Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.34 | 11.44 | 11.21 | 11.25 | 1,660,686 | -0.05(-0.48%) |
May 29, 2014 | 11.30 | 11.36 | 11.23 | 11.30 | 1,415,939 | +0.05(+0.42%) |
May 28, 2014 | 11.36 | 11.36 | 11.12 | 11.25 | 1,625,674 | -0.08(-0.72%) |
May 27, 2014 | 11.31 | 11.45 | 11.20 | 11.34 | 1,575,417 | +0.05(+0.48%) |
May 23, 2014 | 11.18 | 11.28 | 11.28 | 11.28 | 1,719,431 | +0.07(+0.61%) |
May 22, 2014 | 11.13 | 11.27 | 11.13 | 11.21 | 665,787 | +0.07(+0.67%) |
May 21, 2014 | 11.15 | 11.25 | 11.02 | 11.14 | 1,544,036 | +0.07(+0.61%) |
May 20, 2014 | 11.17 | 11.22 | 10.98 | 11.07 | 3,073,376 | -0.12(-1.03%) |
May 19, 2014 | 10.89 | 11.20 | 10.87 | 11.19 | 1,731,527 | +0.27(+2.49%) |
May 16, 2014 | 11.00 | 11.02 | 10.80 | 10.91 | 3,384,083 | -0.09(-0.80%) |
May 15, 2014 | 10.83 | 11.01 | 10.56 | 11.00 | 4,631,848 | +0.14(+1.31%) |
May 14, 2014 | 11.10 | 11.19 | 10.84 | 10.86 | 1,697,443 | -0.23(-2.08%) |
May 13, 2014 | 11.27 | 11.35 | 11.05 | 11.09 | 1,679,234 | -0.15(-1.33%) |
May 12, 2014 | 11.08 | 11.28 | 11.04 | 11.24 | 1,655,510 | +0.23(+2.10%) |
May 09, 2014 | 10.84 | 11.06 | 10.82 | 11.01 | 1,622,733 | +0.14(+1.25%) |
May 08, 2014 | 11.02 | 11.16 | 10.87 | 10.87 | 2,283,886 | -0.18(-1.60%) |
May 07, 2014 | 10.88 | 11.08 | 10.77 | 11.05 | 4,018,305 | +0.20(+1.81%) |
May 06, 2014 | 10.94 | 11.03 | 10.84 | 10.85 | 3,013,427 | -0.12(-1.05%) |
May 05, 2014 | 10.94 | 11.09 | 10.88 | 10.97 | 2,621,412 | -0.09(-0.80%) |
May 02, 2014 | 11.13 | 11.35 | 11.02 | 11.06 | 3,027,773 | -0.07(-0.67%) |
May 01, 2014 | 11.32 | 11.36 | 11.02 | 11.13 | 3,232,635 | -0.16(-1.38%) |
Apr 30, 2014 | 11.10 | 11.30 | 11.05 | 11.29 | 3,882,219 | +0.01(+0.06%) |
Apr 29, 2014 | 11.56 | 11.59 | 11.23 | 11.28 | 2,854,861 | -0.18(-1.54%) |
Apr 28, 2014 | 11.54 | 11.64 | 11.36 | 11.46 | 3,974,644 | -0.09(-0.76%) |
Apr 25, 2014 | 11.70 | 11.74 | 11.48 | 11.55 | 3,864,640 | -0.24(-2.02%) |
Apr 24, 2014 | 12.08 | 12.11 | 11.73 | 11.78 | 3,469,008 | -0.18(-1.47%) |
Apr 23, 2014 | 12.19 | 12.20 | 11.64 | 11.96 | 7,703,595 | -0.30(-2.44%) |
Apr 22, 2014 | 12.23 | 12.53 | 12.05 | 12.26 | 4,054,386 | -0.29(-2.27%) |
Apr 21, 2014 | 12.49 | 12.63 | 12.22 | 12.54 | 4,721,576 | -0.07(-0.54%) |
Apr 17, 2014 | 12.76 | 12.61 | 12.61 | 12.61 | 41,654,124 | -0.18(-1.41%) |
Apr 16, 2014 | 12.76 | 12.87 | 12.50 | 12.79 | 3,684,378 | +0.06(+0.51%) |
Apr 15, 2014 | 12.55 | 12.77 | 12.41 | 12.73 | 6,511,160 | +0.40(+3.25%) |
Apr 14, 2014 | 12.22 | 12.44 | 12.06 | 12.33 | 2,310,453 | +0.26(+2.14%) |
Apr 11, 2014 | 11.99 | 12.20 | 11.83 | 12.07 | 1,301,046 | -0.06(-0.50%) |
Apr 10, 2014 | 12.44 | 12.51 | 12.07 | 12.13 | 1,876,748 | -0.33(-2.62%) |
Apr 09, 2014 | 12.52 | 12.64 | 12.39 | 12.46 | 1,220,029 | -0.03(-0.27%) |
Apr 08, 2014 | 12.58 | 12.69 | 12.41 | 12.49 | 1,302,441 | -0.05(-0.43%) |
Apr 07, 2014 | 12.58 | 12.66 | 12.29 | 12.54 | 1,394,528 | -0.10(-0.75%) |
Apr 04, 2014 | 13.07 | 13.14 | 12.58 | 12.64 | 1,443,132 | -0.36(-2.77%) |
Apr 03, 2014 | 13.10 | 13.13 | 12.90 | 13.00 | 1,355,338 | -0.09(-0.67%) |
Apr 02, 2014 | 13.00 | 13.12 | 12.84 | 13.09 | 1,600,874 | +0.14(+1.05%) |
Apr 01, 2014 | 12.67 | 12.97 | 12.56 | 12.95 | 1,511,825 | +0.30(+2.36%) |
Mar 31, 2014 | 12.37 | 12.73 | 12.37 | 12.65 | 2,191,595 | +0.41(+3.33%) |
Mar 28, 2014 | 12.22 | 12.48 | 12.14 | 12.24 | 1,247,879 | +0.04(+0.33%) |
Mar 27, 2014 | 12.44 | 12.60 | 12.14 | 12.20 | 1,194,832 | -0.22(-1.80%) |
Mar 26, 2014 | 12.83 | 12.85 | 12.42 | 12.43 | 1,309,028 | -0.28(-2.17%) |
Mar 25, 2014 | 12.85 | 12.91 | 12.64 | 12.70 | 1,284,287 | -0.11(-0.84%) |
Mar 24, 2014 | 12.92 | 13.13 | 12.78 | 12.81 | 1,404,086 | -0.03(-0.21%) |
Mar 21, 2014 | 13.11 | 13.20 | 12.82 | 12.84 | 2,176,111 | -0.17(-1.34%) |
Mar 20, 2014 | 12.57 | 13.06 | 12.46 | 13.01 | 1,814,830 | +0.44(+3.53%) |
Mar 19, 2014 | 12.52 | 12.69 | 12.34 | 12.57 | 2,050,172 | +0.09(+0.76%) |
Mar 18, 2014 | 12.31 | 12.52 | 12.23 | 12.48 | 2,602,795 | -0.13(-1.07%) |
Mar 17, 2014 | 12.62 | 12.72 | 12.50 | 12.61 | 1,198,398 | +0.03(+0.27%) |
Mar 14, 2014 | 12.46 | 12.69 | 12.35 | 12.58 | 948,900 | +0.05(+0.38%) |
Mar 13, 2014 | 12.62 | 12.68 | 12.38 | 12.53 | 1,554,786 | -0.03(-0.21%) |
Mar 12, 2014 | 12.56 | 12.56 | 12.29 | 12.56 | 2,047,114 | -0.05(-0.43%) |
Mar 11, 2014 | 12.68 | 12.69 | 12.48 | 12.61 | 930,143 | -0.07(-0.58%) |
Mar 10, 2014 | 12.62 | 12.78 | 12.58 | 12.68 | 708,988 | +0.03(+0.27%) |
Mar 07, 2014 | 12.62 | 12.92 | 12.46 | 12.65 | 1,635,741 | +0.13(+1.02%) |
Mar 06, 2014 | 12.37 | 12.57 | 12.30 | 12.52 | 1,310,500 | +0.18(+1.47%) |
Mar 05, 2014 | 12.39 | 12.41 | 12.29 | 12.34 | 863,345 | -0.04(-0.35%) |
Mar 04, 2014 | 12.23 | 12.50 | 12.10 | 12.38 | 3,019,912 | +0.29(+2.42%) |
Mar 03, 2014 | 11.84 | 12.11 | 11.73 | 12.09 | 2,490,252 | +0.13(+1.07%) |
Feb 28, 2014 | 11.72 | 12.17 | 11.66 | 11.96 | 2,804,797 | +0.28(+2.36%) |
Feb 27, 2014 | 11.53 | 11.69 | 11.49 | 11.69 | 1,204,586 | +0.13(+1.11%) |
Feb 26, 2014 | 11.45 | 11.68 | 11.34 | 11.56 | 1,370,831 | +0.18(+1.54%) |
Feb 25, 2014 | 11.63 | 11.63 | 11.33 | 11.38 | 1,362,562 | -0.24(-2.08%) |
Feb 24, 2014 | 11.30 | 11.70 | 11.30 | 11.63 | 1,611,177 | +0.33(+2.92%) |
Feb 21, 2014 | 11.30 | 11.35 | 11.18 | 11.30 | 2,176,499 | +0.05(+0.48%) |
Feb 20, 2014 | 11.17 | 11.36 | 11.11 | 11.24 | 1,640,374 | +0.04(+0.36%) |
Feb 19, 2014 | 11.63 | 11.64 | 11.19 | 11.20 | 2,058,652 | -0.44(-3.81%) |
Feb 18, 2014 | 11.51 | 11.71 | 11.46 | 11.65 | 982,823 | +0.13(+1.11%) |
Feb 14, 2014 | 11.54 | 11.52 | 11.52 | 11.52 | 1,332,333 | -0.04(-0.35%) |
Feb 13, 2014 | 11.46 | 11.57 | 11.36 | 11.56 | 1,066,399 | +0.02(+0.18%) |
Feb 12, 2014 | 11.59 | 11.78 | 11.47 | 11.54 | 1,073,435 | -0.06(-0.52%) |
Feb 11, 2014 | 11.47 | 11.65 | 11.43 | 11.60 | 1,111,513 | +0.12(+1.06%) |
Feb 10, 2014 | 11.65 | 11.82 | 11.33 | 11.48 | 1,698,989 | -0.19(-1.62%) |
Feb 07, 2014 | 11.66 | 12.04 | 11.49 | 11.67 | 1,794,091 | +0.07(+0.58%) |
Feb 06, 2014 | 11.28 | 11.61 | 11.14 | 11.60 | 2,533,374 | +0.32(+2.87%) |
Feb 05, 2014 | 11.38 | 11.46 | 11.23 | 11.28 | 1,346,672 | -0.13(-1.18%) |
Feb 04, 2014 | 11.35 | 11.55 | 11.24 | 11.41 | 1,761,148 | +0.14(+1.25%) |
Feb 03, 2014 | 11.70 | 11.82 | 11.24 | 11.27 | 2,616,775 | -0.55(-4.67%) |
Jan 31, 2014 | 11.96 | 11.99 | 11.78 | 11.82 | 2,424,389 | -0.30(-2.44%) |
Jan 30, 2014 | 12.20 | 12.23 | 12.08 | 12.12 | 1,166,332 | -0.03(-0.22%) |
Jan 29, 2014 | 12.10 | 12.25 | 12.08 | 12.15 | 2,488,710 | -0.05(-0.39%) |
Jan 28, 2014 | 12.31 | 12.46 | 12.13 | 12.19 | 1,707,102 | -0.08(-0.66%) |
Jan 27, 2014 | 12.66 | 12.66 | 12.27 | 12.27 | 1,235,638 | -0.34(-2.72%) |
Jan 24, 2014 | 12.87 | 12.88 | 12.58 | 12.62 | 1,647,008 | -0.31(-2.40%) |
Jan 23, 2014 | 12.76 | 12.93 | 12.63 | 12.93 | 2,239,861 | +0.10(+0.79%) |
Jan 22, 2014 | 12.64 | 12.83 | 12.54 | 12.83 | 2,218,542 | +0.22(+1.71%) |
Jan 21, 2014 | 12.44 | 12.70 | 12.42 | 12.61 | 1,760,079 | +0.22(+1.79%) |
Jan 17, 2014 | 12.35 | 12.39 | 12.39 | 12.39 | 1,244,402 | +0.05(+0.44%) |
Jan 16, 2014 | 12.51 | 12.58 | 12.26 | 12.33 | 855,081 | -0.15(-1.19%) |
Jan 15, 2014 | 12.44 | 12.56 | 12.45 | 12.48 | 1,201,736 | +0.05(+0.38%) |
Jan 14, 2014 | 12.54 | 12.54 | 12.36 | 12.44 | 2,642,116 | +0.00(+0.03%) |
Jan 13, 2014 | 12.55 | 12.55 | 12.31 | 12.43 | 1,785,271 | -0.16(-1.26%) |
Jan 10, 2014 | 12.72 | 12.72 | 12.50 | 12.59 | 1,436,840 | -0.15(-1.21%) |
Jan 09, 2014 | 12.79 | 12.93 | 12.73 | 12.74 | 1,970,624 | -0.01(-0.11%) |
Jan 08, 2014 | 12.68 | 12.85 | 12.65 | 12.76 | 2,127,214 | +0.09(+0.69%) |
Jan 07, 2014 | 12.63 | 12.89 | 12.60 | 12.67 | 1,791,683 | +0.08(+0.64%) |
Jan 06, 2014 | 12.62 | 12.73 | 12.56 | 12.59 | 2,256,183 | -0.01(-0.11%) |
Jan 03, 2014 | 12.57 | 12.66 | 12.46 | 12.60 | 1,258,429 | +0.04(+0.32%) |
Jan 02, 2014 | 12.87 | 12.87 | 12.54 | 12.56 | 2,202,966 | -0.32(-2.51%) |
Dec 31, 2013 | 12.91 | 12.89 | 12.89 | 12.89 | 1,152,906 | +0.00(+0.00%) |
Dec 30, 2013 | 12.91 | 12.95 | 12.85 | 12.89 | 1,925,803 | -0.03(-0.26%) |
Dec 27, 2013 | 13.02 | 13.03 | 12.78 | 12.92 | 1,231,889 | -0.05(-0.36%) |
Dec 26, 2013 | 12.94 | 13.10 | 12.86 | 12.97 | 2,022,034 | -0.02(-0.15%) |
Dec 24, 2013 | 12.97 | 13.13 | 12.87 | 12.99 | 856,423 | +0.01(+0.05%) |
Dec 23, 2013 | 12.69 | 12.99 | 12.63 | 12.98 | 1,682,925 | +0.33(+2.59%) |
Dec 20, 2013 | 12.56 | 12.69 | 12.38 | 12.65 | 10,815,711 | +0.23(+1.83%) |
Dec 19, 2013 | 12.53 | 12.59 | 12.37 | 12.43 | 1,812,289 | -0.12(-0.96%) |
Dec 18, 2013 | 12.46 | 12.55 | 12.24 | 12.55 | 2,403,067 | +0.12(+0.97%) |
Dec 17, 2013 | 12.44 | 12.51 | 12.33 | 12.43 | 1,754,974 | +0.02(+0.13%) |
Dec 16, 2013 | 12.27 | 12.41 | 12.22 | 12.41 | 1,620,753 | +0.18(+1.45%) |
Dec 13, 2013 | 12.35 | 12.41 | 12.14 | 12.23 | 1,633,993 | -0.08(-0.65%) |
Dec 12, 2013 | 12.10 | 12.40 | 12.09 | 12.31 | 1,787,985 | +0.18(+1.49%) |
Dec 11, 2013 | 12.21 | 12.28 | 12.05 | 12.13 | 1,845,994 | -0.03(-0.27%) |
Dec 10, 2013 | 12.28 | 12.34 | 12.06 | 12.17 | 2,277,285 | -0.15(-1.25%) |
Dec 09, 2013 | 12.50 | 12.53 | 12.22 | 12.32 | 2,613,171 | -0.17(-1.39%) |
Dec 06, 2013 | 12.36 | 12.60 | 12.26 | 12.49 | 0 | +0.25(+2.02%) |
Dec 05, 2013 | 12.15 | 12.26 | 12.12 | 12.25 | 0 | +0.03(+0.27%) |
Dec 04, 2013 | 12.21 | 12.38 | 12.13 | 12.21 | 0 | -0.01(-0.05%) |
Dec 03, 2013 | 12.15 | 12.25 | 12.12 | 12.22 | 0 | +0.02(+0.16%) |
Dec 02, 2013 | 12.33 | 12.44 | 12.17 | 12.20 | 2,273,922 | -0.10(-0.81%) |
Nov 29, 2013 | 12.34 | 12.34 | 12.13 | 12.30 | 0 | +0.08(+0.66%) |
Nov 27, 2013 | 12.17 | 12.23 | 12.11 | 12.22 | 0 | +0.09(+0.72%) |
Nov 26, 2013 | 11.99 | 12.15 | 11.90 | 12.13 | 0 | +0.14(+1.17%) |
Nov 25, 2013 | 11.92 | 12.07 | 11.90 | 11.99 | 984,533 | +0.09(+0.79%) |
Nov 22, 2013 | 11.78 | 11.92 | 11.70 | 11.90 | 0 | +0.15(+1.31%) |
Nov 21, 2013 | 11.50 | 11.74 | 11.50 | 11.74 | 760,823 | +0.27(+2.39%) |
Nov 20, 2013 | 11.45 | 11.53 | 11.38 | 11.47 | 0 | +0.04(+0.35%) |
Nov 19, 2013 | 11.45 | 11.56 | 11.37 | 11.43 | 1,038,325 | -0.03(-0.23%) |
Nov 18, 2013 | 11.48 | 11.59 | 11.39 | 11.46 | 0 | -0.01(-0.12%) |
Nov 15, 2013 | 11.65 | 11.65 | 11.45 | 11.47 | 0 | -0.19(-1.66%) |
Nov 14, 2013 | 11.64 | 11.67 | 11.58 | 11.66 | 667,667 | +0.05(+0.46%) |
Nov 13, 2013 | 11.46 | 11.61 | 11.36 | 11.61 | 0 | +0.09(+0.75%) |
Nov 12, 2013 | 11.59 | 11.63 | 11.46 | 11.52 | 0 | -0.05(-0.40%) |
Nov 11, 2013 | 11.55 | 11.63 | 11.41 | 11.57 | 1,283,622 | +0.00(+0.00%) |
Nov 08, 2013 | 11.06 | 11.58 | 10.96 | 11.57 | 0 | +0.49(+4.46%) |
Nov 07, 2013 | 11.20 | 11.22 | 11.07 | 11.08 | 1,195,726 | -0.11(-0.96%) |
Nov 06, 2013 | 11.22 | 11.22 | 11.11 | 11.18 | 1,471,031 | +0.03(+0.24%) |
Nov 05, 2013 | 11.02 | 11.17 | 10.91 | 11.16 | 1,762,052 | +0.12(+1.09%) |
Nov 04, 2013 | 10.94 | 11.04 | 10.84 | 11.04 | 1,833,504 | +0.10(+0.88%) |
Nov 01, 2013 | 10.90 | 11.02 | 10.80 | 10.94 | 0 | +0.00(+0.03%) |
Oct 31, 2013 | 11.13 | 11.13 | 10.93 | 10.94 | 1,684,716 | -0.22(-1.98%) |
Oct 30, 2013 | 11.21 | 11.21 | 11.12 | 11.16 | 1,087,356 | -0.03(-0.24%) |
Oct 29, 2013 | 11.22 | 11.24 | 11.08 | 11.18 | 0 | -0.03(-0.24%) |
Oct 28, 2013 | 11.18 | 11.24 | 11.12 | 11.21 | 0 | +0.02(+0.18%) |
Oct 25, 2013 | 11.24 | 11.32 | 11.12 | 11.19 | 0 | -0.07(-0.65%) |
Oct 24, 2013 | 11.20 | 11.28 | 11.16 | 11.26 | 1,131,044 | +0.05(+0.42%) |
Oct 23, 2013 | 11.14 | 11.23 | 11.12 | 11.22 | 1,918,861 | +0.00(+0.00%) |
Oct 22, 2013 | 11.13 | 11.22 | 11.04 | 11.22 | 2,679,332 | +0.09(+0.84%) |
Oct 21, 2013 | 10.91 | 11.20 | 10.91 | 11.12 | 1,705,641 | +0.04(+0.36%) |
Oct 18, 2013 | 11.14 | 11.15 | 10.94 | 11.08 | 1,922,060 | +0.02(+0.21%) |
Oct 17, 2013 | 10.98 | 11.16 | 10.94 | 11.06 | 3,537,546 | -0.13(-1.16%) |
Oct 16, 2013 | 11.14 | 11.20 | 11.08 | 11.19 | 3,091,573 | +0.11(+1.03%) |
Oct 15, 2013 | 11.16 | 11.16 | 11.02 | 11.08 | 1,963,940 | -0.07(-0.66%) |
Oct 14, 2013 | 11.07 | 11.18 | 11.06 | 11.15 | 2,277,139 | +0.02(+0.18%) |
Oct 11, 2013 | 11.02 | 11.14 | 10.90 | 11.13 | 0 | +0.02(+0.18%) |
Oct 10, 2013 | 10.98 | 11.12 | 10.94 | 11.11 | 2,698,107 | +0.25(+2.34%) |
Oct 09, 2013 | 10.83 | 10.94 | 10.78 | 10.86 | 0 | +0.08(+0.74%) |
Oct 08, 2013 | 11.04 | 11.04 | 10.75 | 10.78 | 2,220,787 | -0.23(-2.06%) |
Oct 07, 2013 | 11.00 | 11.04 | 10.86 | 11.00 | 0 | +0.02(+0.18%) |
Oct 04, 2013 | 10.90 | 11.10 | 10.87 | 10.98 | 0 | +0.09(+0.80%) |
Oct 03, 2013 | 10.94 | 10.96 | 10.81 | 10.90 | 0 | -0.04(-0.37%) |
Oct 02, 2013 | 10.93 | 11.00 | 10.84 | 10.94 | 2,063,860 | -0.03(-0.24%) |
Oct 01, 2013 | 10.87 | 11.00 | 10.78 | 10.96 | 1,907,832 | +0.13(+1.17%) |
Sep 30, 2013 | 10.70 | 10.90 | 10.66 | 10.84 | 2,101,422 | +0.03(+0.31%) |
Sep 27, 2013 | 10.66 | 10.87 | 10.66 | 10.80 | 0 | +0.09(+0.81%) |
Sep 26, 2013 | 10.86 | 10.90 | 10.64 | 10.72 | 2,184,089 | -0.04(-0.37%) |
Sep 25, 2013 | 10.78 | 10.81 | 10.68 | 10.76 | 2,884,194 | +0.01(+0.12%) |
Sep 24, 2013 | 10.67 | 10.80 | 10.58 | 10.74 | 1,773,250 | +0.12(+1.12%) |
Sep 23, 2013 | 10.68 | 10.70 | 10.45 | 10.62 | 2,815,573 | -0.09(-0.80%) |
Sep 20, 2013 | 10.67 | 10.74 | 10.62 | 10.71 | 0 | +0.06(+0.56%) |
Sep 19, 2013 | 10.92 | 10.94 | 10.39 | 10.65 | 3,199,445 | -0.23(-2.07%) |
Sep 18, 2013 | 10.93 | 10.97 | 10.87 | 10.87 | 0 | -0.08(-0.72%) |
Sep 17, 2013 | 10.99 | 11.01 | 10.87 | 10.95 | 0 | +0.07(+0.61%) |
Sep 16, 2013 | 10.89 | 11.08 | 10.83 | 10.89 | 0 | +0.03(+0.30%) |
Sep 13, 2013 | 10.75 | 10.93 | 10.67 | 10.85 | 0 | +0.17(+1.61%) |
Sep 12, 2013 | 11.24 | 11.24 | 10.67 | 10.68 | 0 | -0.54(-4.84%) |
Sep 11, 2013 | 11.38 | 11.42 | 11.19 | 11.23 | 0 | -0.15(-1.34%) |
Sep 10, 2013 | 11.45 | 11.55 | 11.34 | 11.38 | 2,420,457 | +0.05(+0.47%) |
Sep 09, 2013 | 10.84 | 11.56 | 10.71 | 11.32 | 0 | +0.54(+5.03%) |
Sep 06, 2013 | 10.92 | 10.95 | 10.62 | 10.78 | 0 | -0.06(-0.55%) |
Sep 05, 2013 | 10.84 | 10.95 | 10.74 | 10.84 | 0 | +0.04(+0.37%) |
Sep 04, 2013 | 10.77 | 10.90 | 10.69 | 10.80 | 1,812,092 | +0.05(+0.49%) |
Sep 03, 2013 | 10.91 | 11.09 | 10.59 | 10.75 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 11.02 | 11.05 | 10.74 | 10.75 | 0 | -0.28(-2.52%) |
Aug 29, 2013 | 10.93 | 11.07 | 10.91 | 11.03 | 537,881 | +0.11(+0.97%) |
Aug 28, 2013 | 10.84 | 10.97 | 10.76 | 10.92 | 0 | +0.10(+0.92%) |
Aug 27, 2013 | 11.09 | 11.17 | 10.80 | 10.82 | 861,659 | -0.38(-3.43%) |
Aug 26, 2013 | 11.29 | 11.39 | 11.19 | 11.21 | 0 | -0.05(-0.41%) |
Aug 23, 2013 | 11.29 | 11.29 | 11.14 | 11.25 | 0 | -0.03(-0.29%) |
Aug 22, 2013 | 11.13 | 11.31 | 11.10 | 11.29 | 469,976 | +0.19(+1.67%) |
Aug 21, 2013 | 11.23 | 11.25 | 11.09 | 11.10 | 0 | -0.17(-1.47%) |
Aug 20, 2013 | 11.07 | 11.33 | 11.00 | 11.27 | 700,598 | +0.22(+2.04%) |
Aug 19, 2013 | 11.12 | 11.15 | 11.02 | 11.04 | 401,717 | -0.06(-0.54%) |
Aug 16, 2013 | 11.03 | 11.24 | 11.03 | 11.10 | 0 | +0.02(+0.21%) |
Aug 15, 2013 | 11.14 | 11.21 | 11.02 | 11.08 | 848,370 | -0.14(-1.27%) |
Aug 14, 2013 | 11.18 | 11.31 | 11.18 | 11.22 | 413,801 | +0.01(+0.12%) |
Aug 13, 2013 | 11.34 | 11.34 | 11.13 | 11.21 | 571,378 | -0.10(-0.88%) |
Aug 12, 2013 | 11.10 | 11.30 | 11.05 | 11.30 | 972,347 | +0.13(+1.13%) |
Aug 09, 2013 | 11.22 | 11.28 | 11.14 | 11.18 | 752,247 | -0.06(-0.53%) |
Aug 08, 2013 | 11.25 | 11.34 | 11.12 | 11.24 | 450,784 | +0.07(+0.65%) |
Aug 07, 2013 | 11.37 | 11.42 | 11.12 | 11.17 | 825,656 | -0.24(-2.15%) |
Aug 06, 2013 | 11.54 | 11.54 | 11.38 | 11.41 | 771,831 | -0.14(-1.20%) |
Aug 05, 2013 | 11.47 | 11.57 | 11.36 | 11.55 | 859,560 | +0.09(+0.75%) |
Aug 02, 2013 | 11.52 | 11.52 | 11.38 | 11.46 | 867,124 | -0.07(-0.57%) |
Aug 01, 2013 | 11.21 | 11.54 | 11.19 | 11.53 | 1,722,941 | +0.38(+3.44%) |
Jul 31, 2013 | 11.10 | 11.30 | 10.95 | 11.15 | 0 | +0.10(+0.90%) |
Jul 30, 2013 | 11.01 | 11.15 | 10.99 | 11.05 | 1,191,293 | +0.09(+0.79%) |
Jul 29, 2013 | 11.01 | 11.05 | 10.83 | 10.96 | 0 | -0.05(-0.48%) |
Jul 26, 2013 | 11.15 | 11.19 | 10.99 | 11.01 | 0 | -0.24(-2.12%) |
Jul 25, 2013 | 11.19 | 11.25 | 11.05 | 11.25 | 0 | +0.03(+0.24%) |
Jul 24, 2013 | 11.25 | 11.40 | 11.20 | 11.23 | 0 | +0.05(+0.47%) |
Jul 23, 2013 | 11.12 | 11.22 | 10.95 | 11.17 | 0 | +0.13(+1.14%) |
Jul 22, 2013 | 10.98 | 11.10 | 10.95 | 11.05 | 0 | +0.09(+0.85%) |
Jul 19, 2013 | 10.82 | 10.99 | 10.70 | 10.95 | 0 | +0.15(+1.35%) |
Jul 18, 2013 | 10.77 | 10.91 | 10.57 | 10.81 | 0 | +0.28(+2.70%) |
Jul 17, 2013 | 10.52 | 10.62 | 10.44 | 10.52 | 751,981 | +0.07(+0.70%) |
Jul 16, 2013 | 10.62 | 10.63 | 10.27 | 10.45 | 0 | -0.14(-1.31%) |
Jul 15, 2013 | 10.55 | 10.67 | 10.46 | 10.59 | 0 | +0.11(+1.01%) |
Jul 12, 2013 | 10.23 | 10.51 | 10.19 | 10.48 | 0 | +0.28(+2.72%) |
Jul 11, 2013 | 10.71 | 10.74 | 10.19 | 10.21 | 0 | -0.34(-3.20%) |
Jul 10, 2013 | 10.70 | 10.74 | 10.51 | 10.54 | 0 | -0.13(-1.18%) |
Jul 09, 2013 | 10.59 | 10.70 | 10.56 | 10.67 | 0 | +0.11(+1.07%) |
Jul 08, 2013 | 10.64 | 10.71 | 10.52 | 10.56 | 770,951 | -0.05(-0.47%) |
Jul 05, 2013 | 10.40 | 10.62 | 10.32 | 10.61 | 0 | +0.36(+3.52%) |
Jul 03, 2013 | 10.16 | 10.26 | 10.09 | 10.25 | 0 | +0.01(+0.13%) |
Jul 02, 2013 | 10.11 | 10.37 | 10.04 | 10.23 | 0 | +0.14(+1.38%) |
Jul 01, 2013 | 9.981 | 10.31 | 9.981 | 10.09 | 0 | +0.16(+1.60%) |
Jun 28, 2013 | 10.06 | 10.12 | 9.922 | 9.935 | 1,660,282 | -0.13(-1.25%) |
Jun 27, 2013 | 9.756 | 10.11 | 9.756 | 10.06 | 0 | +0.33(+3.40%) |
Jun 26, 2013 | 9.915 | 9.955 | 9.716 | 9.730 | 0 | -0.07(-0.74%) |
Jun 25, 2013 | 9.763 | 9.842 | 9.609 | 9.803 | 0 | +0.13(+1.36%) |
Jun 24, 2013 | 9.613 | 9.763 | 9.567 | 9.671 | 0 | -0.02(-0.20%) |
Jun 21, 2013 | 9.560 | 9.763 | 9.455 | 9.691 | 2,215,601 | +0.18(+1.86%) |
Jun 20, 2013 | 9.422 | 9.593 | 9.364 | 9.514 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 9.501 | 9.606 | 9.468 | 9.501 | 574,738 | -0.03(-0.34%) |
Jun 18, 2013 | 9.442 | 9.567 | 9.406 | 9.534 | 0 | +0.13(+1.39%) |
Jun 17, 2013 | 9.442 | 9.475 | 9.383 | 9.403 | 0 | +0.03(+0.31%) |
Jun 14, 2013 | 9.396 | 9.429 | 9.311 | 9.373 | 0 | -0.02(-0.17%) |
Jun 13, 2013 | 9.160 | 9.422 | 9.088 | 9.390 | 1,370,831 | +0.22(+2.36%) |
Jun 12, 2013 | 9.291 | 9.396 | 9.115 | 9.173 | 897,237 | -0.02(-0.21%) |
Jun 11, 2013 | 9.259 | 9.317 | 9.147 | 9.193 | 1,184,689 | -0.20(-2.16%) |
Jun 10, 2013 | 9.337 | 9.396 | 9.285 | 9.396 | 0 | +0.08(+0.81%) |
Jun 07, 2013 | 9.337 | 9.337 | 9.219 | 9.321 | 0 | +0.05(+0.53%) |
Jun 06, 2013 | 9.173 | 9.337 | 9.167 | 9.272 | 2,594,564 | +0.11(+1.22%) |
Jun 05, 2013 | 8.977 | 9.272 | 8.931 | 9.160 | 0 | +0.22(+2.49%) |
Jun 04, 2013 | 8.918 | 9.206 | 8.905 | 8.938 | 0 | +0.07(+0.74%) |