57 | 13.66 | 472,043 | -0.09(-0.69%) |
Feb 20, 2014 | 13.66 | 13.80 | 13.61 | 13.76 | 298,563 | +0.15(+1.13%) |
Feb 19, 2014 | 13.83 | 13.92 | 13.59 | 13.60 | 622,015 | -0.21(-1.50%) |
Feb 18, 2014 | 13.89 | 14.02 | 13.80 | 13.81 | 471,555 | +0.08(+0.60%) |
Feb 14, 2014 | 13.93 | 13.73 | 13.73 | 13.73 | 378,418 | -0.19(-1.36%) |
Feb 13, 2014 | 13.72 | 14.21 | 13.51 | 13.92 | 650,114 | +0.49(+3.62%) |
Feb 12, 2014 | 13.31 | 13.43 | 13.12 | 13.43 | 277,499 | +0.18(+1.39%) |
Feb 11, 2014 | 13.25 | 13.32 | 13.11 | 13.25 | 318,078 | +0.05(+0.40%) |
Feb 10, 2014 | 13.29 | 13.29 | 13.11 | 13.19 | 294,575 | -0.09(-0.71%) |
Feb 07, 2014 | 13.06 | 13.38 | 13.02 | 13.29 | 556,902 | +0.30(+2.28%) |
Feb 06, 2014 | 12.66 | 13.05 | 12.64 | 12.99 | 482,912 | +0.34(+2.67%) |
Feb 05, 2014 | 12.67 | 12.74 | 12.51 | 12.66 | 377,220 | -0.02(-0.19%) |
Feb 04, 2014 | 12.36 | 12.69 | 12.30 | 12.68 | 431,347 | +0.35(+2.83%) |
Feb 03, 2014 | 12.73 | 12.73 | 12.16 | 12.33 | 649,381 | -0.38(-2.98%) |
Jan 31, 2014 | 12.62 | 12.74 | 12.47 | 12.71 | 506,950 | -0.08(-0.65%) |
Jan 30, 2014 | 12.64 | 12.92 | 12.59 | 12.79 | 383,364 | +0.23(+1.84%) |
Jan 29, 2014 | 12.76 | 12.86 | 12.50 | 12.56 | 401,032 | -0.32(-2.51%) |
Jan 28, 2014 | 12.62 | 12.94 | 12.57 | 12.88 | 466,516 | +0.25(+1.96%) |
Jan 27, 2014 | 12.88 | 12.92 | 12.59 | 12.64 | 436,741 | -0.25(-1.97%) |
Jan 24, 2014 | 12.98 | 13.10 | 12.67 | 12.89 | 411,942 | -0.08(-0.64%) |
Jan 23, 2014 | 12.95 | 13.13 | 12.81 | 12.97 | 467,500 | +0.02(+0.14%) |
Jan 22, 2014 | 12.97 | 13.21 | 12.90 | 12.95 | 542,424 | +0.02(+0.18%) |
Jan 21, 2014 | 12.68 | 12.94 | 12.60 | 12.93 | 611,517 | +0.29(+2.28%) |
Jan 17, 2014 | 12.63 | 12.64 | 12.64 | 12.64 | 550,430 | +0.16(+1.27%) |
Jan 16, 2014 | 12.25 | 12.51 | 12.25 | 12.48 | 741,999 | +0.39(+3.27%) |
Jan 15, 2014 | 11.83 | 12.15 | 11.79 | 12.09 | 406,953 | +0.26(+2.19%) |
Jan 14, 2014 | 11.80 | 11.86 | 11.74 | 11.83 | 444,343 | +0.02(+0.20%) |
Jan 13, 2014 | 11.90 | 11.90 | 11.64 | 11.80 | 505,104 | -0.10(-0.84%) |
Jan 10, 2014 | 11.89 | 12.06 | 11.76 | 11.90 | 332,431 | +0.06(+0.50%) |
Jan 09, 2014 | 11.95 | 11.95 | 11.79 | 11.85 | 319,259 | -0.05(-0.45%) |
Jan 08, 2014 | 12.21 | 12.21 | 11.81 | 11.90 | 454,179 | -0.35(-2.89%) |
Jan 07, 2014 | 12.18 | 12.30 | 12.12 | 12.25 | 510,245 | +0.11(+0.92%) |
Jan 06, 2014 | 12.08 | 12.17 | 12.00 | 12.14 | 286,254 | +0.11(+0.93%) |
Jan 03, 2014 | 11.86 | 12.12 | 11.84 | 12.03 | 394,260 | +0.17(+1.39%) |
Jan 02, 2014 | 11.98 | 12.00 | 11.82 | 11.86 | 415,508 | -0.15(-1.27%) |
Dec 31, 2013 | 12.07 | 12.02 | 12.02 | 12.02 | 697,709 | -0.07(-0.58%) |
Dec 30, 2013 | 11.86 | 12.11 | 11.86 | 12.09 | 271,538 | +0.16(+1.33%) |
Dec 27, 2013 | 11.86 | 12.08 | 11.77 | 11.93 | 379,267 | +0.04(+0.35%) |
Dec 26, 2013 | 11.93 | 12.05 | 11.82 | 11.89 | 344,375 | -0.01(-0.10%) |
Dec 24, 2013 | 11.86 | 11.93 | 11.77 | 11.90 | 156,871 | +0.04(+0.35%) |
Dec 23, 2013 | 11.65 | 11.90 | 11.54 | 11.86 | 690,809 | +0.29(+2.48%) |
Dec 20, 2013 | 11.44 | 11.66 | 11.34 | 11.57 | 1,040,571 | +0.04(+0.36%) |
Dec 19, 2013 | 11.68 | 11.73 | 11.53 | 11.53 | 323,666 | -0.20(-1.70%) |
Dec 18, 2013 | 11.68 | 11.78 | 11.39 | 11.73 | 604,372 | +0.08(+0.65%) |
Dec 17, 2013 | 11.56 | 11.71 | 11.44 | 11.65 | 296,233 | +0.13(+1.17%) |
Dec 16, 2013 | 11.43 | 11.76 | 11.42 | 11.52 | 470,260 | +0.15(+1.29%) |
Dec 13, 2013 | 11.43 | 11.69 | 11.35 | 11.37 | 757,444 | +0.04(+0.31%) |
Dec 12, 2013 | 11.51 | 11.68 | 11.31 | 11.34 | 529,172 | -0.18(-1.53%) |
Dec 11, 2013 | 11.88 | 11.88 | 11.48 | 11.51 | 462,632 | -0.32(-2.68%) |
Dec 10, 2013 | 12.02 | 12.16 | 11.82 | 11.83 | 381,560 | -0.18(-1.47%) |
Dec 09, 2013 | 12.37 | 12.40 | 11.72 | 12.00 | 966,396 | -0.40(-3.22%) |
Dec 06, 2013 | 12.58 | 12.64 | 12.40 | 12.40 | 220,989 | -0.11(-0.84%) |
Dec 05, 2013 | 12.40 | 12.54 | 12.29 | 12.51 | 230,186 | +0.13(+1.09%) |
Dec 04, 2013 | 12.46 | 12.69 | 12.34 | 12.37 | 450,862 | -0.15(-1.17%) |
Dec 03, 2013 | 12.30 | 12.54 | 12.30 | 12.52 | 315,987 | +0.16(+1.33%) |
Dec 02, 2013 | 12.68 | 12.73 | 12.26 | 12.36 | 530,718 | -0.36(-2.81%) |
Nov 29, 2013 | 12.85 | 12.85 | 12.60 | 12.71 | 202,849 | -0.05(-0.37%) |
Nov 27, 2013 | 12.61 | 12.78 | 12.57 | 12.76 | 242,542 | +0.13(+1.07%) |
Nov 26, 2013 | 12.58 | 12.80 | 12.51 | 12.63 | 340,573 | +0.03(+0.23%) |
Nov 25, 2013 | 12.73 | 12.81 | 12.54 | 12.60 | 273,274 | -0.13(-1.05%) |
Nov 22, 2013 | 12.80 | 12.84 | 12.55 | 12.73 | 250,849 | -0.02(-0.18%) |
Nov 21, 2013 | 12.71 | 12.82 | 12.61 | 12.75 | 214,612 | +0.12(+0.97%) |
Nov 20, 2013 | 12.64 | 12.82 | 12.54 | 12.63 | 255,668 | +0.04(+0.32%) |
Nov 19, 2013 | 12.66 | 12.77 | 12.43 | 12.59 | 295,304 | -0.09(-0.74%) |
Nov 18, 2013 | 12.99 | 12.99 | 12.67 | 12.68 | 255,435 | -0.30(-2.29%) |
Nov 15, 2013 | 12.82 | 13.02 | 12.67 | 12.98 | 596,096 | +0.13(+1.00%) |
Nov 14, 2013 | 12.57 | 12.89 | 12.56 | 12.85 | 358,457 | +0.39(+3.14%) |
Nov 12, 2013 | 12.35 | 12.48 | 12.29 | 12.46 | 342,711 | +0.04(+0.33%) |
Nov 11, 2013 | 12.57 | 12.71 | 12.42 | 12.42 | 256,821 | -0.13(-1.02%) |
Nov 08, 2013 | 12.72 | 12.74 | 12.26 | 12.55 | 738,184 | -0.20(-1.60%) |
Nov 07, 2013 | 12.84 | 13.10 | 12.69 | 12.75 | 616,878 | +0.00(+0.00%) |
Nov 06, 2013 | 12.74 | 12.96 | 12.70 | 12.75 | 293,509 | +0.06(+0.46%) |
Nov 05, 2013 | 12.72 | 12.93 | 12.36 | 12.70 | 861,780 | -0.03(-0.23%) |
Nov 04, 2013 | 12.80 | 12.95 | 12.52 | 12.73 | 530,614 | +0.21(+1.68%) |
Nov 01, 2013 | 12.14 | 12.56 | 11.97 | 12.52 | 741,276 | +0.31(+2.53%) |
Oct 31, 2013 | 12.52 | 12.60 | 12.16 | 12.21 | 461,670 | -0.27(-2.20%) |
Oct 30, 2013 | 12.64 | 12.75 | 12.43 | 12.48 | 222,697 | -0.13(-1.06%) |
Oct 29, 2013 | 12.67 | 12.77 | 12.47 | 12.61 | 250,136 | +0.01(+0.09%) |
Oct 28, 2013 | 12.71 | 12.81 | 12.54 | 12.60 | 432,661 | -0.14(-1.09%) |
Oct 25, 2013 | 12.68 | 12.75 | 12.57 | 12.74 | 334,569 | +0.13(+1.01%) |
Oct 24, 2013 | 12.49 | 12.66 | 12.46 | 12.61 | 379,561 | +0.17(+1.40%) |
Oct 23, 2013 | 12.36 | 12.59 | 12.29 | 12.44 | 345,641 | +0.08(+0.66%) |
Oct 22, 2013 | 12.14 | 12.38 | 12.11 | 12.36 | 361,201 | +0.26(+2.16%) |
Oct 21, 2013 | 12.14 | 12.14 | 11.97 | 12.10 | 219,946 | -0.02(-0.14%) |
Oct 18, 2013 | 12.19 | 12.20 | 11.94 | 12.11 | 461,006 | +0.08(+0.63%) |
Oct 17, 2013 | 11.91 | 12.14 | 11.89 | 12.04 | 387,669 | +0.13(+1.12%) |
Oct 16, 2013 | 11.93 | 12.04 | 11.83 | 11.91 | 784,054 | +0.06(+0.54%) |
Oct 15, 2013 | 11.96 | 12.02 | 11.82 | 11.84 | 232,969 | -0.11(-0.92%) |
Oct 14, 2013 | 11.87 | 11.97 | 11.83 | 11.95 | 211,706 | +0.06(+0.49%) |
Oct 11, 2013 | 11.75 | 11.93 | 11.75 | 11.89 | 267,690 | +0.15(+1.24%) |
Oct 10, 2013 | 11.59 | 11.78 | 11.59 | 11.75 | 295,390 | +0.31(+2.74%) |
Oct 09, 2013 | 11.28 | 11.50 | 11.27 | 11.43 | 522,267 | +0.16(+1.39%) |
Oct 08, 2013 | 11.51 | 11.53 | 11.28 | 11.28 | 525,372 | -0.20(-1.77%) |
Oct 07, 2013 | 11.34 | 11.56 | 11.27 | 11.48 | 448,579 | +0.10(+0.92%) |
Oct 04, 2013 | 11.36 | 11.45 | 11.28 | 11.38 | 345,331 | -0.02(-0.15%) |
Oct 03, 2013 | 11.50 | 11.50 | 11.32 | 11.39 | 612,304 | -0.10(-0.91%) |
Oct 02, 2013 | 11.68 | 11.79 | 11.41 | 11.50 | 1,037,583 | -0.26(-2.22%) |
Oct 01, 2013 | 11.70 | 11.89 | 11.56 | 11.76 | 439,190 | -0.06(-0.54%) |
Sep 27, 2013 | 11.85 | 12.00 | 11.74 | 11.82 | 232,990 | -0.11(-0.93%) |
Sep 26, 2013 | 12.01 | 12.09 | 11.86 | 11.93 | 290,485 | -0.09(-0.72%) |
Sep 25, 2013 | 11.92 | 12.04 | 11.82 | 12.02 | 459,851 | +0.13(+1.06%) |
Sep 24, 2013 | 12.00 | 12.05 | 11.87 | 11.90 | 304,677 | -0.10(-0.81%) |
Sep 23, 2013 | 12.07 | 12.16 | 11.92 | 11.99 | 242,292 | -0.06(-0.52%) |
Sep 20, 2013 | 12.17 | 12.20 | 12.00 | 12.06 | 787,882 | -0.03(-0.28%) |
Sep 19, 2013 | 12.14 | 12.50 | 12.04 | 12.09 | 1,667,778 | -0.05(-0.42%) |
Sep 18, 2013 | 11.83 | 12.25 | 11.71 | 12.14 | 472,934 | +0.28(+2.37%) |
Sep 17, 2013 | 11.80 | 12.01 | 11.78 | 11.86 | 557,973 | +0.05(+0.39%) |
Sep 16, 2013 | 11.81 | 11.82 | 11.57 | 11.82 | 292,453 | +0.24(+2.08%) |
Sep 13, 2013 | 11.74 | 11.76 | 11.48 | 11.57 | 359,215 | -0.11(-0.98%) |
Sep 12, 2013 | 11.73 | 11.75 | 11.61 | 11.69 | 362,810 | -0.01(-0.05%) |
Sep 11, 2013 | 11.66 | 11.90 | 11.63 | 11.70 | 507,287 | +0.16(+1.39%) |
Sep 10, 2013 | 11.58 | 11.64 | 11.50 | 11.53 | 376,143 | +0.03(+0.25%) |
Sep 09, 2013 | 11.33 | 11.62 | 11.29 | 11.51 | 506,220 | +0.18(+1.57%) |
Sep 06, 2013 | 11.45 | 11.48 | 11.25 | 11.33 | 592,516 | -0.06(-0.50%) |
Sep 05, 2013 | 11.56 | 11.56 | 11.28 | 11.39 | 391,078 | -0.13(-1.14%) |
Sep 04, 2013 | 11.45 | 11.53 | 11.36 | 11.52 | 377,075 | +0.10(+0.90%) |
Sep 03, 2013 | 11.59 | 11.69 | 11.36 | 11.41 | 390,881 | -0.04(-0.35%) |
Aug 30, 2013 | 11.44 | 11.60 | 11.40 | 11.45 | 532,595 | -0.02(-0.20%) |
Aug 29, 2013 | 11.45 | 11.58 | 11.41 | 11.48 | 256,798 | +0.03(+0.25%) |
Aug 28, 2013 | 11.51 | 11.58 | 11.37 | 11.45 | 375,092 | -0.03(-0.30%) |
Aug 27, 2013 | 11.46 | 11.67 | 11.43 | 11.48 | 641,725 | -0.02(-0.20%) |
Aug 26, 2013 | 11.61 | 11.70 | 11.47 | 11.51 | 1,274,559 | -0.04(-0.35%) |
Aug 23, 2013 | 11.43 | 11.60 | 11.40 | 11.55 | 460,221 | +0.10(+0.90%) |
Aug 22, 2013 | 11.32 | 11.47 | 11.30 | 11.44 | 649,146 | +0.14(+1.22%) |
Aug 21, 2013 | 11.32 | 11.48 | 11.21 | 11.31 | 356,626 | -0.02(-0.20%) |
Aug 20, 2013 | 10.80 | 11.34 | 10.80 | 11.33 | 651,885 | +0.54(+4.99%) |
Aug 19, 2013 | 11.11 | 11.17 | 10.74 | 10.79 | 546,045 | -0.29(-2.64%) |
Aug 16, 2013 | 11.54 | 11.59 | 10.80 | 11.08 | 1,540,723 | -0.38(-3.35%) |
Aug 15, 2013 | 11.48 | 11.55 | 11.35 | 11.47 | 492,900 | -0.09(-0.79%) |
Aug 14, 2013 | 11.57 | 11.66 | 11.49 | 11.56 | 252,217 | -0.10(-0.84%) |
Aug 13, 2013 | 11.91 | 11.91 | 11.56 | 11.66 | 328,836 | -0.19(-1.64%) |
Aug 12, 2013 | 11.92 | 11.92 | 11.74 | 11.85 | 228,267 | -0.09(-0.72%) |
Aug 09, 2013 | 11.88 | 12.04 | 11.79 | 11.94 | 1,194,756 | -0.02(-0.14%) |
Aug 08, 2013 | 11.99 | 12.01 | 11.90 | 11.95 | 219,596 | +0.07(+0.63%) |
Aug 07, 2013 | 11.94 | 11.95 | 11.69 | 11.88 | 468,300 | -0.05(-0.43%) |
Aug 06, 2013 | 12.74 | 12.78 | 11.85 | 11.93 | 424,125 | +0.10(+0.87%) |
Aug 05, 2013 | 11.66 | 11.86 | 11.66 | 11.83 | 351,508 | +0.14(+1.18%) |
Aug 02, 2013 | 11.60 | 11.84 | 11.58 | 11.69 | 426,951 | +0.07(+0.59%) |