Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.34 | 11.38 | 11.09 | 11.21 | 27,372 | -0.22(-1.96%) |
Jul 30, 2014 | 11.57 | 11.57 | 11.35 | 11.43 | 36,937 | -0.11(-0.94%) |
Jul 29, 2014 | 11.62 | 11.62 | 11.39 | 11.54 | 22,120 | +0.01(+0.07%) |
Jul 28, 2014 | 11.85 | 11.90 | 11.41 | 11.53 | 60,317 | -0.36(-3.05%) |
Jul 25, 2014 | 11.91 | 12.01 | 11.88 | 11.89 | 52,410 | -0.05(-0.45%) |
Jul 24, 2014 | 11.98 | 12.04 | 11.92 | 11.95 | 31,313 | -0.02(-0.13%) |
Jul 23, 2014 | 11.85 | 12.05 | 11.78 | 11.96 | 30,930 | +0.07(+0.58%) |
Jul 22, 2014 | 11.89 | 12.04 | 11.73 | 11.89 | 32,391 | +0.02(+0.20%) |
Jul 21, 2014 | 12.07 | 12.21 | 11.75 | 11.87 | 48,205 | -0.39(-3.21%) |
Jul 18, 2014 | 12.14 | 12.28 | 12.08 | 12.27 | 28,358 | +0.13(+1.08%) |
Jul 17, 2014 | 12.13 | 12.29 | 12.04 | 12.13 | 24,520 | -0.07(-0.57%) |
Jul 16, 2014 | 12.35 | 12.48 | 11.94 | 12.20 | 49,204 | -0.18(-1.43%) |
Jul 15, 2014 | 12.69 | 12.69 | 12.37 | 12.38 | 22,856 | -0.23(-1.84%) |
Jul 14, 2014 | 12.29 | 12.66 | 12.22 | 12.61 | 45,078 | +0.32(+2.64%) |
Jul 11, 2014 | 12.12 | 12.38 | 12.12 | 12.29 | 25,447 | +0.16(+1.34%) |
Jul 10, 2014 | 11.96 | 12.28 | 11.96 | 12.13 | 27,810 | -0.03(-0.25%) |
Jul 09, 2014 | 12.01 | 12.31 | 12.01 | 12.16 | 34,533 | +0.08(+0.70%) |
Jul 08, 2014 | 12.67 | 12.67 | 11.92 | 12.07 | 95,526 | -0.62(-4.87%) |
Jul 07, 2014 | 12.78 | 12.93 | 12.60 | 12.69 | 63,409 | -0.04(-0.30%) |
Jul 03, 2014 | 13.43 | 12.73 | 12.73 | 12.73 | 34,201 | -0.06(-0.48%) |
Jul 02, 2014 | 13.02 | 13.02 | 12.78 | 12.79 | 45,138 | -0.14(-1.07%) |
Jul 01, 2014 | 12.54 | 13.15 | 12.54 | 12.93 | 101,944 | +0.47(+3.78%) |
Jun 30, 2014 | 11.60 | 12.50 | 11.56 | 12.46 | 406,928 | +0.90(+7.74%) |
Jun 27, 2014 | 11.18 | 11.56 | 11.16 | 11.56 | 1,890,494 | +0.30(+2.67%) |
Jun 26, 2014 | 11.25 | 11.44 | 11.02 | 11.26 | 62,276 | +0.05(+0.48%) |
Jun 25, 2014 | 11.02 | 11.38 | 10.98 | 11.21 | 92,050 | +0.13(+1.18%) |
Jun 24, 2014 | 11.12 | 11.37 | 10.96 | 11.08 | 102,488 | -0.08(-0.76%) |
Jun 23, 2014 | 11.25 | 11.34 | 11.00 | 11.16 | 89,969 | -0.11(-0.96%) |
Jun 20, 2014 | 11.39 | 11.39 | 11.20 | 11.27 | 103,727 | -0.12(-1.08%) |
Jun 19, 2014 | 11.41 | 11.50 | 11.31 | 11.39 | 47,171 | -0.02(-0.20%) |
Jun 18, 2014 | 11.26 | 11.46 | 11.20 | 11.42 | 61,799 | +0.16(+1.44%) |
Jun 17, 2014 | 10.94 | 11.46 | 10.94 | 11.25 | 50,252 | +0.13(+1.18%) |
Jun 16, 2014 | 11.01 | 11.14 | 10.82 | 11.12 | 56,697 | +0.16(+1.48%) |
Jun 13, 2014 | 11.60 | 11.62 | 10.93 | 10.96 | 56,621 | -0.57(-4.95%) |
Jun 12, 2014 | 11.85 | 11.90 | 11.40 | 11.53 | 31,151 | -0.36(-2.99%) |
Jun 11, 2014 | 12.17 | 12.17 | 11.63 | 11.89 | 62,942 | -0.36(-2.94%) |
Jun 10, 2014 | 12.62 | 12.62 | 12.16 | 12.25 | 21,883 | -0.31(-2.50%) |
Jun 06, 2014 | 12.22 | 12.62 | 12.14 | 12.56 | 49,037 | +0.44(+3.67%) |
Jun 05, 2014 | 11.22 | 12.12 | 11.01 | 12.12 | 79,340 | +1.49(+14.00%) |
Jun 04, 2014 | 10.55 | 10.68 | 10.55 | 10.63 | 40,647 | +0.04(+0.36%) |
Jun 03, 2014 | 10.55 | 10.72 | 10.48 | 10.59 | 43,063 | -0.16(-1.50%) |
Jun 02, 2014 | 10.97 | 10.97 | 10.68 | 10.75 | 42,008 | -0.21(-1.96%) |
May 30, 2014 | 11.03 | 11.04 | 10.87 | 10.97 | 20,444 | -0.02(-0.21%) |
May 29, 2014 | 10.97 | 11.07 | 10.89 | 10.99 | 31,677 | +0.00(+0.00%) |
May 28, 2014 | 11.17 | 11.27 | 10.86 | 10.99 | 22,092 | -0.22(-1.98%) |
May 27, 2014 | 11.19 | 11.36 | 11.08 | 11.21 | 27,377 | +0.08(+0.76%) |
May 23, 2014 | 11.03 | 11.13 | 11.13 | 11.13 | 19,949 | +0.13(+1.17%) |
May 22, 2014 | 10.97 | 11.11 | 10.83 | 11.00 | 23,024 | +0.11(+1.00%) |
May 21, 2014 | 10.81 | 10.93 | 10.74 | 10.89 | 59,599 | +0.09(+0.85%) |
May 20, 2014 | 10.68 | 10.82 | 10.68 | 10.80 | 49,323 | -0.08(-0.71%) |
May 19, 2014 | 10.55 | 10.92 | 10.55 | 10.87 | 23,070 | +0.25(+2.31%) |
May 16, 2014 | 10.58 | 10.64 | 10.51 | 10.63 | 29,227 | +0.09(+0.87%) |
May 15, 2014 | 10.44 | 10.64 | 10.43 | 10.54 | 45,206 | +0.01(+0.07%) |
May 14, 2014 | 10.56 | 10.61 | 10.51 | 10.53 | 48,977 | -0.02(-0.15%) |
May 13, 2014 | 11.09 | 11.09 | 10.55 | 10.55 | 25,811 | -0.52(-4.71%) |
May 12, 2014 | 10.95 | 11.29 | 10.94 | 11.07 | 34,538 | +0.18(+1.69%) |
May 09, 2014 | 10.55 | 10.93 | 10.55 | 10.88 | 31,965 | +0.34(+3.20%) |
May 08, 2014 | 10.55 | 10.71 | 10.51 | 10.55 | 36,294 | -0.03(-0.29%) |
May 07, 2014 | 10.54 | 10.60 | 10.51 | 10.58 | 28,349 | +0.03(+0.29%) |
May 06, 2014 | 10.54 | 10.58 | 10.51 | 10.55 | 40,738 | -0.06(-0.58%) |
May 05, 2014 | 10.55 | 10.61 | 10.49 | 10.61 | 93,127 | +0.06(+0.58%) |
May 02, 2014 | 10.67 | 10.74 | 10.51 | 10.55 | 33,055 | -0.10(-0.94%) |
May 01, 2014 | 10.57 | 10.65 | 10.55 | 10.64 | 68,436 | +0.02(+0.22%) |
Apr 30, 2014 | 10.48 | 10.68 | 10.46 | 10.62 | 103,535 | +0.09(+0.87%) |
Apr 29, 2014 | 10.65 | 10.74 | 10.48 | 10.53 | 31,310 | -0.10(-0.94%) |
Apr 28, 2014 | 10.74 | 10.86 | 10.57 | 10.63 | 40,756 | -0.08(-0.79%) |
Apr 25, 2014 | 10.66 | 10.88 | 10.66 | 10.71 | 61,294 | -0.01(-0.07%) |
Apr 24, 2014 | 10.78 | 10.84 | 10.66 | 10.72 | 33,987 | +0.02(+0.21%) |
Apr 23, 2014 | 10.74 | 10.88 | 10.67 | 10.70 | 40,082 | -0.06(-0.57%) |
Apr 22, 2014 | 10.79 | 10.88 | 10.66 | 10.76 | 40,686 | +0.02(+0.21%) |
Apr 21, 2014 | 10.74 | 10.88 | 10.73 | 10.74 | 38,515 | +0.00(+0.00%) |
Apr 17, 2014 | 10.69 | 10.74 | 10.74 | 10.74 | 34,293 | -0.04(-0.36%) |
Apr 16, 2014 | 10.76 | 10.97 | 10.68 | 10.78 | 47,265 | -0.04(-0.36%) |
Apr 15, 2014 | 11.17 | 11.32 | 10.73 | 10.81 | 48,201 | -0.43(-3.82%) |
Apr 14, 2014 | 11.70 | 11.81 | 11.17 | 11.24 | 83,838 | -0.33(-2.85%) |
Apr 11, 2014 | 11.84 | 11.88 | 11.39 | 11.57 | 33,886 | -0.35(-2.90%) |
Apr 10, 2014 | 12.08 | 12.08 | 11.91 | 11.92 | 51,563 | -0.22(-1.83%) |
Apr 09, 2014 | 11.92 | 12.22 | 11.84 | 12.14 | 37,513 | +0.12(+1.02%) |
Apr 08, 2014 | 12.10 | 12.10 | 11.84 | 12.02 | 30,091 | -0.02(-0.19%) |
Apr 07, 2014 | 12.00 | 12.12 | 11.91 | 12.04 | 35,902 | -0.02(-0.19%) |
Apr 04, 2014 | 12.18 | 12.33 | 11.91 | 12.06 | 47,591 | +0.02(+0.13%) |
Apr 03, 2014 | 12.09 | 12.20 | 12.04 | 12.05 | 32,071 | -0.11(-0.88%) |
Apr 02, 2014 | 12.28 | 12.42 | 12.01 | 12.16 | 14,725 | -0.14(-1.12%) |
Apr 01, 2014 | 12.14 | 12.41 | 12.04 | 12.29 | 24,280 | +0.28(+2.36%) |
Mar 31, 2014 | 12.08 | 12.16 | 11.97 | 12.01 | 53,468 | -0.06(-0.51%) |
Mar 28, 2014 | 11.83 | 12.42 | 11.80 | 12.07 | 78,236 | +0.23(+1.94%) |
Mar 27, 2014 | 11.87 | 11.98 | 11.77 | 11.84 | 21,195 | +0.02(+0.19%) |
Mar 26, 2014 | 11.96 | 12.21 | 11.81 | 11.82 | 42,205 | -0.10(-0.84%) |
Mar 25, 2014 | 12.03 | 12.12 | 11.85 | 11.92 | 22,887 | -0.08(-0.70%) |
Mar 24, 2014 | 11.86 | 12.03 | 11.83 | 12.00 | 40,931 | +0.23(+1.95%) |
Mar 21, 2014 | 11.93 | 11.93 | 11.73 | 11.77 | 98,878 | -0.11(-0.90%) |
Mar 20, 2014 | 11.82 | 12.03 | 11.70 | 11.88 | 39,092 | +0.05(+0.39%) |
Mar 19, 2014 | 11.63 | 11.89 | 11.50 | 11.83 | 223,821 | +0.23(+1.98%) |
Mar 18, 2014 | 11.58 | 11.61 | 11.25 | 11.60 | 23,617 | +0.02(+0.20%) |
Mar 17, 2014 | 11.52 | 11.74 | 11.52 | 11.58 | 16,494 | +0.10(+0.87%) |
Mar 14, 2014 | 11.27 | 11.59 | 11.27 | 11.48 | 32,051 | +0.15(+1.29%) |
Mar 13, 2014 | 11.40 | 11.44 | 11.25 | 11.34 | 23,521 | -0.02(-0.13%) |
Mar 12, 2014 | 11.09 | 11.39 | 11.09 | 11.35 | 23,734 | +0.16(+1.43%) |
Mar 11, 2014 | 11.23 | 11.23 | 10.78 | 11.19 | 182,777 | +0.02(+0.20%) |
Mar 10, 2014 | 11.34 | 11.41 | 10.95 | 11.17 | 24,319 | -0.14(-1.21%) |
Mar 07, 2014 | 11.53 | 11.75 | 11.25 | 11.30 | 14,140 | -0.12(-1.07%) |
Mar 06, 2014 | 11.43 | 11.68 | 11.27 | 11.43 | 23,706 | +0.02(+0.13%) |
Mar 05, 2014 | 11.47 | 11.64 | 11.20 | 11.41 | 42,443 | -0.05(-0.47%) |
Mar 04, 2014 | 11.46 | 12.14 | 11.37 | 11.46 | 70,479 | +0.17(+1.48%) |
Mar 03, 2014 | 11.44 | 11.44 | 11.02 | 11.30 | 16,590 | -0.21(-1.79%) |
Feb 28, 2014 | 11.59 | 11.64 | 11.24 | 11.50 | 25,351 | -0.05(-0.46%) |
Feb 27, 2014 | 11.05 | 11.60 | 10.94 | 11.56 | 29,321 | +0.46(+4.19%) |
Feb 26, 2014 | 11.08 | 11.40 | 11.05 | 11.09 | 20,864 | +0.05(+0.48%) |
Feb 25, 2014 | 11.05 | 11.12 | 10.98 | 11.04 | 33,055 | -0.03(-0.27%) |
Feb 24, 2014 | 11.05 | 11.12 | 11.01 | 11.07 | 25,813 | -0.02(-0.14%) |
Feb 21, 2014 | 11.62 | 11.73 | 10.98 | 11.08 | 55,759 | -0.47(-4.09%) |
Feb 20, 2014 | 11.59 | 11.70 | 11.47 | 11.56 | 15,788 | +0.00(+0.00%) |
Feb 19, 2014 | 11.73 | 11.85 | 11.52 | 11.56 | 17,996 | -0.17(-1.43%) |
Feb 18, 2014 | 11.81 | 11.89 | 11.62 | 11.72 | 22,936 | -0.01(-0.06%) |
Feb 14, 2014 | 11.81 | 11.73 | 11.73 | 11.73 | 26,254 | -0.07(-0.58%) |
Feb 13, 2014 | 11.43 | 11.94 | 11.39 | 11.80 | 16,271 | +0.31(+2.72%) |
Feb 12, 2014 | 11.43 | 12.07 | 11.38 | 11.49 | 25,024 | +0.08(+0.67%) |
Feb 11, 2014 | 11.43 | 12.12 | 11.31 | 11.41 | 17,559 | +0.02(+0.20%) |
Feb 10, 2014 | 11.39 | 11.59 | 11.37 | 11.39 | 28,712 | -0.01(-0.07%) |
Feb 07, 2014 | 11.27 | 11.99 | 10.98 | 11.40 | 41,315 | +0.10(+0.88%) |
Feb 06, 2014 | 11.50 | 11.82 | 11.27 | 11.30 | 19,427 | -0.14(-1.20%) |
Feb 05, 2014 | 11.41 | 11.53 | 11.40 | 11.43 | 45,938 | -0.07(-0.60%) |
Feb 04, 2014 | 11.41 | 11.86 | 11.41 | 11.50 | 34,201 | +0.13(+1.14%) |
Feb 03, 2014 | 11.61 | 11.86 | 11.30 | 11.37 | 74,267 | -0.17(-1.45%) |
Jan 31, 2014 | 11.94 | 12.14 | 11.51 | 11.54 | 70,363 | -0.64(-5.25%) |
Jan 30, 2014 | 12.24 | 12.29 | 12.11 | 12.18 | 65,460 | +0.18(+1.46%) |
Jan 29, 2014 | 11.95 | 12.30 | 11.76 | 12.01 | 55,356 | -0.03(-0.25%) |
Jan 28, 2014 | 12.04 | 12.18 | 11.75 | 12.04 | 36,268 | -0.16(-1.31%) |
Jan 27, 2014 | 12.22 | 12.40 | 12.01 | 12.20 | 22,527 | +0.00(+0.00%) |
Jan 24, 2014 | 12.42 | 12.50 | 12.10 | 12.20 | 28,515 | -0.26(-2.08%) |
Jan 23, 2014 | 12.47 | 12.56 | 12.42 | 12.46 | 15,991 | -0.11(-0.91%) |
Jan 22, 2014 | 12.30 | 12.65 | 12.27 | 12.57 | 24,092 | +0.23(+1.85%) |
Jan 21, 2014 | 12.33 | 12.39 | 12.15 | 12.34 | 40,053 | +0.15(+1.25%) |
Jan 17, 2014 | 12.57 | 12.19 | 12.19 | 12.19 | 45,945 | -0.53(-4.19%) |
Jan 16, 2014 | 12.43 | 12.89 | 12.41 | 12.72 | 15,169 | +0.27(+2.14%) |
Jan 15, 2014 | 12.48 | 12.65 | 12.33 | 12.46 | 10,113 | -0.02(-0.18%) |
Jan 14, 2014 | 12.41 | 12.52 | 12.26 | 12.48 | 22,662 | +0.27(+2.18%) |
Jan 13, 2014 | 12.18 | 12.32 | 12.00 | 12.21 | 26,870 | +0.02(+0.12%) |
Jan 10, 2014 | 12.22 | 12.56 | 12.00 | 12.20 | 17,442 | +0.02(+0.13%) |
Jan 09, 2014 | 12.46 | 12.46 | 11.81 | 12.18 | 21,014 | -0.13(-1.05%) |
Jan 08, 2014 | 12.56 | 12.56 | 12.27 | 12.31 | 15,612 | -0.16(-1.28%) |
Jan 07, 2014 | 12.31 | 12.72 | 12.25 | 12.47 | 13,983 | +0.24(+1.99%) |
Jan 06, 2014 | 12.56 | 12.56 | 12.19 | 12.23 | 16,193 | -0.31(-2.49%) |
Jan 03, 2014 | 12.49 | 12.61 | 12.39 | 12.54 | 16,021 | +0.08(+0.67%) |
Jan 02, 2014 | 12.70 | 12.77 | 12.46 | 12.46 | 14,682 | -0.25(-1.98%) |
Dec 31, 2013 | 12.87 | 12.71 | 12.71 | 12.71 | 17,065 | -0.14(-1.13%) |
Dec 30, 2013 | 12.95 | 13.09 | 12.10 | 12.85 | 33,869 | -0.14(-1.11%) |
Dec 27, 2013 | 13.10 | 13.11 | 12.84 | 13.00 | 23,987 | -0.08(-0.64%) |
Dec 26, 2013 | 13.14 | 13.18 | 13.08 | 13.08 | 21,700 | -0.02(-0.17%) |
Dec 24, 2013 | 13.10 | 13.21 | 13.02 | 13.10 | 22,333 | +0.02(+0.12%) |
Dec 23, 2013 | 13.15 | 13.57 | 13.02 | 13.09 | 41,784 | -0.02(-0.12%) |
Dec 20, 2013 | 13.17 | 13.51 | 12.95 | 13.10 | 132,966 | +0.00(+0.00%) |
Dec 19, 2013 | 13.51 | 13.57 | 12.96 | 13.10 | 26,971 | -0.38(-2.82%) |
Dec 18, 2013 | 12.95 | 13.50 | 12.81 | 13.48 | 31,649 | +0.54(+4.18%) |
Dec 17, 2013 | 12.60 | 12.95 | 12.40 | 12.94 | 45,270 | +0.30(+2.41%) |
Dec 16, 2013 | 12.46 | 12.74 | 12.46 | 12.64 | 27,489 | +0.21(+1.65%) |
Dec 13, 2013 | 12.33 | 12.84 | 12.33 | 12.43 | 21,556 | +0.10(+0.80%) |
Dec 12, 2013 | 12.26 | 12.36 | 12.18 | 12.33 | 10,580 | +0.11(+0.87%) |
Dec 11, 2013 | 12.15 | 12.35 | 12.10 | 12.23 | 20,248 | -0.04(-0.31%) |
Dec 10, 2013 | 12.42 | 12.75 | 12.15 | 12.26 | 19,410 | -0.26(-2.07%) |
Dec 09, 2013 | 12.62 | 12.64 | 12.29 | 12.52 | 11,829 | -0.06(-0.48%) |
Dec 06, 2013 | 12.30 | 12.76 | 12.11 | 12.58 | 0 | +0.44(+3.62%) |
Dec 05, 2013 | 12.08 | 12.26 | 11.93 | 12.14 | 0 | +0.03(+0.25%) |
Dec 04, 2013 | 12.04 | 12.22 | 11.98 | 12.11 | 0 | -0.01(-0.06%) |
Dec 03, 2013 | 11.93 | 12.19 | 11.93 | 12.12 | 0 | +0.11(+0.95%) |
Dec 02, 2013 | 12.87 | 12.87 | 11.90 | 12.01 | 0 | -0.92(-7.14%) |
Nov 29, 2013 | 12.99 | 13.05 | 12.89 | 12.93 | 0 | +0.04(+0.29%) |
Nov 27, 2013 | 12.99 | 12.99 | 12.85 | 12.89 | 0 | -0.05(-0.41%) |
Nov 26, 2013 | 12.95 | 13.05 | 12.89 | 12.95 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.08 | 13.24 | 12.85 | 12.95 | 22,718 | -0.14(-1.04%) |
Nov 22, 2013 | 13.36 | 13.36 | 13.00 | 13.08 | 0 | -0.23(-1.76%) |
Nov 21, 2013 | 12.96 | 13.36 | 12.96 | 13.32 | 25,675 | +0.36(+2.75%) |
Nov 20, 2013 | 12.69 | 13.29 | 12.65 | 12.96 | 0 | +0.20(+1.60%) |
Nov 19, 2013 | 12.64 | 12.86 | 12.52 | 12.76 | 34,613 | +0.08(+0.66%) |
Nov 18, 2013 | 12.68 | 12.71 | 12.36 | 12.68 | 0 | -0.03(-0.24%) |
Nov 15, 2013 | 12.58 | 12.79 | 12.08 | 12.71 | 0 | +0.11(+0.84%) |
Nov 14, 2013 | 12.36 | 12.67 | 12.02 | 12.60 | 0 | +0.17(+1.34%) |
Nov 13, 2013 | 11.57 | 12.49 | 11.57 | 12.43 | 0 | +0.14(+1.11%) |
Nov 12, 2013 | 12.30 | 12.47 | 12.19 | 12.30 | 0 | -0.01(-0.06%) |
Nov 11, 2013 | 12.05 | 12.37 | 12.05 | 12.30 | 0 | +0.27(+2.20%) |
Nov 08, 2013 | 11.43 | 12.14 | 11.43 | 12.04 | 0 | +0.60(+5.23%) |
Nov 07, 2013 | 11.74 | 11.74 | 11.37 | 11.44 | 28,939 | -0.23(-2.01%) |
Nov 06, 2013 | 11.68 | 11.73 | 11.58 | 11.68 | 10,722 | +0.21(+1.85%) |
Nov 05, 2013 | 11.41 | 11.58 | 11.37 | 11.46 | 0 | +0.03(+0.27%) |
Nov 04, 2013 | 11.44 | 11.59 | 11.38 | 11.43 | 19,104 | -0.04(-0.33%) |
Nov 01, 2013 | 11.93 | 12.29 | 11.36 | 11.47 | 0 | -0.49(-4.11%) |
Oct 31, 2013 | 12.18 | 12.18 | 11.89 | 11.96 | 0 | -0.17(-1.44%) |
Oct 30, 2013 | 12.26 | 12.55 | 12.11 | 12.14 | 22,176 | -0.52(-4.13%) |
Oct 29, 2013 | 12.83 | 12.83 | 12.57 | 12.66 | 0 | -0.10(-0.77%) |
Oct 28, 2013 | 12.64 | 12.83 | 12.56 | 12.76 | 0 | +0.23(+1.81%) |
Oct 25, 2013 | 12.54 | 12.68 | 12.30 | 12.53 | 0 | +0.03(+0.24%) |
Oct 24, 2013 | 12.52 | 12.54 | 12.31 | 12.50 | 13,155 | +0.04(+0.30%) |
Oct 23, 2013 | 12.41 | 12.64 | 12.41 | 12.46 | 0 | +0.02(+0.18%) |
Oct 22, 2013 | 12.12 | 12.56 | 12.11 | 12.44 | 31,332 | +0.42(+3.53%) |
Oct 21, 2013 | 11.95 | 12.16 | 11.95 | 12.02 | 22,626 | +0.12(+1.02%) |
Oct 18, 2013 | 11.77 | 11.98 | 11.65 | 11.90 | 30,483 | +0.26(+2.21%) |
Oct 17, 2013 | 11.47 | 11.65 | 11.36 | 11.64 | 19,583 | +0.14(+1.25%) |
Oct 16, 2013 | 11.76 | 11.77 | 11.41 | 11.49 | 48,523 | -0.15(-1.30%) |
Oct 15, 2013 | 12.14 | 12.43 | 11.60 | 11.65 | 32,435 | -0.49(-4.06%) |
Oct 14, 2013 | 11.56 | 12.22 | 11.47 | 12.14 | 32,876 | +0.55(+4.77%) |
Oct 11, 2013 | 11.42 | 11.62 | 11.38 | 11.58 | 0 | +0.11(+0.92%) |
Oct 10, 2013 | 11.36 | 11.51 | 11.27 | 11.48 | 41,356 | +0.30(+2.71%) |
Oct 09, 2013 | 10.91 | 11.24 | 10.89 | 11.18 | 62,016 | +0.27(+2.50%) |
Oct 08, 2013 | 10.82 | 11.05 | 10.79 | 10.90 | 46,144 | +0.11(+1.05%) |
Oct 07, 2013 | 10.77 | 10.82 | 10.66 | 10.79 | 0 | -0.05(-0.49%) |
Oct 04, 2013 | 10.73 | 10.92 | 10.71 | 10.84 | 0 | +0.08(+0.70%) |
Oct 03, 2013 | 10.84 | 10.84 | 10.71 | 10.77 | 0 | -0.04(-0.35%) |
Oct 02, 2013 | 11.23 | 11.23 | 10.74 | 10.80 | 59,885 | -0.53(-4.68%) |
Oct 01, 2013 | 11.28 | 11.49 | 11.23 | 11.33 | 42,585 | +0.02(+0.13%) |
Sep 30, 2013 | 11.47 | 11.58 | 11.30 | 11.32 | 0 | -0.12(-1.06%) |
Sep 27, 2013 | 11.52 | 11.61 | 11.43 | 11.44 | 0 | -0.11(-0.98%) |
Sep 26, 2013 | 11.41 | 11.67 | 11.41 | 11.55 | 22,688 | +0.20(+1.73%) |
Sep 25, 2013 | 11.30 | 11.49 | 11.36 | 11.36 | 17,684 | +0.00(+0.00%) |
Sep 24, 2013 | 11.17 | 11.45 | 11.16 | 11.36 | 18,180 | +0.16(+1.42%) |
Sep 23, 2013 | 11.15 | 11.33 | 10.96 | 11.20 | 35,199 | +0.02(+0.20%) |
Sep 20, 2013 | 11.20 | 11.28 | 11.13 | 11.18 | 0 | -0.03(-0.27%) |
Sep 19, 2013 | 11.33 | 11.37 | 11.05 | 11.21 | 0 | -0.06(-0.54%) |
Sep 18, 2013 | 10.98 | 11.36 | 10.93 | 11.27 | 0 | +0.27(+2.41%) |
Sep 17, 2013 | 11.20 | 11.20 | 10.96 | 11.00 | 0 | -0.20(-1.76%) |
Sep 16, 2013 | 11.20 | 11.49 | 11.09 | 11.20 | 0 | +0.23(+2.14%) |
Sep 13, 2013 | 10.78 | 11.14 | 10.78 | 10.96 | 0 | +0.23(+2.19%) |
Sep 12, 2013 | 10.70 | 10.79 | 10.62 | 10.73 | 0 | +0.12(+1.14%) |
Sep 11, 2013 | 10.53 | 10.80 | 10.52 | 10.61 | 0 | +0.08(+0.79%) |
Sep 10, 2013 | 10.63 | 10.78 | 10.44 | 10.52 | 14,238 | -0.01(-0.07%) |
Sep 09, 2013 | 10.13 | 10.56 | 10.13 | 10.53 | 0 | +0.43(+4.24%) |
Sep 06, 2013 | 10.46 | 10.46 | 10.04 | 10.10 | 0 | -0.29(-2.82%) |
Sep 05, 2013 | 10.46 | 10.47 | 10.36 | 10.40 | 0 | -0.07(-0.65%) |
Sep 04, 2013 | 10.68 | 10.68 | 10.15 | 10.46 | 0 | -0.32(-3.00%) |
Sep 03, 2013 | 10.94 | 10.94 | 10.56 | 10.79 | 0 | -0.03(-0.28%) |
Aug 30, 2013 | 11.58 | 11.78 | 10.70 | 10.82 | 0 | -0.81(-6.98%) |
Aug 29, 2013 | 11.40 | 11.75 | 11.40 | 11.63 | 13,943 | +0.24(+2.11%) |
Aug 28, 2013 | 11.38 | 11.49 | 11.31 | 11.39 | 0 | -0.10(-0.85%) |
Aug 27, 2013 | 11.64 | 11.73 | 11.46 | 11.49 | 22,450 | -0.26(-2.24%) |
Aug 26, 2013 | 11.77 | 11.89 | 11.69 | 11.75 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 11.59 | 11.80 | 11.58 | 11.73 | 0 | +0.14(+1.17%) |
Aug 22, 2013 | 11.31 | 11.59 | 11.31 | 11.59 | 9,469 | +0.31(+2.73%) |
Aug 21, 2013 | 11.31 | 11.36 | 10.98 | 11.28 | 0 | -0.08(-0.73%) |
Aug 20, 2013 | 11.11 | 11.40 | 10.97 | 11.37 | 20,388 | +0.17(+1.48%) |
Aug 19, 2013 | 11.13 | 11.34 | 11.13 | 11.20 | 18,980 | +0.05(+0.40%) |
Aug 16, 2013 | 11.16 | 11.27 | 10.93 | 11.16 | 0 | -0.08(-0.74%) |
Aug 15, 2013 | 11.66 | 11.71 | 11.16 | 11.24 | 28,635 | -0.56(-4.72%) |
Aug 14, 2013 | 12.04 | 12.04 | 11.80 | 11.80 | 13,799 | -0.27(-2.24%) |
Aug 13, 2013 | 12.15 | 12.15 | 12.03 | 12.07 | 18,074 | -0.04(-0.31%) |
Aug 12, 2013 | 12.13 | 12.22 | 12.05 | 12.10 | 24,515 | -0.08(-0.62%) |
Aug 09, 2013 | 12.50 | 12.52 | 12.12 | 12.18 | 18,512 | -0.32(-2.53%) |
Aug 08, 2013 | 12.52 | 12.64 | 12.38 | 12.49 | 23,637 | +0.08(+0.67%) |
Aug 07, 2013 | 12.56 | 12.56 | 12.28 | 12.41 | 20,549 | -0.23(-1.84%) |
Aug 06, 2013 | 12.89 | 12.89 | 12.37 | 12.64 | 19,669 | -0.24(-1.87%) |
Aug 05, 2013 | 12.78 | 12.93 | 12.76 | 12.89 | 18,721 | +0.11(+0.82%) |
Aug 02, 2013 | 12.72 | 12.78 | 12.72 | 12.78 | 14,837 | -0.03(-0.23%) |