Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.77 | 12.85 | 12.66 | 12.81 | 78,831 | +0.03(+0.25%) |
Apr 29, 2014 | 12.89 | 12.97 | 12.72 | 12.78 | 108,630 | -0.05(-0.39%) |
Apr 28, 2014 | 12.79 | 12.91 | 12.72 | 12.83 | 129,471 | +0.11(+0.84%) |
Apr 25, 2014 | 12.81 | 12.92 | 12.65 | 12.72 | 153,140 | -0.06(-0.49%) |
Apr 24, 2014 | 12.81 | 12.87 | 12.73 | 12.78 | 66,671 | +0.01(+0.10%) |
Apr 23, 2014 | 12.94 | 12.99 | 12.76 | 12.77 | 74,461 | -0.20(-1.55%) |
Apr 22, 2014 | 12.97 | 13.12 | 12.87 | 12.97 | 149,356 | +0.00(+0.00%) |
Apr 21, 2014 | 12.95 | 13.05 | 12.87 | 12.97 | 81,078 | -0.01(-0.05%) |
Apr 17, 2014 | 12.85 | 12.98 | 12.98 | 12.98 | 123,642 | +0.05(+0.39%) |
Apr 16, 2014 | 12.88 | 12.95 | 12.75 | 12.93 | 128,167 | +0.12(+0.93%) |
Apr 15, 2014 | 12.73 | 12.85 | 12.64 | 12.81 | 118,294 | +0.08(+0.59%) |
Apr 14, 2014 | 12.95 | 12.99 | 12.67 | 12.73 | 135,553 | -0.09(-0.69%) |
Apr 11, 2014 | 12.73 | 12.99 | 12.70 | 12.82 | 221,932 | +0.00(+0.00%) |
Apr 10, 2014 | 12.86 | 12.93 | 12.79 | 12.82 | 147,509 | -0.04(-0.29%) |
Apr 09, 2014 | 12.85 | 12.92 | 12.75 | 12.86 | 68,040 | +0.01(+0.10%) |
Apr 08, 2014 | 12.82 | 12.93 | 12.73 | 12.85 | 127,434 | +0.07(+0.54%) |
Apr 07, 2014 | 12.80 | 12.94 | 12.72 | 12.78 | 90,910 | -0.04(-0.34%) |
Apr 04, 2014 | 13.01 | 13.04 | 12.74 | 12.82 | 126,222 | -0.08(-0.63%) |
Apr 03, 2014 | 13.04 | 13.04 | 12.81 | 12.90 | 67,523 | -0.09(-0.71%) |
Apr 02, 2014 | 12.86 | 13.00 | 12.82 | 13.00 | 116,417 | +0.12(+0.91%) |
Apr 01, 2014 | 12.79 | 12.92 | 12.72 | 12.88 | 121,176 | +0.07(+0.53%) |
Mar 31, 2014 | 12.74 | 12.89 | 12.53 | 12.81 | 77,477 | +0.11(+0.88%) |
Mar 28, 2014 | 12.59 | 12.82 | 12.59 | 12.70 | 63,763 | +0.08(+0.64%) |
Mar 27, 2014 | 12.60 | 12.72 | 12.55 | 12.62 | 103,558 | -0.01(-0.05%) |
Mar 26, 2014 | 12.68 | 12.78 | 12.54 | 12.62 | 168,958 | -0.06(-0.44%) |
Mar 25, 2014 | 12.75 | 12.82 | 12.64 | 12.68 | 81,484 | +0.01(+0.10%) |
Mar 24, 2014 | 12.71 | 12.80 | 12.55 | 12.67 | 223,587 | -0.04(-0.34%) |
Mar 21, 2014 | 12.61 | 12.74 | 12.61 | 12.71 | 291,879 | +0.18(+1.43%) |
Mar 20, 2014 | 12.52 | 12.59 | 12.44 | 12.53 | 75,606 | -0.05(-0.39%) |
Mar 19, 2014 | 12.76 | 12.81 | 12.44 | 12.58 | 161,044 | -0.13(-1.02%) |
Mar 18, 2014 | 12.62 | 12.75 | 12.62 | 12.71 | 111,488 | +0.06(+0.44%) |
Mar 17, 2014 | 12.69 | 12.74 | 12.56 | 12.66 | 79,870 | +0.06(+0.44%) |
Mar 14, 2014 | 12.51 | 12.67 | 12.51 | 12.60 | 238,266 | +0.04(+0.35%) |
Mar 13, 2014 | 12.62 | 12.70 | 12.51 | 12.56 | 135,551 | -0.06(-0.49%) |
Mar 12, 2014 | 12.46 | 12.66 | 12.46 | 12.62 | 93,309 | +0.10(+0.79%) |
Mar 11, 2014 | 12.51 | 12.66 | 12.46 | 12.52 | 221,350 | -0.01(-0.10%) |
Mar 10, 2014 | 12.53 | 12.64 | 12.40 | 12.53 | 173,376 | -0.06(-0.44%) |
Mar 07, 2014 | 12.59 | 12.66 | 12.53 | 12.59 | 155,934 | +0.06(+0.45%) |
Mar 06, 2014 | 12.62 | 12.66 | 12.48 | 12.53 | 71,659 | -0.12(-0.93%) |
Mar 05, 2014 | 12.59 | 12.70 | 12.54 | 12.65 | 683,949 | +0.03(+0.25%) |
Mar 04, 2014 | 12.35 | 12.74 | 12.26 | 12.62 | 204,359 | +0.38(+3.09%) |
Mar 03, 2014 | 12.09 | 12.26 | 12.02 | 12.24 | 79,520 | +0.08(+0.66%) |
Feb 28, 2014 | 12.07 | 12.23 | 11.98 | 12.16 | 170,296 | +0.14(+1.19%) |
Feb 27, 2014 | 12.01 | 12.17 | 11.89 | 12.02 | 76,662 | -0.04(-0.31%) |
Feb 26, 2014 | 12.05 | 12.10 | 11.94 | 12.05 | 88,681 | +0.05(+0.41%) |
Feb 25, 2014 | 12.03 | 12.10 | 11.95 | 12.00 | 62,286 | -0.02(-0.21%) |
Feb 24, 2014 | 12.07 | 12.21 | 12.00 | 12.03 | 105,876 | +0.01(+0.10%) |
Feb 21, 2014 | 12.06 | 12.06 | 11.90 | 12.02 | 158,008 | +0.00(+0.00%) |
Feb 20, 2014 | 11.94 | 12.04 | 11.81 | 12.02 | 82,439 | +0.07(+0.57%) |
Feb 19, 2014 | 11.94 | 12.09 | 11.89 | 11.95 | 105,048 | -0.05(-0.41%) |
Feb 18, 2014 | 11.94 | 12.04 | 11.82 | 12.00 | 84,858 | +0.08(+0.68%) |
Feb 14, 2014 | 11.87 | 11.92 | 11.92 | 11.92 | 48,060 | +0.06(+0.47%) |
Feb 13, 2014 | 11.67 | 11.94 | 11.67 | 11.86 | 68,169 | +0.10(+0.84%) |
Feb 12, 2014 | 11.89 | 11.92 | 11.71 | 11.76 | 163,439 | -0.09(-0.73%) |
Feb 11, 2014 | 11.65 | 11.89 | 11.64 | 11.85 | 133,778 | +0.18(+1.54%) |
Feb 10, 2014 | 11.53 | 11.69 | 11.45 | 11.67 | 128,498 | +0.11(+0.91%) |
Feb 07, 2014 | 11.50 | 11.60 | 11.48 | 11.56 | 116,720 | +0.07(+0.59%) |
Feb 06, 2014 | 11.47 | 11.55 | 11.43 | 11.50 | 119,063 | +0.06(+0.49%) |
Feb 05, 2014 | 11.48 | 11.58 | 11.36 | 11.44 | 109,258 | -0.11(-0.91%) |
Feb 04, 2014 | 11.45 | 11.57 | 11.38 | 11.55 | 123,115 | +0.11(+0.92%) |
Feb 03, 2014 | 11.60 | 11.64 | 11.27 | 11.44 | 183,542 | -0.19(-1.65%) |
Jan 31, 2014 | 11.45 | 11.66 | 11.45 | 11.63 | 126,697 | +0.03(+0.27%) |
Jan 30, 2014 | 11.43 | 11.67 | 11.35 | 11.60 | 140,387 | +0.25(+2.24%) |
Jan 29, 2014 | 11.34 | 11.45 | 11.24 | 11.35 | 153,730 | -0.07(-0.60%) |
Jan 28, 2014 | 11.38 | 11.48 | 11.33 | 11.42 | 129,519 | +0.08(+0.71%) |
Jan 27, 2014 | 11.50 | 11.55 | 11.31 | 11.33 | 134,467 | -0.15(-1.30%) |
Jan 24, 2014 | 11.51 | 11.58 | 11.44 | 11.48 | 105,910 | -0.12(-1.02%) |
Jan 23, 2014 | 11.58 | 11.73 | 11.55 | 11.60 | 116,827 | +0.00(+0.00%) |
Jan 22, 2014 | 11.68 | 11.75 | 11.60 | 11.60 | 88,805 | -0.03(-0.27%) |
Jan 21, 2014 | 11.63 | 11.77 | 11.60 | 11.63 | 88,935 | +0.02(+0.21%) |
Jan 17, 2014 | 11.60 | 11.61 | 11.61 | 11.61 | 98,701 | +0.00(+0.00%) |
Jan 16, 2014 | 11.58 | 11.68 | 11.51 | 11.61 | 131,174 | +0.01(+0.05%) |
Jan 15, 2014 | 11.58 | 11.70 | 11.57 | 11.60 | 106,523 | +0.02(+0.21%) |
Jan 14, 2014 | 11.46 | 11.66 | 11.43 | 11.58 | 140,720 | +0.14(+1.19%) |
Jan 13, 2014 | 11.42 | 11.49 | 11.32 | 11.44 | 112,580 | -0.02(-0.22%) |
Jan 10, 2014 | 11.42 | 11.49 | 11.37 | 11.46 | 109,234 | +0.08(+0.71%) |
Jan 09, 2014 | 11.37 | 11.40 | 11.18 | 11.38 | 117,412 | +0.02(+0.16%) |
Jan 08, 2014 | 11.47 | 11.47 | 11.25 | 11.37 | 117,493 | -0.14(-1.24%) |
Jan 07, 2014 | 11.47 | 11.58 | 11.43 | 11.51 | 116,522 | +0.04(+0.38%) |
Jan 06, 2014 | 11.55 | 11.56 | 11.40 | 11.46 | 97,212 | -0.02(-0.22%) |
Jan 03, 2014 | 11.34 | 11.52 | 11.29 | 11.49 | 102,391 | +0.13(+1.15%) |
Jan 02, 2014 | 11.34 | 11.44 | 11.18 | 11.36 | 202,566 | -0.08(-0.70%) |
Dec 31, 2013 | 11.50 | 11.44 | 11.44 | 11.44 | 159,341 | -0.01(-0.09%) |
Dec 30, 2013 | 11.46 | 11.57 | 11.43 | 11.45 | 182,461 | -0.04(-0.37%) |
Dec 27, 2013 | 11.41 | 11.54 | 11.41 | 11.49 | 82,379 | +0.07(+0.64%) |
Dec 26, 2013 | 11.55 | 11.66 | 11.40 | 11.42 | 113,436 | -0.06(-0.53%) |
Dec 24, 2013 | 11.49 | 11.58 | 11.46 | 11.48 | 40,098 | +0.01(+0.11%) |
Dec 23, 2013 | 11.50 | 11.65 | 11.46 | 11.47 | 109,864 | -0.03(-0.27%) |
Dec 20, 2013 | 11.37 | 11.54 | 11.37 | 11.50 | 379,347 | +0.13(+1.13%) |
Dec 19, 2013 | 11.49 | 11.49 | 11.32 | 11.37 | 85,273 | -0.20(-1.74%) |
Dec 18, 2013 | 11.37 | 11.62 | 11.27 | 11.57 | 106,661 | +0.26(+2.27%) |
Dec 17, 2013 | 11.21 | 11.36 | 11.21 | 11.32 | 68,075 | +0.07(+0.65%) |
Dec 16, 2013 | 11.11 | 11.42 | 11.11 | 11.24 | 640,785 | +0.14(+1.27%) |
Dec 13, 2013 | 11.08 | 11.18 | 11.01 | 11.10 | 77,437 | +0.01(+0.11%) |
Dec 12, 2013 | 11.25 | 11.26 | 11.04 | 11.09 | 74,402 | -0.20(-1.73%) |
Dec 11, 2013 | 11.50 | 11.50 | 11.24 | 11.29 | 107,312 | -0.20(-1.76%) |
Dec 10, 2013 | 11.60 | 11.68 | 11.47 | 11.49 | 79,628 | -0.11(-0.95%) |
Dec 09, 2013 | 11.55 | 11.65 | 11.46 | 11.60 | 54,244 | +0.05(+0.42%) |
Dec 06, 2013 | 11.46 | 11.58 | 11.40 | 11.55 | 66,348 | +0.16(+1.40%) |
Dec 05, 2013 | 11.37 | 11.44 | 11.34 | 11.39 | 61,021 | -0.02(-0.16%) |
Dec 04, 2013 | 11.42 | 11.52 | 11.33 | 11.41 | 124,774 | -0.09(-0.75%) |
Dec 03, 2013 | 11.37 | 11.50 | 11.33 | 11.49 | 62,654 | +0.07(+0.64%) |
Dec 02, 2013 | 11.63 | 11.64 | 11.35 | 11.42 | 77,050 | -0.24(-2.05%) |
Nov 29, 2013 | 11.72 | 11.72 | 11.60 | 11.66 | 53,017 | +0.02(+0.21%) |
Nov 27, 2013 | 11.72 | 11.82 | 11.57 | 11.63 | 231,126 | -0.07(-0.63%) |
Nov 26, 2013 | 11.76 | 11.82 | 11.63 | 11.71 | 104,445 | -0.07(-0.57%) |
Nov 25, 2013 | 11.88 | 11.89 | 11.73 | 11.78 | 169,697 | -0.01(-0.10%) |
Nov 22, 2013 | 11.72 | 11.84 | 11.56 | 11.79 | 119,952 | +0.10(+0.89%) |
Nov 21, 2013 | 11.61 | 11.85 | 11.50 | 11.68 | 107,340 | +0.09(+0.79%) |
Nov 20, 2013 | 11.66 | 11.70 | 11.54 | 11.59 | 71,809 | -0.06(-0.53%) |
Nov 19, 2013 | 11.68 | 11.68 | 11.57 | 11.65 | 79,903 | -0.06(-0.47%) |
Nov 18, 2013 | 11.71 | 11.79 | 11.63 | 11.71 | 45,745 | +0.00(+0.00%) |
Nov 15, 2013 | 11.62 | 11.74 | 11.57 | 11.71 | 67,141 | +0.07(+0.58%) |
Nov 14, 2013 | 11.60 | 11.70 | 11.56 | 11.64 | 45,769 | +0.07(+0.58%) |
Nov 13, 2013 | 11.41 | 11.62 | 11.33 | 11.57 | 72,817 | +0.06(+0.48%) |
Nov 12, 2013 | 11.45 | 11.52 | 11.35 | 11.52 | 36,315 | +0.01(+0.11%) |
Nov 11, 2013 | 11.54 | 11.60 | 11.45 | 11.51 | 82,138 | -0.08(-0.69%) |
Nov 08, 2013 | 11.65 | 11.70 | 11.38 | 11.59 | 121,484 | -0.08(-0.68%) |
Nov 07, 2013 | 11.79 | 11.79 | 11.63 | 11.66 | 52,851 | -0.12(-0.99%) |
Nov 06, 2013 | 11.85 | 11.94 | 11.69 | 11.78 | 65,485 | +0.00(+0.00%) |
Nov 05, 2013 | 11.92 | 11.92 | 11.70 | 11.78 | 51,594 | -0.23(-1.94%) |
Nov 04, 2013 | 11.96 | 12.06 | 11.83 | 12.01 | 133,226 | +0.06(+0.46%) |
Nov 01, 2013 | 12.04 | 12.15 | 11.87 | 11.96 | 120,798 | -0.12(-0.96%) |
Oct 31, 2013 | 12.18 | 12.26 | 12.03 | 12.07 | 64,382 | -0.14(-1.15%) |
Oct 30, 2013 | 12.27 | 12.39 | 12.15 | 12.22 | 98,365 | -0.09(-0.70%) |
Oct 29, 2013 | 12.37 | 12.37 | 12.14 | 12.30 | 49,198 | -0.07(-0.59%) |
Oct 28, 2013 | 12.41 | 12.41 | 12.25 | 12.37 | 65,935 | -0.07(-0.54%) |
Oct 25, 2013 | 12.42 | 12.47 | 12.30 | 12.44 | 42,018 | +0.09(+0.74%) |
Oct 24, 2013 | 12.24 | 12.47 | 12.22 | 12.35 | 68,315 | +0.11(+0.90%) |
Oct 23, 2013 | 12.14 | 12.32 | 12.11 | 12.24 | 111,085 | +0.08(+0.65%) |
Oct 22, 2013 | 12.19 | 12.26 | 12.09 | 12.16 | 82,721 | +0.06(+0.46%) |
Oct 21, 2013 | 12.29 | 12.29 | 12.05 | 12.11 | 64,895 | -0.17(-1.35%) |
Oct 18, 2013 | 12.29 | 12.29 | 12.06 | 12.27 | 105,648 | +0.11(+0.91%) |
Oct 17, 2013 | 11.89 | 12.17 | 11.89 | 12.16 | 87,662 | +0.18(+1.53%) |
Oct 16, 2013 | 11.92 | 12.05 | 11.89 | 11.98 | 68,387 | +0.10(+0.82%) |
Oct 15, 2013 | 11.89 | 11.99 | 11.84 | 11.88 | 58,523 | -0.07(-0.61%) |
Oct 14, 2013 | 11.90 | 12.00 | 11.88 | 11.95 | 84,451 | -0.01(-0.05%) |
Oct 11, 2013 | 11.72 | 11.96 | 11.70 | 11.96 | 94,204 | +0.17(+1.45%) |
Oct 10, 2013 | 11.66 | 11.82 | 11.62 | 11.79 | 118,973 | +0.22(+1.90%) |
Oct 09, 2013 | 11.66 | 11.74 | 11.48 | 11.57 | 80,975 | -0.04(-0.32%) |
Oct 08, 2013 | 11.76 | 11.77 | 11.55 | 11.60 | 52,667 | -0.12(-1.04%) |
Oct 07, 2013 | 11.63 | 11.81 | 11.60 | 11.73 | 47,399 | +0.02(+0.16%) |
Oct 04, 2013 | 11.71 | 11.81 | 11.66 | 11.71 | 72,464 | -0.07(-0.62%) |
Oct 03, 2013 | 12.02 | 12.07 | 11.73 | 11.78 | 75,350 | -0.29(-2.43%) |
Oct 02, 2013 | 12.30 | 12.30 | 12.01 | 12.07 | 115,782 | -0.23(-1.89%) |
Oct 01, 2013 | 12.05 | 12.31 | 12.00 | 12.31 | 130,960 | +0.30(+2.46%) |
Sep 30, 2013 | 11.80 | 12.05 | 11.80 | 12.01 | 127,466 | +0.08(+0.66%) |
Sep 27, 2013 | 11.95 | 12.10 | 11.87 | 11.93 | 41,891 | -0.11(-0.90%) |
Sep 26, 2013 | 11.99 | 12.08 | 11.92 | 12.04 | 55,544 | +0.04(+0.35%) |
Sep 25, 2013 | 12.08 | 12.14 | 11.90 | 12.00 | 63,836 | -0.03(-0.25%) |
Sep 24, 2013 | 12.10 | 12.14 | 11.98 | 12.03 | 82,875 | -0.06(-0.50%) |
Sep 23, 2013 | 12.01 | 12.21 | 12.01 | 12.09 | 81,990 | +0.15(+1.27%) |
Sep 20, 2013 | 12.23 | 12.23 | 11.86 | 11.94 | 286,762 | -0.07(-0.55%) |
Sep 19, 2013 | 12.17 | 12.31 | 11.99 | 12.01 | 62,145 | -0.17(-1.39%) |
Sep 18, 2013 | 11.82 | 12.22 | 11.74 | 12.17 | 105,095 | +0.39(+3.33%) |
Sep 17, 2013 | 11.78 | 11.98 | 11.73 | 11.78 | 70,814 | +0.02(+0.21%) |
Sep 16, 2013 | 12.00 | 11.86 | 11.75 | 11.76 | 126,054 | -0.07(-0.56%) |
Sep 13, 2013 | 11.90 | 11.97 | 11.79 | 11.82 | 67,813 | -0.01(-0.05%) |
Sep 12, 2013 | 12.08 | 12.08 | 11.82 | 11.83 | 84,489 | -0.22(-1.85%) |
Sep 11, 2013 | 11.84 | 12.11 | 11.84 | 12.05 | 98,140 | +0.21(+1.73%) |
Sep 10, 2013 | 11.96 | 12.06 | 11.77 | 11.85 | 70,314 | -0.04(-0.36%) |
Sep 09, 2013 | 11.66 | 11.92 | 11.58 | 11.89 | 43,652 | +0.22(+1.92%) |
Sep 06, 2013 | 11.69 | 11.79 | 11.58 | 11.67 | 60,609 | +0.11(+0.99%) |
Sep 05, 2013 | 11.77 | 11.77 | 11.51 | 11.55 | 32,930 | -0.18(-1.54%) |
Sep 04, 2013 | 11.61 | 11.78 | 11.56 | 11.73 | 63,376 | +0.08(+0.67%) |
Sep 03, 2013 | 11.75 | 11.87 | 11.55 | 11.65 | 82,062 | -0.14(-1.23%) |
Aug 30, 2013 | 12.00 | 12.02 | 11.75 | 11.80 | 116,044 | -0.21(-1.71%) |
Aug 29, 2013 | 11.88 | 12.03 | 11.88 | 12.01 | 49,693 | +0.11(+0.91%) |
Aug 28, 2013 | 12.01 | 12.01 | 11.86 | 11.90 | 60,715 | -0.07(-0.61%) |
Aug 27, 2013 | 11.96 | 12.08 | 11.96 | 11.97 | 58,306 | -0.10(-0.80%) |
Aug 26, 2013 | 12.18 | 12.23 | 11.98 | 12.07 | 52,472 | -0.07(-0.55%) |
Aug 23, 2013 | 12.07 | 12.16 | 11.96 | 12.13 | 40,510 | +0.09(+0.75%) |
Aug 22, 2013 | 12.02 | 12.08 | 11.90 | 12.04 | 42,877 | +0.08(+0.71%) |
Aug 21, 2013 | 12.08 | 12.17 | 11.91 | 11.96 | 68,937 | -0.15(-1.25%) |
Aug 20, 2013 | 11.81 | 12.17 | 11.81 | 12.11 | 80,997 | +0.31(+2.66%) |
Aug 19, 2013 | 11.93 | 11.98 | 11.76 | 11.79 | 78,496 | -0.11(-0.96%) |
Aug 16, 2013 | 12.19 | 12.19 | 11.91 | 11.91 | 98,999 | -0.33(-2.71%) |
Aug 15, 2013 | 12.34 | 12.35 | 12.17 | 12.24 | 90,800 | -0.24(-1.89%) |
Aug 14, 2013 | 12.43 | 12.54 | 12.37 | 12.48 | 68,409 | +0.07(+0.58%) |
Aug 13, 2013 | 12.83 | 12.83 | 12.35 | 12.40 | 207,213 | -0.38(-2.98%) |
Aug 12, 2013 | 12.90 | 12.92 | 12.74 | 12.78 | 114,576 | -0.18(-1.40%) |
Aug 09, 2013 | 12.81 | 13.09 | 12.72 | 12.97 | 95,063 | +0.13(+1.04%) |
Aug 08, 2013 | 12.89 | 12.89 | 12.78 | 12.83 | 51,211 | +0.03(+0.24%) |
Aug 07, 2013 | 12.84 | 12.87 | 12.75 | 12.80 | 58,179 | -0.06(-0.47%) |
Aug 06, 2013 | 12.85 | 12.97 | 12.80 | 12.86 | 38,296 | -0.05(-0.37%) |
Aug 05, 2013 | 12.86 | 13.03 | 12.79 | 12.91 | 67,471 | +0.05(+0.38%) |
Aug 02, 2013 | 12.78 | 12.92 | 12.76 | 12.86 | 66,172 | +0.05(+0.42%) |
Aug 01, 2013 | 12.84 | 12.97 | 12.79 | 12.81 | 154,353 | +0.05(+0.38%) |
Jul 31, 2013 | 13.16 | 13.16 | 12.64 | 12.76 | 165,532 | -0.34(-2.63%) |
Jul 30, 2013 | 13.17 | 13.30 | 13.05 | 13.10 | 129,737 | +0.02(+0.18%) |
Jul 29, 2013 | 13.18 | 13.28 | 13.04 | 13.08 | 45,817 | -0.10(-0.78%) |
Jul 26, 2013 | 13.20 | 13.28 | 13.11 | 13.18 | 43,754 | -0.10(-0.73%) |
Jul 25, 2013 | 12.99 | 13.46 | 12.99 | 13.28 | 159,511 | +0.23(+1.76%) |
Jul 24, 2013 | 13.33 | 13.33 | 13.01 | 13.05 | 62,403 | -0.23(-1.73%) |
Jul 23, 2013 | 13.32 | 13.42 | 13.22 | 13.28 | 82,961 | +0.01(+0.09%) |
Jul 22, 2013 | 13.18 | 13.34 | 13.15 | 13.27 | 63,962 | +0.05(+0.37%) |
Jul 19, 2013 | 13.13 | 13.25 | 13.11 | 13.22 | 80,060 | +0.11(+0.83%) |
Jul 18, 2013 | 13.03 | 13.21 | 12.98 | 13.11 | 87,678 | +0.16(+1.26%) |
Jul 17, 2013 | 12.99 | 13.10 | 12.93 | 12.95 | 33,074 | -0.04(-0.28%) |
Jul 16, 2013 | 12.90 | 13.04 | 12.78 | 12.98 | 90,995 | +0.12(+0.94%) |
Jul 15, 2013 | 12.86 | 13.01 | 12.84 | 12.86 | 115,926 | +0.05(+0.42%) |
Jul 12, 2013 | 12.80 | 12.89 | 12.70 | 12.81 | 79,914 | +0.02(+0.14%) |
Jul 11, 2013 | 12.63 | 12.81 | 12.63 | 12.79 | 70,607 | +0.27(+2.17%) |
Jul 10, 2013 | 12.59 | 12.62 | 12.46 | 12.52 | 101,161 | -0.04(-0.34%) |
Jul 09, 2013 | 12.39 | 12.69 | 12.31 | 12.56 | 191,231 | +0.26(+2.11%) |
Jul 08, 2013 | 12.26 | 12.40 | 12.22 | 12.30 | 101,348 | +0.10(+0.79%) |
Jul 05, 2013 | 12.07 | 12.34 | 11.90 | 12.20 | 74,186 | +0.16(+1.35%) |
Jul 03, 2013 | 12.34 | 12.41 | 12.01 | 12.04 | 101,110 | -0.31(-2.54%) |
Jul 02, 2013 | 12.11 | 12.37 | 12.09 | 12.36 | 112,853 | +0.30(+2.45%) |
Jul 01, 2013 | 12.14 | 12.18 | 11.99 | 12.06 | 115,952 | +0.02(+0.20%) |
Jun 28, 2013 | 12.05 | 12.13 | 11.99 | 12.04 | 219,354 | -0.02(-0.15%) |
Jun 27, 2013 | 11.91 | 12.08 | 11.90 | 12.05 | 208,669 | +0.27(+2.28%) |
Jun 26, 2013 | 12.01 | 12.06 | 11.77 | 11.79 | 128,831 | -0.11(-0.95%) |
Jun 25, 2013 | 12.00 | 12.01 | 11.79 | 11.90 | 145,509 | -0.02(-0.15%) |
Jun 24, 2013 | 11.77 | 12.14 | 11.65 | 11.92 | 165,908 | +0.02(+0.20%) |
Jun 21, 2013 | 11.96 | 12.03 | 11.70 | 11.89 | 302,556 | -0.01(-0.10%) |
Jun 20, 2013 | 12.23 | 12.25 | 11.81 | 11.90 | 100,670 | -0.43(-3.48%) |
Jun 19, 2013 | 12.71 | 12.76 | 12.32 | 12.33 | 83,769 | -0.42(-3.28%) |
Jun 18, 2013 | 12.53 | 12.80 | 12.53 | 12.75 | 88,735 | +0.20(+1.57%) |
Jun 17, 2013 | 12.67 | 12.70 | 12.39 | 12.55 | 82,390 | -0.02(-0.19%) |
Jun 14, 2013 | 12.54 | 12.72 | 12.50 | 12.58 | 49,689 | +0.04(+0.29%) |
Jun 13, 2013 | 12.27 | 12.60 | 12.25 | 12.54 | 123,775 | +0.27(+2.24%) |
Jun 12, 2013 | 12.63 | 12.63 | 12.24 | 12.27 | 95,193 | -0.30(-2.37%) |
Jun 11, 2013 | 12.67 | 12.75 | 12.54 | 12.57 | 54,854 | -0.20(-1.54%) |
Jun 10, 2013 | 12.66 | 12.81 | 12.59 | 12.76 | 61,234 | +0.17(+1.33%) |
Jun 07, 2013 | 12.72 | 12.73 | 12.44 | 12.60 | 73,047 | +0.01(+0.05%) |
Jun 06, 2013 | 12.39 | 12.60 | 12.30 | 12.59 | 113,026 | +0.23(+1.83%) |
Jun 05, 2013 | 12.61 | 12.70 | 12.36 | 12.36 | 67,857 | -0.26(-2.08%) |
Jun 04, 2013 | 12.65 | 12.79 | 12.55 | 12.63 | 88,929 | -0.01(-0.05%) |
Jun 03, 2013 | 12.57 | 12.73 | 12.41 | 12.63 | 246,785 | +0.07(+0.52%) |
May 31, 2013 | 12.78 | 12.90 | 12.55 | 12.57 | 158,762 | -0.23(-1.77%) |
May 30, 2013 | 12.87 | 12.97 | 12.77 | 12.79 | 72,338 | -0.08(-0.60%) |
May 29, 2013 | 13.16 | 13.16 | 12.55 | 12.87 | 146,237 | -0.35(-2.62%) |
May 28, 2013 | 13.32 | 13.45 | 13.12 | 13.22 | 128,297 | +0.04(+0.27%) |
May 24, 2013 | 13.32 | 13.32 | 13.02 | 13.18 | 117,559 | -0.15(-1.12%) |
May 23, 2013 | 13.46 | 13.49 | 13.28 | 13.33 | 95,564 | -0.23(-1.67%) |
May 22, 2013 | 13.75 | 13.93 | 13.49 | 13.56 | 144,588 | -0.20(-1.43%) |
May 21, 2013 | 13.66 | 13.80 | 13.63 | 13.75 | 103,822 | +0.09(+0.65%) |
May 20, 2013 | 13.67 | 13.74 | 13.50 | 13.66 | 99,373 | -0.04(-0.30%) |
May 17, 2013 | 13.68 | 13.72 | 13.58 | 13.71 | 118,639 | +0.08(+0.61%) |
May 16, 2013 | 13.63 | 13.70 | 13.53 | 13.62 | 82,004 | -0.07(-0.52%) |
May 15, 2013 | 13.62 | 13.69 | 13.53 | 13.69 | 98,014 | +0.12(+0.88%) |
May 13, 2013 | 13.56 | 13.62 | 13.45 | 13.58 | 81,081 | +0.03(+0.22%) |
May 10, 2013 | 13.48 | 13.58 | 13.39 | 13.55 | 44,824 | +0.12(+0.89%) |
May 09, 2013 | 13.49 | 13.60 | 13.38 | 13.43 | 57,761 | -0.08(-0.57%) |
May 08, 2013 | 13.50 | 13.56 | 13.41 | 13.50 | 75,008 | -0.04(-0.31%) |
May 07, 2013 | 13.46 | 13.55 | 13.38 | 13.55 | 116,804 | +0.13(+0.93%) |
May 06, 2013 | 13.38 | 13.43 | 13.35 | 13.42 | 62,641 | +0.04(+0.31%) |
May 03, 2013 | 13.28 | 13.41 | 13.20 | 13.38 | 107,514 | +0.18(+1.36%) |
May 02, 2013 | 13.06 | 13.26 | 12.97 | 13.20 | 84,661 | +0.17(+1.33%) |