Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.30 | 12.37 | 12.28 | 12.28 | 8,652 | -0.03(-0.24%) |
May 29, 2014 | 12.32 | 12.38 | 12.31 | 12.31 | 4,070 | -0.05(-0.40%) |
May 28, 2014 | 12.35 | 12.37 | 12.32 | 12.36 | 9,145 | +0.04(+0.29%) |
May 27, 2014 | 12.31 | 12.32 | 12.28 | 12.32 | 3,764 | +0.01(+0.12%) |
May 23, 2014 | 12.31 | 12.31 | 12.31 | 12.31 | 2,600 | -0.03(-0.24%) |
May 22, 2014 | 12.26 | 12.35 | 12.26 | 12.34 | 5,949 | +0.02(+0.16%) |
May 21, 2014 | 12.31 | 12.35 | 12.26 | 12.32 | 11,472 | +0.02(+0.16%) |
May 20, 2014 | 12.34 | 12.36 | 12.30 | 12.30 | 3,154 | +0.02(+0.16%) |
May 19, 2014 | 12.21 | 12.34 | 12.21 | 12.28 | 5,799 | +0.08(+0.66%) |
May 16, 2014 | 12.23 | 12.30 | 12.19 | 12.20 | 6,266 | -0.01(-0.08%) |
May 15, 2014 | 12.23 | 12.31 | 12.15 | 12.21 | 21,138 | +0.00(+0.00%) |
May 14, 2014 | 12.29 | 12.32 | 12.17 | 12.21 | 11,198 | +0.00(+0.00%) |
May 13, 2014 | 12.20 | 12.29 | 12.20 | 12.21 | 5,449 | +0.01(+0.08%) |
May 12, 2014 | 12.30 | 12.31 | 12.20 | 12.20 | 6,089 | -0.01(-0.08%) |
May 09, 2014 | 12.21 | 12.29 | 12.21 | 12.21 | 3,926 | +0.00(+0.00%) |
May 08, 2014 | 12.25 | 12.31 | 12.20 | 12.21 | 13,049 | +0.02(+0.16%) |
May 07, 2014 | 12.25 | 12.25 | 12.18 | 12.19 | 4,468 | -0.05(-0.41%) |
May 06, 2014 | 12.23 | 12.25 | 12.23 | 12.24 | 9,927 | +0.01(+0.08%) |
May 05, 2014 | 12.13 | 12.25 | 12.11 | 12.23 | 17,932 | +0.19(+1.58%) |
May 02, 2014 | 12.10 | 12.14 | 12.04 | 12.04 | 2,231 | -0.07(-0.58%) |
May 01, 2014 | 12.05 | 12.12 | 12.03 | 12.11 | 11,137 | +0.13(+1.11%) |
Apr 30, 2014 | 11.96 | 12.03 | 11.91 | 11.98 | 12,316 | +0.03(+0.23%) |
Apr 29, 2014 | 12.10 | 12.10 | 11.94 | 11.95 | 22,546 | -0.14(-1.16%) |
Apr 28, 2014 | 12.11 | 12.14 | 11.98 | 12.09 | 13,868 | +0.04(+0.34%) |
Apr 25, 2014 | 12.14 | 12.18 | 11.97 | 12.05 | 6,658 | -0.03(-0.25%) |
Apr 24, 2014 | 12.14 | 12.14 | 12.05 | 12.08 | 6,114 | -0.06(-0.49%) |
Apr 23, 2014 | 11.90 | 12.18 | 11.85 | 12.14 | 18,547 | +0.29(+2.45%) |
Apr 22, 2014 | 11.83 | 11.85 | 11.80 | 11.85 | 8,460 | +0.03(+0.25%) |
Apr 21, 2014 | 11.78 | 11.85 | 11.70 | 11.82 | 15,351 | +0.05(+0.42%) |
Apr 17, 2014 | 11.82 | 11.77 | 11.77 | 11.77 | 14,200 | +0.01(+0.09%) |
Apr 16, 2014 | 11.77 | 11.77 | 11.70 | 11.76 | 2,595 | +0.08(+0.68%) |
Apr 15, 2014 | 11.70 | 11.70 | 11.61 | 11.68 | 3,030 | +0.07(+0.60%) |
Apr 14, 2014 | 11.76 | 11.76 | 11.60 | 11.61 | 7,624 | -0.04(-0.34%) |
Apr 11, 2014 | 11.62 | 11.72 | 11.62 | 11.65 | 11,625 | +0.03(+0.26%) |
Apr 10, 2014 | 11.58 | 11.67 | 11.58 | 11.62 | 12,515 | +0.03(+0.27%) |
Apr 09, 2014 | 11.53 | 11.63 | 11.53 | 11.59 | 9,615 | +0.03(+0.25%) |
Apr 08, 2014 | 11.56 | 11.56 | 11.53 | 11.56 | 4,173 | +0.01(+0.10%) |
Apr 07, 2014 | 11.53 | 11.57 | 11.53 | 11.55 | 8,221 | +0.03(+0.25%) |
Apr 04, 2014 | 11.63 | 11.63 | 11.52 | 11.52 | 10,203 | -0.08(-0.69%) |
Apr 03, 2014 | 11.54 | 11.67 | 11.51 | 11.60 | 34,509 | +0.08(+0.69%) |
Apr 02, 2014 | 11.57 | 11.65 | 11.50 | 11.52 | 20,670 | -0.05(-0.43%) |
Apr 01, 2014 | 11.59 | 11.69 | 11.57 | 11.57 | 22,456 | -0.05(-0.43%) |
Mar 31, 2014 | 11.76 | 11.76 | 11.62 | 11.62 | 8,014 | -0.23(-1.94%) |
Mar 28, 2014 | 11.63 | 12.00 | 11.59 | 11.85 | 6,641 | +0.21(+1.80%) |
Mar 27, 2014 | 11.62 | 11.66 | 11.59 | 11.64 | 4,814 | +0.00(+0.00%) |
Mar 26, 2014 | 11.53 | 11.64 | 11.53 | 11.64 | 5,067 | +0.11(+0.95%) |
Mar 25, 2014 | 11.57 | 11.60 | 11.53 | 11.53 | 5,860 | -0.09(-0.77%) |
Mar 24, 2014 | 11.95 | 11.95 | 11.61 | 11.62 | 16,775 | -0.01(-0.05%) |
Mar 21, 2014 | 12.09 | 12.09 | 11.61 | 11.63 | 10,505 | -0.03(-0.29%) |
Mar 20, 2014 | 11.68 | 12.15 | 11.66 | 11.66 | 3,207 | -0.01(-0.09%) |
Mar 19, 2014 | 12.27 | 12.27 | 11.62 | 11.67 | 5,672 | -0.01(-0.09%) |
Mar 18, 2014 | 12.21 | 12.21 | 11.65 | 11.68 | 4,398 | +0.03(+0.26%) |
Mar 17, 2014 | 11.63 | 11.74 | 11.57 | 11.65 | 3,799 | +0.01(+0.09%) |
Mar 14, 2014 | 11.79 | 11.79 | 11.62 | 11.64 | 15,944 | -0.07(-0.60%) |
Mar 13, 2014 | 11.52 | 11.71 | 11.52 | 11.71 | 9,877 | +0.19(+1.65%) |
Mar 12, 2014 | 11.55 | 11.55 | 11.43 | 11.52 | 8,033 | +0.07(+0.61%) |
Mar 11, 2014 | 11.36 | 11.49 | 11.36 | 11.45 | 6,058 | +0.09(+0.79%) |
Mar 10, 2014 | 11.35 | 11.47 | 11.35 | 11.36 | 9,670 | -0.03(-0.26%) |
Mar 07, 2014 | 11.45 | 11.47 | 11.35 | 11.39 | 12,492 | -0.06(-0.52%) |
Mar 06, 2014 | 11.55 | 11.55 | 11.45 | 11.45 | 11,171 | -0.10(-0.87%) |
Mar 05, 2014 | 11.61 | 11.61 | 11.53 | 11.55 | 10,910 | +0.02(+0.17%) |
Mar 04, 2014 | 11.59 | 11.59 | 11.53 | 11.53 | 11,101 | -0.07(-0.60%) |
Mar 03, 2014 | 11.67 | 11.67 | 11.56 | 11.60 | 12,291 | -0.01(-0.09%) |
Feb 28, 2014 | 11.58 | 11.63 | 11.58 | 11.61 | 17,811 | +0.04(+0.35%) |
Feb 27, 2014 | 11.52 | 11.58 | 11.52 | 11.57 | 3,217 | +0.04(+0.35%) |
Feb 26, 2014 | 11.50 | 11.54 | 11.45 | 11.53 | 8,113 | +0.04(+0.35%) |
Feb 25, 2014 | 11.46 | 11.50 | 11.45 | 11.49 | 22,402 | +0.03(+0.26%) |
Feb 24, 2014 | 11.44 | 11.47 | 11.38 | 11.46 | 21,348 | +0.07(+0.61%) |
Feb 21, 2014 | 11.41 | 11.44 | 11.39 | 11.39 | 11,017 | -0.03(-0.26%) |
Feb 20, 2014 | 11.35 | 11.42 | 11.35 | 11.42 | 13,034 | +0.07(+0.62%) |
Feb 19, 2014 | 11.22 | 11.36 | 11.21 | 11.35 | 20,686 | +0.04(+0.35%) |
Feb 18, 2014 | 11.37 | 11.37 | 11.29 | 11.31 | 10,526 | -0.01(-0.09%) |
Feb 14, 2014 | 11.35 | 11.32 | 11.32 | 11.32 | 13,500 | -0.04(-0.35%) |
Feb 13, 2014 | 11.35 | 11.37 | 11.28 | 11.36 | 11,445 | +0.00(+0.00%) |
Feb 12, 2014 | 11.40 | 11.46 | 11.35 | 11.36 | 11,288 | -0.03(-0.26%) |
Feb 11, 2014 | 11.41 | 11.44 | 11.38 | 11.39 | 7,185 | -0.07(-0.61%) |
Feb 10, 2014 | 11.45 | 11.47 | 11.43 | 11.46 | 4,529 | +0.07(+0.61%) |
Feb 07, 2014 | 11.37 | 11.43 | 11.37 | 11.39 | 12,009 | +0.01(+0.09%) |
Feb 06, 2014 | 11.38 | 11.38 | 11.32 | 11.38 | 5,502 | +0.06(+0.53%) |
Feb 05, 2014 | 11.29 | 11.34 | 11.22 | 11.32 | 10,292 | +0.04(+0.35%) |
Feb 04, 2014 | 11.34 | 11.41 | 11.26 | 11.28 | 7,089 | -0.08(-0.70%) |
Feb 03, 2014 | 11.31 | 11.36 | 11.25 | 11.36 | 16,369 | +0.04(+0.35%) |
Jan 31, 2014 | 11.33 | 11.40 | 11.24 | 11.32 | 9,195 | +0.05(+0.44%) |
Jan 30, 2014 | 11.18 | 11.27 | 11.17 | 11.27 | 12,997 | +0.10(+0.90%) |
Jan 29, 2014 | 11.15 | 11.18 | 11.10 | 11.17 | 5,250 | +0.03(+0.27%) |
Jan 28, 2014 | 11.13 | 11.15 | 11.10 | 11.14 | 5,100 | +0.07(+0.63%) |
Jan 27, 2014 | 11.09 | 11.17 | 11.07 | 11.07 | 8,529 | -0.01(-0.09%) |
Jan 24, 2014 | 11.12 | 11.19 | 11.08 | 11.08 | 11,532 | -0.04(-0.36%) |
Jan 23, 2014 | 11.06 | 11.18 | 11.06 | 11.12 | 18,273 | +0.07(+0.63%) |
Jan 22, 2014 | 11.14 | 11.14 | 11.01 | 11.05 | 7,224 | -0.03(-0.27%) |
Jan 21, 2014 | 11.18 | 11.20 | 11.06 | 11.08 | 15,693 | -0.02(-0.18%) |
Jan 17, 2014 | 11.10 | 11.10 | 11.10 | 11.10 | 9,000 | +0.06(+0.54%) |
Jan 16, 2014 | 11.09 | 11.13 | 11.01 | 11.04 | 13,778 | +0.01(+0.09%) |
Jan 15, 2014 | 11.08 | 11.09 | 11.01 | 11.03 | 14,407 | -0.05(-0.45%) |
Jan 14, 2014 | 11.09 | 11.10 | 11.04 | 11.08 | 19,559 | +0.00(+0.00%) |
Jan 13, 2014 | 11.08 | 11.09 | 11.03 | 11.08 | 20,076 | +0.08(+0.73%) |
Jan 10, 2014 | 10.95 | 11.07 | 10.95 | 11.00 | 17,767 | +0.10(+0.92%) |
Jan 09, 2014 | 10.97 | 11.05 | 10.90 | 10.90 | 5,763 | +0.01(+0.09%) |
Jan 08, 2014 | 10.82 | 10.99 | 10.75 | 10.89 | 18,665 | +0.09(+0.83%) |
Jan 07, 2014 | 10.88 | 10.93 | 10.76 | 10.80 | 10,334 | -0.05(-0.46%) |
Jan 06, 2014 | 10.72 | 10.89 | 10.72 | 10.85 | 32,338 | +0.21(+1.97%) |
Jan 03, 2014 | 10.65 | 10.71 | 10.59 | 10.64 | 7,536 | +0.00(+0.00%) |
Jan 02, 2014 | 10.66 | 10.66 | 10.57 | 10.64 | 18,124 | -0.06(-0.56%) |
Dec 31, 2013 | 10.64 | 10.70 | 10.70 | 10.70 | 44,000 | +0.01(+0.09%) |
Dec 30, 2013 | 10.74 | 10.78 | 10.58 | 10.69 | 27,450 | +0.00(+0.00%) |
Dec 27, 2013 | 10.68 | 10.74 | 10.63 | 10.69 | 23,384 | +0.03(+0.32%) |
Dec 26, 2013 | 10.84 | 10.84 | 10.64 | 10.66 | 12,996 | -0.12(-1.15%) |
Dec 24, 2013 | 10.78 | 10.82 | 10.72 | 10.78 | 26,257 | +0.06(+0.56%) |
Dec 23, 2013 | 10.71 | 10.82 | 10.71 | 10.72 | 34,309 | +0.01(+0.09%) |
Dec 20, 2013 | 10.66 | 10.71 | 10.60 | 10.71 | 13,895 | +0.11(+1.04%) |
Dec 19, 2013 | 10.46 | 10.70 | 10.46 | 10.60 | 19,480 | +0.04(+0.38%) |
Dec 18, 2013 | 10.48 | 10.61 | 10.46 | 10.56 | 24,135 | +0.06(+0.57%) |
Dec 17, 2013 | 10.39 | 10.54 | 10.34 | 10.50 | 41,127 | +0.17(+1.65%) |
Dec 16, 2013 | 10.42 | 10.47 | 10.32 | 10.33 | 26,938 | -0.09(-0.86%) |
Dec 13, 2013 | 10.45 | 10.45 | 10.36 | 10.42 | 16,932 | -0.01(-0.10%) |
Dec 12, 2013 | 10.39 | 10.44 | 10.39 | 10.43 | 7,049 | +0.02(+0.19%) |
Dec 11, 2013 | 10.37 | 10.48 | 10.35 | 10.41 | 22,919 | -0.04(-0.38%) |
Dec 10, 2013 | 10.36 | 10.45 | 10.35 | 10.45 | 34,298 | +0.07(+0.66%) |
Dec 09, 2013 | 10.41 | 10.48 | 10.36 | 10.38 | 37,391 | -0.09(-0.87%) |
Dec 06, 2013 | 10.41 | 10.50 | 10.41 | 10.47 | 23,942 | +0.02(+0.21%) |
Dec 05, 2013 | 10.51 | 10.59 | 10.45 | 10.45 | 19,779 | -0.14(-1.32%) |
Dec 04, 2013 | 10.56 | 10.59 | 10.48 | 10.59 | 39,224 | +0.02(+0.19%) |
Dec 03, 2013 | 10.48 | 10.62 | 10.45 | 10.57 | 10,284 | +0.03(+0.28%) |
Dec 02, 2013 | 10.49 | 10.57 | 10.35 | 10.54 | 51,692 | +0.03(+0.29%) |
Nov 29, 2013 | 10.66 | 10.66 | 10.48 | 10.51 | 12,798 | -0.05(-0.47%) |
Nov 27, 2013 | 10.54 | 10.58 | 10.53 | 10.56 | 14,214 | -0.03(-0.28%) |
Nov 26, 2013 | 10.59 | 10.66 | 10.59 | 10.59 | 17,132 | -0.07(-0.66%) |
Nov 25, 2013 | 10.69 | 10.69 | 10.64 | 10.66 | 3,705 | +0.05(+0.47%) |
Nov 22, 2013 | 10.59 | 10.75 | 10.59 | 10.61 | 4,951 | -0.04(-0.38%) |
Nov 21, 2013 | 10.85 | 10.85 | 10.65 | 10.65 | 9,779 | -0.12(-1.11%) |
Nov 20, 2013 | 10.77 | 10.81 | 10.77 | 10.77 | 2,752 | +0.02(+0.19%) |
Nov 19, 2013 | 10.81 | 10.93 | 10.75 | 10.75 | 8,763 | -0.06(-0.55%) |
Nov 18, 2013 | 10.76 | 10.92 | 10.76 | 10.81 | 29,150 | +0.00(+0.00%) |
Nov 15, 2013 | 10.78 | 10.96 | 10.74 | 10.81 | 27,675 | +0.02(+0.19%) |
Nov 14, 2013 | 10.78 | 10.84 | 10.75 | 10.79 | 21,224 | +0.02(+0.19%) |
Nov 12, 2013 | 10.89 | 10.89 | 10.74 | 10.77 | 10,999 | -0.19(-1.72%) |
Nov 11, 2013 | 10.88 | 11.00 | 10.87 | 10.96 | 15,137 | +0.01(+0.08%) |
Nov 08, 2013 | 11.06 | 11.10 | 10.93 | 10.95 | 7,770 | -0.19(-1.70%) |
Nov 07, 2013 | 11.12 | 11.14 | 10.96 | 11.14 | 7,225 | +0.09(+0.81%) |
Nov 06, 2013 | 11.02 | 11.19 | 11.02 | 11.05 | 56,768 | +0.03(+0.27%) |
Nov 05, 2013 | 11.05 | 11.08 | 10.97 | 11.02 | 16,477 | -0.06(-0.54%) |
Nov 04, 2013 | 11.03 | 11.08 | 11.03 | 11.08 | 2,231 | -0.02(-0.18%) |
Nov 01, 2013 | 11.01 | 11.15 | 11.00 | 11.10 | 10,677 | +0.01(+0.08%) |
Oct 31, 2013 | 11.11 | 11.22 | 11.09 | 11.09 | 2,605 | -0.06(-0.53%) |
Oct 30, 2013 | 11.22 | 11.26 | 11.12 | 11.15 | 11,899 | -0.11(-0.98%) |
Oct 29, 2013 | 11.29 | 11.42 | 11.26 | 11.26 | 5,717 | +0.05(+0.45%) |
Oct 28, 2013 | 11.24 | 11.37 | 11.21 | 11.21 | 3,512 | -0.07(-0.62%) |
Oct 25, 2013 | 11.14 | 11.34 | 11.14 | 11.28 | 10,666 | +0.07(+0.62%) |
Oct 24, 2013 | 11.16 | 11.38 | 11.16 | 11.21 | 100,677 | -0.02(-0.18%) |
Oct 23, 2013 | 11.16 | 11.32 | 11.16 | 11.23 | 43,773 | +0.01(+0.09%) |
Oct 22, 2013 | 11.19 | 11.32 | 11.15 | 11.22 | 14,401 | -0.08(-0.71%) |
Oct 21, 2013 | 11.22 | 11.37 | 11.22 | 11.30 | 3,462 | +0.05(+0.44%) |
Oct 18, 2013 | 11.17 | 11.30 | 11.14 | 11.25 | 8,148 | +0.10(+0.90%) |
Oct 17, 2013 | 10.85 | 11.34 | 10.85 | 11.15 | 7,174 | +0.23(+2.11%) |
Oct 16, 2013 | 10.84 | 10.95 | 10.80 | 10.92 | 18,319 | -0.05(-0.46%) |
Oct 15, 2013 | 10.97 | 11.07 | 10.97 | 10.97 | 7,229 | -0.01(-0.09%) |
Oct 14, 2013 | 10.97 | 11.11 | 10.97 | 10.98 | 9,818 | +0.01(+0.09%) |
Oct 11, 2013 | 11.00 | 11.00 | 10.93 | 10.97 | 5,461 | -0.10(-0.90%) |
Oct 10, 2013 | 11.12 | 11.12 | 10.96 | 11.07 | 3,613 | +0.05(+0.45%) |
Oct 09, 2013 | 10.91 | 11.09 | 10.83 | 11.02 | 4,577 | +0.06(+0.55%) |
Oct 08, 2013 | 11.05 | 11.05 | 10.86 | 10.96 | 7,765 | +0.01(+0.09%) |
Oct 07, 2013 | 11.07 | 11.10 | 10.95 | 10.95 | 5,715 | -0.08(-0.72%) |
Oct 04, 2013 | 11.14 | 11.32 | 11.02 | 11.03 | 13,399 | -0.16(-1.43%) |
Oct 03, 2013 | 11.26 | 11.29 | 11.19 | 11.19 | 4,361 | -0.15(-1.32%) |
Oct 02, 2013 | 11.22 | 11.37 | 11.18 | 11.34 | 10,075 | -0.03(-0.26%) |
Oct 01, 2013 | 11.18 | 11.37 | 11.18 | 11.37 | 6,130 | +0.11(+0.98%) |
Sep 30, 2013 | 11.27 | 11.27 | 11.14 | 11.26 | 9,931 | -0.01(-0.09%) |
Sep 27, 2013 | 11.35 | 11.35 | 11.25 | 11.27 | 6,797 | -0.15(-1.31%) |
Sep 26, 2013 | 11.30 | 11.48 | 11.28 | 11.42 | 12,739 | +0.20(+1.78%) |
Sep 25, 2013 | 11.18 | 11.42 | 11.18 | 11.22 | 7,694 | -0.10(-0.88%) |
Sep 24, 2013 | 11.30 | 11.32 | 11.18 | 11.32 | 10,646 | +0.10(+0.89%) |
Sep 23, 2013 | 11.24 | 11.35 | 11.14 | 11.22 | 11,979 | -0.02(-0.18%) |
Sep 20, 2013 | 11.01 | 11.25 | 10.91 | 11.24 | 34,337 | +0.13(+1.17%) |
Sep 19, 2013 | 10.99 | 11.13 | 10.96 | 11.11 | 17,143 | +0.13(+1.18%) |
Sep 18, 2013 | 10.75 | 11.04 | 10.68 | 10.98 | 24,354 | +0.18(+1.67%) |
Sep 17, 2013 | 10.68 | 10.80 | 10.68 | 10.80 | 5,557 | +0.12(+1.12%) |
Sep 16, 2013 | 10.61 | 10.70 | 10.60 | 10.68 | 11,180 | +0.02(+0.19%) |
Sep 13, 2013 | 10.72 | 10.76 | 10.45 | 10.66 | 23,557 | -0.05(-0.47%) |
Sep 12, 2013 | 10.78 | 10.84 | 10.70 | 10.71 | 12,452 | +0.03(+0.28%) |
Sep 11, 2013 | 10.80 | 10.86 | 10.66 | 10.68 | 9,598 | -0.15(-1.39%) |
Sep 10, 2013 | 10.93 | 10.98 | 10.81 | 10.83 | 9,003 | -0.00(-0.00%) |
Sep 09, 2013 | 10.71 | 11.01 | 10.70 | 10.83 | 12,363 | +0.07(+0.65%) |
Sep 06, 2013 | 10.70 | 10.82 | 10.70 | 10.76 | 2,395 | -0.02(-0.19%) |
Sep 05, 2013 | 10.67 | 10.78 | 10.64 | 10.78 | 12,474 | +0.20(+1.89%) |
Sep 04, 2013 | 10.55 | 10.62 | 10.54 | 10.58 | 1,626 | -0.00(-0.04%) |
Sep 03, 2013 | 10.77 | 10.77 | 10.55 | 10.58 | 22,077 | -0.10(-0.90%) |
Aug 30, 2013 | 10.53 | 10.68 | 10.51 | 10.68 | 14,677 | +0.10(+0.95%) |
Aug 29, 2013 | 10.65 | 10.65 | 10.50 | 10.58 | 7,135 | -0.11(-1.03%) |
Aug 28, 2013 | 10.76 | 10.77 | 10.59 | 10.69 | 14,636 | -0.05(-0.47%) |
Aug 27, 2013 | 10.55 | 10.77 | 10.55 | 10.74 | 8,826 | +0.13(+1.23%) |
Aug 26, 2013 | 10.69 | 10.75 | 10.60 | 10.61 | 11,833 | -0.20(-1.85%) |
Aug 23, 2013 | 10.78 | 10.81 | 10.71 | 10.81 | 16,777 | +0.06(+0.56%) |
Aug 22, 2013 | 10.62 | 10.77 | 10.48 | 10.75 | 9,730 | +0.21(+1.99%) |
Aug 21, 2013 | 10.48 | 10.55 | 10.40 | 10.54 | 37,870 | +0.04(+0.38%) |
Aug 20, 2013 | 10.35 | 10.54 | 10.35 | 10.50 | 13,632 | +0.11(+1.06%) |
Aug 19, 2013 | 10.31 | 10.40 | 10.31 | 10.39 | 10,491 | +0.01(+0.10%) |
Aug 16, 2013 | 10.44 | 10.48 | 10.36 | 10.38 | 17,878 | -0.05(-0.48%) |
Aug 15, 2013 | 10.44 | 10.51 | 10.41 | 10.43 | 7,490 | -0.11(-1.04%) |
Aug 14, 2013 | 10.52 | 10.56 | 10.49 | 10.54 | 8,733 | -0.09(-0.85%) |
Aug 13, 2013 | 10.56 | 10.67 | 10.54 | 10.63 | 18,773 | -0.04(-0.37%) |
Aug 12, 2013 | 10.55 | 10.71 | 10.55 | 10.67 | 9,867 | +0.00(+0.00%) |
Aug 09, 2013 | 10.62 | 10.71 | 10.44 | 10.67 | 32,927 | +0.13(+1.19%) |
Aug 08, 2013 | 10.50 | 10.58 | 10.44 | 10.54 | 7,286 | -0.02(-0.15%) |
Aug 07, 2013 | 10.52 | 10.63 | 10.44 | 10.56 | 21,111 | +0.01(+0.09%) |
Aug 06, 2013 | 10.68 | 10.68 | 10.54 | 10.55 | 5,277 | -0.14(-1.31%) |
Aug 05, 2013 | 10.68 | 10.71 | 10.57 | 10.69 | 9,215 | -0.11(-1.02%) |
Aug 02, 2013 | 10.75 | 10.80 | 10.63 | 10.80 | 28,186 | +0.11(+1.03%) |
Aug 01, 2013 | 10.47 | 10.70 | 10.47 | 10.69 | 23,377 | +0.14(+1.33%) |
Jul 31, 2013 | 10.55 | 10.68 | 10.55 | 10.55 | 22,372 | -0.11(-1.03%) |
Jul 30, 2013 | 10.54 | 10.75 | 10.50 | 10.66 | 64,894 | +0.03(+0.28%) |
Jul 29, 2013 | 10.63 | 10.67 | 10.51 | 10.63 | 42,880 | +0.06(+0.57%) |
Jul 26, 2013 | 10.60 | 10.71 | 10.45 | 10.57 | 52,931 | +0.07(+0.67%) |
Jul 25, 2013 | 10.52 | 10.61 | 10.44 | 10.50 | 7,318 | -0.13(-1.22%) |
Jul 24, 2013 | 10.65 | 10.69 | 10.52 | 10.63 | 23,407 | -0.05(-0.48%) |
Jul 23, 2013 | 10.72 | 10.75 | 10.67 | 10.68 | 7,440 | +0.03(+0.29%) |
Jul 22, 2013 | 10.82 | 10.89 | 10.56 | 10.65 | 27,740 | -0.24(-2.20%) |
Jul 19, 2013 | 11.04 | 11.04 | 10.85 | 10.89 | 13,713 | -0.15(-1.36%) |
Jul 18, 2013 | 11.07 | 11.07 | 11.04 | 11.04 | 2,982 | +0.00(+0.00%) |
Jul 17, 2013 | 10.97 | 11.07 | 10.94 | 11.04 | 5,660 | +0.02(+0.18%) |
Jul 16, 2013 | 11.06 | 11.09 | 10.90 | 11.02 | 6,686 | -0.07(-0.63%) |
Jul 15, 2013 | 11.15 | 11.15 | 11.00 | 11.09 | 12,726 | -0.03(-0.27%) |
Jul 12, 2013 | 11.15 | 11.15 | 11.05 | 11.12 | 16,214 | +0.03(+0.27%) |
Jul 11, 2013 | 10.90 | 11.09 | 10.90 | 11.09 | 9,747 | +0.29(+2.69%) |
Jul 10, 2013 | 10.92 | 10.95 | 10.78 | 10.80 | 15,433 | -0.19(-1.73%) |
Jul 09, 2013 | 10.99 | 10.99 | 10.86 | 10.99 | 15,502 | +0.02(+0.18%) |
Jul 08, 2013 | 11.07 | 11.07 | 10.87 | 10.97 | 6,942 | +0.02(+0.18%) |
Jul 05, 2013 | 11.30 | 11.30 | 10.89 | 10.95 | 16,970 | -0.35(-3.10%) |
Jul 03, 2013 | 11.50 | 11.50 | 11.19 | 11.30 | 8,613 | -0.19(-1.65%) |
Jul 02, 2013 | 11.57 | 11.57 | 11.40 | 11.49 | 6,207 | +0.05(+0.44%) |
Jul 01, 2013 | 10.92 | 11.65 | 10.92 | 11.44 | 18,407 | -0.06(-0.52%) |
Jun 28, 2013 | 11.64 | 11.64 | 11.34 | 11.50 | 4,851 | -0.07(-0.61%) |
Jun 27, 2013 | 11.28 | 11.65 | 11.28 | 11.57 | 21,582 | +0.33(+2.94%) |
Jun 26, 2013 | 10.90 | 11.24 | 10.84 | 11.24 | 29,717 | +0.38(+3.50%) |
Jun 25, 2013 | 10.96 | 10.96 | 10.62 | 10.86 | 13,217 | +0.03(+0.28%) |
Jun 24, 2013 | 11.12 | 11.12 | 10.57 | 10.83 | 31,286 | -0.29(-2.61%) |
Jun 21, 2013 | 11.44 | 11.44 | 11.06 | 11.12 | 27,674 | -0.12(-1.07%) |
Jun 20, 2013 | 11.55 | 11.63 | 11.24 | 11.24 | 5,860 | -0.40(-3.44%) |
Jun 19, 2013 | 11.65 | 11.78 | 11.61 | 11.64 | 4,832 | -0.12(-1.02%) |
Jun 18, 2013 | 11.80 | 11.83 | 11.60 | 11.76 | 16,889 | -0.07(-0.59%) |
Jun 17, 2013 | 11.73 | 11.85 | 11.65 | 11.83 | 22,125 | +0.09(+0.76%) |
Jun 14, 2013 | 11.66 | 11.89 | 11.60 | 11.74 | 32,621 | +0.08(+0.69%) |
Jun 13, 2013 | 11.80 | 11.89 | 11.46 | 11.66 | 56,654 | -0.17(-1.44%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.78 | 11.83 | 26,697 | -0.20(-1.66%) |
Jun 11, 2013 | 12.10 | 12.12 | 11.90 | 12.03 | 19,890 | -0.18(-1.47%) |
Jun 10, 2013 | 12.24 | 12.24 | 12.15 | 12.21 | 23,925 | -0.04(-0.33%) |
Jun 07, 2013 | 12.29 | 12.34 | 12.22 | 12.25 | 14,522 | -0.06(-0.49%) |
Jun 06, 2013 | 12.24 | 12.35 | 12.20 | 12.31 | 14,661 | +0.11(+0.90%) |
Jun 05, 2013 | 11.89 | 12.24 | 11.89 | 12.20 | 10,529 | +0.20(+1.67%) |
Jun 04, 2013 | 11.89 | 12.17 | 11.89 | 12.00 | 22,918 | +0.03(+0.25%) |