Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.32 | 10.32 | 10.22 | 10.28 | 8,520 | -0.01(-0.12%) |
May 29, 2014 | 10.34 | 10.34 | 10.25 | 10.29 | 12,856 | +0.01(+0.12%) |
May 28, 2014 | 10.31 | 10.35 | 10.20 | 10.28 | 11,993 | -0.09(-0.86%) |
May 27, 2014 | 10.34 | 10.37 | 10.32 | 10.37 | 8,306 | +0.08(+0.74%) |
May 23, 2014 | 10.22 | 10.29 | 10.29 | 10.29 | 30,969 | +0.09(+0.87%) |
May 22, 2014 | 10.15 | 10.20 | 10.10 | 10.20 | 2,836 | +0.12(+1.20%) |
May 21, 2014 | 10.15 | 10.21 | 10.05 | 10.08 | 17,607 | -0.01(-0.13%) |
May 20, 2014 | 10.22 | 10.36 | 10.08 | 10.10 | 44,926 | -0.19(-1.85%) |
May 19, 2014 | 10.16 | 10.34 | 10.13 | 10.29 | 26,251 | +0.15(+1.44%) |
May 16, 2014 | 10.06 | 10.17 | 10.05 | 10.14 | 24,429 | +0.09(+0.89%) |
May 15, 2014 | 10.04 | 10.31 | 10.02 | 10.05 | 38,378 | +0.00(+0.00%) |
May 14, 2014 | 10.22 | 10.32 | 10.01 | 10.05 | 36,188 | -0.21(-2.05%) |
May 13, 2014 | 10.36 | 10.36 | 10.22 | 10.26 | 8,600 | -0.13(-1.29%) |
May 12, 2014 | 10.27 | 10.50 | 10.18 | 10.39 | 32,761 | +0.24(+2.32%) |
May 09, 2014 | 9.949 | 10.26 | 9.923 | 10.16 | 18,749 | +0.19(+1.91%) |
May 08, 2014 | 9.987 | 10.11 | 9.961 | 9.968 | 21,678 | -0.02(-0.19%) |
May 07, 2014 | 9.981 | 10.01 | 9.866 | 9.987 | 44,311 | +0.06(+0.58%) |
May 06, 2014 | 10.11 | 10.29 | 9.930 | 9.930 | 46,798 | -0.19(-1.89%) |
May 05, 2014 | 10.18 | 10.40 | 10.10 | 10.12 | 24,741 | -0.08(-0.75%) |
May 02, 2014 | 10.37 | 10.37 | 10.10 | 10.20 | 26,236 | +0.08(+0.82%) |
May 01, 2014 | 10.13 | 10.21 | 10.06 | 10.11 | 77,894 | -0.02(-0.19%) |
Apr 30, 2014 | 10.22 | 10.22 | 10.12 | 10.13 | 41,334 | -0.08(-0.81%) |
Apr 29, 2014 | 10.23 | 10.30 | 10.21 | 10.22 | 40,695 | +0.03(+0.31%) |
Apr 28, 2014 | 10.13 | 10.37 | 10.13 | 10.18 | 33,546 | +0.07(+0.69%) |
Apr 25, 2014 | 10.16 | 10.25 | 10.11 | 10.11 | 56,814 | -0.05(-0.50%) |
Apr 24, 2014 | 10.22 | 10.38 | 10.15 | 10.16 | 25,764 | -0.04(-0.44%) |
Apr 23, 2014 | 10.22 | 10.44 | 10.19 | 10.21 | 18,408 | -0.05(-0.50%) |
Apr 22, 2014 | 10.26 | 10.39 | 10.22 | 10.26 | 16,193 | -0.02(-0.19%) |
Apr 21, 2014 | 10.42 | 10.43 | 10.19 | 10.28 | 10,315 | -0.04(-0.43%) |
Apr 17, 2014 | 10.15 | 10.32 | 10.32 | 10.32 | 20,908 | +0.17(+1.69%) |
Apr 16, 2014 | 10.34 | 10.44 | 10.15 | 10.15 | 32,236 | -0.05(-0.50%) |
Apr 15, 2014 | 10.30 | 10.30 | 10.11 | 10.20 | 18,287 | -0.04(-0.37%) |
Apr 14, 2014 | 10.34 | 10.34 | 10.18 | 10.24 | 31,629 | +0.03(+0.25%) |
Apr 11, 2014 | 10.29 | 10.51 | 10.21 | 10.22 | 30,615 | -0.12(-1.17%) |
Apr 10, 2014 | 10.50 | 10.54 | 10.34 | 10.34 | 54,104 | -0.13(-1.22%) |
Apr 09, 2014 | 10.43 | 10.49 | 10.37 | 10.46 | 27,291 | +0.10(+0.98%) |
Apr 08, 2014 | 10.33 | 10.55 | 10.33 | 10.36 | 19,575 | +0.04(+0.43%) |
Apr 07, 2014 | 10.62 | 10.62 | 10.26 | 10.32 | 15,739 | -0.13(-1.28%) |
Apr 04, 2014 | 10.53 | 10.59 | 10.42 | 10.45 | 38,620 | +0.02(+0.18%) |
Apr 03, 2014 | 10.46 | 10.50 | 10.37 | 10.43 | 16,684 | +0.02(+0.18%) |
Apr 02, 2014 | 10.50 | 10.60 | 10.31 | 10.41 | 53,990 | -0.10(-0.97%) |
Apr 01, 2014 | 10.24 | 10.54 | 10.24 | 10.51 | 26,416 | +0.27(+2.64%) |
Mar 31, 2014 | 10.25 | 10.38 | 10.24 | 10.24 | 46,416 | +0.01(+0.12%) |
Mar 28, 2014 | 10.20 | 10.34 | 10.20 | 10.23 | 21,772 | +0.03(+0.31%) |
Mar 27, 2014 | 10.24 | 10.35 | 10.15 | 10.20 | 16,316 | -0.01(-0.06%) |
Mar 26, 2014 | 10.49 | 10.53 | 10.19 | 10.21 | 21,092 | -0.18(-1.75%) |
Mar 25, 2014 | 10.64 | 10.64 | 10.39 | 10.39 | 15,406 | -0.14(-1.37%) |
Mar 24, 2014 | 10.51 | 10.61 | 10.38 | 10.53 | 13,743 | +0.08(+0.78%) |
Mar 21, 2014 | 10.67 | 10.67 | 10.41 | 10.45 | 84,637 | -0.16(-1.48%) |
Mar 20, 2014 | 10.38 | 10.63 | 10.38 | 10.61 | 7,681 | +0.19(+1.87%) |
Mar 19, 2014 | 10.23 | 10.55 | 10.23 | 10.41 | 35,161 | +0.14(+1.35%) |
Mar 18, 2014 | 10.18 | 10.30 | 10.17 | 10.28 | 15,602 | +0.03(+0.31%) |
Mar 17, 2014 | 10.26 | 10.28 | 10.13 | 10.24 | 5,918 | +0.03(+0.31%) |
Mar 14, 2014 | 10.12 | 10.28 | 10.12 | 10.21 | 20,292 | +0.08(+0.74%) |
Mar 13, 2014 | 10.29 | 10.29 | 10.12 | 10.14 | 41,995 | -0.03(-0.31%) |
Mar 12, 2014 | 10.12 | 10.26 | 10.12 | 10.17 | 13,073 | +0.03(+0.31%) |
Mar 11, 2014 | 10.23 | 10.24 | 10.13 | 10.14 | 45,667 | -0.12(-1.17%) |
Mar 10, 2014 | 10.25 | 10.30 | 10.18 | 10.26 | 26,213 | -0.05(-0.49%) |
Mar 07, 2014 | 10.35 | 10.35 | 10.25 | 10.31 | 16,166 | +0.01(+0.12%) |
Mar 06, 2014 | 10.34 | 10.34 | 10.21 | 10.29 | 17,688 | -0.05(-0.49%) |
Mar 05, 2014 | 10.32 | 10.37 | 10.25 | 10.35 | 17,018 | -0.02(-0.18%) |
Mar 04, 2014 | 10.39 | 10.40 | 10.28 | 10.36 | 53,913 | +0.11(+1.10%) |
Mar 03, 2014 | 10.22 | 10.28 | 10.16 | 10.25 | 11,581 | -0.04(-0.37%) |
Feb 28, 2014 | 10.33 | 10.34 | 10.20 | 10.29 | 26,800 | -0.01(-0.12%) |
Feb 27, 2014 | 10.26 | 10.30 | 10.17 | 10.30 | 5,898 | +0.02(+0.18%) |
Feb 26, 2014 | 10.35 | 10.37 | 10.18 | 10.28 | 6,147 | +0.03(+0.31%) |
Feb 25, 2014 | 10.38 | 10.40 | 10.24 | 10.25 | 8,451 | -0.13(-1.21%) |
Feb 24, 2014 | 10.20 | 10.41 | 10.19 | 10.38 | 29,912 | +0.11(+1.04%) |
Feb 21, 2014 | 10.29 | 10.40 | 10.20 | 10.27 | 27,818 | +0.04(+0.37%) |
Feb 20, 2014 | 10.10 | 10.24 | 10.10 | 10.23 | 12,458 | +0.16(+1.62%) |
Feb 19, 2014 | 10.25 | 10.31 | 10.06 | 10.07 | 38,254 | -0.15(-1.48%) |
Feb 18, 2014 | 10.09 | 10.25 | 10.09 | 10.22 | 11,759 | +0.10(+0.99%) |
Feb 14, 2014 | 10.14 | 10.12 | 10.12 | 10.12 | 13,205 | -0.09(-0.92%) |
Feb 13, 2014 | 10.29 | 10.29 | 10.13 | 10.21 | 6,935 | +0.09(+0.87%) |
Feb 12, 2014 | 10.18 | 10.33 | 10.07 | 10.13 | 13,786 | -0.09(-0.86%) |
Feb 11, 2014 | 10.11 | 10.34 | 10.11 | 10.21 | 12,575 | +0.14(+1.44%) |
Feb 10, 2014 | 10.21 | 10.40 | 9.968 | 10.07 | 29,912 | -0.21(-2.08%) |
Feb 07, 2014 | 10.29 | 10.34 | 10.21 | 10.28 | 21,998 | -0.01(-0.06%) |
Feb 06, 2014 | 10.40 | 10.67 | 10.23 | 10.29 | 27,156 | +0.04(+0.37%) |
Feb 05, 2014 | 10.37 | 10.40 | 10.22 | 10.25 | 41,993 | -0.16(-1.57%) |
Feb 04, 2014 | 10.65 | 10.80 | 10.38 | 10.41 | 14,103 | -0.03(-0.24%) |
Feb 03, 2014 | 10.61 | 10.78 | 10.43 | 10.44 | 34,932 | -0.24(-2.24%) |
Jan 31, 2014 | 10.63 | 10.75 | 10.63 | 10.68 | 31,570 | -0.06(-0.53%) |
Jan 30, 2014 | 10.71 | 10.78 | 10.66 | 10.73 | 20,106 | +0.06(+0.53%) |
Jan 29, 2014 | 10.65 | 10.68 | 10.59 | 10.68 | 27,164 | -0.01(-0.06%) |
Jan 28, 2014 | 10.68 | 10.73 | 10.65 | 10.68 | 29,842 | +0.02(+0.18%) |
Jan 27, 2014 | 10.75 | 10.78 | 10.62 | 10.67 | 19,255 | -0.03(-0.23%) |
Jan 24, 2014 | 10.60 | 10.77 | 10.60 | 10.69 | 21,710 | -0.01(-0.06%) |
Jan 23, 2014 | 10.70 | 10.79 | 10.69 | 10.70 | 8,256 | -0.08(-0.70%) |
Jan 22, 2014 | 10.84 | 10.84 | 10.72 | 10.77 | 9,147 | -0.04(-0.35%) |
Jan 21, 2014 | 10.76 | 10.81 | 10.68 | 10.81 | 11,692 | +0.04(+0.41%) |
Jan 17, 2014 | 10.73 | 10.77 | 10.77 | 10.77 | 7,318 | +0.05(+0.47%) |
Jan 16, 2014 | 10.78 | 10.80 | 10.68 | 10.72 | 11,064 | -0.08(-0.76%) |
Jan 15, 2014 | 10.74 | 10.80 | 10.69 | 10.80 | 7,024 | +0.06(+0.53%) |
Jan 14, 2014 | 10.68 | 10.75 | 10.68 | 10.74 | 7,715 | +0.06(+0.59%) |
Jan 13, 2014 | 10.68 | 10.68 | 10.62 | 10.68 | 26,117 | -0.01(-0.06%) |
Jan 10, 2014 | 10.73 | 10.77 | 10.64 | 10.68 | 15,143 | -0.01(-0.12%) |
Jan 09, 2014 | 10.76 | 10.92 | 10.68 | 10.70 | 13,511 | +0.00(+0.00%) |
Jan 08, 2014 | 10.77 | 10.90 | 10.68 | 10.70 | 9,859 | -0.05(-0.47%) |
Jan 07, 2014 | 10.77 | 10.79 | 10.68 | 10.75 | 11,661 | +0.06(+0.59%) |
Jan 06, 2014 | 10.72 | 10.75 | 10.68 | 10.68 | 16,389 | -0.08(-0.76%) |
Jan 03, 2014 | 10.74 | 10.87 | 10.70 | 10.77 | 7,619 | +0.04(+0.35%) |
Jan 02, 2014 | 10.76 | 10.84 | 10.72 | 10.73 | 13,416 | -0.09(-0.87%) |
Dec 31, 2013 | 10.84 | 10.82 | 10.82 | 10.82 | 19,797 | +0.01(+0.11%) |
Dec 30, 2013 | 10.90 | 10.90 | 10.75 | 10.81 | 23,794 | -0.09(-0.80%) |
Dec 27, 2013 | 10.95 | 10.96 | 10.72 | 10.90 | 10,605 | -0.01(-0.11%) |
Dec 26, 2013 | 11.06 | 11.06 | 10.73 | 10.91 | 20,426 | -0.17(-1.57%) |
Dec 24, 2013 | 11.05 | 11.09 | 10.82 | 11.08 | 15,947 | +0.06(+0.56%) |
Dec 23, 2013 | 10.85 | 11.05 | 10.75 | 11.02 | 23,821 | +0.21(+1.90%) |
Dec 20, 2013 | 10.70 | 11.12 | 10.55 | 10.82 | 90,679 | +0.17(+1.57%) |
Dec 19, 2013 | 10.93 | 10.99 | 10.60 | 10.65 | 25,001 | -0.32(-2.94%) |
Dec 18, 2013 | 10.75 | 11.03 | 10.58 | 10.97 | 17,644 | +0.27(+2.50%) |
Dec 17, 2013 | 10.58 | 10.71 | 10.56 | 10.70 | 22,847 | +0.09(+0.82%) |
Dec 16, 2013 | 10.64 | 10.64 | 10.51 | 10.62 | 8,960 | +0.06(+0.53%) |
Dec 13, 2013 | 10.55 | 10.61 | 10.53 | 10.56 | 27,774 | +0.02(+0.24%) |
Dec 12, 2013 | 10.49 | 10.62 | 10.47 | 10.54 | 14,363 | +0.02(+0.18%) |
Dec 11, 2013 | 10.69 | 10.69 | 10.48 | 10.52 | 11,115 | -0.21(-1.97%) |
Dec 10, 2013 | 10.84 | 10.98 | 10.66 | 10.73 | 16,850 | -0.10(-0.92%) |
Dec 09, 2013 | 10.87 | 11.02 | 10.69 | 10.83 | 14,167 | +0.00(+0.00%) |
Dec 06, 2013 | 10.77 | 11.03 | 10.70 | 10.83 | 0 | +0.12(+1.10%) |
Dec 05, 2013 | 10.73 | 10.86 | 10.44 | 10.71 | 0 | +0.07(+0.70%) |
Dec 04, 2013 | 10.89 | 10.93 | 10.61 | 10.64 | 0 | -0.15(-1.38%) |
Dec 03, 2013 | 10.85 | 10.95 | 10.66 | 10.79 | 0 | -0.19(-1.75%) |
Dec 02, 2013 | 11.06 | 11.12 | 10.82 | 10.98 | 0 | -0.17(-1.56%) |
Nov 29, 2013 | 11.15 | 11.15 | 11.08 | 11.15 | 0 | +0.09(+0.84%) |
Nov 27, 2013 | 11.08 | 11.12 | 10.70 | 11.06 | 0 | -0.02(-0.22%) |
Nov 26, 2013 | 10.94 | 11.10 | 10.66 | 11.08 | 0 | +0.19(+1.71%) |
Nov 25, 2013 | 10.77 | 10.97 | 10.57 | 10.90 | 70,173 | +0.09(+0.86%) |
Nov 22, 2013 | 10.66 | 10.84 | 10.54 | 10.80 | 0 | +0.11(+1.05%) |
Nov 21, 2013 | 10.47 | 10.74 | 10.46 | 10.69 | 71,351 | +0.22(+2.14%) |
Nov 20, 2013 | 10.44 | 10.55 | 10.44 | 10.47 | 0 | +0.04(+0.36%) |
Nov 19, 2013 | 10.38 | 10.44 | 10.31 | 10.43 | 19,169 | +0.07(+0.72%) |
Nov 18, 2013 | 10.34 | 10.38 | 10.30 | 10.36 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 10.31 | 10.41 | 10.30 | 10.36 | 0 | +0.04(+0.36%) |
Nov 14, 2013 | 10.47 | 10.47 | 10.31 | 10.33 | 0 | -0.08(-0.78%) |
Nov 12, 2013 | 10.55 | 10.56 | 10.39 | 10.41 | 0 | -0.12(-1.18%) |
Nov 11, 2013 | 10.62 | 10.72 | 10.53 | 10.53 | 0 | -0.07(-0.70%) |
Nov 08, 2013 | 10.43 | 10.71 | 10.43 | 10.61 | 0 | +0.19(+1.85%) |
Nov 07, 2013 | 10.68 | 10.69 | 10.28 | 10.41 | 10,471 | -0.06(-0.59%) |
Nov 06, 2013 | 10.71 | 10.71 | 10.47 | 10.47 | 15,923 | -0.15(-1.40%) |
Nov 05, 2013 | 10.56 | 10.67 | 10.47 | 10.62 | 0 | +0.05(+0.47%) |
Nov 04, 2013 | 10.58 | 10.64 | 10.44 | 10.57 | 23,335 | +0.07(+0.65%) |
Nov 01, 2013 | 10.79 | 10.85 | 10.43 | 10.51 | 0 | -0.31(-2.87%) |
Oct 31, 2013 | 10.83 | 10.87 | 10.75 | 10.82 | 0 | +0.03(+0.29%) |
Oct 30, 2013 | 11.07 | 11.07 | 10.79 | 10.79 | 16,338 | -0.21(-1.87%) |
Oct 29, 2013 | 11.05 | 11.13 | 10.99 | 10.99 | 0 | -0.06(-0.56%) |
Oct 28, 2013 | 11.09 | 11.15 | 10.79 | 11.05 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 11.08 | 11.08 | 10.82 | 11.05 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 10.98 | 11.09 | 10.97 | 11.05 | 15,234 | -0.03(-0.28%) |
Oct 23, 2013 | 11.10 | 11.18 | 11.07 | 11.08 | 0 | -0.02(-0.17%) |
Oct 22, 2013 | 11.13 | 11.18 | 11.00 | 11.10 | 16,179 | -0.01(-0.06%) |
Oct 21, 2013 | 11.18 | 11.18 | 10.91 | 11.11 | 30,481 | -0.11(-1.00%) |
Oct 18, 2013 | 11.11 | 11.22 | 10.90 | 11.22 | 34,649 | +0.22(+2.03%) |
Oct 17, 2013 | 11.05 | 11.05 | 10.79 | 11.00 | 19,342 | +0.09(+0.80%) |
Oct 16, 2013 | 10.97 | 11.15 | 10.81 | 10.91 | 41,790 | +0.01(+0.06%) |
Oct 15, 2013 | 11.06 | 11.08 | 10.82 | 10.90 | 46,638 | -0.21(-1.90%) |
Oct 14, 2013 | 10.89 | 11.13 | 10.72 | 11.11 | 52,173 | +0.14(+1.30%) |
Oct 11, 2013 | 10.67 | 10.98 | 10.64 | 10.97 | 0 | +0.24(+2.26%) |
Oct 10, 2013 | 10.53 | 10.77 | 10.47 | 10.73 | 13,671 | +0.34(+3.29%) |
Oct 09, 2013 | 10.29 | 10.50 | 10.29 | 10.39 | 0 | +0.09(+0.91%) |
Oct 08, 2013 | 10.36 | 10.47 | 10.23 | 10.29 | 23,011 | -0.04(-0.36%) |
Oct 07, 2013 | 10.24 | 10.60 | 10.24 | 10.33 | 0 | -0.02(-0.18%) |
Oct 04, 2013 | 10.26 | 10.56 | 10.26 | 10.35 | 0 | +0.06(+0.60%) |
Oct 03, 2013 | 10.34 | 10.34 | 10.17 | 10.29 | 0 | -0.02(-0.15%) |
Oct 02, 2013 | 10.18 | 10.38 | 10.18 | 10.30 | 24,919 | +0.07(+0.72%) |
Oct 01, 2013 | 10.44 | 10.44 | 10.14 | 10.23 | 20,100 | -0.10(-0.95%) |
Sep 27, 2013 | 10.39 | 10.46 | 10.24 | 10.33 | 0 | -0.14(-1.29%) |
Sep 26, 2013 | 10.55 | 10.59 | 10.43 | 10.46 | 8,871 | +0.05(+0.47%) |
Sep 25, 2013 | 10.50 | 10.59 | 10.41 | 10.41 | 6,952 | -0.15(-1.39%) |
Sep 24, 2013 | 10.36 | 10.62 | 10.36 | 10.56 | 17,094 | +0.17(+1.59%) |
Sep 23, 2013 | 10.07 | 10.44 | 10.04 | 10.40 | 21,450 | +0.26(+2.61%) |
Sep 20, 2013 | 10.07 | 10.19 | 9.991 | 10.13 | 0 | +0.09(+0.92%) |
Sep 19, 2013 | 10.19 | 10.19 | 10.02 | 10.04 | 0 | -0.09(-0.91%) |
Sep 18, 2013 | 10.04 | 10.19 | 10.04 | 10.13 | 0 | +0.06(+0.55%) |
Sep 17, 2013 | 10.11 | 10.23 | 10.05 | 10.08 | 0 | -0.04(-0.42%) |
Sep 16, 2013 | 10.24 | 10.19 | 10.04 | 10.12 | 0 | +0.07(+0.73%) |
Sep 13, 2013 | 10.16 | 10.27 | 10.03 | 10.05 | 0 | -0.07(-0.67%) |
Sep 12, 2013 | 10.18 | 10.36 | 10.07 | 10.11 | 0 | -0.02(-0.24%) |
Sep 11, 2013 | 10.22 | 10.38 | 10.09 | 10.14 | 0 | -0.09(-0.84%) |
Sep 10, 2013 | 10.35 | 10.58 | 10.14 | 10.22 | 25,787 | -0.09(-0.89%) |
Sep 09, 2013 | 10.11 | 10.48 | 9.985 | 10.32 | 0 | +0.20(+2.00%) |
Sep 06, 2013 | 10.24 | 10.25 | 10.03 | 10.11 | 0 | -0.08(-0.78%) |
Sep 05, 2013 | 10.22 | 10.31 | 10.18 | 10.19 | 0 | -0.02(-0.18%) |
Sep 04, 2013 | 10.22 | 10.41 | 10.05 | 10.21 | 0 | -0.04(-0.36%) |
Sep 03, 2013 | 10.14 | 10.50 | 10.14 | 10.25 | 0 | +0.25(+2.52%) |
Aug 30, 2013 | 10.32 | 10.38 | 9.997 | 9.997 | 0 | -0.35(-3.38%) |
Aug 29, 2013 | 10.16 | 10.43 | 10.16 | 10.35 | 18,988 | +0.14(+1.38%) |
Aug 28, 2013 | 10.33 | 10.37 | 10.10 | 10.21 | 0 | +0.05(+0.48%) |
Aug 27, 2013 | 10.27 | 10.27 | 10.01 | 10.16 | 44,210 | -0.25(-2.36%) |
Aug 26, 2013 | 10.51 | 10.74 | 10.38 | 10.40 | 0 | -0.08(-0.76%) |
Aug 23, 2013 | 10.51 | 10.59 | 10.23 | 10.48 | 0 | -0.04(-0.35%) |
Aug 22, 2013 | 10.40 | 10.54 | 10.32 | 10.52 | 5,787 | +0.28(+2.70%) |
Aug 21, 2013 | 10.25 | 10.39 | 10.19 | 10.24 | 0 | -0.05(-0.48%) |
Aug 20, 2013 | 10.20 | 10.45 | 10.17 | 10.29 | 23,606 | +0.07(+0.72%) |
Aug 19, 2013 | 10.19 | 10.30 | 10.14 | 10.22 | 18,151 | -0.01(-0.12%) |
Aug 16, 2013 | 10.24 | 10.36 | 10.18 | 10.23 | 0 | -0.06(-0.54%) |
Aug 15, 2013 | 10.55 | 10.55 | 10.19 | 10.29 | 14,145 | -0.38(-3.57%) |
Aug 14, 2013 | 10.61 | 10.82 | 10.60 | 10.67 | 25,423 | +0.07(+0.69%) |
Aug 13, 2013 | 10.84 | 10.84 | 10.58 | 10.59 | 9,564 | -0.12(-1.09%) |
Aug 12, 2013 | 10.65 | 10.96 | 10.62 | 10.71 | 32,227 | +0.03(+0.29%) |
Aug 09, 2013 | 10.94 | 10.94 | 10.57 | 10.68 | 15,504 | -0.07(-0.63%) |
Aug 08, 2013 | 10.57 | 10.80 | 10.51 | 10.75 | 14,097 | +0.01(+0.11%) |
Aug 07, 2013 | 10.65 | 10.82 | 10.44 | 10.73 | 19,434 | +0.08(+0.75%) |
Aug 06, 2013 | 10.72 | 10.91 | 10.57 | 10.65 | 17,301 | -0.15(-1.36%) |
Aug 05, 2013 | 10.71 | 11.05 | 10.68 | 10.80 | 16,465 | -0.09(-0.79%) |
Aug 02, 2013 | 10.99 | 10.99 | 10.75 | 10.89 | 20,232 | -0.14(-1.28%) |
Aug 01, 2013 | 11.08 | 11.08 | 10.69 | 11.03 | 8,476 | +0.04(+0.33%) |
Jul 31, 2013 | 10.97 | 11.08 | 10.63 | 10.99 | 0 | +0.08(+0.73%) |
Jul 30, 2013 | 10.84 | 11.08 | 10.72 | 10.91 | 0 | +0.16(+1.49%) |
Jul 29, 2013 | 10.72 | 10.89 | 10.72 | 10.75 | 0 | -0.25(-2.23%) |
Jul 26, 2013 | 11.08 | 11.19 | 10.91 | 11.00 | 0 | -0.18(-1.59%) |
Jul 25, 2013 | 11.05 | 11.20 | 10.99 | 11.18 | 0 | +0.13(+1.17%) |
Jul 24, 2013 | 11.05 | 11.06 | 11.00 | 11.05 | 0 | -0.01(-0.06%) |
Jul 23, 2013 | 11.05 | 11.05 | 11.00 | 11.05 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 10.94 | 11.07 | 10.94 | 11.06 | 0 | +0.06(+0.56%) |
Jul 19, 2013 | 10.98 | 11.00 | 10.76 | 11.00 | 0 | -0.01(-0.11%) |
Jul 18, 2013 | 10.71 | 11.02 | 10.71 | 11.01 | 0 | +0.02(+0.17%) |
Jul 17, 2013 | 10.96 | 10.99 | 10.96 | 10.99 | 4,880 | +0.07(+0.62%) |
Jul 16, 2013 | 10.73 | 10.99 | 10.73 | 10.92 | 0 | -0.06(-0.56%) |
Jul 15, 2013 | 10.87 | 11.08 | 10.81 | 10.99 | 0 | +0.15(+1.36%) |
Jul 12, 2013 | 10.90 | 10.90 | 10.67 | 10.84 | 0 | -0.04(-0.40%) |
Jul 11, 2013 | 11.02 | 11.02 | 10.78 | 10.88 | 0 | -0.09(-0.84%) |
Jul 10, 2013 | 10.93 | 11.02 | 10.83 | 10.97 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 11.02 | 11.02 | 10.93 | 10.99 | 0 | +0.03(+0.28%) |
Jul 08, 2013 | 11.03 | 11.10 | 10.93 | 10.96 | 0 | -0.06(-0.56%) |
Jul 05, 2013 | 10.97 | 11.10 | 10.88 | 11.02 | 0 | +0.18(+1.64%) |
Jul 03, 2013 | 10.69 | 10.85 | 10.65 | 10.84 | 0 | +0.13(+1.17%) |
Jul 02, 2013 | 10.66 | 10.73 | 10.58 | 10.72 | 0 | +0.08(+0.74%) |
Jul 01, 2013 | 10.58 | 10.64 | 10.43 | 10.64 | 0 | +0.02(+0.23%) |
Jun 28, 2013 | 10.14 | 10.68 | 10.07 | 10.62 | 201,385 | +0.69(+6.91%) |
Jun 26, 2013 | 9.966 | 10.02 | 9.887 | 9.929 | 0 | -0.02(-0.18%) |
Jun 25, 2013 | 9.899 | 10.01 | 9.808 | 9.947 | 0 | +0.13(+1.36%) |
Jun 24, 2013 | 9.808 | 9.959 | 9.808 | 9.814 | 0 | -0.08(-0.80%) |
Jun 21, 2013 | 9.856 | 9.899 | 9.814 | 9.893 | 45,166 | +0.08(+0.80%) |
Jun 20, 2013 | 9.808 | 9.862 | 9.783 | 9.814 | 0 | -0.01(-0.06%) |
Jun 19, 2013 | 9.868 | 9.913 | 9.808 | 9.820 | 0 | -0.04(-0.43%) |
Jun 18, 2013 | 9.838 | 9.917 | 9.759 | 9.862 | 0 | +0.09(+0.93%) |
Jun 17, 2013 | 9.880 | 9.880 | 9.729 | 9.771 | 0 | -0.03(-0.31%) |
Jun 14, 2013 | 9.868 | 9.868 | 9.802 | 9.802 | 0 | -0.06(-0.62%) |
Jun 13, 2013 | 9.808 | 9.868 | 9.802 | 9.862 | 12,439 | +0.09(+0.87%) |
Jun 12, 2013 | 9.868 | 9.868 | 9.680 | 9.777 | 11,225 | -0.07(-0.68%) |
Jun 11, 2013 | 9.826 | 9.917 | 9.792 | 9.844 | 23,407 | -0.09(-0.86%) |
Jun 10, 2013 | 10.05 | 10.05 | 9.753 | 9.929 | 0 | -0.05(-0.49%) |
Jun 07, 2013 | 9.838 | 10.02 | 9.704 | 9.978 | 0 | +0.23(+2.37%) |
Jun 06, 2013 | 9.731 | 9.747 | 9.565 | 9.747 | 9,259 | +0.00(+0.00%) |
Jun 05, 2013 | 9.729 | 9.820 | 9.729 | 9.747 | 0 | -0.15(-1.47%) |
Jun 04, 2013 | 9.911 | 9.953 | 9.819 | 9.893 | 0 | -0.02(-0.18%) |