Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.11 | 11.25 | 11.25 | 11.25 | 12,800 | +0.20(+1.81%) |
Aug 28, 2014 | 11.00 | 11.05 | 10.96 | 11.05 | 10,706 | +0.01(+0.09%) |
Aug 27, 2014 | 11.27 | 11.27 | 11.00 | 11.04 | 11,736 | -0.12(-1.08%) |
Aug 26, 2014 | 11.00 | 11.25 | 11.00 | 11.16 | 11,987 | +0.10(+0.90%) |
Aug 25, 2014 | 11.10 | 11.29 | 10.99 | 11.06 | 13,133 | -0.06(-0.54%) |
Aug 22, 2014 | 11.05 | 11.15 | 10.88 | 11.12 | 3,586 | -0.08(-0.71%) |
Aug 21, 2014 | 11.13 | 11.22 | 11.01 | 11.20 | 12,634 | +0.04(+0.36%) |
Aug 20, 2014 | 10.89 | 11.29 | 10.88 | 11.16 | 3,896 | +0.08(+0.72%) |
Aug 19, 2014 | 11.07 | 11.26 | 10.96 | 11.08 | 9,966 | -0.05(-0.45%) |
Aug 18, 2014 | 11.00 | 11.25 | 11.00 | 11.13 | 6,267 | +0.15(+1.37%) |
Aug 15, 2014 | 11.05 | 11.27 | 10.83 | 10.98 | 5,908 | -0.11(-0.99%) |
Aug 14, 2014 | 11.04 | 11.24 | 10.76 | 11.09 | 6,471 | -0.09(-0.81%) |
Aug 13, 2014 | 10.96 | 11.25 | 10.52 | 11.18 | 24,644 | +0.27(+2.47%) |
Aug 12, 2014 | 10.70 | 10.92 | 10.61 | 10.91 | 32,495 | +0.24(+2.25%) |
Aug 11, 2014 | 10.51 | 10.76 | 10.25 | 10.67 | 13,060 | +0.22(+2.11%) |
Aug 08, 2014 | 10.15 | 10.45 | 10.15 | 10.45 | 14,285 | +0.29(+2.85%) |
Aug 07, 2014 | 10.50 | 11.00 | 8.160 | 10.16 | 125,551 | -1.15(-10.17%) |
Aug 06, 2014 | 11.15 | 11.46 | 11.10 | 11.31 | 5,430 | +0.05(+0.44%) |
Aug 05, 2014 | 11.54 | 11.54 | 11.15 | 11.26 | 11,341 | -0.30(-2.60%) |
Aug 04, 2014 | 11.56 | 11.75 | 11.50 | 11.56 | 5,525 | -0.02(-0.17%) |
Aug 01, 2014 | 11.85 | 11.98 | 11.56 | 11.58 | 11,368 | -0.27(-2.28%) |
Jul 31, 2014 | 11.96 | 12.15 | 11.85 | 11.85 | 4,495 | -0.15(-1.25%) |
Jul 30, 2014 | 12.10 | 12.17 | 12.00 | 12.00 | 3,468 | +0.00(+0.00%) |
Jul 29, 2014 | 12.16 | 12.20 | 12.00 | 12.00 | 4,307 | +0.15(+1.27%) |
Jul 28, 2014 | 12.13 | 12.13 | 11.82 | 11.85 | 6,883 | -0.18(-1.50%) |
Jul 25, 2014 | 12.32 | 12.32 | 12.02 | 12.03 | 13,811 | -0.49(-3.91%) |
Jul 24, 2014 | 12.34 | 12.64 | 12.34 | 12.52 | 4,173 | -0.23(-1.80%) |
Jul 23, 2014 | 12.39 | 12.75 | 12.29 | 12.75 | 16,719 | +0.45(+3.66%) |
Jul 22, 2014 | 12.29 | 12.35 | 12.20 | 12.30 | 41,455 | +0.02(+0.16%) |
Jul 21, 2014 | 12.20 | 12.32 | 12.20 | 12.28 | 24,732 | +0.00(+0.00%) |
Jul 18, 2014 | 12.25 | 12.28 | 12.14 | 12.28 | 36,726 | +0.08(+0.66%) |
Jul 17, 2014 | 12.20 | 12.57 | 12.20 | 12.20 | 40,134 | -0.05(-0.41%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.20 | 12.25 | 12,690 | +0.02(+0.16%) |
Jul 15, 2014 | 12.31 | 12.31 | 12.22 | 12.23 | 2,891 | +0.03(+0.25%) |
Jul 14, 2014 | 12.30 | 12.48 | 12.20 | 12.20 | 5,257 | +0.00(+0.00%) |
Jul 11, 2014 | 12.30 | 12.45 | 12.20 | 12.20 | 5,017 | -0.10(-0.81%) |
Jul 10, 2014 | 12.67 | 12.67 | 12.20 | 12.30 | 3,368 | -0.32(-2.54%) |
Jul 09, 2014 | 12.62 | 12.94 | 12.52 | 12.62 | 6,071 | +0.01(+0.08%) |
Jul 08, 2014 | 12.87 | 12.87 | 12.61 | 12.61 | 2,184 | +0.24(+1.94%) |
Jul 07, 2014 | 12.49 | 12.55 | 12.24 | 12.37 | 8,622 | -0.23(-1.83%) |
Jul 03, 2014 | 11.79 | 12.60 | 12.60 | 12.60 | 18,500 | +0.44(+3.62%) |
Jul 02, 2014 | 12.49 | 12.69 | 12.03 | 12.16 | 27,197 | -0.46(-3.65%) |
Jul 01, 2014 | 12.60 | 12.68 | 12.20 | 12.62 | 13,833 | -0.05(-0.39%) |
Jun 30, 2014 | 12.93 | 12.93 | 12.40 | 12.67 | 11,173 | -0.18(-1.40%) |
Jun 27, 2014 | 12.23 | 12.85 | 12.23 | 12.85 | 10,913 | +0.53(+4.30%) |
Jun 26, 2014 | 12.94 | 12.96 | 12.05 | 12.32 | 23,987 | -0.60(-4.64%) |
Jun 25, 2014 | 13.01 | 13.04 | 12.78 | 12.92 | 12,666 | -0.13(-1.00%) |
Jun 24, 2014 | 13.05 | 13.05 | 12.95 | 13.05 | 17,571 | +0.00(+0.00%) |
Jun 23, 2014 | 12.95 | 13.05 | 12.94 | 13.05 | 19,127 | +0.10(+0.77%) |
Jun 20, 2014 | 12.95 | 13.00 | 12.95 | 12.95 | 4,809 | +0.00(+0.00%) |
Jun 19, 2014 | 12.99 | 13.00 | 12.90 | 12.95 | 9,573 | +0.04(+0.31%) |
Jun 18, 2014 | 13.00 | 13.00 | 12.91 | 12.91 | 5,377 | -0.03(-0.23%) |
Jun 17, 2014 | 12.95 | 13.00 | 12.94 | 12.94 | 8,099 | +0.06(+0.47%) |
Jun 16, 2014 | 13.00 | 13.00 | 12.88 | 12.88 | 9,222 | -0.03(-0.23%) |
Jun 13, 2014 | 12.95 | 13.00 | 12.91 | 12.91 | 7,961 | +0.00(+0.00%) |
Jun 12, 2014 | 13.02 | 13.15 | 12.91 | 12.91 | 6,956 | -0.04(-0.31%) |
Jun 11, 2014 | 13.11 | 13.12 | 12.75 | 12.95 | 14,621 | -0.10(-0.77%) |
Jun 10, 2014 | 12.96 | 13.16 | 12.96 | 13.05 | 7,113 | +0.30(+2.35%) |
Jun 06, 2014 | 12.61 | 12.75 | 12.61 | 12.75 | 8,499 | +0.10(+0.79%) |
Jun 05, 2014 | 12.64 | 12.65 | 12.52 | 12.65 | 108,330 | -0.08(-0.63%) |
Jun 04, 2014 | 12.60 | 12.81 | 12.55 | 12.73 | 240,350 | +0.13(+1.03%) |
Jun 03, 2014 | 12.57 | 12.65 | 12.55 | 12.60 | 7,448 | +0.05(+0.40%) |
Jun 02, 2014 | 12.52 | 12.55 | 12.42 | 12.55 | 10,537 | +0.06(+0.48%) |
May 30, 2014 | 12.44 | 12.52 | 12.40 | 12.49 | 9,261 | +0.01(+0.08%) |
May 29, 2014 | 12.60 | 12.60 | 12.40 | 12.48 | 8,963 | -0.12(-0.95%) |
May 28, 2014 | 12.60 | 12.60 | 12.44 | 12.60 | 15,642 | +0.02(+0.16%) |
May 27, 2014 | 12.49 | 12.58 | 12.40 | 12.58 | 16,742 | +0.04(+0.32%) |
May 23, 2014 | 12.41 | 12.54 | 12.54 | 12.54 | 26,800 | +0.14(+1.13%) |
May 22, 2014 | 12.65 | 12.65 | 12.38 | 12.40 | 15,212 | -0.29(-2.29%) |
May 21, 2014 | 13.03 | 13.03 | 12.65 | 12.69 | 18,571 | -0.21(-1.63%) |
May 20, 2014 | 13.36 | 13.64 | 12.80 | 12.90 | 9,858 | +0.00(+0.00%) |
May 19, 2014 | 12.69 | 13.08 | 12.69 | 12.90 | 11,984 | +0.08(+0.62%) |
May 16, 2014 | 12.40 | 12.91 | 12.40 | 12.82 | 13,216 | +0.42(+3.39%) |
May 15, 2014 | 12.43 | 12.71 | 12.29 | 12.40 | 25,470 | +0.12(+0.98%) |
May 14, 2014 | 12.46 | 12.48 | 12.28 | 12.28 | 2,596 | +0.00(+0.00%) |
May 13, 2014 | 12.15 | 12.32 | 12.15 | 12.28 | 10,786 | +0.18(+1.49%) |
May 12, 2014 | 12.10 | 12.21 | 12.08 | 12.10 | 12,464 | +0.07(+0.58%) |
May 09, 2014 | 12.09 | 12.24 | 12.01 | 12.03 | 6,282 | +0.03(+0.25%) |
May 08, 2014 | 12.75 | 12.92 | 11.63 | 12.00 | 78,951 | -0.94(-7.26%) |
May 07, 2014 | 13.26 | 13.26 | 12.90 | 12.94 | 6,274 | -0.04(-0.31%) |
May 06, 2014 | 13.14 | 13.15 | 12.92 | 12.98 | 12,954 | -0.10(-0.76%) |
May 05, 2014 | 13.15 | 13.23 | 13.02 | 13.08 | 4,168 | -0.19(-1.43%) |
May 02, 2014 | 13.06 | 13.32 | 12.81 | 13.27 | 8,248 | -0.01(-0.08%) |
May 01, 2014 | 13.03 | 13.48 | 13.03 | 13.28 | 2,844 | -0.19(-1.41%) |
Apr 30, 2014 | 13.21 | 13.48 | 13.12 | 13.47 | 6,240 | -0.04(-0.30%) |
Apr 29, 2014 | 13.48 | 13.57 | 13.15 | 13.51 | 5,021 | +0.36(+2.74%) |
Apr 28, 2014 | 13.65 | 13.65 | 13.02 | 13.15 | 10,209 | -0.39(-2.88%) |
Apr 25, 2014 | 13.85 | 13.93 | 13.34 | 13.54 | 13,303 | -0.23(-1.67%) |
Apr 24, 2014 | 13.98 | 13.98 | 13.77 | 13.77 | 5,811 | -0.20(-1.43%) |
Apr 23, 2014 | 13.95 | 14.00 | 13.78 | 13.97 | 14,690 | +0.09(+0.65%) |
Apr 22, 2014 | 13.95 | 13.95 | 13.80 | 13.88 | 7,099 | -0.08(-0.57%) |
Apr 21, 2014 | 13.75 | 13.98 | 13.72 | 13.96 | 19,926 | +0.27(+1.97%) |
Apr 17, 2014 | 13.74 | 13.69 | 13.69 | 13.69 | 3,300 | +0.29(+2.16%) |
Apr 16, 2014 | 13.42 | 13.50 | 13.27 | 13.40 | 2,181 | -0.05(-0.37%) |
Apr 15, 2014 | 13.23 | 13.45 | 13.03 | 13.45 | 10,872 | +0.24(+1.82%) |
Apr 14, 2014 | 13.25 | 13.31 | 13.03 | 13.21 | 6,183 | -0.06(-0.45%) |
Apr 11, 2014 | 13.26 | 13.45 | 13.25 | 13.27 | 2,922 | +0.11(+0.84%) |
Apr 10, 2014 | 13.26 | 13.44 | 13.16 | 13.16 | 6,485 | -0.19(-1.42%) |
Apr 09, 2014 | 13.11 | 13.35 | 13.10 | 13.35 | 4,569 | +0.21(+1.60%) |
Apr 08, 2014 | 13.30 | 13.30 | 13.14 | 13.14 | 4,934 | -0.10(-0.76%) |
Apr 07, 2014 | 13.18 | 13.39 | 13.17 | 13.24 | 9,691 | +0.09(+0.68%) |
Apr 04, 2014 | 13.00 | 13.40 | 13.00 | 13.15 | 17,816 | -0.07(-0.53%) |
Apr 03, 2014 | 13.62 | 13.63 | 13.22 | 13.22 | 15,578 | -0.26(-1.93%) |
Apr 02, 2014 | 13.20 | 13.65 | 13.20 | 13.48 | 32,290 | +0.16(+1.20%) |
Apr 01, 2014 | 13.10 | 13.71 | 12.52 | 13.32 | 23,380 | +0.32(+2.46%) |
Mar 31, 2014 | 12.89 | 13.15 | 12.84 | 13.00 | 12,056 | +0.23(+1.80%) |
Mar 28, 2014 | 12.82 | 12.91 | 12.77 | 12.77 | 28,326 | -0.09(-0.70%) |
Mar 27, 2014 | 12.59 | 12.86 | 12.59 | 12.86 | 181,545 | +0.27(+2.14%) |
Mar 26, 2014 | 12.58 | 12.70 | 12.43 | 12.59 | 36,879 | +0.06(+0.48%) |
Mar 25, 2014 | 12.63 | 12.64 | 12.53 | 12.53 | 14,905 | -0.07(-0.56%) |
Mar 24, 2014 | 12.74 | 12.74 | 12.55 | 12.60 | 10,890 | -0.07(-0.55%) |
Mar 21, 2014 | 12.50 | 12.69 | 12.40 | 12.67 | 15,032 | +0.17(+1.36%) |
Mar 20, 2014 | 12.67 | 12.67 | 12.40 | 12.50 | 8,276 | -0.20(-1.57%) |
Mar 19, 2014 | 12.69 | 12.70 | 12.53 | 12.70 | 12,471 | -0.07(-0.55%) |
Mar 18, 2014 | 12.82 | 12.88 | 12.51 | 12.77 | 31,694 | -0.10(-0.78%) |
Mar 17, 2014 | 12.72 | 13.23 | 12.70 | 12.87 | 9,489 | +0.13(+1.02%) |
Mar 14, 2014 | 13.39 | 13.70 | 12.57 | 12.74 | 84,756 | -0.66(-4.93%) |
Mar 13, 2014 | 13.74 | 13.74 | 13.35 | 13.40 | 35,884 | -0.32(-2.33%) |
Mar 12, 2014 | 13.93 | 13.99 | 13.72 | 13.72 | 29,949 | -0.24(-1.72%) |
Mar 11, 2014 | 13.88 | 13.96 | 13.75 | 13.96 | 71,177 | +0.04(+0.29%) |
Mar 10, 2014 | 13.80 | 13.94 | 13.80 | 13.92 | 18,346 | -0.08(-0.57%) |
Mar 07, 2014 | 13.84 | 14.00 | 13.80 | 14.00 | 38,957 | +0.16(+1.16%) |
Mar 06, 2014 | 14.25 | 14.25 | 13.69 | 13.84 | 61,936 | -0.51(-3.55%) |
Mar 05, 2014 | 14.36 | 14.47 | 14.02 | 14.35 | 25,021 | -0.10(-0.69%) |
Mar 04, 2014 | 14.40 | 14.50 | 14.29 | 14.45 | 12,470 | +0.15(+1.05%) |
Mar 03, 2014 | 14.35 | 14.47 | 14.20 | 14.30 | 16,980 | -0.07(-0.49%) |
Feb 28, 2014 | 14.35 | 14.49 | 14.28 | 14.37 | 8,834 | +0.03(+0.21%) |
Feb 27, 2014 | 14.15 | 14.41 | 14.11 | 14.34 | 9,888 | +0.09(+0.63%) |
Feb 26, 2014 | 14.31 | 14.33 | 14.07 | 14.25 | 2,575 | +0.10(+0.71%) |
Feb 25, 2014 | 14.20 | 14.29 | 14.00 | 14.15 | 3,829 | -0.18(-1.26%) |
Feb 24, 2014 | 13.89 | 14.39 | 13.89 | 14.33 | 10,695 | +0.30(+2.14%) |
Feb 21, 2014 | 14.52 | 14.79 | 13.90 | 14.03 | 16,741 | -0.58(-3.97%) |
Feb 20, 2014 | 14.61 | 14.73 | 14.60 | 14.61 | 3,818 | -0.05(-0.34%) |
Feb 19, 2014 | 14.31 | 14.98 | 14.31 | 14.66 | 9,982 | +0.44(+3.09%) |
Feb 18, 2014 | 14.14 | 14.44 | 13.92 | 14.22 | 5,812 | +0.16(+1.14%) |
Feb 14, 2014 | 14.18 | 14.06 | 14.06 | 14.06 | 2,300 | -0.04(-0.28%) |
Feb 13, 2014 | 13.97 | 14.25 | 13.70 | 14.10 | 9,095 | +0.25(+1.81%) |
Feb 12, 2014 | 13.97 | 14.25 | 13.80 | 13.85 | 12,473 | -0.03(-0.22%) |
Feb 11, 2014 | 14.03 | 14.09 | 13.75 | 13.88 | 3,582 | +0.08(+0.58%) |
Feb 10, 2014 | 13.80 | 13.99 | 13.80 | 13.80 | 7,636 | +0.09(+0.66%) |
Feb 07, 2014 | 13.69 | 13.76 | 13.69 | 13.71 | 1,728 | +0.04(+0.29%) |
Feb 06, 2014 | 13.38 | 13.91 | 13.38 | 13.67 | 11,945 | +0.25(+1.86%) |
Feb 05, 2014 | 13.66 | 13.66 | 13.40 | 13.42 | 9,166 | -0.30(-2.19%) |
Feb 04, 2014 | 13.80 | 13.85 | 13.72 | 13.72 | 9,469 | +0.06(+0.44%) |
Feb 03, 2014 | 13.76 | 13.84 | 13.54 | 13.66 | 12,172 | -0.19(-1.37%) |
Jan 31, 2014 | 13.77 | 13.87 | 13.23 | 13.85 | 15,529 | -0.09(-0.65%) |
Jan 30, 2014 | 14.01 | 14.06 | 13.91 | 13.94 | 16,658 | -0.11(-0.78%) |
Jan 29, 2014 | 14.11 | 14.15 | 14.00 | 14.05 | 9,808 | -0.24(-1.68%) |
Jan 28, 2014 | 14.26 | 14.99 | 14.26 | 14.29 | 11,338 | +0.11(+0.78%) |
Jan 27, 2014 | 14.69 | 14.70 | 14.18 | 14.18 | 13,879 | -0.32(-2.21%) |
Jan 24, 2014 | 14.36 | 14.66 | 14.35 | 14.50 | 18,643 | -0.33(-2.23%) |
Jan 23, 2014 | 14.79 | 14.98 | 14.66 | 14.83 | 6,563 | +0.08(+0.54%) |
Jan 22, 2014 | 14.69 | 14.92 | 14.69 | 14.75 | 2,108 | +0.06(+0.41%) |
Jan 21, 2014 | 14.90 | 14.90 | 14.66 | 14.69 | 14,045 | -0.19(-1.28%) |
Jan 17, 2014 | 14.99 | 14.88 | 14.88 | 14.88 | 52,600 | -0.34(-2.23%) |
Jan 16, 2014 | 15.43 | 15.45 | 15.22 | 15.22 | 3,163 | -0.16(-1.04%) |
Jan 15, 2014 | 15.50 | 15.55 | 15.24 | 15.38 | 6,238 | +0.02(+0.13%) |
Jan 14, 2014 | 15.30 | 15.54 | 15.06 | 15.36 | 8,385 | -0.05(-0.32%) |
Jan 13, 2014 | 15.68 | 15.75 | 15.27 | 15.41 | 14,176 | -0.27(-1.72%) |
Jan 10, 2014 | 16.00 | 16.00 | 15.44 | 15.68 | 66,936 | -0.32(-2.00%) |
Jan 09, 2014 | 15.85 | 16.00 | 15.83 | 16.00 | 28,209 | +0.25(+1.59%) |
Jan 08, 2014 | 15.64 | 15.90 | 15.64 | 15.75 | 11,067 | +0.18(+1.16%) |
Jan 07, 2014 | 15.04 | 15.57 | 15.04 | 15.57 | 47,530 | +0.46(+3.04%) |
Jan 06, 2014 | 15.20 | 15.25 | 14.86 | 15.11 | 16,802 | +0.02(+0.13%) |
Jan 03, 2014 | 15.20 | 15.25 | 14.80 | 15.09 | 5,623 | +0.21(+1.41%) |
Jan 02, 2014 | 15.12 | 15.12 | 14.77 | 14.88 | 7,780 | -0.16(-1.06%) |
Dec 31, 2013 | 15.12 | 15.04 | 15.04 | 15.04 | 22,900 | -0.10(-0.66%) |
Dec 30, 2013 | 15.15 | 15.19 | 15.09 | 15.14 | 7,111 | -0.01(-0.07%) |
Dec 27, 2013 | 15.19 | 15.20 | 15.14 | 15.15 | 6,890 | +0.00(+0.00%) |
Dec 26, 2013 | 15.07 | 15.20 | 14.86 | 15.15 | 11,876 | +0.05(+0.33%) |
Dec 24, 2013 | 15.10 | 15.10 | 14.93 | 15.10 | 1,930 | +0.00(+0.00%) |
Dec 23, 2013 | 15.10 | 15.10 | 15.01 | 15.10 | 4,467 | +0.00(+0.00%) |
Dec 20, 2013 | 14.86 | 15.10 | 14.81 | 15.10 | 12,174 | +0.23(+1.55%) |
Dec 19, 2013 | 15.09 | 15.10 | 14.80 | 14.87 | 6,153 | -0.18(-1.20%) |
Dec 18, 2013 | 14.82 | 15.05 | 14.82 | 15.05 | 5,279 | +0.21(+1.42%) |
Dec 17, 2013 | 14.96 | 15.09 | 14.79 | 14.84 | 17,491 | -0.11(-0.74%) |
Dec 16, 2013 | 15.09 | 15.10 | 14.85 | 14.95 | 15,782 | -0.19(-1.25%) |
Dec 13, 2013 | 14.95 | 15.20 | 14.85 | 15.14 | 29,236 | +0.12(+0.80%) |
Dec 12, 2013 | 14.95 | 15.10 | 14.94 | 15.02 | 20,360 | +0.13(+0.87%) |
Dec 11, 2013 | 15.00 | 15.36 | 14.85 | 14.89 | 47,355 | -0.09(-0.60%) |
Dec 10, 2013 | 14.77 | 14.99 | 14.75 | 14.98 | 29,442 | +0.13(+0.88%) |
Dec 09, 2013 | 14.93 | 14.95 | 14.75 | 14.85 | 6,316 | +0.06(+0.41%) |
Dec 06, 2013 | 14.74 | 14.95 | 14.74 | 14.79 | 5,592 | +0.06(+0.41%) |
Dec 05, 2013 | 14.72 | 14.82 | 14.72 | 14.73 | 4,143 | -0.06(-0.41%) |
Dec 04, 2013 | 14.80 | 14.89 | 14.69 | 14.79 | 16,929 | -0.09(-0.60%) |
Dec 03, 2013 | 14.65 | 15.02 | 14.55 | 14.88 | 80,631 | +0.28(+1.92%) |
Dec 02, 2013 | 14.50 | 14.65 | 14.43 | 14.60 | 41,927 | +0.04(+0.27%) |
Nov 29, 2013 | 14.68 | 14.70 | 14.56 | 14.56 | 3,175 | +0.01(+0.07%) |
Nov 27, 2013 | 14.70 | 14.70 | 14.55 | 14.55 | 11,575 | -0.06(-0.41%) |
Nov 26, 2013 | 14.67 | 14.75 | 13.80 | 14.61 | 26,624 | -0.04(-0.27%) |
Nov 25, 2013 | 14.44 | 14.69 | 14.44 | 14.65 | 24,217 | +0.23(+1.60%) |
Nov 22, 2013 | 14.40 | 14.58 | 14.29 | 14.42 | 33,193 | -0.07(-0.48%) |
Nov 21, 2013 | 14.49 | 14.49 | 14.27 | 14.49 | 69,024 | +0.03(+0.21%) |
Nov 20, 2013 | 14.48 | 14.60 | 14.43 | 14.46 | 90,972 | +0.04(+0.28%) |
Nov 19, 2013 | 14.32 | 14.55 | 14.31 | 14.42 | 44,322 | +0.07(+0.49%) |
Nov 18, 2013 | 14.44 | 14.44 | 14.20 | 14.35 | 25,848 | +0.03(+0.21%) |
Nov 15, 2013 | 14.32 | 14.46 | 14.20 | 14.32 | 39,412 | +0.12(+0.85%) |
Nov 14, 2013 | 14.14 | 14.25 | 14.10 | 14.20 | 23,208 | -0.01(-0.07%) |
Nov 13, 2013 | 14.10 | 14.21 | 14.10 | 14.21 | 42,497 | +0.00(+0.00%) |
Nov 12, 2013 | 14.35 | 14.49 | 14.10 | 14.21 | 64,246 | -0.14(-0.98%) |
Nov 11, 2013 | 13.84 | 14.35 | 13.84 | 14.35 | 46,444 | +0.35(+2.50%) |
Nov 08, 2013 | 13.65 | 14.00 | 13.65 | 14.00 | 16,548 | +0.26(+1.89%) |
Nov 07, 2013 | 13.69 | 13.94 | 13.53 | 13.74 | 19,227 | -0.03(-0.22%) |
Nov 06, 2013 | 12.97 | 14.00 | 12.91 | 13.77 | 83,691 | +0.77(+5.92%) |
Nov 05, 2013 | 12.50 | 13.00 | 12.44 | 13.00 | 42,029 | +0.58(+4.67%) |
Nov 04, 2013 | 12.45 | 12.50 | 12.40 | 12.42 | 25,353 | +0.05(+0.40%) |
Nov 01, 2013 | 12.40 | 12.40 | 12.33 | 12.37 | 24,362 | -0.03(-0.24%) |
Oct 31, 2013 | 12.34 | 12.41 | 12.30 | 12.40 | 46,079 | +0.10(+0.81%) |
Oct 30, 2013 | 12.40 | 12.40 | 12.30 | 12.30 | 5,779 | -0.05(-0.40%) |
Oct 29, 2013 | 12.33 | 12.35 | 12.30 | 12.35 | 8,629 | +0.00(+0.00%) |
Oct 28, 2013 | 12.20 | 12.35 | 12.15 | 12.35 | 17,383 | +0.15(+1.23%) |
Oct 25, 2013 | 12.25 | 12.28 | 12.01 | 12.20 | 23,523 | -0.05(-0.41%) |
Oct 24, 2013 | 12.18 | 12.25 | 12.12 | 12.25 | 10,897 | +0.10(+0.82%) |
Oct 23, 2013 | 11.99 | 12.18 | 11.99 | 12.15 | 8,822 | +0.15(+1.25%) |
Oct 22, 2013 | 11.84 | 12.10 | 11.71 | 12.00 | 11,411 | +0.16(+1.35%) |
Oct 21, 2013 | 11.88 | 11.95 | 11.79 | 11.84 | 4,926 | -0.02(-0.17%) |
Oct 18, 2013 | 11.84 | 11.90 | 11.84 | 11.86 | 8,822 | +0.02(+0.17%) |
Oct 17, 2013 | 11.72 | 11.90 | 11.44 | 11.84 | 12,760 | +0.08(+0.68%) |
Oct 16, 2013 | 11.74 | 11.90 | 11.74 | 11.76 | 10,614 | +0.09(+0.77%) |
Oct 15, 2013 | 11.44 | 11.79 | 11.44 | 11.67 | 3,778 | +0.19(+1.66%) |
Oct 14, 2013 | 11.21 | 11.48 | 11.13 | 11.48 | 5,136 | +0.23(+2.04%) |
Oct 11, 2013 | 11.47 | 11.47 | 11.20 | 11.25 | 11,048 | -0.19(-1.66%) |
Oct 10, 2013 | 11.44 | 11.51 | 11.27 | 11.44 | 12,902 | +0.17(+1.51%) |
Oct 09, 2013 | 10.76 | 11.37 | 10.55 | 11.27 | 20,972 | +0.54(+5.03%) |
Oct 08, 2013 | 10.77 | 10.82 | 10.53 | 10.73 | 12,853 | +0.04(+0.37%) |
Oct 07, 2013 | 11.03 | 11.19 | 10.69 | 10.69 | 22,969 | -0.44(-3.95%) |
Oct 04, 2013 | 11.21 | 11.21 | 11.02 | 11.13 | 7,542 | -0.05(-0.45%) |
Oct 03, 2013 | 11.86 | 11.86 | 11.00 | 11.18 | 29,332 | -0.72(-6.05%) |
Oct 02, 2013 | 11.59 | 12.10 | 11.59 | 11.90 | 34,549 | +0.25(+2.15%) |
Oct 01, 2013 | 11.59 | 11.65 | 11.55 | 11.65 | 9,441 | +0.06(+0.52%) |
Sep 30, 2013 | 11.61 | 11.62 | 11.40 | 11.59 | 4,528 | -0.09(-0.77%) |
Sep 27, 2013 | 11.64 | 11.69 | 11.44 | 11.68 | 22,063 | +0.02(+0.17%) |
Sep 26, 2013 | 11.60 | 11.70 | 11.47 | 11.66 | 15,819 | +0.04(+0.34%) |
Sep 25, 2013 | 11.65 | 11.65 | 11.11 | 11.62 | 47,659 | -0.03(-0.26%) |
Sep 24, 2013 | 11.62 | 11.65 | 11.27 | 11.65 | 25,018 | +0.00(+0.00%) |
Sep 23, 2013 | 11.80 | 11.80 | 11.54 | 11.65 | 4,865 | -0.10(-0.85%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.42 | 11.75 | 17,095 | -0.18(-1.51%) |
Sep 19, 2013 | 11.69 | 11.95 | 11.28 | 11.93 | 29,073 | +0.39(+3.38%) |
Sep 18, 2013 | 11.60 | 11.61 | 11.19 | 11.54 | 19,883 | -0.10(-0.86%) |
Sep 17, 2013 | 11.67 | 11.74 | 11.60 | 11.64 | 8,189 | -0.03(-0.26%) |
Sep 16, 2013 | 11.66 | 11.72 | 11.64 | 11.67 | 12,082 | +0.00(+0.00%) |
Sep 13, 2013 | 11.50 | 11.72 | 11.43 | 11.67 | 20,509 | +0.17(+1.48%) |
Sep 12, 2013 | 11.11 | 11.50 | 11.04 | 11.50 | 34,683 | +0.38(+3.42%) |
Sep 11, 2013 | 10.88 | 11.21 | 10.88 | 11.12 | 31,625 | +0.11(+1.00%) |
Sep 10, 2013 | 10.99 | 11.01 | 10.75 | 11.01 | 19,289 | -0.02(-0.18%) |
Sep 09, 2013 | 10.94 | 11.23 | 10.92 | 11.03 | 8,315 | +0.06(+0.55%) |
Sep 06, 2013 | 11.12 | 11.14 | 10.91 | 10.97 | 13,828 | -0.22(-1.97%) |
Sep 05, 2013 | 11.35 | 11.37 | 11.10 | 11.19 | 25,456 | -0.26(-2.27%) |
Sep 04, 2013 | 11.48 | 11.53 | 11.40 | 11.45 | 54,234 | -0.05(-0.43%) |