Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.68 | 12.77 | 12.59 | 12.77 | 850,947 | +0.05(+0.36%) |
May 29, 2014 | 12.84 | 12.87 | 12.67 | 12.72 | 930,581 | -0.05(-0.42%) |
May 28, 2014 | 12.88 | 12.88 | 12.57 | 12.78 | 751,500 | -0.06(-0.47%) |
May 27, 2014 | 12.58 | 12.87 | 12.52 | 12.84 | 643,197 | +0.35(+2.83%) |
May 23, 2014 | 12.42 | 12.48 | 12.48 | 12.48 | 1,032,967 | +0.05(+0.36%) |
May 22, 2014 | 12.32 | 12.45 | 12.27 | 12.44 | 472,258 | +0.12(+0.98%) |
May 21, 2014 | 12.46 | 12.56 | 12.27 | 12.32 | 540,217 | -0.09(-0.73%) |
May 20, 2014 | 12.70 | 12.70 | 12.14 | 12.41 | 1,086,861 | -0.29(-2.25%) |
May 19, 2014 | 12.78 | 12.88 | 12.61 | 12.69 | 422,962 | -0.09(-0.71%) |
May 16, 2014 | 12.75 | 12.81 | 12.63 | 12.78 | 508,397 | +0.02(+0.12%) |
May 15, 2014 | 13.02 | 13.04 | 12.71 | 12.77 | 549,758 | -0.35(-2.69%) |
May 14, 2014 | 13.49 | 13.55 | 13.08 | 13.12 | 860,889 | -0.35(-2.62%) |
May 13, 2014 | 13.72 | 13.81 | 13.46 | 13.48 | 634,927 | -0.31(-2.24%) |
May 12, 2014 | 13.44 | 13.89 | 13.28 | 13.78 | 1,204,637 | +0.60(+4.56%) |
May 09, 2014 | 13.11 | 13.20 | 13.06 | 13.18 | 501,937 | +0.05(+0.34%) |
May 08, 2014 | 13.15 | 13.25 | 13.05 | 13.14 | 1,141,080 | -0.08(-0.57%) |
May 07, 2014 | 13.48 | 13.52 | 13.02 | 13.21 | 1,200,218 | +0.27(+2.09%) |
May 06, 2014 | 13.16 | 13.19 | 12.94 | 12.94 | 399,570 | -0.22(-1.66%) |
May 05, 2014 | 13.18 | 13.27 | 13.02 | 13.16 | 340,298 | -0.06(-0.46%) |
May 02, 2014 | 13.21 | 13.34 | 13.15 | 13.22 | 347,710 | +0.06(+0.46%) |
May 01, 2014 | 13.22 | 13.24 | 12.99 | 13.16 | 504,469 | -0.05(-0.40%) |
Apr 30, 2014 | 13.00 | 13.27 | 12.84 | 13.21 | 509,912 | +0.14(+1.09%) |
Apr 29, 2014 | 13.20 | 13.21 | 13.02 | 13.07 | 427,963 | -0.07(-0.52%) |
Apr 28, 2014 | 13.48 | 13.55 | 13.04 | 13.14 | 528,889 | -0.32(-2.35%) |
Apr 25, 2014 | 13.78 | 13.79 | 13.45 | 13.45 | 431,553 | -0.37(-2.67%) |
Apr 24, 2014 | 14.09 | 14.09 | 13.81 | 13.82 | 366,957 | -0.14(-0.97%) |
Apr 23, 2014 | 14.17 | 14.21 | 13.93 | 13.96 | 748,835 | -0.19(-1.33%) |
Apr 22, 2014 | 14.01 | 14.25 | 13.93 | 14.15 | 515,728 | +0.19(+1.35%) |
Apr 21, 2014 | 14.12 | 14.12 | 13.86 | 13.96 | 407,518 | -0.06(-0.43%) |
Apr 17, 2014 | 13.90 | 14.02 | 14.02 | 14.02 | 429,782 | +0.13(+0.92%) |
Apr 16, 2014 | 13.83 | 13.96 | 13.79 | 13.89 | 486,770 | +0.14(+1.04%) |
Apr 15, 2014 | 13.72 | 13.91 | 13.42 | 13.75 | 670,293 | +0.04(+0.27%) |
Apr 14, 2014 | 14.10 | 14.12 | 13.63 | 13.71 | 779,753 | -0.32(-2.25%) |
Apr 11, 2014 | 14.04 | 14.21 | 13.95 | 14.03 | 644,966 | -0.09(-0.64%) |
Apr 10, 2014 | 14.21 | 14.47 | 14.01 | 14.12 | 821,045 | -0.03(-0.21%) |
Apr 09, 2014 | 14.29 | 14.42 | 14.04 | 14.15 | 883,442 | -0.04(-0.27%) |
Apr 08, 2014 | 14.10 | 14.34 | 14.08 | 14.18 | 650,054 | +0.15(+1.07%) |
Apr 07, 2014 | 14.15 | 14.26 | 13.93 | 14.03 | 411,994 | -0.14(-0.95%) |
Apr 04, 2014 | 14.69 | 14.75 | 14.14 | 14.17 | 434,645 | -0.37(-2.54%) |
Apr 03, 2014 | 14.62 | 14.72 | 14.46 | 14.54 | 337,917 | -0.05(-0.36%) |
Apr 02, 2014 | 14.69 | 14.73 | 14.37 | 14.59 | 485,847 | -0.07(-0.46%) |
Apr 01, 2014 | 14.64 | 14.76 | 14.48 | 14.66 | 347,889 | +0.08(+0.57%) |
Mar 31, 2014 | 14.51 | 14.69 | 14.40 | 14.57 | 584,100 | +0.21(+1.47%) |
Mar 28, 2014 | 14.28 | 14.57 | 14.28 | 14.36 | 296,024 | +0.13(+0.90%) |
Mar 27, 2014 | 13.99 | 14.33 | 13.99 | 14.24 | 457,126 | +0.32(+2.27%) |
Mar 26, 2014 | 14.59 | 14.60 | 13.92 | 13.92 | 795,511 | -0.61(-4.19%) |
Mar 25, 2014 | 14.61 | 14.85 | 14.34 | 14.53 | 839,572 | -0.01(-0.05%) |
Mar 24, 2014 | 14.90 | 14.98 | 14.49 | 14.54 | 555,307 | -0.30(-2.03%) |
Mar 21, 2014 | 15.08 | 15.13 | 14.81 | 14.84 | 1,087,115 | -0.19(-1.25%) |
Mar 20, 2014 | 14.78 | 15.03 | 14.66 | 15.03 | 404,478 | +0.22(+1.47%) |
Mar 19, 2014 | 14.74 | 14.88 | 14.67 | 14.81 | 343,747 | -0.05(-0.35%) |
Mar 18, 2014 | 14.57 | 14.88 | 14.54 | 14.86 | 369,216 | +0.32(+2.22%) |
Mar 17, 2014 | 14.65 | 14.72 | 14.48 | 14.54 | 406,203 | +0.00(+0.00%) |
Mar 14, 2014 | 14.42 | 14.63 | 14.37 | 14.54 | 284,196 | +0.05(+0.31%) |
Mar 13, 2014 | 14.81 | 14.90 | 14.42 | 14.49 | 359,704 | -0.24(-1.63%) |
Mar 12, 2014 | 14.59 | 14.76 | 14.48 | 14.73 | 447,233 | +0.01(+0.05%) |
Mar 11, 2014 | 14.96 | 15.04 | 14.63 | 14.72 | 344,138 | -0.29(-1.90%) |
Mar 10, 2014 | 14.90 | 15.07 | 14.87 | 15.01 | 382,428 | +0.05(+0.30%) |
Mar 07, 2014 | 15.11 | 15.12 | 14.90 | 14.96 | 330,496 | -0.03(-0.20%) |
Mar 06, 2014 | 14.79 | 15.02 | 14.74 | 14.99 | 393,595 | +0.18(+1.22%) |
Mar 05, 2014 | 14.85 | 14.86 | 14.72 | 14.81 | 339,501 | +0.05(+0.36%) |
Mar 04, 2014 | 14.75 | 14.94 | 14.64 | 14.76 | 1,333,562 | +0.21(+1.43%) |
Mar 03, 2014 | 14.55 | 14.61 | 14.34 | 14.55 | 428,437 | -0.11(-0.76%) |
Feb 28, 2014 | 14.83 | 14.99 | 14.61 | 14.67 | 933,366 | -0.13(-0.86%) |
Feb 27, 2014 | 14.94 | 14.94 | 14.63 | 14.79 | 767,473 | -0.15(-1.00%) |
Feb 26, 2014 | 15.05 | 15.22 | 14.81 | 14.94 | 846,738 | +0.04(+0.25%) |
Feb 25, 2014 | 14.93 | 15.89 | 14.71 | 14.90 | 1,558,481 | +0.70(+4.93%) |
Feb 24, 2014 | 14.00 | 14.24 | 13.92 | 14.20 | 628,370 | +0.28(+2.03%) |
Feb 21, 2014 | 13.95 | 14.11 | 13.88 | 13.92 | 399,744 | +0.00(+0.00%) |
Feb 20, 2014 | 13.72 | 13.97 | 13.70 | 13.92 | 500,755 | +0.22(+1.63%) |
Feb 19, 2014 | 13.73 | 14.00 | 13.68 | 13.70 | 443,869 | -0.05(-0.38%) |
Feb 18, 2014 | 13.45 | 13.76 | 13.45 | 13.75 | 368,874 | +0.28(+2.04%) |
Feb 14, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 283,306 | -0.09(-0.66%) |
Feb 13, 2014 | 13.15 | 13.58 | 13.15 | 13.56 | 342,943 | +0.28(+2.07%) |
Feb 12, 2014 | 13.21 | 13.64 | 13.21 | 13.29 | 595,740 | +0.02(+0.17%) |
Feb 11, 2014 | 13.26 | 13.47 | 12.92 | 13.27 | 1,564,997 | -0.53(-3.83%) |
Feb 10, 2014 | 14.00 | 14.08 | 13.75 | 13.79 | 532,081 | -0.21(-1.49%) |
Feb 07, 2014 | 13.89 | 14.08 | 13.86 | 14.00 | 308,022 | +0.14(+1.02%) |
Feb 06, 2014 | 13.59 | 13.99 | 13.59 | 13.86 | 293,612 | +0.28(+2.03%) |
Feb 05, 2014 | 13.72 | 13.88 | 13.46 | 13.59 | 454,034 | -0.20(-1.46%) |
Feb 04, 2014 | 13.59 | 13.88 | 13.59 | 13.79 | 522,464 | +0.22(+1.65%) |
Feb 03, 2014 | 14.01 | 14.11 | 13.56 | 13.56 | 689,988 | -0.50(-3.55%) |
Jan 31, 2014 | 13.87 | 14.19 | 13.86 | 14.06 | 420,372 | -0.07(-0.53%) |
Jan 30, 2014 | 14.11 | 14.26 | 14.03 | 14.14 | 341,810 | +0.13(+0.90%) |
Jan 29, 2014 | 14.00 | 14.23 | 13.95 | 14.01 | 699,205 | -0.13(-0.90%) |
Jan 28, 2014 | 14.00 | 14.17 | 13.92 | 14.14 | 424,578 | +0.19(+1.39%) |
Jan 27, 2014 | 13.92 | 14.03 | 13.80 | 13.94 | 545,383 | +0.01(+0.11%) |
Jan 24, 2014 | 14.14 | 14.23 | 13.87 | 13.93 | 588,368 | -0.34(-2.40%) |
Jan 23, 2014 | 14.37 | 14.43 | 14.22 | 14.27 | 397,523 | -0.22(-1.54%) |
Jan 22, 2014 | 14.55 | 14.64 | 14.49 | 14.49 | 366,437 | -0.01(-0.05%) |
Jan 21, 2014 | 14.14 | 14.64 | 14.08 | 14.50 | 759,630 | +0.46(+3.29%) |
Jan 17, 2014 | 14.14 | 14.04 | 14.04 | 14.04 | 313,531 | -0.06(-0.42%) |
Jan 16, 2014 | 14.13 | 14.19 | 14.08 | 14.10 | 310,178 | -0.04(-0.32%) |
Jan 15, 2014 | 14.14 | 14.15 | 14.06 | 14.14 | 720,734 | +0.00(+0.00%) |
Jan 14, 2014 | 14.00 | 14.14 | 13.96 | 14.14 | 527,440 | +0.20(+1.44%) |
Jan 13, 2014 | 14.01 | 14.09 | 13.91 | 13.94 | 552,925 | -0.06(-0.42%) |
Jan 10, 2014 | 13.79 | 14.03 | 13.79 | 14.00 | 464,458 | +0.26(+1.90%) |
Jan 09, 2014 | 13.82 | 13.94 | 13.68 | 13.74 | 490,069 | -0.03(-0.22%) |
Jan 08, 2014 | 13.78 | 13.86 | 13.64 | 13.77 | 443,868 | -0.03(-0.22%) |
Jan 07, 2014 | 13.94 | 13.97 | 13.75 | 13.80 | 395,567 | -0.04(-0.32%) |
Jan 06, 2014 | 13.98 | 14.05 | 13.82 | 13.85 | 412,842 | -0.11(-0.80%) |
Jan 03, 2014 | 14.00 | 14.08 | 13.91 | 13.96 | 355,957 | -0.04(-0.27%) |
Jan 02, 2014 | 14.30 | 14.32 | 13.98 | 14.00 | 602,072 | -0.27(-1.88%) |
Dec 31, 2013 | 14.34 | 14.26 | 14.26 | 14.26 | 297,142 | -0.03(-0.21%) |
Dec 30, 2013 | 14.36 | 14.39 | 14.26 | 14.29 | 302,834 | -0.04(-0.26%) |
Dec 27, 2013 | 14.45 | 14.51 | 14.27 | 14.33 | 258,174 | -0.05(-0.36%) |
Dec 26, 2013 | 14.51 | 14.52 | 14.37 | 14.38 | 286,304 | -0.03(-0.21%) |
Dec 24, 2013 | 14.11 | 14.45 | 14.06 | 14.41 | 361,951 | +0.20(+1.41%) |
Dec 23, 2013 | 14.14 | 14.31 | 14.08 | 14.21 | 543,040 | +0.13(+0.90%) |
Dec 20, 2013 | 13.79 | 14.13 | 13.76 | 14.08 | 667,528 | +0.34(+2.49%) |
Dec 19, 2013 | 13.78 | 13.88 | 13.70 | 13.74 | 316,683 | -0.05(-0.38%) |
Dec 18, 2013 | 13.88 | 13.96 | 13.52 | 13.79 | 526,999 | -0.03(-0.21%) |
Dec 17, 2013 | 13.65 | 13.82 | 13.58 | 13.82 | 359,441 | +0.19(+1.36%) |
Dec 16, 2013 | 13.71 | 13.87 | 13.62 | 13.64 | 505,344 | +0.05(+0.38%) |
Dec 13, 2013 | 13.58 | 13.71 | 13.53 | 13.59 | 378,053 | +0.06(+0.44%) |
Dec 12, 2013 | 13.49 | 13.59 | 13.37 | 13.53 | 440,488 | +0.04(+0.28%) |
Dec 11, 2013 | 13.59 | 13.70 | 13.47 | 13.49 | 454,065 | -0.10(-0.71%) |
Dec 10, 2013 | 13.85 | 13.94 | 13.54 | 13.59 | 487,397 | -0.29(-2.09%) |
Dec 09, 2013 | 13.76 | 13.89 | 13.64 | 13.88 | 535,704 | +0.17(+1.25%) |
Dec 06, 2013 | 13.60 | 13.74 | 13.55 | 13.70 | 339,858 | +0.21(+1.54%) |
Dec 05, 2013 | 13.49 | 13.56 | 13.40 | 13.50 | 525,411 | -0.02(-0.16%) |
Dec 04, 2013 | 13.33 | 13.61 | 13.27 | 13.52 | 633,590 | +0.17(+1.28%) |
Dec 03, 2013 | 13.60 | 13.66 | 13.23 | 13.35 | 1,599,072 | -0.32(-2.34%) |
Dec 02, 2013 | 13.97 | 14.00 | 13.66 | 13.67 | 636,437 | -0.27(-1.92%) |
Nov 29, 2013 | 14.03 | 14.05 | 13.85 | 13.94 | 308,337 | -0.01(-0.05%) |
Nov 27, 2013 | 13.91 | 13.98 | 13.85 | 13.94 | 385,373 | +0.04(+0.27%) |
Nov 26, 2013 | 13.79 | 14.06 | 13.65 | 13.91 | 551,143 | -0.09(-0.64%) |
Nov 25, 2013 | 14.00 | 14.09 | 13.96 | 14.00 | 417,668 | +0.03(+0.21%) |
Nov 22, 2013 | 13.91 | 14.03 | 13.91 | 13.97 | 430,515 | +0.04(+0.26%) |
Nov 21, 2013 | 13.86 | 13.97 | 13.83 | 13.93 | 429,837 | +0.17(+1.23%) |
Nov 20, 2013 | 13.93 | 13.96 | 13.76 | 13.76 | 259,552 | -0.09(-0.64%) |
Nov 19, 2013 | 13.91 | 14.06 | 13.72 | 13.85 | 407,206 | -0.02(-0.16%) |
Nov 18, 2013 | 14.08 | 14.13 | 13.86 | 13.87 | 569,954 | -0.15(-1.05%) |
Nov 15, 2013 | 13.96 | 14.08 | 13.94 | 14.02 | 520,197 | +0.04(+0.26%) |
Nov 14, 2013 | 13.91 | 14.04 | 13.85 | 13.98 | 372,937 | +0.16(+1.17%) |
Nov 12, 2013 | 13.89 | 13.97 | 13.75 | 13.82 | 406,839 | -0.10(-0.74%) |
Nov 11, 2013 | 13.87 | 14.03 | 13.86 | 13.92 | 293,206 | +0.01(+0.11%) |
Nov 08, 2013 | 13.69 | 13.97 | 13.65 | 13.91 | 568,364 | +0.26(+1.89%) |
Nov 07, 2013 | 14.00 | 14.05 | 13.65 | 13.65 | 517,360 | -0.32(-2.32%) |
Nov 06, 2013 | 13.96 | 14.05 | 13.91 | 13.97 | 523,962 | +0.07(+0.48%) |
Nov 05, 2013 | 13.98 | 14.09 | 13.88 | 13.91 | 579,256 | -0.12(-0.84%) |
Nov 04, 2013 | 13.93 | 14.02 | 13.88 | 14.02 | 891,102 | +0.13(+0.90%) |
Nov 01, 2013 | 13.96 | 14.07 | 13.69 | 13.90 | 992,952 | +0.00(+0.00%) |
Oct 31, 2013 | 14.23 | 14.36 | 13.86 | 13.90 | 1,109,188 | -0.19(-1.36%) |
Oct 30, 2013 | 14.29 | 14.33 | 13.93 | 14.09 | 911,274 | -0.16(-1.14%) |
Oct 29, 2013 | 14.15 | 14.32 | 14.08 | 14.25 | 774,361 | +0.13(+0.94%) |
Oct 28, 2013 | 14.02 | 14.16 | 13.93 | 14.12 | 615,602 | +0.01(+0.10%) |
Oct 25, 2013 | 14.20 | 14.23 | 14.00 | 14.11 | 912,885 | -0.10(-0.67%) |
Oct 24, 2013 | 14.25 | 14.32 | 14.12 | 14.20 | 602,092 | -0.03(-0.21%) |
Oct 23, 2013 | 13.91 | 14.25 | 13.91 | 14.23 | 1,017,891 | +0.27(+1.95%) |
Oct 22, 2013 | 13.88 | 14.08 | 13.83 | 13.96 | 696,756 | +0.20(+1.44%) |
Oct 21, 2013 | 13.60 | 13.76 | 13.59 | 13.76 | 853,576 | +0.21(+1.58%) |
Oct 18, 2013 | 13.16 | 13.56 | 13.16 | 13.55 | 1,140,062 | +0.49(+3.72%) |
Oct 17, 2013 | 12.91 | 13.11 | 12.91 | 13.06 | 638,924 | +0.13(+0.97%) |
Oct 16, 2013 | 13.03 | 13.07 | 12.92 | 12.93 | 692,661 | +0.10(+0.75%) |
Oct 15, 2013 | 12.98 | 13.02 | 12.80 | 12.84 | 834,707 | -0.14(-1.08%) |
Oct 14, 2013 | 13.04 | 13.08 | 12.88 | 12.98 | 605,116 | -0.13(-1.01%) |
Oct 11, 2013 | 12.90 | 13.22 | 12.90 | 13.11 | 668,880 | +0.19(+1.48%) |
Oct 10, 2013 | 12.78 | 13.11 | 12.78 | 12.92 | 1,010,792 | +0.32(+2.57%) |
Oct 09, 2013 | 12.81 | 12.83 | 12.54 | 12.60 | 710,263 | -0.21(-1.61%) |
Oct 08, 2013 | 12.97 | 13.03 | 12.77 | 12.80 | 568,439 | -0.13(-1.03%) |
Oct 07, 2013 | 13.03 | 13.08 | 12.93 | 12.93 | 433,238 | -0.19(-1.46%) |
Oct 04, 2013 | 12.97 | 13.23 | 12.94 | 13.13 | 462,170 | +0.20(+1.54%) |
Oct 03, 2013 | 13.04 | 13.06 | 12.87 | 12.93 | 428,516 | -0.12(-0.90%) |
Oct 02, 2013 | 12.94 | 13.06 | 12.85 | 13.04 | 408,610 | +0.01(+0.06%) |
Oct 01, 2013 | 12.80 | 13.06 | 12.80 | 13.04 | 443,735 | +0.21(+1.67%) |
Sep 27, 2013 | 12.84 | 12.97 | 12.78 | 12.82 | 431,901 | -0.05(-0.40%) |
Sep 26, 2013 | 12.97 | 13.05 | 12.76 | 12.88 | 504,018 | -0.07(-0.51%) |
Sep 25, 2013 | 12.67 | 12.96 | 12.63 | 12.94 | 883,563 | +0.32(+2.51%) |
Sep 24, 2013 | 12.65 | 12.77 | 12.60 | 12.63 | 803,057 | -0.01(-0.06%) |
Sep 23, 2013 | 12.65 | 12.67 | 12.37 | 12.63 | 1,248,978 | +0.04(+0.29%) |
Sep 20, 2013 | 12.78 | 12.80 | 12.55 | 12.60 | 1,131,192 | -0.11(-0.87%) |
Sep 19, 2013 | 12.80 | 12.86 | 12.61 | 12.71 | 579,671 | -0.03(-0.23%) |
Sep 18, 2013 | 12.65 | 12.85 | 12.60 | 12.74 | 755,891 | +0.10(+0.82%) |
Sep 17, 2013 | 12.68 | 12.76 | 12.46 | 12.63 | 1,578,575 | -0.04(-0.35%) |
Sep 16, 2013 | 12.98 | 12.96 | 12.66 | 12.68 | 835,547 | -0.19(-1.49%) |
Sep 13, 2013 | 12.93 | 12.96 | 12.81 | 12.87 | 362,631 | -0.03(-0.23%) |
Sep 12, 2013 | 12.92 | 13.06 | 12.85 | 12.90 | 414,674 | -0.02(-0.17%) |
Sep 11, 2013 | 12.93 | 13.01 | 12.77 | 12.92 | 628,028 | +0.00(+0.00%) |
Sep 10, 2013 | 12.90 | 12.99 | 12.85 | 12.92 | 776,404 | +0.12(+0.92%) |
Sep 09, 2013 | 12.71 | 12.91 | 12.68 | 12.80 | 1,182,398 | +0.22(+1.76%) |
Sep 06, 2013 | 12.77 | 12.78 | 12.45 | 12.58 | 603,386 | -0.10(-0.81%) |
Sep 05, 2013 | 12.40 | 12.68 | 12.38 | 12.68 | 1,326,736 | +0.30(+2.44%) |
Sep 04, 2013 | 12.23 | 12.46 | 12.19 | 12.38 | 2,600,460 | +0.21(+1.69%) |
Sep 03, 2013 | 12.21 | 12.37 | 12.01 | 12.18 | 1,088,223 | +0.17(+1.41%) |
Aug 30, 2013 | 12.09 | 12.10 | 11.84 | 12.01 | 824,157 | +0.02(+0.18%) |
Aug 29, 2013 | 11.93 | 12.09 | 11.87 | 11.98 | 654,120 | +0.07(+0.62%) |
Aug 28, 2013 | 12.09 | 12.17 | 11.79 | 11.91 | 792,846 | -0.16(-1.31%) |
Aug 27, 2013 | 12.40 | 12.43 | 12.03 | 12.07 | 663,908 | -0.47(-3.78%) |
Aug 26, 2013 | 12.67 | 12.74 | 12.52 | 12.54 | 538,216 | -0.14(-1.09%) |
Aug 23, 2013 | 12.54 | 12.71 | 12.50 | 12.68 | 1,108,412 | +0.24(+1.93%) |
Aug 22, 2013 | 12.03 | 12.46 | 12.03 | 12.44 | 1,638,763 | +0.49(+4.09%) |
Aug 21, 2013 | 12.18 | 12.25 | 11.92 | 11.95 | 658,826 | -0.25(-2.03%) |
Aug 20, 2013 | 11.98 | 12.23 | 11.98 | 12.20 | 554,665 | +0.26(+2.20%) |
Aug 19, 2013 | 12.03 | 12.13 | 11.91 | 11.94 | 591,505 | -0.07(-0.61%) |
Aug 16, 2013 | 11.95 | 12.10 | 11.89 | 12.01 | 524,524 | -0.03(-0.24%) |
Aug 15, 2013 | 12.10 | 12.16 | 11.95 | 12.04 | 606,046 | -0.15(-1.26%) |
Aug 14, 2013 | 12.20 | 12.28 | 12.14 | 12.19 | 464,108 | +0.01(+0.12%) |
Aug 13, 2013 | 12.33 | 12.33 | 11.90 | 12.18 | 721,825 | -0.15(-1.24%) |
Aug 12, 2013 | 12.13 | 12.37 | 12.13 | 12.33 | 544,767 | +0.12(+0.96%) |
Aug 09, 2013 | 12.11 | 12.30 | 12.03 | 12.21 | 470,554 | +0.05(+0.42%) |
Aug 08, 2013 | 12.38 | 12.38 | 11.99 | 12.16 | 448,837 | -0.09(-0.71%) |
Aug 07, 2013 | 12.31 | 12.35 | 11.96 | 12.25 | 607,707 | -0.13(-1.06%) |
Aug 06, 2013 | 13.21 | 13.21 | 12.30 | 12.38 | 690,552 | -0.53(-4.07%) |
Aug 05, 2013 | 12.98 | 13.03 | 12.87 | 12.91 | 472,440 | -0.07(-0.51%) |
Aug 02, 2013 | 12.89 | 12.98 | 12.78 | 12.97 | 339,522 | +0.04(+0.34%) |
Aug 01, 2013 | 12.95 | 13.04 | 12.83 | 12.93 | 658,467 | +0.11(+0.85%) |
Jul 31, 2013 | 12.89 | 12.94 | 12.81 | 12.82 | 481,031 | +0.03(+0.23%) |
Jul 30, 2013 | 12.84 | 12.89 | 12.67 | 12.79 | 317,206 | +0.03(+0.23%) |
Jul 29, 2013 | 12.80 | 12.91 | 12.68 | 12.76 | 738,739 | -0.04(-0.28%) |
Jul 26, 2013 | 12.83 | 12.93 | 12.77 | 12.80 | 429,967 | -0.17(-1.29%) |
Jul 25, 2013 | 12.85 | 12.97 | 12.71 | 12.97 | 749,724 | +0.11(+0.85%) |
Jul 24, 2013 | 12.98 | 13.09 | 12.81 | 12.86 | 1,313,664 | -0.04(-0.28%) |
Jul 23, 2013 | 12.97 | 13.05 | 12.73 | 12.89 | 577,203 | -0.04(-0.28%) |
Jul 22, 2013 | 12.86 | 13.00 | 12.78 | 12.93 | 414,234 | +0.09(+0.68%) |
Jul 19, 2013 | 12.74 | 12.86 | 12.74 | 12.84 | 415,858 | +0.05(+0.40%) |
Jul 18, 2013 | 12.70 | 12.85 | 12.70 | 12.79 | 547,217 | +0.13(+1.01%) |
Jul 17, 2013 | 12.46 | 12.82 | 12.40 | 12.66 | 458,252 | +0.28(+2.27%) |
Jul 16, 2013 | 12.49 | 12.60 | 12.34 | 12.38 | 371,717 | -0.12(-0.99%) |
Jul 15, 2013 | 12.54 | 12.62 | 12.48 | 12.51 | 339,207 | -0.04(-0.29%) |
Jul 12, 2013 | 12.69 | 12.76 | 12.54 | 12.54 | 430,706 | -0.12(-0.92%) |
Jul 11, 2013 | 12.48 | 12.78 | 12.45 | 12.66 | 751,097 | +0.34(+2.78%) |
Jul 10, 2013 | 12.18 | 12.38 | 12.16 | 12.32 | 386,929 | +0.11(+0.90%) |
Jul 09, 2013 | 12.21 | 12.24 | 12.05 | 12.21 | 475,370 | +0.11(+0.90%) |
Jul 08, 2013 | 12.25 | 12.25 | 12.09 | 12.10 | 456,641 | -0.13(-1.07%) |
Jul 05, 2013 | 12.30 | 12.32 | 12.06 | 12.23 | 383,405 | +0.02(+0.18%) |
Jul 03, 2013 | 11.80 | 12.24 | 11.78 | 12.21 | 429,454 | +0.34(+2.83%) |
Jul 02, 2013 | 11.77 | 12.00 | 11.72 | 11.87 | 610,133 | +0.17(+1.50%) |
Jul 01, 2013 | 11.73 | 11.74 | 11.62 | 11.70 | 653,607 | +0.04(+0.31%) |
Jun 28, 2013 | 11.67 | 11.78 | 11.65 | 11.66 | 2,245,094 | -0.01(-0.06%) |
Jun 27, 2013 | 11.39 | 11.67 | 11.33 | 11.67 | 1,183,760 | +0.36(+3.23%) |
Jun 26, 2013 | 11.46 | 11.47 | 11.24 | 11.30 | 619,200 | -0.06(-0.51%) |
Jun 25, 2013 | 11.36 | 11.43 | 11.29 | 11.36 | 899,830 | +0.07(+0.65%) |
Jun 24, 2013 | 11.26 | 11.36 | 11.10 | 11.29 | 708,402 | -0.09(-0.77%) |
Jun 21, 2013 | 11.28 | 11.43 | 11.27 | 11.38 | 953,554 | +0.15(+1.36%) |
Jun 20, 2013 | 11.25 | 11.32 | 11.12 | 11.22 | 885,864 | -0.15(-1.35%) |
Jun 19, 2013 | 11.46 | 11.54 | 11.36 | 11.38 | 416,188 | -0.07(-0.64%) |
Jun 18, 2013 | 11.36 | 11.50 | 11.30 | 11.45 | 541,061 | +0.13(+1.16%) |
Jun 17, 2013 | 11.18 | 11.35 | 11.07 | 11.32 | 597,388 | +0.26(+2.38%) |
Jun 14, 2013 | 10.96 | 11.08 | 10.95 | 11.06 | 436,011 | +0.09(+0.80%) |
Jun 13, 2013 | 10.95 | 11.00 | 10.84 | 10.97 | 648,879 | +0.06(+0.53%) |
Jun 12, 2013 | 11.02 | 11.06 | 10.79 | 10.91 | 711,446 | -0.02(-0.20%) |
Jun 11, 2013 | 11.33 | 11.33 | 10.92 | 10.93 | 821,200 | -0.50(-4.40%) |
Jun 10, 2013 | 11.06 | 11.51 | 11.02 | 11.43 | 636,326 | +0.45(+4.12%) |
Jun 07, 2013 | 11.68 | 11.68 | 10.79 | 10.98 | 761,257 | +0.15(+1.41%) |
Jun 06, 2013 | 10.52 | 10.84 | 10.49 | 10.83 | 651,740 | +0.29(+2.77%) |
Jun 05, 2013 | 11.20 | 11.29 | 10.51 | 10.54 | 1,057,923 | -1.06(-9.12%) |
Jun 04, 2013 | 11.75 | 11.88 | 11.50 | 11.60 | 759,758 | -0.17(-1.43%) |