Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.22 | 13.96 | 13.96 | 13.96 | 3,900 | -0.23(-1.62%) |
Aug 28, 2014 | 14.00 | 14.19 | 13.96 | 14.19 | 1,505 | +0.19(+1.36%) |
Aug 27, 2014 | 14.20 | 14.20 | 14.00 | 14.00 | 2,339 | +0.06(+0.43%) |
Aug 26, 2014 | 14.02 | 14.03 | 14.02 | 13.94 | 2,205 | -0.12(-0.85%) |
Aug 25, 2014 | 14.11 | 14.11 | 13.89 | 14.06 | 1,397 | -0.01(-0.08%) |
Aug 22, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 162 | +0.00(+0.00%) |
Aug 21, 2014 | 13.97 | 14.12 | 13.97 | 14.07 | 1,072 | +0.10(+0.72%) |
Aug 20, 2014 | 13.88 | 14.03 | 13.88 | 13.97 | 2,524 | +0.01(+0.07%) |
Aug 19, 2014 | 13.86 | 13.96 | 13.86 | 13.96 | 1,052 | +0.10(+0.72%) |
Aug 18, 2014 | 13.86 | 13.88 | 13.86 | 13.86 | 3,298 | +0.08(+0.58%) |
Aug 15, 2014 | 13.99 | 14.01 | 13.78 | 13.78 | 2,436 | -0.23(-1.64%) |
Aug 14, 2014 | 13.97 | 14.01 | 14.01 | 14.01 | 1,178 | +0.00(+0.02%) |
Aug 13, 2014 | 14.02 | 14.02 | 14.02 | 14.01 | 3,560 | +0.07(+0.48%) |
Aug 12, 2014 | 13.75 | 13.94 | 13.75 | 13.94 | 2,693 | +0.17(+1.24%) |
Aug 11, 2014 | 13.80 | 13.80 | 13.77 | 13.77 | 300 | +0.07(+0.51%) |
Aug 08, 2014 | 13.72 | 13.75 | 13.72 | 13.70 | 1,300 | +0.11(+0.81%) |
Aug 07, 2014 | 13.64 | 13.79 | 13.55 | 13.59 | 2,524 | -0.06(-0.44%) |
Aug 06, 2014 | 13.55 | 13.65 | 13.47 | 13.65 | 4,057 | +0.16(+1.15%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.49 | 13.49 | 14,463 | -0.17(-1.21%) |
Aug 04, 2014 | 13.81 | 13.83 | 13.34 | 13.66 | 15,744 | -0.24(-1.73%) |
Aug 01, 2014 | 14.01 | 14.01 | 13.88 | 13.90 | 2,771 | -0.12(-0.86%) |
Jul 31, 2014 | 14.26 | 14.26 | 14.02 | 14.02 | 8,428 | -0.22(-1.54%) |
Jul 30, 2014 | 14.23 | 14.26 | 14.02 | 14.24 | 2,971 | +0.07(+0.49%) |
Jul 29, 2014 | 14.12 | 14.17 | 14.05 | 14.17 | 2,767 | +0.00(+0.00%) |
Jul 28, 2014 | 14.21 | 14.21 | 14.17 | 14.17 | 806 | -0.04(-0.28%) |
Jul 25, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 500 | -0.03(-0.22%) |
Jul 24, 2014 | 14.24 | 14.24 | 14.24 | 14.24 | 2,000 | +0.00(+0.00%) |
Jul 23, 2014 | 14.26 | 14.26 | 14.24 | 14.24 | 636 | +0.22(+1.57%) |
Jul 22, 2014 | 14.14 | 14.23 | 13.96 | 14.02 | 4,664 | -0.23(-1.61%) |
Jul 21, 2014 | 14.26 | 14.27 | 14.13 | 14.25 | 10,577 | +0.03(+0.22%) |
Jul 18, 2014 | 14.10 | 14.22 | 14.10 | 14.22 | 400 | +0.07(+0.49%) |
Jul 16, 2014 | 14.10 | 14.15 | 14.15 | 14.15 | 600 | +0.09(+0.64%) |
Jul 15, 2014 | 14.25 | 14.26 | 14.06 | 14.06 | 3,311 | -0.06(-0.42%) |
Jul 14, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 1,047 | -0.05(-0.35%) |
Jul 10, 2014 | 14.13 | 14.17 | 14.17 | 14.17 | 800 | +0.05(+0.35%) |
Jul 09, 2014 | 14.04 | 14.16 | 14.04 | 14.12 | 3,464 | +0.02(+0.14%) |
Jul 08, 2014 | 14.01 | 14.10 | 14.00 | 14.10 | 7,810 | +0.06(+0.43%) |
Jul 07, 2014 | 14.01 | 14.04 | 14.01 | 14.04 | 300 | +0.01(+0.07%) |
Jul 03, 2014 | 14.17 | 14.03 | 14.03 | 14.03 | 3,500 | -0.15(-1.06%) |
Jul 02, 2014 | 14.24 | 14.26 | 14.18 | 14.18 | 9,473 | -0.05(-0.35%) |
Jul 01, 2014 | 14.26 | 14.35 | 14.22 | 14.23 | 8,101 | +0.06(+0.42%) |
Jun 30, 2014 | 14.26 | 14.26 | 14.16 | 14.17 | 3,810 | -0.09(-0.63%) |
Jun 27, 2014 | 14.13 | 14.26 | 14.12 | 14.26 | 2,872 | +0.00(+0.00%) |
Jun 26, 2014 | 14.26 | 14.26 | 14.25 | 14.26 | 1,633 | +0.05(+0.38%) |
Jun 25, 2014 | 14.25 | 14.26 | 14.20 | 14.21 | 9,815 | -0.05(-0.38%) |
Jun 24, 2014 | 14.22 | 14.28 | 14.21 | 14.26 | 3,798 | +0.08(+0.56%) |
Jun 23, 2014 | 14.22 | 14.22 | 14.18 | 14.18 | 1,256 | -0.02(-0.14%) |
Jun 20, 2014 | 14.20 | 14.20 | 14.20 | 14.20 | 487 | +0.10(+0.71%) |
Jun 19, 2014 | 14.00 | 14.10 | 14.00 | 14.10 | 1,506 | -0.01(-0.08%) |
Jun 18, 2014 | 14.03 | 14.11 | 14.03 | 14.11 | 2,751 | +0.08(+0.58%) |
Jun 17, 2014 | 14.03 | 14.08 | 14.03 | 14.03 | 1,894 | -0.19(-1.34%) |
Jun 16, 2014 | 14.13 | 14.22 | 14.13 | 14.22 | 3,667 | +0.01(+0.07%) |
Jun 13, 2014 | 14.00 | 14.21 | 14.00 | 14.21 | 378 | +0.17(+1.21%) |
Jun 12, 2014 | 14.00 | 14.05 | 13.99 | 14.04 | 2,442 | +0.04(+0.29%) |
Jun 11, 2014 | 14.02 | 14.02 | 13.99 | 14.00 | 4,608 | +0.00(+0.00%) |
Jun 10, 2014 | 14.06 | 14.06 | 13.99 | 14.00 | 713 | -0.04(-0.28%) |
Jun 06, 2014 | 14.03 | 14.04 | 14.03 | 14.04 | 234 | +0.10(+0.72%) |
Jun 05, 2014 | 13.98 | 13.99 | 13.94 | 13.94 | 5,787 | -0.17(-1.20%) |
Jun 04, 2014 | 14.13 | 14.14 | 14.10 | 14.11 | 4,478 | -0.12(-0.84%) |
Jun 03, 2014 | 14.19 | 14.27 | 14.19 | 14.23 | 3,113 | +0.03(+0.21%) |
Jun 02, 2014 | 14.21 | 14.25 | 14.10 | 14.20 | 4,760 | -0.01(-0.07%) |
May 30, 2014 | 14.29 | 14.29 | 14.21 | 14.21 | 1,776 | +0.02(+0.14%) |
May 29, 2014 | 14.19 | 14.19 | 14.19 | 14.19 | 68 | +0.00(+0.00%) |
May 28, 2014 | 14.18 | 14.33 | 14.16 | 14.19 | 3,022 | -0.03(-0.21%) |
May 27, 2014 | 14.19 | 14.26 | 14.11 | 14.22 | 3,147 | -0.01(-0.07%) |
May 23, 2014 | 14.45 | 14.23 | 14.23 | 14.23 | 11,700 | -0.09(-0.63%) |
May 22, 2014 | 14.59 | 14.59 | 14.32 | 14.32 | 2,383 | -0.11(-0.76%) |
May 21, 2014 | 14.58 | 14.58 | 14.38 | 14.43 | 2,049 | -0.12(-0.82%) |
May 20, 2014 | 14.59 | 14.59 | 14.55 | 14.55 | 2,501 | -0.11(-0.75%) |
May 16, 2014 | 15.40 | 14.66 | 14.66 | 14.66 | 4,300 | -0.69(-4.49%) |
May 15, 2014 | 14.66 | 16.52 | 14.59 | 15.35 | 15,206 | +0.70(+4.77%) |
May 14, 2014 | 14.65 | 14.66 | 14.65 | 14.65 | 686 | +0.16(+1.10%) |
May 13, 2014 | 14.50 | 14.50 | 14.49 | 14.49 | 5,352 | +0.01(+0.07%) |
May 12, 2014 | 14.50 | 14.50 | 14.48 | 14.48 | 550 | -0.13(-0.89%) |
May 09, 2014 | 14.61 | 14.61 | 14.61 | 14.61 | 851 | +0.21(+1.46%) |
May 08, 2014 | 14.42 | 14.71 | 14.40 | 14.40 | 5,132 | -0.16(-1.10%) |
May 07, 2014 | 14.56 | 14.76 | 14.47 | 14.56 | 10,790 | +0.35(+2.46%) |
May 06, 2014 | 13.99 | 15.42 | 13.99 | 14.21 | 5,699 | +0.22(+1.57%) |
May 05, 2014 | 13.98 | 13.99 | 13.96 | 13.99 | 526 | +0.03(+0.21%) |
May 02, 2014 | 13.84 | 13.96 | 13.84 | 13.96 | 231 | +0.00(+0.00%) |
May 01, 2014 | 13.97 | 13.98 | 13.96 | 13.96 | 1,316 | +0.20(+1.45%) |
Apr 30, 2014 | 13.77 | 13.83 | 13.76 | 13.76 | 1,308 | -0.08(-0.58%) |
Apr 29, 2014 | 13.96 | 13.96 | 13.76 | 13.84 | 13,654 | +0.14(+1.02%) |
Apr 28, 2014 | 13.68 | 13.70 | 13.67 | 13.70 | 2,175 | +0.03(+0.22%) |
Apr 25, 2014 | 13.85 | 14.03 | 13.52 | 13.67 | 6,636 | -0.02(-0.15%) |
Apr 24, 2014 | 13.97 | 13.97 | 13.69 | 13.69 | 6,551 | +0.05(+0.37%) |
Apr 23, 2014 | 13.88 | 13.90 | 13.64 | 13.64 | 7,962 | +0.03(+0.22%) |
Apr 22, 2014 | 13.58 | 13.66 | 13.39 | 13.61 | 7,662 | +0.31(+2.33%) |
Apr 21, 2014 | 13.35 | 13.35 | 13.25 | 13.30 | 3,381 | -0.09(-0.67%) |
Apr 17, 2014 | 13.41 | 13.39 | 13.39 | 13.39 | 4,800 | -0.06(-0.45%) |
Apr 16, 2014 | 13.30 | 13.45 | 13.30 | 13.45 | 1,959 | +0.08(+0.60%) |
Apr 15, 2014 | 13.37 | 13.37 | 13.37 | 13.37 | 292 | +0.08(+0.60%) |
Apr 14, 2014 | 13.26 | 13.36 | 13.21 | 13.29 | 6,619 | +0.02(+0.15%) |
Apr 11, 2014 | 13.37 | 13.37 | 13.25 | 13.27 | 4,162 | -0.01(-0.08%) |
Apr 10, 2014 | 13.33 | 13.33 | 13.25 | 13.28 | 5,174 | +0.01(+0.08%) |
Apr 09, 2014 | 13.39 | 13.39 | 13.21 | 13.27 | 2,094 | -0.04(-0.33%) |
Apr 08, 2014 | 13.39 | 13.40 | 13.31 | 13.31 | 1,136 | -0.08(-0.57%) |
Apr 07, 2014 | 13.34 | 13.41 | 13.28 | 13.39 | 5,462 | +0.05(+0.37%) |
Apr 04, 2014 | 13.29 | 13.34 | 13.29 | 13.34 | 1,176 | +0.14(+1.06%) |
Apr 03, 2014 | 13.20 | 13.20 | 13.20 | 13.20 | 29 | +0.00(+0.00%) |
Apr 02, 2014 | 13.65 | 13.65 | 13.10 | 13.20 | 7,952 | +0.04(+0.30%) |
Apr 01, 2014 | 13.08 | 13.16 | 13.02 | 13.16 | 9,318 | +0.01(+0.08%) |
Mar 31, 2014 | 13.10 | 13.15 | 13.01 | 13.15 | 10,374 | +0.09(+0.69%) |
Mar 28, 2014 | 13.09 | 13.09 | 13.03 | 13.06 | 1,008 | +0.07(+0.54%) |
Mar 27, 2014 | 12.99 | 12.99 | 12.97 | 12.99 | 2,399 | +0.03(+0.23%) |
Mar 26, 2014 | 12.96 | 12.96 | 12.96 | 12.96 | 168 | +0.08(+0.62%) |
Mar 25, 2014 | 12.95 | 13.13 | 12.86 | 12.88 | 7,852 | -0.08(-0.62%) |
Mar 24, 2014 | 13.03 | 13.04 | 12.96 | 12.96 | 4,053 | -0.02(-0.15%) |
Mar 21, 2014 | 12.97 | 12.99 | 12.94 | 12.98 | 5,109 | +0.12(+0.93%) |
Mar 20, 2014 | 12.89 | 12.91 | 12.86 | 12.86 | 5,469 | -0.18(-1.38%) |
Mar 19, 2014 | 13.64 | 13.64 | 13.02 | 13.04 | 5,176 | -0.11(-0.84%) |
Mar 18, 2014 | 12.93 | 13.24 | 12.93 | 13.15 | 15,847 | +0.18(+1.39%) |
Mar 17, 2014 | 13.10 | 13.10 | 12.87 | 12.97 | 18,194 | -0.03(-0.23%) |
Mar 13, 2014 | 13.04 | 13.00 | 13.00 | 13.00 | 6,300 | +0.01(+0.08%) |
Mar 12, 2014 | 12.89 | 12.99 | 12.89 | 12.99 | 10,687 | +0.09(+0.70%) |
Mar 11, 2014 | 12.93 | 12.93 | 12.88 | 12.90 | 10,701 | -0.02(-0.15%) |
Mar 10, 2014 | 12.87 | 12.99 | 12.87 | 12.92 | 2,166 | +0.14(+1.10%) |
Mar 07, 2014 | 12.92 | 12.94 | 12.78 | 12.78 | 6,678 | -0.15(-1.16%) |
Mar 06, 2014 | 13.01 | 13.01 | 12.92 | 12.93 | 4,909 | -0.10(-0.77%) |
Mar 05, 2014 | 13.03 | 13.06 | 13.03 | 13.03 | 700 | -0.05(-0.38%) |
Mar 04, 2014 | 13.06 | 13.10 | 13.04 | 13.08 | 9,216 | +0.02(+0.15%) |
Mar 03, 2014 | 13.03 | 13.06 | 13.02 | 13.06 | 1,941 | +0.06(+0.46%) |
Feb 28, 2014 | 13.07 | 13.07 | 12.97 | 13.00 | 6,492 | +0.03(+0.23%) |
Feb 27, 2014 | 12.97 | 12.97 | 12.97 | 12.97 | 451 | +0.05(+0.39%) |
Feb 26, 2014 | 12.93 | 12.93 | 12.90 | 12.92 | 3,260 | +0.00(+0.00%) |
Feb 25, 2014 | 12.85 | 12.93 | 12.85 | 12.92 | 1,588 | +0.07(+0.54%) |
Feb 24, 2014 | 12.87 | 13.00 | 12.80 | 12.85 | 18,162 | +0.00(+0.00%) |
Feb 21, 2014 | 12.83 | 12.94 | 12.83 | 12.85 | 3,101 | +0.02(+0.16%) |
Feb 20, 2014 | 12.85 | 12.90 | 12.81 | 12.83 | 3,085 | -0.06(-0.44%) |
Feb 19, 2014 | 12.84 | 12.97 | 12.84 | 12.89 | 4,764 | -0.01(-0.10%) |
Feb 18, 2014 | 12.92 | 13.03 | 12.87 | 12.90 | 6,593 | -0.02(-0.15%) |
Feb 14, 2014 | 12.80 | 12.92 | 12.92 | 12.92 | 16,600 | +0.13(+1.02%) |
Feb 13, 2014 | 12.72 | 12.89 | 12.72 | 12.79 | 5,520 | +0.01(+0.08%) |
Feb 12, 2014 | 12.88 | 12.90 | 12.78 | 12.78 | 17,186 | -0.14(-1.08%) |
Feb 11, 2014 | 12.95 | 12.96 | 12.92 | 12.92 | 3,185 | -0.03(-0.23%) |
Feb 10, 2014 | 13.10 | 13.10 | 12.94 | 12.95 | 1,138 | -0.15(-1.15%) |
Feb 07, 2014 | 12.90 | 13.10 | 12.90 | 13.10 | 5,524 | +0.18(+1.39%) |
Feb 06, 2014 | 12.99 | 12.99 | 12.86 | 12.92 | 3,858 | +0.09(+0.70%) |
Feb 05, 2014 | 12.98 | 12.98 | 12.78 | 12.83 | 2,553 | -0.05(-0.38%) |
Feb 04, 2014 | 13.00 | 13.05 | 12.88 | 12.88 | 3,518 | -0.10(-0.78%) |
Feb 03, 2014 | 13.12 | 13.12 | 12.98 | 12.98 | 3,030 | -0.10(-0.76%) |
Jan 31, 2014 | 13.15 | 13.18 | 12.96 | 13.08 | 4,630 | -0.05(-0.38%) |
Jan 30, 2014 | 13.03 | 13.13 | 12.94 | 13.13 | 2,871 | +0.23(+1.78%) |
Jan 29, 2014 | 13.00 | 13.07 | 12.90 | 12.90 | 7,523 | -0.09(-0.69%) |
Jan 28, 2014 | 12.80 | 12.99 | 12.73 | 12.99 | 6,111 | +0.28(+2.20%) |
Jan 27, 2014 | 12.81 | 13.41 | 12.67 | 12.71 | 20,636 | +0.02(+0.16%) |
Jan 24, 2014 | 13.01 | 13.01 | 12.69 | 12.69 | 22,899 | -0.07(-0.55%) |
Jan 23, 2014 | 12.69 | 12.86 | 12.69 | 12.76 | 7,806 | +0.07(+0.55%) |
Jan 22, 2014 | 12.70 | 12.70 | 12.68 | 12.69 | 3,006 | -0.13(-1.01%) |
Jan 21, 2014 | 12.92 | 12.92 | 12.75 | 12.82 | 3,314 | +0.03(+0.23%) |
Jan 17, 2014 | 12.72 | 12.79 | 12.79 | 12.79 | 6,700 | +0.16(+1.27%) |
Jan 16, 2014 | 12.70 | 12.80 | 12.60 | 12.63 | 17,345 | -0.02(-0.16%) |
Jan 15, 2014 | 12.73 | 12.73 | 12.64 | 12.65 | 3,029 | -0.04(-0.32%) |
Jan 14, 2014 | 12.63 | 12.71 | 12.62 | 12.69 | 2,477 | +0.05(+0.40%) |
Jan 13, 2014 | 12.62 | 12.72 | 12.60 | 12.64 | 7,165 | +0.04(+0.32%) |
Jan 10, 2014 | 12.53 | 12.66 | 12.53 | 12.60 | 12,247 | +0.15(+1.20%) |
Jan 09, 2014 | 12.50 | 12.50 | 12.41 | 12.45 | 2,321 | +0.08(+0.64%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.37 | 12.37 | 5,686 | -0.15(-1.19%) |
Jan 07, 2014 | 12.46 | 12.55 | 12.41 | 12.52 | 7,814 | +0.06(+0.48%) |
Jan 06, 2014 | 12.48 | 12.50 | 12.42 | 12.46 | 10,033 | +0.20(+1.63%) |
Jan 03, 2014 | 12.25 | 12.26 | 12.25 | 12.26 | 837 | +0.02(+0.16%) |
Jan 02, 2014 | 12.28 | 12.41 | 12.24 | 12.24 | 1,535 | -0.04(-0.29%) |
Dec 31, 2013 | 12.34 | 12.28 | 12.28 | 12.28 | 15,100 | -0.17(-1.40%) |
Dec 30, 2013 | 12.21 | 12.45 | 12.21 | 12.45 | 14,992 | +0.14(+1.14%) |
Dec 27, 2013 | 12.47 | 12.47 | 12.26 | 12.31 | 8,857 | -0.01(-0.08%) |
Dec 26, 2013 | 12.34 | 12.40 | 12.28 | 12.32 | 9,230 | -0.03(-0.24%) |
Dec 24, 2013 | 12.40 | 12.41 | 12.35 | 12.35 | 1,371 | -0.12(-0.96%) |
Dec 23, 2013 | 12.40 | 12.48 | 12.23 | 12.47 | 15,339 | +0.09(+0.73%) |
Dec 20, 2013 | 12.49 | 12.49 | 12.01 | 12.38 | 19,204 | +0.21(+1.73%) |
Dec 19, 2013 | 12.23 | 12.33 | 12.13 | 12.17 | 12,968 | -0.08(-0.65%) |
Dec 18, 2013 | 12.29 | 12.42 | 12.15 | 12.25 | 43,708 | -0.03(-0.24%) |
Dec 17, 2013 | 12.09 | 12.36 | 12.09 | 12.28 | 6,172 | +0.14(+1.14%) |
Dec 16, 2013 | 12.09 | 12.24 | 11.97 | 12.14 | 30,772 | +0.07(+0.60%) |
Dec 13, 2013 | 12.27 | 12.27 | 12.00 | 12.07 | 16,373 | -0.13(-1.05%) |
Dec 12, 2013 | 12.39 | 12.39 | 11.97 | 12.20 | 22,727 | -0.08(-0.66%) |
Dec 11, 2013 | 12.19 | 12.28 | 12.19 | 12.28 | 5,042 | +0.04(+0.33%) |
Dec 10, 2013 | 12.43 | 12.44 | 12.16 | 12.24 | 18,473 | +0.11(+0.91%) |
Dec 09, 2013 | 12.31 | 12.31 | 12.12 | 12.13 | 1,195 | -0.21(-1.70%) |
Dec 06, 2013 | 12.11 | 12.39 | 12.10 | 12.34 | 17,765 | +0.20(+1.65%) |
Dec 05, 2013 | 12.01 | 12.19 | 12.01 | 12.14 | 26,977 | +0.11(+0.91%) |
Dec 04, 2013 | 12.05 | 12.12 | 12.00 | 12.03 | 15,400 | +0.00(+0.00%) |
Dec 03, 2013 | 11.88 | 12.10 | 11.88 | 12.03 | 14,921 | +0.06(+0.50%) |
Dec 02, 2013 | 11.96 | 12.07 | 11.89 | 11.97 | 8,019 | +0.01(+0.08%) |
Nov 29, 2013 | 12.12 | 12.12 | 11.88 | 11.96 | 1,306 | -0.03(-0.25%) |
Nov 27, 2013 | 12.06 | 12.39 | 11.91 | 11.99 | 4,916 | +0.00(+0.00%) |
Nov 26, 2013 | 12.03 | 12.03 | 11.94 | 11.99 | 4,450 | -0.03(-0.25%) |
Nov 25, 2013 | 12.06 | 12.06 | 12.00 | 12.02 | 2,825 | +0.02(+0.17%) |
Nov 22, 2013 | 12.10 | 12.18 | 11.98 | 12.00 | 8,430 | -0.17(-1.40%) |
Nov 21, 2013 | 12.11 | 12.17 | 12.03 | 12.17 | 19,176 | -0.03(-0.25%) |
Nov 20, 2013 | 12.30 | 12.30 | 12.01 | 12.20 | 16,921 | +0.09(+0.74%) |
Nov 19, 2013 | 12.11 | 12.13 | 12.05 | 12.11 | 4,824 | +0.06(+0.50%) |
Nov 18, 2013 | 12.04 | 12.10 | 12.00 | 12.05 | 7,909 | +0.12(+1.01%) |
Nov 15, 2013 | 11.93 | 12.05 | 11.92 | 11.93 | 17,120 | -0.02(-0.17%) |
Nov 14, 2013 | 12.00 | 12.10 | 11.91 | 11.95 | 23,650 | +0.06(+0.50%) |
Nov 12, 2013 | 12.01 | 12.01 | 11.89 | 11.89 | 7,042 | -0.12(-1.00%) |
Nov 11, 2013 | 12.03 | 12.04 | 12.01 | 12.01 | 2,190 | -0.02(-0.17%) |
Nov 08, 2013 | 12.09 | 12.09 | 12.02 | 12.03 | 9,715 | -0.18(-1.48%) |
Nov 07, 2013 | 12.37 | 12.37 | 12.19 | 12.21 | 11,742 | +0.03(+0.25%) |
Nov 06, 2013 | 12.20 | 12.29 | 12.17 | 12.18 | 42,743 | -0.06(-0.49%) |
Nov 05, 2013 | 12.26 | 12.26 | 12.18 | 12.24 | 4,645 | -0.08(-0.65%) |
Nov 04, 2013 | 12.44 | 12.75 | 12.26 | 12.32 | 3,900 | +0.05(+0.41%) |
Nov 01, 2013 | 12.30 | 12.30 | 12.25 | 12.27 | 1,898 | -0.11(-0.86%) |
Oct 31, 2013 | 12.55 | 12.83 | 12.36 | 12.38 | 5,626 | +0.03(+0.22%) |
Oct 30, 2013 | 12.53 | 12.61 | 12.35 | 12.35 | 8,362 | -0.18(-1.44%) |
Oct 29, 2013 | 12.49 | 12.62 | 12.49 | 12.53 | 6,650 | -0.01(-0.08%) |
Oct 28, 2013 | 12.54 | 12.54 | 12.54 | 12.54 | 754 | -0.09(-0.71%) |
Oct 25, 2013 | 12.55 | 12.63 | 12.54 | 12.63 | 2,600 | +0.04(+0.32%) |
Oct 24, 2013 | 12.44 | 12.59 | 12.44 | 12.59 | 6,815 | +0.20(+1.61%) |
Oct 23, 2013 | 12.46 | 12.46 | 12.22 | 12.39 | 18,942 | -0.08(-0.64%) |
Oct 22, 2013 | 12.49 | 12.49 | 12.47 | 12.47 | 2,100 | +0.05(+0.40%) |
Oct 21, 2013 | 12.58 | 12.58 | 12.42 | 12.42 | 1,200 | -0.09(-0.72%) |
Oct 17, 2013 | 12.15 | 12.51 | 12.51 | 12.51 | 9,900 | +0.38(+3.13%) |
Oct 16, 2013 | 12.21 | 12.21 | 12.10 | 12.13 | 2,719 | -0.07(-0.57%) |
Oct 15, 2013 | 12.23 | 12.23 | 12.20 | 12.20 | 266 | -0.05(-0.41%) |
Oct 14, 2013 | 12.20 | 12.26 | 12.20 | 12.25 | 5,818 | +0.08(+0.66%) |
Oct 11, 2013 | 12.17 | 12.17 | 12.17 | 12.17 | 300 | +0.07(+0.58%) |
Oct 10, 2013 | 12.12 | 12.14 | 11.95 | 12.10 | 19,960 | -0.05(-0.41%) |
Oct 09, 2013 | 12.14 | 12.15 | 12.12 | 12.15 | 11,585 | -0.02(-0.16%) |
Oct 08, 2013 | 12.18 | 12.20 | 12.08 | 12.17 | 10,860 | -0.08(-0.65%) |
Oct 07, 2013 | 12.38 | 12.38 | 12.21 | 12.25 | 10,155 | -0.10(-0.81%) |
Oct 04, 2013 | 12.50 | 12.58 | 12.35 | 12.35 | 3,672 | -0.09(-0.72%) |
Oct 03, 2013 | 12.45 | 12.46 | 12.44 | 12.44 | 1,400 | -0.07(-0.56%) |
Oct 02, 2013 | 12.56 | 12.60 | 12.49 | 12.51 | 2,152 | +0.01(+0.08%) |
Oct 01, 2013 | 12.88 | 12.88 | 12.40 | 12.50 | 6,645 | -0.01(-0.08%) |
Sep 30, 2013 | 12.95 | 12.95 | 12.51 | 12.51 | 1,122 | -0.16(-1.26%) |
Sep 27, 2013 | 12.48 | 13.73 | 12.48 | 12.67 | 3,836 | +0.17(+1.36%) |
Sep 26, 2013 | 12.46 | 12.53 | 12.45 | 12.50 | 4,582 | +0.09(+0.73%) |
Sep 25, 2013 | 12.39 | 12.54 | 12.38 | 12.41 | 9,759 | +0.00(+0.00%) |
Sep 24, 2013 | 12.46 | 12.51 | 12.41 | 12.41 | 18,126 | -0.07(-0.56%) |
Sep 23, 2013 | 12.56 | 12.83 | 12.46 | 12.48 | 13,187 | -0.07(-0.56%) |
Sep 20, 2013 | 12.83 | 12.87 | 12.55 | 12.55 | 23,361 | -0.23(-1.79%) |
Sep 19, 2013 | 12.75 | 12.86 | 12.75 | 12.78 | 1,902 | +0.02(+0.15%) |
Sep 18, 2013 | 12.69 | 12.76 | 12.63 | 12.76 | 2,408 | +0.13(+1.03%) |
Sep 17, 2013 | 12.76 | 12.76 | 12.63 | 12.63 | 876 | +0.00(+0.00%) |
Sep 16, 2013 | 12.63 | 12.71 | 12.63 | 12.63 | 4,521 | +0.12(+0.96%) |
Sep 13, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 1,200 | -0.02(-0.16%) |
Sep 11, 2013 | 12.29 | 12.53 | 12.53 | 12.53 | 8,900 | +0.38(+3.13%) |
Sep 09, 2013 | 12.25 | 12.15 | 12.15 | 12.15 | 4,400 | +0.00(+0.00%) |
Sep 06, 2013 | 12.29 | 12.29 | 12.15 | 12.15 | 1,943 | -0.17(-1.38%) |
Sep 05, 2013 | 12.28 | 12.32 | 12.28 | 12.32 | 500 | +0.00(+0.00%) |