Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.56 | 12.56 | 12.36 | 12.41 | 19,102 | +0.00(+0.00%) |
Jun 27, 2014 | 12.26 | 12.70 | 12.26 | 12.41 | 153,095 | +0.05(+0.43%) |
Jun 26, 2014 | 12.46 | 12.46 | 12.32 | 12.36 | 36,256 | -0.05(-0.38%) |
Jun 25, 2014 | 12.36 | 12.64 | 12.31 | 12.41 | 54,369 | -0.02(-0.20%) |
Jun 24, 2014 | 12.41 | 12.61 | 12.38 | 12.43 | 23,851 | -0.05(-0.42%) |
Jun 23, 2014 | 12.60 | 12.64 | 12.37 | 12.49 | 67,241 | -0.05(-0.40%) |
Jun 20, 2014 | 12.53 | 12.71 | 12.49 | 12.54 | 139,306 | +0.07(+0.57%) |
Jun 19, 2014 | 12.61 | 12.66 | 12.36 | 12.46 | 54,579 | -0.15(-1.16%) |
Jun 18, 2014 | 12.64 | 12.71 | 12.37 | 12.61 | 19,070 | +0.05(+0.40%) |
Jun 17, 2014 | 12.69 | 12.69 | 12.43 | 12.56 | 52,462 | +0.11(+0.87%) |
Jun 16, 2014 | 12.52 | 12.68 | 12.27 | 12.45 | 52,562 | -0.04(-0.35%) |
Jun 13, 2014 | 12.15 | 12.55 | 11.45 | 12.50 | 128,029 | +0.43(+3.55%) |
Jun 12, 2014 | 12.09 | 12.16 | 12.02 | 12.07 | 57,878 | -0.13(-1.04%) |
Jun 11, 2014 | 11.72 | 12.39 | 11.67 | 12.19 | 220,321 | +0.65(+5.59%) |
Jun 10, 2014 | 11.63 | 11.64 | 11.53 | 11.55 | 23,381 | -0.07(-0.56%) |
Jun 06, 2014 | 11.50 | 11.64 | 11.47 | 11.61 | 38,537 | +0.16(+1.35%) |
Jun 05, 2014 | 11.35 | 11.47 | 11.22 | 11.46 | 36,707 | +0.22(+1.93%) |
Jun 04, 2014 | 11.45 | 11.62 | 11.07 | 11.24 | 62,516 | -0.27(-2.31%) |
Jun 03, 2014 | 11.71 | 11.98 | 11.45 | 11.51 | 105,663 | -0.31(-2.59%) |
Jun 02, 2014 | 11.75 | 12.15 | 11.31 | 11.81 | 147,521 | +0.23(+1.95%) |
May 30, 2014 | 11.48 | 11.69 | 11.27 | 11.59 | 69,212 | +0.08(+0.73%) |
May 29, 2014 | 11.23 | 11.50 | 11.23 | 11.50 | 45,113 | +0.36(+3.19%) |
May 28, 2014 | 11.33 | 11.39 | 11.15 | 11.15 | 18,185 | -0.05(-0.41%) |
May 27, 2014 | 11.28 | 11.61 | 11.03 | 11.20 | 61,200 | -0.02(-0.14%) |
May 23, 2014 | 10.78 | 11.21 | 11.21 | 11.21 | 71,783 | +0.38(+3.51%) |
May 22, 2014 | 10.88 | 10.92 | 10.79 | 10.83 | 17,480 | -0.06(-0.51%) |
May 21, 2014 | 10.96 | 10.96 | 10.77 | 10.89 | 55,764 | +0.04(+0.34%) |
May 20, 2014 | 11.12 | 11.12 | 10.67 | 10.85 | 124,440 | -0.35(-3.09%) |
May 19, 2014 | 11.11 | 11.44 | 11.00 | 11.20 | 31,717 | +0.09(+0.78%) |
May 16, 2014 | 11.07 | 11.13 | 10.64 | 11.11 | 81,150 | +0.02(+0.14%) |
May 15, 2014 | 11.29 | 11.41 | 10.95 | 11.09 | 109,611 | -0.28(-2.50%) |
May 14, 2014 | 11.46 | 11.56 | 11.38 | 11.38 | 47,053 | -0.14(-1.18%) |
May 13, 2014 | 12.01 | 12.01 | 11.43 | 11.51 | 68,685 | -0.49(-4.12%) |
May 12, 2014 | 11.66 | 12.05 | 11.66 | 12.01 | 53,174 | +0.46(+4.02%) |
May 09, 2014 | 11.35 | 11.73 | 11.35 | 11.54 | 21,512 | +0.14(+1.25%) |
May 08, 2014 | 11.83 | 11.83 | 11.39 | 11.40 | 72,543 | -0.36(-3.05%) |
May 07, 2014 | 11.83 | 11.93 | 11.28 | 11.76 | 86,851 | -0.06(-0.47%) |
May 06, 2014 | 12.21 | 12.25 | 11.75 | 11.82 | 68,449 | -0.55(-4.43%) |
May 05, 2014 | 12.19 | 12.37 | 12.17 | 12.36 | 70,030 | +0.03(+0.23%) |
May 02, 2014 | 12.33 | 12.59 | 12.31 | 12.34 | 44,945 | +0.05(+0.38%) |
May 01, 2014 | 12.96 | 13.08 | 12.23 | 12.29 | 98,288 | -0.67(-5.18%) |
Apr 30, 2014 | 13.01 | 13.16 | 12.92 | 12.96 | 82,033 | -0.21(-1.57%) |
Apr 29, 2014 | 12.90 | 13.25 | 12.82 | 13.17 | 84,477 | +0.19(+1.45%) |
Apr 28, 2014 | 12.98 | 13.11 | 12.80 | 12.98 | 78,185 | -0.01(-0.10%) |
Apr 25, 2014 | 12.89 | 13.02 | 12.74 | 12.99 | 92,467 | +0.08(+0.65%) |
Apr 24, 2014 | 12.89 | 13.00 | 12.62 | 12.91 | 64,912 | +0.15(+1.16%) |
Apr 23, 2014 | 13.06 | 13.08 | 12.74 | 12.76 | 25,599 | -0.24(-1.83%) |
Apr 22, 2014 | 13.08 | 13.08 | 12.84 | 13.00 | 19,763 | -0.01(-0.09%) |
Apr 21, 2014 | 12.66 | 13.05 | 12.42 | 13.01 | 101,418 | +0.28(+2.21%) |
Apr 17, 2014 | 12.67 | 12.73 | 12.73 | 12.73 | 64,992 | -0.02(-0.15%) |
Apr 16, 2014 | 12.68 | 12.76 | 12.33 | 12.75 | 53,213 | +0.21(+1.65%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.33 | 12.54 | 55,412 | +0.00(+0.02%) |
Apr 14, 2014 | 12.80 | 12.96 | 12.54 | 12.54 | 82,036 | -0.17(-1.31%) |
Apr 11, 2014 | 12.72 | 12.96 | 12.53 | 12.70 | 51,913 | -0.05(-0.36%) |
Apr 10, 2014 | 13.20 | 13.24 | 12.75 | 12.75 | 73,765 | -0.52(-3.91%) |
Apr 09, 2014 | 13.47 | 13.47 | 13.14 | 13.27 | 34,940 | -0.10(-0.74%) |
Apr 08, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 34,607 | +0.08(+0.61%) |
Apr 07, 2014 | 13.48 | 13.54 | 13.22 | 13.29 | 25,408 | -0.17(-1.29%) |
Apr 04, 2014 | 13.77 | 13.86 | 13.21 | 13.46 | 76,743 | -0.19(-1.38%) |
Apr 03, 2014 | 13.77 | 13.78 | 13.61 | 13.65 | 27,216 | -0.03(-0.23%) |
Apr 02, 2014 | 14.07 | 14.07 | 13.63 | 13.68 | 32,315 | -0.34(-2.43%) |
Apr 01, 2014 | 13.83 | 14.07 | 13.61 | 14.02 | 119,939 | +0.15(+1.09%) |
Mar 31, 2014 | 13.34 | 13.96 | 13.34 | 13.87 | 82,185 | +0.56(+4.18%) |
Mar 28, 2014 | 13.60 | 13.72 | 13.20 | 13.31 | 41,854 | -0.22(-1.60%) |
Mar 27, 2014 | 14.01 | 14.01 | 13.49 | 13.53 | 59,586 | -0.41(-2.95%) |
Mar 26, 2014 | 14.15 | 14.15 | 13.94 | 13.94 | 55,910 | -0.17(-1.21%) |
Mar 25, 2014 | 14.15 | 14.17 | 14.03 | 14.11 | 43,112 | +0.04(+0.26%) |
Mar 24, 2014 | 14.20 | 14.21 | 13.95 | 14.07 | 44,809 | -0.15(-1.04%) |
Mar 21, 2014 | 14.10 | 14.22 | 14.01 | 14.22 | 154,718 | +0.22(+1.59%) |
Mar 20, 2014 | 14.15 | 14.16 | 13.96 | 14.00 | 30,886 | -0.02(-0.13%) |
Mar 19, 2014 | 14.17 | 14.17 | 14.02 | 14.02 | 23,119 | -0.18(-1.26%) |
Mar 18, 2014 | 13.99 | 14.21 | 13.93 | 14.20 | 78,945 | +0.06(+0.39%) |
Mar 17, 2014 | 14.18 | 14.18 | 14.00 | 14.14 | 43,868 | +0.03(+0.20%) |
Mar 14, 2014 | 13.94 | 14.18 | 13.94 | 14.11 | 63,832 | +0.16(+1.15%) |
Mar 13, 2014 | 14.23 | 14.23 | 13.92 | 13.95 | 65,012 | -0.19(-1.36%) |
Mar 12, 2014 | 13.98 | 14.21 | 13.98 | 14.15 | 50,060 | +0.07(+0.48%) |
Mar 11, 2014 | 14.07 | 14.34 | 13.98 | 14.08 | 33,411 | +0.01(+0.04%) |
Mar 10, 2014 | 13.99 | 14.07 | 13.93 | 14.07 | 33,883 | +0.00(+0.02%) |
Mar 07, 2014 | 13.92 | 14.07 | 13.70 | 14.07 | 87,413 | +0.17(+1.22%) |
Mar 06, 2014 | 13.78 | 13.92 | 13.51 | 13.90 | 87,979 | +0.09(+0.67%) |
Mar 05, 2014 | 13.66 | 13.84 | 13.66 | 13.81 | 33,450 | +0.07(+0.52%) |
Mar 04, 2014 | 13.45 | 13.85 | 13.32 | 13.73 | 126,635 | +0.39(+2.93%) |
Mar 03, 2014 | 13.13 | 13.42 | 12.95 | 13.34 | 82,470 | +0.17(+1.31%) |
Feb 28, 2014 | 12.88 | 13.44 | 12.88 | 13.17 | 103,587 | +0.34(+2.67%) |
Feb 27, 2014 | 12.91 | 12.94 | 12.77 | 12.83 | 34,676 | -0.09(-0.69%) |
Feb 26, 2014 | 12.80 | 12.98 | 12.73 | 12.92 | 28,498 | +0.10(+0.75%) |
Feb 25, 2014 | 12.69 | 12.90 | 12.62 | 12.82 | 52,054 | +0.07(+0.58%) |
Feb 24, 2014 | 12.79 | 12.82 | 12.64 | 12.75 | 23,919 | +0.09(+0.73%) |
Feb 21, 2014 | 12.75 | 12.98 | 12.64 | 12.66 | 59,922 | -0.03(-0.24%) |
Feb 20, 2014 | 12.54 | 12.70 | 12.53 | 12.69 | 14,268 | +0.35(+2.85%) |
Feb 19, 2014 | 12.59 | 12.91 | 12.23 | 12.33 | 56,802 | -0.30(-2.37%) |
Feb 18, 2014 | 12.42 | 12.80 | 12.34 | 12.63 | 80,449 | +0.28(+2.30%) |
Feb 14, 2014 | 12.40 | 12.35 | 12.35 | 12.35 | 35,996 | -0.04(-0.35%) |
Feb 13, 2014 | 12.14 | 12.43 | 12.14 | 12.39 | 25,972 | +0.12(+0.95%) |
Feb 12, 2014 | 12.22 | 12.54 | 12.21 | 12.28 | 76,389 | +0.11(+0.89%) |
Feb 11, 2014 | 12.03 | 12.27 | 12.03 | 12.17 | 31,151 | +0.20(+1.67%) |
Feb 10, 2014 | 11.95 | 12.14 | 11.84 | 11.97 | 50,975 | -0.03(-0.28%) |
Feb 07, 2014 | 12.03 | 12.12 | 11.99 | 12.00 | 46,094 | +0.04(+0.31%) |
Feb 06, 2014 | 11.82 | 11.98 | 11.82 | 11.96 | 36,437 | +0.23(+1.92%) |
Feb 05, 2014 | 12.09 | 12.16 | 11.74 | 11.74 | 60,658 | -0.44(-3.65%) |
Feb 04, 2014 | 12.11 | 12.33 | 11.83 | 12.18 | 64,092 | +0.07(+0.59%) |
Feb 03, 2014 | 12.48 | 12.59 | 12.03 | 12.11 | 54,201 | -0.36(-2.89%) |
Jan 31, 2014 | 12.79 | 13.01 | 12.47 | 12.47 | 65,081 | -0.48(-3.69%) |
Jan 30, 2014 | 12.79 | 13.01 | 12.68 | 12.95 | 120,969 | +0.31(+2.49%) |
Jan 29, 2014 | 12.33 | 12.64 | 12.33 | 12.64 | 101,739 | +0.15(+1.19%) |
Jan 28, 2014 | 12.19 | 12.49 | 12.13 | 12.49 | 89,990 | +0.27(+2.22%) |
Jan 27, 2014 | 12.14 | 12.27 | 11.97 | 12.22 | 27,340 | +0.10(+0.84%) |
Jan 24, 2014 | 12.57 | 12.75 | 11.98 | 12.12 | 54,895 | -0.49(-3.89%) |
Jan 23, 2014 | 12.84 | 12.95 | 12.58 | 12.61 | 41,946 | -0.29(-2.25%) |
Jan 22, 2014 | 12.87 | 13.01 | 12.71 | 12.90 | 71,953 | -0.02(-0.19%) |
Jan 21, 2014 | 12.74 | 12.92 | 12.65 | 12.92 | 56,027 | +0.18(+1.43%) |
Jan 17, 2014 | 12.64 | 12.74 | 12.74 | 12.74 | 58,696 | +0.12(+0.93%) |
Jan 16, 2014 | 12.69 | 12.73 | 12.51 | 12.62 | 31,128 | -0.10(-0.82%) |
Jan 15, 2014 | 12.36 | 12.80 | 12.12 | 12.73 | 187,621 | +0.37(+2.97%) |
Jan 14, 2014 | 12.16 | 12.36 | 12.11 | 12.36 | 106,201 | +0.21(+1.75%) |
Jan 13, 2014 | 12.22 | 12.23 | 12.10 | 12.15 | 38,726 | -0.15(-1.23%) |
Jan 10, 2014 | 12.21 | 12.30 | 12.18 | 12.30 | 37,076 | +0.15(+1.22%) |
Jan 09, 2014 | 12.17 | 12.18 | 12.11 | 12.15 | 38,243 | -0.01(-0.10%) |
Jan 08, 2014 | 12.18 | 12.33 | 12.06 | 12.16 | 23,922 | -0.06(-0.50%) |
Jan 07, 2014 | 12.19 | 12.33 | 11.55 | 12.22 | 23,760 | +0.12(+0.99%) |
Jan 06, 2014 | 12.19 | 12.33 | 12.09 | 12.10 | 36,317 | -0.07(-0.58%) |
Jan 03, 2014 | 12.16 | 12.20 | 11.99 | 12.17 | 32,357 | -0.02(-0.18%) |
Jan 02, 2014 | 12.41 | 12.41 | 12.12 | 12.20 | 127,552 | -0.24(-1.93%) |
Dec 31, 2013 | 12.27 | 12.44 | 12.44 | 12.44 | 41,833 | +0.07(+0.55%) |
Dec 30, 2013 | 12.53 | 12.53 | 12.24 | 12.37 | 36,566 | -0.13(-1.01%) |
Dec 27, 2013 | 12.62 | 12.66 | 12.31 | 12.49 | 56,825 | -0.11(-0.88%) |
Dec 26, 2013 | 12.46 | 12.63 | 12.06 | 12.61 | 182,571 | +0.17(+1.36%) |
Dec 24, 2013 | 11.88 | 12.47 | 11.88 | 12.44 | 108,364 | +0.53(+4.48%) |
Dec 23, 2013 | 11.87 | 11.93 | 11.63 | 11.90 | 132,962 | +0.06(+0.47%) |
Dec 20, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 236,105 | +0.14(+1.24%) |
Dec 19, 2013 | 11.69 | 11.78 | 11.64 | 11.70 | 50,073 | -0.03(-0.26%) |
Dec 18, 2013 | 11.69 | 11.73 | 11.47 | 11.73 | 65,367 | +0.07(+0.63%) |
Dec 17, 2013 | 11.68 | 11.71 | 11.66 | 11.66 | 36,767 | -0.06(-0.53%) |
Dec 16, 2013 | 11.72 | 11.73 | 11.67 | 11.72 | 98,564 | +0.06(+0.56%) |
Dec 13, 2013 | 11.52 | 11.72 | 11.52 | 11.66 | 171,646 | +0.12(+1.07%) |
Dec 12, 2013 | 11.38 | 11.56 | 11.35 | 11.53 | 125,539 | +0.12(+1.03%) |
Dec 11, 2013 | 11.64 | 11.64 | 11.26 | 11.42 | 50,440 | -0.30(-2.55%) |
Dec 10, 2013 | 11.56 | 11.79 | 11.42 | 11.71 | 177,198 | +0.17(+1.44%) |
Dec 09, 2013 | 11.41 | 11.59 | 11.41 | 11.55 | 73,214 | -0.02(-0.21%) |
Dec 06, 2013 | 11.55 | 11.61 | 11.51 | 11.57 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.49 | 11.53 | 11.38 | 11.49 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.19 | 11.54 | 11.19 | 11.45 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.72 | 11.72 | 11.22 | 11.23 | 0 | -0.34(-2.97%) |
Dec 02, 2013 | 11.89 | 11.89 | 11.54 | 11.57 | 0 | -0.35(-2.94%) |
Nov 29, 2013 | 11.92 | 11.92 | 11.80 | 11.92 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.65 | 11.92 | 11.51 | 11.86 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.45 | 11.65 | 11.45 | 11.65 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.46 | 11.59 | 11.41 | 11.42 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.44 | 11.49 | 11.39 | 11.49 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.46 | 11.49 | 11.34 | 11.47 | 34,605 | +0.05(+0.40%) |
Nov 20, 2013 | 11.43 | 11.43 | 11.37 | 11.43 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.41 | 11.46 | 11.37 | 11.43 | 33,463 | +0.01(+0.11%) |
Nov 18, 2013 | 11.35 | 11.42 | 11.35 | 11.41 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.22 | 11.36 | 11.22 | 11.35 | 0 | +0.11(+0.98%) |
Nov 14, 2013 | 11.35 | 11.35 | 11.23 | 11.23 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.38 | 11.39 | 11.31 | 11.33 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.43 | 11.43 | 11.24 | 11.38 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.30 | 11.46 | 11.23 | 11.40 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.38 | 11.44 | 11.30 | 11.35 | 57,104 | +0.05(+0.44%) |
Nov 06, 2013 | 11.34 | 11.38 | 11.22 | 11.30 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.28 | 11.31 | 11.23 | 11.27 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.29 | 11.37 | 11.24 | 11.36 | 58,025 | +0.01(+0.05%) |
Nov 01, 2013 | 11.39 | 11.44 | 11.23 | 11.35 | 0 | -0.09(-0.75%) |
Oct 31, 2013 | 11.41 | 11.52 | 11.22 | 11.44 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.45 | 11.54 | 11.33 | 11.45 | 80,154 | -0.00(-0.03%) |
Oct 29, 2013 | 11.42 | 11.46 | 11.27 | 11.46 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.37 | 11.42 | 11.30 | 11.41 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.30 | 11.41 | 11.23 | 11.40 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.43 | 11.45 | 11.22 | 11.25 | 11,588 | -0.11(-0.95%) |
Oct 23, 2013 | 11.35 | 11.42 | 11.35 | 11.36 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.45 | 11.45 | 11.35 | 11.36 | 29,128 | -0.03(-0.27%) |
Oct 21, 2013 | 11.43 | 11.45 | 11.36 | 11.39 | 33,300 | -0.01(-0.05%) |
Oct 18, 2013 | 11.43 | 11.48 | 11.23 | 11.40 | 40,215 | +0.03(+0.30%) |
Oct 17, 2013 | 11.52 | 11.58 | 10.97 | 11.37 | 53,499 | -0.22(-1.86%) |
Oct 16, 2013 | 11.61 | 11.61 | 11.53 | 11.58 | 30,954 | +0.02(+0.21%) |
Oct 15, 2013 | 11.62 | 11.66 | 11.54 | 11.56 | 46,356 | -0.11(-0.92%) |
Oct 14, 2013 | 11.61 | 11.68 | 11.59 | 11.66 | 34,774 | -0.01(-0.08%) |
Oct 11, 2013 | 11.71 | 11.73 | 11.62 | 11.67 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.73 | 11.73 | 11.38 | 11.68 | 68,139 | -0.03(-0.26%) |
Oct 09, 2013 | 11.68 | 11.71 | 11.62 | 11.71 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.62 | 11.69 | 11.45 | 11.68 | 83,008 | +0.03(+0.26%) |
Oct 07, 2013 | 11.72 | 11.80 | 11.54 | 11.65 | 0 | -0.13(-1.10%) |
Oct 04, 2013 | 11.74 | 11.85 | 11.74 | 11.78 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.83 | 11.83 | 11.69 | 11.76 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.70 | 11.86 | 11.69 | 11.83 | 76,809 | +0.06(+0.47%) |
Oct 01, 2013 | 11.71 | 11.83 | 11.65 | 11.78 | 58,136 | +0.18(+1.59%) |
Sep 27, 2013 | 11.60 | 11.75 | 11.53 | 11.59 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.78 | 11.78 | 11.65 | 11.66 | 22,421 | -0.09(-0.78%) |
Sep 25, 2013 | 11.69 | 11.80 | 11.68 | 11.76 | 28,279 | +0.05(+0.39%) |
Sep 24, 2013 | 11.72 | 11.80 | 11.68 | 11.71 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.71 | 11.82 | 11.63 | 11.73 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.81 | 11.82 | 11.60 | 11.60 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.82 | 11.88 | 11.66 | 11.82 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.79 | 11.91 | 11.77 | 11.85 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.77 | 11.80 | 11.49 | 11.80 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.67 | 11.80 | 11.66 | 11.76 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.66 | 11.77 | 11.55 | 11.67 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.80 | 11.80 | 11.58 | 11.68 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.70 | 12.24 | 11.63 | 11.71 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.07 | 11.74 | 11.07 | 11.67 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.74 | 11.11 | 10.73 | 11.06 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.52 | 10.76 | 10.37 | 10.65 | 0 | +0.48(+4.71%) |
Sep 05, 2013 | 9.927 | 10.28 | 9.927 | 10.17 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.850 | 9.927 | 9.801 | 9.914 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 9.715 | 9.911 | 9.642 | 9.902 | 0 | +0.25(+2.57%) |
Aug 30, 2013 | 9.881 | 9.927 | 9.568 | 9.654 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.755 | 9.948 | 9.746 | 9.933 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.718 | 9.905 | 9.559 | 9.777 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.948 | 10.07 | 9.642 | 9.691 | 42,817 | -0.29(-2.91%) |
Aug 26, 2013 | 9.721 | 10.32 | 9.721 | 9.982 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.532 | 9.942 | 9.532 | 9.700 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.489 | 9.795 | 9.455 | 9.547 | 85,366 | +0.06(+0.65%) |
Aug 21, 2013 | 9.523 | 9.633 | 9.320 | 9.486 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.620 | 9.663 | 9.455 | 9.535 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.373 | 9.770 | 9.373 | 9.620 | 15,933 | -0.02(-0.19%) |
Aug 16, 2013 | 9.654 | 9.694 | 9.590 | 9.639 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.881 | 9.881 | 9.599 | 9.706 | 44,741 | -0.14(-1.46%) |
Aug 14, 2013 | 9.884 | 9.948 | 9.813 | 9.850 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.04 | 10.08 | 9.991 | 10.03 | 29,556 | -0.01(-0.09%) |
Aug 12, 2013 | 10.05 | 10.09 | 9.954 | 10.04 | 55,231 | +0.01(+0.08%) |
Aug 09, 2013 | 10.04 | 10.07 | 9.839 | 10.03 | 89,329 | -0.00(-0.01%) |
Aug 08, 2013 | 9.679 | 10.06 | 9.645 | 10.03 | 62,187 | +0.36(+3.77%) |
Aug 07, 2013 | 9.513 | 9.700 | 9.447 | 9.669 | 73,500 | +0.21(+2.27%) |
Aug 06, 2013 | 9.066 | 9.544 | 9.033 | 9.455 | 97,882 | +0.43(+4.71%) |
Aug 05, 2013 | 9.054 | 9.109 | 9.017 | 9.030 | 27,687 | -0.02(-0.20%) |
Aug 02, 2013 | 9.030 | 9.066 | 9.014 | 9.048 | 98,571 | +0.00(+0.03%) |
Aug 01, 2013 | 9.014 | 9.060 | 8.996 | 9.045 | 178,237 | +0.04(+0.44%) |
Jul 31, 2013 | 9.014 | 9.149 | 8.990 | 9.005 | 0 | -0.02(-0.17%) |
Jul 30, 2013 | 9.106 | 9.106 | 8.950 | 9.021 | 0 | -0.09(-0.94%) |
Jul 29, 2013 | 9.152 | 9.164 | 9.027 | 9.106 | 0 | -0.05(-0.53%) |
Jul 26, 2013 | 9.174 | 9.180 | 9.030 | 9.155 | 0 | +0.00(+0.03%) |
Jul 25, 2013 | 9.039 | 9.183 | 8.959 | 9.152 | 0 | +0.12(+1.32%) |
Jul 24, 2013 | 8.831 | 9.079 | 8.800 | 9.033 | 0 | +0.21(+2.39%) |
Jul 23, 2013 | 8.623 | 8.831 | 8.549 | 8.822 | 0 | +0.19(+2.23%) |
Jul 22, 2013 | 8.408 | 8.638 | 8.362 | 8.629 | 0 | +0.24(+2.88%) |
Jul 19, 2013 | 8.264 | 8.418 | 8.264 | 8.387 | 0 | +0.11(+1.29%) |
Jul 18, 2013 | 8.249 | 8.344 | 8.243 | 8.280 | 0 | +0.02(+0.19%) |
Jul 17, 2013 | 8.234 | 8.304 | 8.203 | 8.264 | 100,812 | +0.02(+0.26%) |
Jul 16, 2013 | 8.188 | 8.264 | 8.183 | 8.243 | 0 | +0.06(+0.67%) |
Jul 15, 2013 | 8.188 | 8.188 | 8.182 | 8.188 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 8.170 | 8.188 | 8.170 | 8.185 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 8.264 | 8.264 | 8.163 | 8.188 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 8.197 | 8.197 | 8.151 | 8.194 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 8.035 | 8.203 | 8.035 | 8.185 | 0 | +0.00(+0.04%) |
Jul 08, 2013 | 8.111 | 8.185 | 8.096 | 8.182 | 0 | +0.06(+0.72%) |
Jul 05, 2013 | 8.127 | 8.142 | 8.053 | 8.124 | 0 | +0.06(+0.68%) |
Jul 03, 2013 | 8.023 | 8.111 | 7.958 | 8.069 | 0 | +0.05(+0.61%) |
Jul 02, 2013 | 8.035 | 8.050 | 7.958 | 8.020 | 0 | +0.01(+0.08%) |