Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.79 | 12.87 | 12.73 | 12.82 | 176,628 | +0.01(+0.11%) |
Apr 29, 2014 | 12.75 | 12.84 | 12.75 | 12.81 | 62,288 | +0.06(+0.46%) |
Apr 28, 2014 | 12.69 | 12.78 | 12.59 | 12.75 | 133,584 | +0.12(+0.95%) |
Apr 25, 2014 | 12.71 | 12.73 | 12.62 | 12.63 | 93,420 | -0.18(-1.42%) |
Apr 24, 2014 | 12.85 | 12.86 | 12.74 | 12.81 | 221,865 | +0.11(+0.85%) |
Apr 23, 2014 | 12.74 | 12.75 | 12.68 | 12.70 | 130,995 | -0.10(-0.82%) |
Apr 22, 2014 | 12.72 | 12.82 | 12.72 | 12.81 | 268,111 | +0.05(+0.40%) |
Apr 21, 2014 | 12.72 | 12.77 | 12.66 | 12.76 | 59,271 | +0.05(+0.39%) |
Apr 17, 2014 | 12.70 | 12.71 | 12.71 | 12.71 | 143,632 | -0.02(-0.17%) |
Apr 16, 2014 | 12.69 | 12.73 | 12.58 | 12.73 | 307,985 | +0.15(+1.16%) |
Apr 15, 2014 | 12.56 | 12.59 | 12.38 | 12.58 | 1,933,117 | +0.05(+0.37%) |
Apr 14, 2014 | 12.51 | 12.59 | 12.45 | 12.54 | 325,649 | +0.09(+0.70%) |
Apr 11, 2014 | 12.51 | 12.59 | 12.43 | 12.45 | 194,799 | -0.13(-1.04%) |
Apr 10, 2014 | 12.85 | 12.86 | 12.58 | 12.58 | 310,693 | -0.32(-2.46%) |
Apr 09, 2014 | 12.74 | 12.90 | 12.72 | 12.90 | 836,321 | +0.19(+1.49%) |
Apr 08, 2014 | 12.60 | 12.71 | 12.60 | 12.71 | 143,869 | +0.12(+0.93%) |
Apr 07, 2014 | 12.65 | 12.70 | 12.55 | 12.59 | 118,746 | -0.11(-0.90%) |
Apr 04, 2014 | 13.01 | 13.01 | 12.67 | 12.71 | 363,442 | -0.23(-1.80%) |
Apr 03, 2014 | 13.05 | 13.05 | 12.90 | 12.94 | 102,736 | -0.06(-0.48%) |
Apr 02, 2014 | 13.01 | 13.05 | 12.94 | 13.00 | 239,022 | +0.03(+0.20%) |
Apr 01, 2014 | 12.90 | 12.98 | 12.90 | 12.98 | 675,954 | +0.15(+1.16%) |
Mar 31, 2014 | 12.78 | 12.87 | 12.78 | 12.83 | 121,560 | +0.11(+0.90%) |
Mar 28, 2014 | 12.74 | 12.80 | 12.69 | 12.71 | 106,248 | +0.04(+0.32%) |
Mar 27, 2014 | 12.70 | 12.72 | 12.63 | 12.67 | 98,750 | -0.03(-0.23%) |
Mar 26, 2014 | 12.87 | 12.91 | 12.70 | 12.70 | 83,464 | -0.10(-0.76%) |
Mar 25, 2014 | 12.81 | 12.82 | 12.72 | 12.80 | 107,552 | +0.06(+0.50%) |
Mar 24, 2014 | 12.81 | 12.83 | 12.64 | 12.73 | 130,296 | -0.01(-0.09%) |
Mar 21, 2014 | 12.90 | 12.90 | 12.71 | 12.75 | 124,689 | -0.04(-0.33%) |
Mar 20, 2014 | 12.74 | 12.83 | 12.72 | 12.79 | 178,005 | +0.05(+0.37%) |
Mar 19, 2014 | 12.82 | 12.83 | 12.71 | 12.74 | 244,523 | -0.09(-0.73%) |
Mar 18, 2014 | 12.70 | 12.84 | 12.70 | 12.84 | 75,420 | +0.17(+1.37%) |
Mar 17, 2014 | 12.62 | 12.70 | 12.62 | 12.66 | 137,353 | +0.14(+1.11%) |
Mar 14, 2014 | 12.52 | 12.60 | 12.52 | 12.52 | 208,372 | -0.09(-0.67%) |
Mar 13, 2014 | 12.84 | 12.84 | 12.58 | 12.61 | 135,152 | -0.19(-1.51%) |
Mar 12, 2014 | 12.74 | 12.80 | 12.68 | 12.80 | 516,588 | +0.02(+0.12%) |
Mar 11, 2014 | 12.88 | 12.89 | 12.77 | 12.79 | 188,065 | -0.05(-0.39%) |
Mar 10, 2014 | 12.86 | 12.87 | 12.79 | 12.84 | 82,766 | -0.02(-0.17%) |
Mar 07, 2014 | 12.91 | 12.91 | 12.82 | 12.86 | 74,827 | -0.05(-0.39%) |
Mar 06, 2014 | 12.93 | 12.93 | 12.89 | 12.91 | 150,240 | +0.04(+0.31%) |
Mar 05, 2014 | 12.88 | 12.88 | 12.84 | 12.87 | 89,829 | +0.01(+0.07%) |
Mar 04, 2014 | 12.76 | 12.86 | 12.76 | 12.86 | 535,886 | +0.23(+1.84%) |
Mar 03, 2014 | 12.61 | 12.70 | 12.59 | 12.63 | 539,734 | -0.16(-1.25%) |
Feb 28, 2014 | 12.85 | 12.88 | 12.74 | 12.79 | 121,777 | -0.02(-0.12%) |
Feb 27, 2014 | 12.73 | 12.83 | 12.73 | 12.80 | 177,866 | +0.09(+0.69%) |
Feb 26, 2014 | 12.75 | 12.79 | 12.69 | 12.71 | 96,154 | +0.02(+0.14%) |
Feb 25, 2014 | 12.79 | 12.79 | 12.69 | 12.70 | 219,757 | -0.04(-0.35%) |
Feb 24, 2014 | 12.76 | 12.81 | 12.68 | 12.74 | 153,627 | +0.06(+0.45%) |
Feb 21, 2014 | 12.75 | 12.77 | 12.68 | 12.68 | 164,656 | -0.01(-0.08%) |
Feb 20, 2014 | 12.66 | 12.70 | 12.60 | 12.69 | 143,052 | +0.05(+0.38%) |
Feb 19, 2014 | 12.74 | 12.77 | 12.64 | 12.65 | 158,726 | -0.08(-0.63%) |
Feb 18, 2014 | 12.76 | 12.76 | 12.68 | 12.73 | 344,895 | +0.04(+0.32%) |
Feb 14, 2014 | 12.66 | 12.69 | 12.69 | 12.69 | 135,725 | +0.02(+0.19%) |
Feb 13, 2014 | 12.50 | 12.66 | 12.50 | 12.66 | 133,927 | +0.10(+0.76%) |
Feb 12, 2014 | 12.58 | 12.60 | 12.55 | 12.57 | 638,280 | +0.02(+0.19%) |
Feb 11, 2014 | 12.41 | 12.57 | 12.41 | 12.54 | 388,623 | +0.18(+1.47%) |
Feb 10, 2014 | 12.31 | 12.38 | 12.31 | 12.36 | 120,565 | +0.01(+0.10%) |
Feb 07, 2014 | 12.27 | 12.35 | 12.21 | 12.35 | 126,244 | +0.16(+1.33%) |
Feb 06, 2014 | 12.02 | 12.18 | 12.02 | 12.18 | 184,817 | +0.18(+1.47%) |
Feb 05, 2014 | 11.99 | 12.04 | 11.91 | 12.01 | 614,291 | -0.01(-0.10%) |
Feb 04, 2014 | 12.03 | 12.05 | 11.96 | 12.02 | 204,412 | +0.07(+0.61%) |
Feb 03, 2014 | 12.20 | 12.23 | 11.93 | 11.95 | 488,421 | -0.25(-2.06%) |
Jan 31, 2014 | 12.14 | 12.24 | 12.11 | 12.20 | 146,972 | -0.00(-0.02%) |
Jan 30, 2014 | 12.19 | 12.24 | 12.14 | 12.20 | 183,065 | +0.15(+1.22%) |
Jan 29, 2014 | 12.09 | 12.15 | 12.02 | 12.06 | 347,794 | -0.11(-0.92%) |
Jan 28, 2014 | 12.15 | 12.18 | 12.07 | 12.17 | 164,946 | -0.06(-0.50%) |
Jan 27, 2014 | 12.36 | 12.36 | 12.17 | 12.23 | 263,182 | -0.10(-0.79%) |
Jan 24, 2014 | 12.56 | 12.56 | 12.33 | 12.33 | 394,474 | -0.26(-2.10%) |
Jan 23, 2014 | 12.64 | 12.64 | 12.50 | 12.59 | 550,710 | -0.09(-0.73%) |
Jan 22, 2014 | 12.63 | 12.69 | 12.63 | 12.68 | 1,068,854 | +0.02(+0.16%) |
Jan 21, 2014 | 12.70 | 12.70 | 12.58 | 12.66 | 153,449 | +0.06(+0.48%) |
Jan 17, 2014 | 12.64 | 12.60 | 12.60 | 12.60 | 3,408,958 | -0.07(-0.55%) |
Jan 16, 2014 | 12.68 | 12.70 | 12.65 | 12.67 | 216,772 | -0.02(-0.19%) |
Jan 15, 2014 | 12.58 | 12.72 | 12.58 | 12.70 | 455,103 | +0.12(+0.95%) |
Jan 14, 2014 | 12.42 | 12.58 | 12.41 | 12.58 | 305,409 | +0.21(+1.71%) |
Jan 13, 2014 | 12.47 | 12.54 | 12.33 | 12.37 | 934,063 | -0.11(-0.85%) |
Jan 10, 2014 | 12.49 | 12.49 | 12.42 | 12.47 | 429,736 | +0.02(+0.20%) |
Jan 09, 2014 | 12.57 | 12.57 | 12.41 | 12.45 | 205,341 | -0.06(-0.51%) |
Jan 08, 2014 | 12.51 | 12.53 | 12.48 | 12.51 | 139,033 | +0.02(+0.16%) |
Jan 07, 2014 | 12.43 | 12.51 | 12.42 | 12.49 | 524,870 | +0.08(+0.67%) |
Jan 06, 2014 | 12.44 | 12.44 | 12.37 | 12.41 | 174,315 | -0.03(-0.24%) |
Jan 03, 2014 | 12.52 | 12.52 | 12.41 | 12.44 | 281,393 | -0.05(-0.40%) |
Jan 02, 2014 | 12.55 | 12.55 | 12.46 | 12.49 | 1,470,490 | -0.15(-1.22%) |
Dec 31, 2013 | 12.59 | 12.64 | 12.64 | 12.64 | 142,973 | +0.07(+0.55%) |
Dec 30, 2013 | 12.58 | 12.59 | 12.55 | 12.57 | 277,697 | -0.01(-0.04%) |
Dec 27, 2013 | 12.65 | 12.65 | 12.57 | 12.58 | 277,724 | +0.01(+0.07%) |
Dec 26, 2013 | 12.57 | 12.59 | 12.55 | 12.57 | 118,621 | +0.02(+0.16%) |
Dec 24, 2013 | 12.54 | 12.55 | 12.52 | 12.55 | 158,403 | +0.00(+0.04%) |
Dec 23, 2013 | 12.50 | 12.54 | 12.48 | 12.54 | 338,688 | +0.17(+1.35%) |
Dec 20, 2013 | 12.30 | 12.40 | 12.30 | 12.38 | 299,789 | +0.11(+0.87%) |
Dec 19, 2013 | 12.30 | 12.30 | 12.24 | 12.27 | 327,290 | +0.02(+0.19%) |
Dec 18, 2013 | 12.16 | 12.25 | 12.04 | 12.25 | 270,819 | +0.09(+0.75%) |
Dec 17, 2013 | 12.18 | 12.19 | 12.13 | 12.16 | 549,182 | +0.00(+0.01%) |
Dec 16, 2013 | 12.12 | 12.18 | 12.10 | 12.16 | 349,830 | +0.10(+0.86%) |
Dec 13, 2013 | 12.09 | 12.09 | 12.04 | 12.05 | 212,214 | -0.02(-0.18%) |
Dec 12, 2013 | 12.19 | 12.19 | 12.07 | 12.07 | 947,762 | -0.09(-0.72%) |
Dec 11, 2013 | 12.31 | 12.31 | 12.16 | 12.16 | 506,039 | -0.12(-0.98%) |
Dec 10, 2013 | 12.29 | 12.30 | 12.25 | 12.28 | 101,773 | -0.03(-0.25%) |
Dec 09, 2013 | 12.32 | 12.34 | 12.31 | 12.31 | 143,731 | +0.03(+0.27%) |
Dec 06, 2013 | 12.26 | 12.29 | 12.22 | 12.28 | 484,105 | +0.11(+0.88%) |
Dec 05, 2013 | 12.26 | 12.26 | 12.14 | 12.17 | 121,732 | -0.03(-0.22%) |
Dec 04, 2013 | 12.16 | 12.24 | 12.13 | 12.20 | 126,960 | -0.01(-0.06%) |
Dec 03, 2013 | 12.16 | 12.22 | 12.16 | 12.21 | 69,205 | +0.04(+0.30%) |
Dec 02, 2013 | 12.28 | 12.28 | 12.16 | 12.17 | 2,231,805 | -0.08(-0.64%) |
Nov 29, 2013 | 12.26 | 12.28 | 12.23 | 12.25 | 332,184 | +0.06(+0.52%) |
Nov 27, 2013 | 12.15 | 12.18 | 12.12 | 12.18 | 617,294 | +0.10(+0.87%) |
Nov 26, 2013 | 12.03 | 12.11 | 12.03 | 12.08 | 199,346 | +0.06(+0.48%) |
Nov 25, 2013 | 12.06 | 12.06 | 12.01 | 12.02 | 61,797 | +0.01(+0.11%) |
Nov 22, 2013 | 12.02 | 12.03 | 11.99 | 12.01 | 52,480 | -0.00(-0.04%) |
Nov 21, 2013 | 11.99 | 12.02 | 11.92 | 12.01 | 76,514 | +0.10(+0.84%) |
Nov 20, 2013 | 11.96 | 12.02 | 11.89 | 11.91 | 178,387 | -0.04(-0.37%) |
Nov 19, 2013 | 12.03 | 12.03 | 11.95 | 11.96 | 79,257 | -0.03(-0.28%) |
Nov 18, 2013 | 12.08 | 12.09 | 11.99 | 11.99 | 146,163 | -0.07(-0.55%) |
Nov 15, 2013 | 12.03 | 12.07 | 12.02 | 12.06 | 167,082 | +0.06(+0.49%) |
Nov 14, 2013 | 11.94 | 12.01 | 11.94 | 12.00 | 107,995 | +0.08(+0.64%) |
Nov 12, 2013 | 11.88 | 11.94 | 11.88 | 11.92 | 116,875 | +0.04(+0.32%) |
Nov 11, 2013 | 11.86 | 11.91 | 11.85 | 11.88 | 99,494 | +0.02(+0.14%) |
Nov 08, 2013 | 11.77 | 11.87 | 11.75 | 11.87 | 227,885 | +0.10(+0.81%) |
Nov 07, 2013 | 11.91 | 11.93 | 11.77 | 11.77 | 310,231 | -0.16(-1.37%) |
Nov 06, 2013 | 11.87 | 11.94 | 11.87 | 11.93 | 164,650 | +0.11(+0.92%) |
Nov 05, 2013 | 11.81 | 11.85 | 11.77 | 11.83 | 258,592 | -0.01(-0.09%) |
Nov 04, 2013 | 11.83 | 11.84 | 11.81 | 11.84 | 103,324 | +0.02(+0.17%) |
Nov 01, 2013 | 11.79 | 11.85 | 11.77 | 11.82 | 1,074,239 | +0.01(+0.06%) |
Oct 31, 2013 | 11.82 | 11.86 | 11.79 | 11.81 | 141,319 | -0.02(-0.14%) |
Oct 30, 2013 | 11.86 | 11.90 | 11.78 | 11.83 | 307,971 | -0.02(-0.19%) |
Oct 29, 2013 | 11.83 | 11.87 | 11.81 | 11.85 | 171,422 | +0.07(+0.59%) |
Oct 28, 2013 | 11.76 | 11.79 | 11.72 | 11.78 | 1,639,372 | +0.05(+0.40%) |
Oct 25, 2013 | 11.76 | 11.78 | 11.71 | 11.73 | 109,519 | +0.04(+0.34%) |
Oct 24, 2013 | 11.67 | 11.72 | 11.67 | 11.69 | 127,596 | +0.06(+0.48%) |
Oct 23, 2013 | 11.67 | 11.70 | 11.60 | 11.64 | 445,659 | -0.10(-0.82%) |
Oct 22, 2013 | 11.83 | 11.83 | 11.71 | 11.73 | 550,965 | +0.01(+0.05%) |
Oct 21, 2013 | 11.76 | 11.76 | 11.71 | 11.73 | 100,355 | +0.06(+0.49%) |
Oct 18, 2013 | 11.63 | 11.69 | 11.57 | 11.67 | 237,056 | +0.17(+1.49%) |
Oct 17, 2013 | 11.46 | 11.51 | 11.41 | 11.50 | 241,131 | -0.00(-0.01%) |
Oct 16, 2013 | 11.47 | 11.52 | 11.46 | 11.50 | 91,078 | +0.09(+0.81%) |
Oct 15, 2013 | 11.47 | 11.50 | 11.41 | 11.41 | 138,463 | -0.05(-0.45%) |
Oct 14, 2013 | 11.38 | 11.49 | 11.35 | 11.46 | 51,996 | +0.03(+0.30%) |
Oct 11, 2013 | 11.33 | 11.44 | 11.33 | 11.42 | 200,486 | +0.09(+0.79%) |
Oct 10, 2013 | 11.24 | 11.35 | 11.24 | 11.34 | 329,719 | +0.19(+1.73%) |
Oct 09, 2013 | 11.20 | 11.20 | 11.05 | 11.14 | 1,610,169 | +0.01(+0.09%) |
Oct 08, 2013 | 11.34 | 11.34 | 11.12 | 11.13 | 105,577 | -0.16(-1.43%) |
Oct 07, 2013 | 11.30 | 11.35 | 11.29 | 11.29 | 81,338 | -0.08(-0.66%) |
Oct 04, 2013 | 11.35 | 11.38 | 11.32 | 11.37 | 167,771 | +0.05(+0.40%) |
Oct 03, 2013 | 11.42 | 11.43 | 11.26 | 11.32 | 74,990 | -0.09(-0.79%) |
Oct 02, 2013 | 11.36 | 11.42 | 11.35 | 11.41 | 236,480 | +0.01(+0.08%) |
Oct 01, 2013 | 11.34 | 11.41 | 11.29 | 11.40 | 78,117 | +0.11(+0.99%) |
Sep 30, 2013 | 11.29 | 11.32 | 11.24 | 11.29 | 132,082 | -0.06(-0.49%) |
Sep 27, 2013 | 11.37 | 11.39 | 11.34 | 11.35 | 185,324 | -0.06(-0.57%) |
Sep 26, 2013 | 11.43 | 11.46 | 11.39 | 11.41 | 135,435 | +0.03(+0.25%) |
Sep 25, 2013 | 11.43 | 11.43 | 11.37 | 11.38 | 73,108 | -0.01(-0.11%) |
Sep 24, 2013 | 11.45 | 11.46 | 11.38 | 11.40 | 268,922 | -0.04(-0.33%) |
Sep 23, 2013 | 11.44 | 11.49 | 11.39 | 11.43 | 317,977 | +0.02(+0.18%) |
Sep 20, 2013 | 11.52 | 11.52 | 11.41 | 11.41 | 81,311 | -0.09(-0.75%) |
Sep 19, 2013 | 11.56 | 11.56 | 11.48 | 11.50 | 189,068 | +0.00(+0.00%) |
Sep 18, 2013 | 11.38 | 11.50 | 11.33 | 11.50 | 130,107 | +0.18(+1.63%) |
Sep 17, 2013 | 11.27 | 11.32 | 11.27 | 11.32 | 104,185 | +0.06(+0.50%) |
Sep 16, 2013 | 11.34 | 11.33 | 11.25 | 11.26 | 57,032 | +0.00(+0.00%) |
Sep 13, 2013 | 11.27 | 11.27 | 11.23 | 11.26 | 92,940 | +0.02(+0.16%) |
Sep 12, 2013 | 11.27 | 11.29 | 11.24 | 11.24 | 432,095 | -0.01(-0.11%) |
Sep 11, 2013 | 11.20 | 11.27 | 11.20 | 11.25 | 228,833 | -0.05(-0.44%) |
Sep 10, 2013 | 11.31 | 11.33 | 11.28 | 11.30 | 123,150 | +0.06(+0.58%) |
Sep 09, 2013 | 11.16 | 11.24 | 11.16 | 11.24 | 320,614 | +0.16(+1.40%) |
Sep 06, 2013 | 11.09 | 11.13 | 11.01 | 11.08 | 91,728 | +0.02(+0.21%) |
Sep 05, 2013 | 11.08 | 11.08 | 11.04 | 11.06 | 324,497 | +0.02(+0.14%) |
Sep 04, 2013 | 10.99 | 11.06 | 10.97 | 11.05 | 290,120 | +0.12(+1.13%) |
Sep 03, 2013 | 10.99 | 11.01 | 10.90 | 10.92 | 375,076 | +0.06(+0.60%) |
Aug 30, 2013 | 10.92 | 10.92 | 10.83 | 10.86 | 319,030 | -0.06(-0.57%) |
Aug 29, 2013 | 10.93 | 10.97 | 10.91 | 10.92 | 62,413 | +0.05(+0.50%) |
Aug 28, 2013 | 10.88 | 10.92 | 10.86 | 10.86 | 70,007 | +0.02(+0.18%) |
Aug 27, 2013 | 10.92 | 10.97 | 10.82 | 10.84 | 442,625 | -0.20(-1.84%) |
Aug 26, 2013 | 11.07 | 11.13 | 11.05 | 11.05 | 62,307 | -0.05(-0.42%) |
Aug 23, 2013 | 11.06 | 11.10 | 11.06 | 11.09 | 363,248 | +0.10(+0.88%) |
Aug 22, 2013 | 10.98 | 11.01 | 10.96 | 11.00 | 201,089 | +0.06(+0.52%) |
Aug 21, 2013 | 10.99 | 11.03 | 10.93 | 10.94 | 82,259 | -0.04(-0.40%) |
Aug 20, 2013 | 11.01 | 11.02 | 10.96 | 10.98 | 44,648 | +0.01(+0.08%) |
Aug 19, 2013 | 10.99 | 11.08 | 10.97 | 10.97 | 163,921 | -0.04(-0.33%) |
Aug 16, 2013 | 11.00 | 11.06 | 10.99 | 11.01 | 156,348 | +0.01(+0.07%) |
Aug 15, 2013 | 11.00 | 11.03 | 10.98 | 11.00 | 513,168 | -0.18(-1.64%) |
Aug 14, 2013 | 11.18 | 11.21 | 11.16 | 11.19 | 152,816 | +0.01(+0.11%) |
Aug 13, 2013 | 11.10 | 11.20 | 11.06 | 11.17 | 152,286 | +0.11(+0.95%) |
Aug 12, 2013 | 10.98 | 11.08 | 10.98 | 11.07 | 359,219 | +0.07(+0.62%) |
Aug 09, 2013 | 11.03 | 11.05 | 10.97 | 11.00 | 179,838 | -0.05(-0.42%) |
Aug 08, 2013 | 11.06 | 11.06 | 10.99 | 11.05 | 56,608 | +0.04(+0.36%) |
Aug 07, 2013 | 11.01 | 11.03 | 10.96 | 11.01 | 492,435 | -0.04(-0.40%) |
Aug 06, 2013 | 11.07 | 11.08 | 11.03 | 11.05 | 60,359 | -0.05(-0.49%) |
Aug 05, 2013 | 11.08 | 11.11 | 11.06 | 11.11 | 98,089 | +0.04(+0.33%) |
Aug 02, 2013 | 11.02 | 11.07 | 11.01 | 11.07 | 152,617 | +0.05(+0.49%) |
Aug 01, 2013 | 11.00 | 11.03 | 10.98 | 11.02 | 2,664,245 | +0.10(+0.88%) |
Jul 31, 2013 | 10.95 | 11.00 | 10.92 | 10.92 | 137,012 | -0.04(-0.34%) |
Jul 30, 2013 | 10.94 | 10.98 | 10.93 | 10.96 | 121,036 | +0.08(+0.75%) |
Jul 29, 2013 | 10.86 | 10.92 | 10.86 | 10.87 | 155,559 | -0.04(-0.39%) |
Jul 26, 2013 | 10.87 | 10.92 | 10.85 | 10.92 | 78,024 | -0.03(-0.25%) |
Jul 25, 2013 | 10.92 | 10.94 | 10.88 | 10.94 | 103,589 | +0.02(+0.15%) |
Jul 24, 2013 | 10.96 | 10.98 | 10.91 | 10.93 | 67,422 | +0.08(+0.71%) |
Jul 23, 2013 | 10.90 | 10.93 | 10.85 | 10.85 | 92,742 | -0.03(-0.26%) |
Jul 22, 2013 | 10.85 | 10.89 | 10.85 | 10.88 | 83,007 | +0.03(+0.29%) |
Jul 19, 2013 | 10.93 | 10.93 | 10.83 | 10.85 | 192,965 | -0.21(-1.88%) |
Jul 18, 2013 | 11.08 | 11.11 | 11.04 | 11.06 | 76,123 | -0.04(-0.37%) |
Jul 17, 2013 | 11.09 | 11.12 | 11.08 | 11.10 | 117,504 | +0.02(+0.22%) |
Jul 16, 2013 | 11.06 | 11.08 | 11.05 | 11.07 | 166,347 | -0.01(-0.11%) |
Jul 15, 2013 | 11.03 | 11.10 | 11.03 | 11.09 | 228,409 | +0.06(+0.54%) |
Jul 12, 2013 | 11.03 | 11.03 | 10.99 | 11.03 | 447,402 | -0.01(-0.07%) |
Jul 11, 2013 | 10.94 | 11.03 | 10.94 | 11.03 | 167,818 | +0.23(+2.10%) |
Jul 10, 2013 | 10.73 | 10.83 | 10.73 | 10.81 | 153,392 | +0.05(+0.49%) |
Jul 09, 2013 | 10.74 | 10.78 | 10.70 | 10.75 | 137,482 | +0.05(+0.51%) |
Jul 08, 2013 | 10.73 | 10.76 | 10.68 | 10.70 | 151,318 | -0.02(-0.18%) |
Jul 05, 2013 | 10.68 | 10.73 | 10.64 | 10.72 | 154,307 | +0.04(+0.37%) |
Jul 03, 2013 | 10.59 | 10.72 | 10.57 | 10.68 | 97,585 | +0.04(+0.41%) |
Jul 02, 2013 | 10.63 | 10.70 | 10.57 | 10.64 | 199,770 | +0.01(+0.11%) |
Jul 01, 2013 | 10.64 | 10.68 | 10.61 | 10.62 | 952,957 | +0.09(+0.86%) |
Jun 28, 2013 | 10.53 | 10.58 | 10.47 | 10.53 | 353,752 | -0.06(-0.57%) |
Jun 27, 2013 | 10.58 | 10.62 | 10.57 | 10.59 | 567,246 | +0.09(+0.90%) |
Jun 26, 2013 | 10.53 | 10.53 | 10.47 | 10.50 | 102,363 | +0.03(+0.27%) |
Jun 25, 2013 | 10.47 | 10.47 | 10.40 | 10.47 | 81,245 | +0.12(+1.12%) |
Jun 24, 2013 | 10.42 | 10.42 | 10.28 | 10.35 | 745,449 | -0.18(-1.68%) |
Jun 21, 2013 | 10.58 | 10.63 | 10.45 | 10.53 | 413,192 | -0.05(-0.51%) |
Jun 20, 2013 | 10.75 | 10.75 | 10.55 | 10.59 | 198,102 | -0.26(-2.39%) |
Jun 19, 2013 | 10.97 | 10.99 | 10.84 | 10.84 | 146,616 | -0.12(-1.12%) |
Jun 18, 2013 | 10.90 | 10.99 | 10.90 | 10.97 | 717,347 | +0.08(+0.73%) |
Jun 17, 2013 | 10.88 | 10.94 | 10.85 | 10.89 | 164,082 | +0.12(+1.07%) |
Jun 14, 2013 | 10.83 | 10.87 | 10.75 | 10.77 | 185,854 | -0.09(-0.86%) |
Jun 13, 2013 | 10.75 | 10.88 | 10.71 | 10.87 | 423,774 | +0.11(+1.00%) |
Jun 12, 2013 | 10.90 | 10.90 | 10.74 | 10.76 | 412,545 | -0.06(-0.54%) |
Jun 11, 2013 | 10.83 | 10.91 | 10.81 | 10.82 | 66,407 | -0.14(-1.27%) |
Jun 10, 2013 | 10.96 | 11.01 | 10.95 | 10.96 | 91,970 | +0.01(+0.05%) |
Jun 07, 2013 | 10.86 | 10.95 | 10.84 | 10.95 | 104,892 | +0.09(+0.84%) |
Jun 06, 2013 | 10.86 | 10.88 | 10.76 | 10.86 | 76,803 | +0.02(+0.15%) |
Jun 05, 2013 | 10.90 | 10.94 | 10.83 | 10.84 | 99,148 | -0.14(-1.30%) |
Jun 04, 2013 | 11.04 | 11.09 | 10.95 | 10.98 | 148,755 | +0.00(+0.00%) |
Jun 03, 2013 | 10.99 | 11.00 | 10.90 | 10.98 | 864,723 | +0.04(+0.39%) |
May 31, 2013 | 11.02 | 11.09 | 10.94 | 10.94 | 362,278 | -0.14(-1.24%) |
May 30, 2013 | 10.99 | 11.11 | 10.99 | 11.08 | 231,376 | +0.09(+0.78%) |
May 29, 2013 | 10.95 | 11.01 | 10.91 | 10.99 | 109,044 | -0.00(-0.04%) |
May 28, 2013 | 11.05 | 11.09 | 10.98 | 11.00 | 274,293 | +0.06(+0.53%) |
May 24, 2013 | 10.87 | 10.94 | 10.85 | 10.94 | 248,389 | -0.02(-0.21%) |
May 23, 2013 | 10.88 | 10.99 | 10.82 | 10.96 | 642,016 | -0.05(-0.49%) |
May 22, 2013 | 11.17 | 11.22 | 10.98 | 11.02 | 375,753 | -0.12(-1.08%) |
May 21, 2013 | 11.13 | 11.17 | 11.09 | 11.14 | 1,282,047 | +0.00(+0.04%) |
May 20, 2013 | 11.13 | 11.17 | 11.11 | 11.13 | 417,577 | -0.00(-0.01%) |
May 17, 2013 | 11.07 | 11.13 | 11.04 | 11.13 | 1,587,828 | +0.11(+1.03%) |
May 16, 2013 | 10.99 | 11.09 | 10.99 | 11.02 | 307,986 | +0.03(+0.27%) |
May 15, 2013 | 10.92 | 10.99 | 10.92 | 10.99 | 235,321 | +0.08(+0.76%) |
May 13, 2013 | 10.93 | 10.93 | 10.89 | 10.91 | 120,919 | -0.02(-0.18%) |
May 10, 2013 | 10.89 | 10.93 | 10.87 | 10.93 | 408,874 | +0.03(+0.25%) |
May 09, 2013 | 10.93 | 10.98 | 10.89 | 10.90 | 122,912 | -0.04(-0.33%) |
May 08, 2013 | 10.87 | 10.94 | 10.85 | 10.93 | 132,228 | +0.10(+0.89%) |
May 07, 2013 | 10.89 | 10.89 | 10.80 | 10.84 | 160,697 | -0.01(-0.07%) |
May 06, 2013 | 10.84 | 10.86 | 10.81 | 10.85 | 310,605 | +0.03(+0.32%) |
May 03, 2013 | 10.79 | 10.83 | 10.78 | 10.81 | 196,816 | +0.13(+1.19%) |
May 02, 2013 | 10.60 | 10.70 | 10.60 | 10.68 | 105,292 | +0.13(+1.25%) |