Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.61 | 11.71 | 11.71 | 11.71 | 46,424 | +0.01(+0.10%) |
Aug 28, 2014 | 11.66 | 11.82 | 11.60 | 11.70 | 32,984 | +0.03(+0.24%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.58 | 11.67 | 49,317 | -0.05(-0.43%) |
Aug 26, 2014 | 11.74 | 11.86 | 11.67 | 11.72 | 35,434 | +0.03(+0.24%) |
Aug 25, 2014 | 11.85 | 11.90 | 11.65 | 11.69 | 36,071 | -0.05(-0.43%) |
Aug 22, 2014 | 11.77 | 11.99 | 11.44 | 11.74 | 175,092 | +0.00(+0.00%) |
Aug 21, 2014 | 11.63 | 11.87 | 11.56 | 11.74 | 149,918 | +0.13(+1.12%) |
Aug 20, 2014 | 11.68 | 11.68 | 11.59 | 11.61 | 35,175 | -0.05(-0.39%) |
Aug 19, 2014 | 11.63 | 11.67 | 11.56 | 11.66 | 76,722 | +0.04(+0.34%) |
Aug 18, 2014 | 11.59 | 11.69 | 11.56 | 11.62 | 66,313 | +0.01(+0.05%) |
Aug 15, 2014 | 11.60 | 11.60 | 11.55 | 11.61 | 81,086 | +0.01(+0.10%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.56 | 11.60 | 40,262 | -0.01(-0.05%) |
Aug 13, 2014 | 11.41 | 11.67 | 11.41 | 11.61 | 95,066 | +0.20(+1.74%) |
Aug 12, 2014 | 11.45 | 11.53 | 11.41 | 11.41 | 60,691 | -0.03(-0.30%) |
Aug 11, 2014 | 11.47 | 11.63 | 11.39 | 11.44 | 113,943 | +0.10(+0.90%) |
Aug 08, 2014 | 11.35 | 11.36 | 11.29 | 11.34 | 88,231 | -0.01(-0.05%) |
Aug 07, 2014 | 11.53 | 11.61 | 11.33 | 11.35 | 37,828 | -0.16(-1.38%) |
Aug 06, 2014 | 11.53 | 11.60 | 11.50 | 11.51 | 23,810 | +0.00(+0.00%) |
Aug 05, 2014 | 11.57 | 11.75 | 11.43 | 11.51 | 45,002 | -0.14(-1.22%) |
Aug 04, 2014 | 11.73 | 11.79 | 11.61 | 11.65 | 108,605 | +0.02(+0.15%) |
Aug 01, 2014 | 11.62 | 11.81 | 11.49 | 11.63 | 56,121 | +0.03(+0.29%) |
Jul 31, 2014 | 11.46 | 11.63 | 11.46 | 11.60 | 55,339 | +0.01(+0.05%) |
Jul 30, 2014 | 11.64 | 11.80 | 11.51 | 11.59 | 46,340 | -0.05(-0.39%) |
Jul 29, 2014 | 11.95 | 11.95 | 11.61 | 11.64 | 49,323 | -0.38(-3.16%) |
Jul 28, 2014 | 11.81 | 12.04 | 11.81 | 12.02 | 132,905 | +0.18(+1.53%) |
Jul 25, 2014 | 12.00 | 12.01 | 11.81 | 11.83 | 20,059 | -0.14(-1.14%) |
Jul 24, 2014 | 11.94 | 12.07 | 11.94 | 11.97 | 49,475 | -0.11(-0.89%) |
Jul 23, 2014 | 12.32 | 12.35 | 12.05 | 12.08 | 39,282 | -0.18(-1.48%) |
Jul 22, 2014 | 12.28 | 12.35 | 12.17 | 12.26 | 101,575 | +0.04(+0.32%) |
Jul 21, 2014 | 12.04 | 12.24 | 11.89 | 12.22 | 38,705 | +0.20(+1.65%) |
Jul 18, 2014 | 11.96 | 12.15 | 11.80 | 12.02 | 26,878 | +0.12(+1.00%) |
Jul 17, 2014 | 11.75 | 11.95 | 11.56 | 11.90 | 67,658 | +0.17(+1.45%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.71 | 11.73 | 58,784 | -0.18(-1.47%) |
Jul 15, 2014 | 11.64 | 11.94 | 11.64 | 11.91 | 246,911 | +0.26(+2.24%) |
Jul 14, 2014 | 11.92 | 12.01 | 11.59 | 11.65 | 65,496 | -0.11(-0.96%) |
Jul 11, 2014 | 11.94 | 11.96 | 11.73 | 11.76 | 45,355 | -0.15(-1.28%) |
Jul 10, 2014 | 12.02 | 12.12 | 11.83 | 11.91 | 64,860 | -0.19(-1.54%) |
Jul 09, 2014 | 12.18 | 12.23 | 12.04 | 12.10 | 32,135 | -0.15(-1.25%) |
Jul 08, 2014 | 12.25 | 12.43 | 12.04 | 12.25 | 112,948 | -0.02(-0.14%) |
Jul 07, 2014 | 12.32 | 12.35 | 12.02 | 12.27 | 44,114 | -0.02(-0.18%) |
Jul 03, 2014 | 12.12 | 12.29 | 12.29 | 12.29 | 35,127 | +0.17(+1.40%) |
Jul 02, 2014 | 12.15 | 12.35 | 12.03 | 12.12 | 140,427 | -0.02(-0.14%) |
Jul 01, 2014 | 12.11 | 12.34 | 12.05 | 12.14 | 104,572 | +0.12(+0.99%) |
Jun 30, 2014 | 12.09 | 12.14 | 12.02 | 12.02 | 75,898 | -0.02(-0.14%) |
Jun 27, 2014 | 11.87 | 12.17 | 11.86 | 12.04 | 68,668 | +0.18(+1.48%) |
Jun 26, 2014 | 11.64 | 11.93 | 11.56 | 11.86 | 102,171 | +0.29(+2.55%) |
Jun 25, 2014 | 11.49 | 11.61 | 11.39 | 11.57 | 34,853 | +0.10(+0.84%) |
Jun 24, 2014 | 11.49 | 11.66 | 11.38 | 11.47 | 62,435 | -0.08(-0.69%) |
Jun 23, 2014 | 11.45 | 11.68 | 11.45 | 11.55 | 54,304 | +0.05(+0.39%) |
Jun 20, 2014 | 11.55 | 11.56 | 11.39 | 11.51 | 95,963 | +0.02(+0.20%) |
Jun 19, 2014 | 11.42 | 11.53 | 11.39 | 11.48 | 88,563 | +0.11(+1.00%) |
Jun 18, 2014 | 11.26 | 11.39 | 11.26 | 11.37 | 123,032 | +0.10(+0.85%) |
Jun 17, 2014 | 11.41 | 11.51 | 11.27 | 11.27 | 103,663 | -0.09(-0.80%) |
Jun 16, 2014 | 11.49 | 11.55 | 11.36 | 11.36 | 43,293 | -0.12(-1.04%) |
Jun 13, 2014 | 11.62 | 11.71 | 11.46 | 11.48 | 59,759 | -0.16(-1.36%) |
Jun 12, 2014 | 11.76 | 11.87 | 11.63 | 11.64 | 74,136 | -0.19(-1.58%) |
Jun 11, 2014 | 11.93 | 11.96 | 11.65 | 11.83 | 68,276 | -0.14(-1.14%) |
Jun 10, 2014 | 11.93 | 12.09 | 11.91 | 11.96 | 20,432 | +0.02(+0.19%) |
Jun 06, 2014 | 11.88 | 11.95 | 11.79 | 11.94 | 50,126 | +0.09(+0.72%) |
Jun 05, 2014 | 11.67 | 11.88 | 11.66 | 11.86 | 34,315 | +0.15(+1.31%) |
Jun 04, 2014 | 11.97 | 11.98 | 11.63 | 11.70 | 57,400 | -0.19(-1.62%) |
Jun 03, 2014 | 11.89 | 12.16 | 11.85 | 11.90 | 43,228 | +0.03(+0.29%) |
Jun 02, 2014 | 11.87 | 12.03 | 11.86 | 11.86 | 37,927 | +0.06(+0.48%) |
May 30, 2014 | 11.82 | 11.98 | 11.75 | 11.81 | 40,128 | +0.01(+0.05%) |
May 29, 2014 | 11.87 | 11.98 | 11.64 | 11.80 | 37,745 | -0.08(-0.67%) |
May 28, 2014 | 11.73 | 11.95 | 11.66 | 11.88 | 65,061 | +0.09(+0.77%) |
May 27, 2014 | 11.73 | 11.93 | 11.73 | 11.79 | 61,015 | +0.03(+0.29%) |
May 23, 2014 | 11.92 | 11.76 | 11.76 | 11.76 | 53,132 | +0.06(+0.53%) |
May 22, 2014 | 11.68 | 11.74 | 11.43 | 11.69 | 69,543 | +0.01(+0.09%) |
May 21, 2014 | 11.53 | 11.71 | 11.49 | 11.68 | 38,996 | +0.19(+1.68%) |
May 20, 2014 | 11.56 | 11.59 | 11.44 | 11.49 | 42,438 | -0.01(-0.09%) |
May 19, 2014 | 11.36 | 11.51 | 11.19 | 11.50 | 147,026 | +0.15(+1.32%) |
May 16, 2014 | 11.54 | 11.68 | 11.29 | 11.35 | 38,665 | -0.17(-1.44%) |
May 15, 2014 | 11.51 | 11.67 | 11.26 | 11.52 | 158,689 | -0.03(-0.28%) |
May 14, 2014 | 11.67 | 11.75 | 11.52 | 11.55 | 71,846 | -0.26(-2.18%) |
May 13, 2014 | 11.68 | 12.02 | 11.56 | 11.81 | 101,819 | +0.08(+0.68%) |
May 12, 2014 | 11.28 | 11.78 | 11.28 | 11.72 | 115,162 | +0.67(+6.05%) |
May 09, 2014 | 11.00 | 11.11 | 10.92 | 11.06 | 62,193 | +0.04(+0.39%) |
May 08, 2014 | 10.95 | 11.15 | 10.95 | 11.01 | 21,623 | +0.08(+0.69%) |
May 07, 2014 | 11.04 | 11.08 | 10.83 | 10.94 | 32,205 | -0.08(-0.68%) |
May 06, 2014 | 11.19 | 11.24 | 10.95 | 11.01 | 42,155 | -0.21(-1.91%) |
May 05, 2014 | 10.80 | 11.33 | 10.71 | 11.23 | 136,558 | +0.42(+3.86%) |
May 02, 2014 | 10.79 | 10.85 | 10.73 | 10.81 | 32,195 | +0.01(+0.05%) |
May 01, 2014 | 10.77 | 10.85 | 10.71 | 10.80 | 27,909 | +0.02(+0.20%) |
Apr 30, 2014 | 10.94 | 10.94 | 10.71 | 10.78 | 51,819 | -0.07(-0.69%) |
Apr 29, 2014 | 10.83 | 10.92 | 10.72 | 10.86 | 39,646 | +0.11(+1.05%) |
Apr 28, 2014 | 10.83 | 10.83 | 10.64 | 10.75 | 51,004 | -0.02(-0.20%) |
Apr 25, 2014 | 11.14 | 11.14 | 10.71 | 10.77 | 108,866 | -0.43(-3.87%) |
Apr 24, 2014 | 11.29 | 11.31 | 11.07 | 11.20 | 54,620 | -0.13(-1.13%) |
Apr 23, 2014 | 11.13 | 11.35 | 11.09 | 11.33 | 36,398 | +0.19(+1.68%) |
Apr 22, 2014 | 11.37 | 11.37 | 11.10 | 11.14 | 81,121 | -0.27(-2.39%) |
Apr 21, 2014 | 11.44 | 11.45 | 11.33 | 11.41 | 12,219 | +0.00(+0.00%) |
Apr 17, 2014 | 11.38 | 11.41 | 11.41 | 11.41 | 41,092 | +0.04(+0.38%) |
Apr 16, 2014 | 11.04 | 11.44 | 11.03 | 11.37 | 108,750 | +0.35(+3.21%) |
Apr 15, 2014 | 11.23 | 11.25 | 10.94 | 11.02 | 72,090 | -0.25(-2.19%) |
Apr 14, 2014 | 11.30 | 11.30 | 11.18 | 11.26 | 45,967 | +0.02(+0.14%) |
Apr 11, 2014 | 11.36 | 11.37 | 11.25 | 11.25 | 39,433 | -0.16(-1.36%) |
Apr 10, 2014 | 11.40 | 11.41 | 11.33 | 11.40 | 38,436 | -0.01(-0.05%) |
Apr 09, 2014 | 11.38 | 11.45 | 11.27 | 11.41 | 35,178 | +0.02(+0.19%) |
Apr 08, 2014 | 11.41 | 11.56 | 11.32 | 11.39 | 81,039 | +0.01(+0.09%) |
Apr 07, 2014 | 11.49 | 11.62 | 11.28 | 11.38 | 114,466 | -0.10(-0.84%) |
Apr 04, 2014 | 11.26 | 11.53 | 11.17 | 11.47 | 110,801 | +0.30(+2.68%) |
Apr 03, 2014 | 11.36 | 11.37 | 11.17 | 11.17 | 32,530 | -0.16(-1.42%) |
Apr 02, 2014 | 11.44 | 11.44 | 11.28 | 11.33 | 44,047 | -0.14(-1.26%) |
Apr 01, 2014 | 11.36 | 11.57 | 11.26 | 11.48 | 45,731 | +0.14(+1.23%) |
Mar 31, 2014 | 11.15 | 11.37 | 11.10 | 11.34 | 50,691 | +0.27(+2.47%) |
Mar 28, 2014 | 11.10 | 11.51 | 11.06 | 11.07 | 144,235 | +0.05(+0.44%) |
Mar 27, 2014 | 11.37 | 11.39 | 11.00 | 11.02 | 63,091 | -0.33(-2.93%) |
Mar 26, 2014 | 11.46 | 11.76 | 11.35 | 11.35 | 89,284 | -0.10(-0.89%) |
Mar 25, 2014 | 11.36 | 11.55 | 11.36 | 11.45 | 106,421 | +0.10(+0.90%) |
Mar 24, 2014 | 11.44 | 11.44 | 11.34 | 11.35 | 213,862 | +0.00(+0.00%) |
Mar 21, 2014 | 11.48 | 11.49 | 11.34 | 11.35 | 444,902 | -0.09(-0.75%) |
Mar 20, 2014 | 11.41 | 11.51 | 11.33 | 11.44 | 64,195 | -0.01(-0.05%) |
Mar 19, 2014 | 11.47 | 11.48 | 11.36 | 11.44 | 48,744 | -0.05(-0.42%) |
Mar 18, 2014 | 11.39 | 11.51 | 11.30 | 11.49 | 63,691 | +0.14(+1.23%) |
Mar 17, 2014 | 11.40 | 11.44 | 11.32 | 11.35 | 57,732 | -0.01(-0.05%) |
Mar 14, 2014 | 11.31 | 11.36 | 11.25 | 11.36 | 72,780 | +0.01(+0.05%) |
Mar 13, 2014 | 11.38 | 11.42 | 11.31 | 11.35 | 83,383 | +0.00(+0.00%) |
Mar 12, 2014 | 11.29 | 11.39 | 11.23 | 11.35 | 138,370 | +0.00(+0.00%) |
Mar 11, 2014 | 11.34 | 11.51 | 11.30 | 11.35 | 123,840 | -0.01(-0.05%) |
Mar 10, 2014 | 11.28 | 11.45 | 11.24 | 11.36 | 255,988 | -0.05(-0.47%) |
Mar 07, 2014 | 11.69 | 11.69 | 11.30 | 11.41 | 57,140 | -0.22(-1.89%) |
Mar 06, 2014 | 11.36 | 11.82 | 11.26 | 11.63 | 222,632 | +0.35(+3.08%) |
Mar 05, 2014 | 11.21 | 11.39 | 11.13 | 11.28 | 224,113 | +0.03(+0.24%) |
Mar 04, 2014 | 11.63 | 11.68 | 11.22 | 11.25 | 77,313 | -0.23(-2.00%) |
Mar 03, 2014 | 11.34 | 11.75 | 11.04 | 11.48 | 181,261 | -0.01(-0.05%) |
Feb 28, 2014 | 11.48 | 11.66 | 11.34 | 11.49 | 238,407 | -0.02(-0.19%) |
Feb 27, 2014 | 11.75 | 11.86 | 11.24 | 11.51 | 220,398 | -0.29(-2.49%) |
Feb 26, 2014 | 12.33 | 12.45 | 11.69 | 11.81 | 255,989 | -0.54(-4.34%) |
Feb 25, 2014 | 12.78 | 12.78 | 12.29 | 12.34 | 79,468 | -0.43(-3.40%) |
Feb 24, 2014 | 12.66 | 13.00 | 12.49 | 12.77 | 146,281 | +0.28(+2.27%) |
Feb 21, 2014 | 12.59 | 12.69 | 12.36 | 12.49 | 74,948 | -0.11(-0.89%) |
Feb 20, 2014 | 12.68 | 12.94 | 12.55 | 12.60 | 113,597 | -0.04(-0.34%) |
Feb 19, 2014 | 13.01 | 13.12 | 12.55 | 12.65 | 91,770 | -0.36(-2.80%) |
Feb 18, 2014 | 12.11 | 13.35 | 12.11 | 13.01 | 379,358 | +0.89(+7.38%) |
Feb 14, 2014 | 12.18 | 12.12 | 12.12 | 12.12 | 104,411 | -0.09(-0.75%) |
Feb 13, 2014 | 11.41 | 12.31 | 11.41 | 12.21 | 352,444 | +0.70(+6.05%) |
Feb 12, 2014 | 11.43 | 11.52 | 11.42 | 11.51 | 136,966 | +0.06(+0.56%) |
Feb 11, 2014 | 11.40 | 11.51 | 11.35 | 11.45 | 68,198 | +0.04(+0.38%) |
Feb 10, 2014 | 11.32 | 11.46 | 11.20 | 11.40 | 68,700 | +0.09(+0.76%) |
Feb 07, 2014 | 11.27 | 11.38 | 11.16 | 11.32 | 59,245 | +0.10(+0.91%) |
Feb 06, 2014 | 11.35 | 11.35 | 11.15 | 11.22 | 92,336 | -0.07(-0.66%) |
Feb 05, 2014 | 10.73 | 11.31 | 10.71 | 11.29 | 96,107 | +0.57(+5.35%) |
Feb 04, 2014 | 10.99 | 10.99 | 10.71 | 10.72 | 146,288 | -0.27(-2.44%) |
Feb 03, 2014 | 11.38 | 11.46 | 10.98 | 10.99 | 141,992 | -0.39(-3.44%) |
Jan 31, 2014 | 11.38 | 11.57 | 11.38 | 11.38 | 81,607 | -0.13(-1.16%) |
Jan 30, 2014 | 11.40 | 11.58 | 11.35 | 11.51 | 60,095 | +0.11(+0.99%) |
Jan 29, 2014 | 11.32 | 11.62 | 11.32 | 11.40 | 69,449 | -0.09(-0.75%) |
Jan 28, 2014 | 11.26 | 11.61 | 11.23 | 11.48 | 65,200 | +0.27(+2.39%) |
Jan 27, 2014 | 11.49 | 11.49 | 11.08 | 11.22 | 85,130 | -0.04(-0.38%) |
Jan 24, 2014 | 11.83 | 11.83 | 11.20 | 11.26 | 161,345 | -0.64(-5.40%) |
Jan 23, 2014 | 12.04 | 12.04 | 11.80 | 11.90 | 55,444 | -0.24(-1.94%) |
Jan 22, 2014 | 12.01 | 12.18 | 11.79 | 12.14 | 193,077 | +0.14(+1.16%) |
Jan 21, 2014 | 11.92 | 12.04 | 11.67 | 12.00 | 95,858 | +0.20(+1.68%) |
Jan 17, 2014 | 11.76 | 11.80 | 11.80 | 11.80 | 108,147 | +0.04(+0.32%) |
Jan 16, 2014 | 11.87 | 11.90 | 11.67 | 11.76 | 123,895 | -0.13(-1.08%) |
Jan 15, 2014 | 11.90 | 12.14 | 11.84 | 11.89 | 143,281 | +0.03(+0.27%) |
Jan 14, 2014 | 11.97 | 12.31 | 11.77 | 11.86 | 187,561 | -0.03(-0.27%) |
Jan 13, 2014 | 11.69 | 12.05 | 11.52 | 11.89 | 122,447 | +0.20(+1.74%) |
Jan 10, 2014 | 12.17 | 12.22 | 11.31 | 11.69 | 327,860 | -0.48(-3.96%) |
Jan 09, 2014 | 11.70 | 12.21 | 11.32 | 12.17 | 318,988 | +0.55(+4.70%) |
Jan 08, 2014 | 11.90 | 11.91 | 11.55 | 11.62 | 104,447 | -0.22(-1.85%) |
Jan 07, 2014 | 11.13 | 11.94 | 11.13 | 11.84 | 190,783 | +0.73(+6.60%) |
Jan 06, 2014 | 10.85 | 11.18 | 10.85 | 11.11 | 104,563 | +0.24(+2.22%) |
Jan 03, 2014 | 10.64 | 10.87 | 10.39 | 10.87 | 112,159 | +0.30(+2.84%) |
Jan 02, 2014 | 11.10 | 11.12 | 10.40 | 10.57 | 369,133 | -0.61(-5.41%) |
Dec 31, 2013 | 10.99 | 11.17 | 11.17 | 11.17 | 86,293 | +0.16(+1.46%) |
Dec 30, 2013 | 10.93 | 11.16 | 10.87 | 11.01 | 158,076 | +0.08(+0.73%) |
Dec 27, 2013 | 10.90 | 10.96 | 10.88 | 10.93 | 59,891 | +0.02(+0.20%) |
Dec 26, 2013 | 11.08 | 11.08 | 10.89 | 10.91 | 23,218 | -0.20(-1.78%) |
Dec 24, 2013 | 11.19 | 11.19 | 11.09 | 11.11 | 21,851 | -0.08(-0.72%) |
Dec 23, 2013 | 11.02 | 11.19 | 10.98 | 11.19 | 106,748 | +0.13(+1.16%) |
Dec 20, 2013 | 11.13 | 11.13 | 10.85 | 11.06 | 98,806 | -0.06(-0.53%) |
Dec 19, 2013 | 10.96 | 11.15 | 10.85 | 11.12 | 50,961 | +0.10(+0.92%) |
Dec 18, 2013 | 10.86 | 11.10 | 10.79 | 11.02 | 66,309 | +0.14(+1.33%) |
Dec 17, 2013 | 11.01 | 11.03 | 10.87 | 10.87 | 62,656 | -0.18(-1.65%) |
Dec 16, 2013 | 11.20 | 11.20 | 10.99 | 11.06 | 60,584 | -0.04(-0.34%) |
Dec 13, 2013 | 11.14 | 11.22 | 11.02 | 11.09 | 55,396 | -0.04(-0.38%) |
Dec 12, 2013 | 11.08 | 11.23 | 10.99 | 11.14 | 57,531 | +0.07(+0.63%) |
Dec 11, 2013 | 11.11 | 11.21 | 11.01 | 11.07 | 58,507 | -0.09(-0.82%) |
Dec 10, 2013 | 11.06 | 11.23 | 11.04 | 11.16 | 91,731 | +0.01(+0.10%) |
Dec 09, 2013 | 11.27 | 11.28 | 11.06 | 11.15 | 153,479 | -0.16(-1.42%) |
Dec 06, 2013 | 11.06 | 11.38 | 11.06 | 11.31 | 51,413 | +0.25(+2.28%) |
Dec 05, 2013 | 11.39 | 11.49 | 10.81 | 11.06 | 160,280 | -0.39(-3.41%) |
Dec 04, 2013 | 11.85 | 11.87 | 11.41 | 11.45 | 107,347 | -0.44(-3.69%) |
Dec 03, 2013 | 12.26 | 12.26 | 11.82 | 11.89 | 73,629 | -0.44(-3.56%) |
Dec 02, 2013 | 12.42 | 12.42 | 12.27 | 12.32 | 33,361 | -0.09(-0.73%) |
Nov 29, 2013 | 12.28 | 12.45 | 12.22 | 12.42 | 33,215 | +0.12(+0.96%) |
Nov 27, 2013 | 12.41 | 12.41 | 12.13 | 12.30 | 65,650 | -0.07(-0.61%) |
Nov 26, 2013 | 12.50 | 12.50 | 12.28 | 12.37 | 90,754 | -0.10(-0.82%) |
Nov 25, 2013 | 12.42 | 12.50 | 12.34 | 12.47 | 92,356 | +0.11(+0.91%) |
Nov 22, 2013 | 12.35 | 12.49 | 12.29 | 12.36 | 94,034 | +0.05(+0.43%) |
Nov 21, 2013 | 12.37 | 12.58 | 12.12 | 12.31 | 187,857 | -0.02(-0.13%) |
Nov 20, 2013 | 12.65 | 12.68 | 12.14 | 12.32 | 61,485 | -0.22(-1.79%) |
Nov 19, 2013 | 12.63 | 12.65 | 12.42 | 12.55 | 87,539 | -0.03(-0.26%) |
Nov 18, 2013 | 12.80 | 12.80 | 12.58 | 12.58 | 82,616 | -0.08(-0.63%) |
Nov 15, 2013 | 12.31 | 12.69 | 12.00 | 12.66 | 145,494 | +0.42(+3.41%) |
Nov 14, 2013 | 12.79 | 12.79 | 12.16 | 12.24 | 92,644 | -0.55(-4.27%) |
Nov 13, 2013 | 12.67 | 12.89 | 12.67 | 12.79 | 47,612 | +0.12(+0.93%) |
Nov 12, 2013 | 13.09 | 13.14 | 12.62 | 12.67 | 134,382 | -0.40(-3.07%) |
Nov 11, 2013 | 12.46 | 13.38 | 12.46 | 13.07 | 391,245 | +1.02(+8.44%) |
Nov 08, 2013 | 12.21 | 12.38 | 11.98 | 12.06 | 127,867 | -0.16(-1.31%) |
Nov 07, 2013 | 12.85 | 12.85 | 12.19 | 12.22 | 111,464 | -0.55(-4.32%) |
Nov 06, 2013 | 12.85 | 12.91 | 12.67 | 12.77 | 98,600 | -0.09(-0.71%) |
Nov 05, 2013 | 12.88 | 13.04 | 12.75 | 12.86 | 165,738 | -0.02(-0.13%) |
Nov 04, 2013 | 12.57 | 12.99 | 12.57 | 12.88 | 174,165 | +0.27(+2.17%) |
Nov 01, 2013 | 12.51 | 12.66 | 12.30 | 12.60 | 150,328 | +0.09(+0.73%) |
Oct 31, 2013 | 12.59 | 12.59 | 12.25 | 12.51 | 125,260 | -0.05(-0.43%) |
Oct 30, 2013 | 12.47 | 12.74 | 12.45 | 12.57 | 115,958 | +0.14(+1.12%) |
Oct 29, 2013 | 13.10 | 13.14 | 11.95 | 12.43 | 323,061 | -0.72(-5.50%) |
Oct 28, 2013 | 13.12 | 13.18 | 12.99 | 13.15 | 70,122 | -0.01(-0.04%) |
Oct 25, 2013 | 13.58 | 13.60 | 12.88 | 13.15 | 228,159 | -0.35(-2.58%) |
Oct 24, 2013 | 13.86 | 13.86 | 13.42 | 13.50 | 146,897 | -0.31(-2.25%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.75 | 13.81 | 97,134 | -0.11(-0.77%) |
Oct 22, 2013 | 13.91 | 14.11 | 13.74 | 13.92 | 147,586 | -0.02(-0.12%) |
Oct 21, 2013 | 14.02 | 14.03 | 13.81 | 13.94 | 66,313 | -0.05(-0.38%) |
Oct 18, 2013 | 13.98 | 14.08 | 13.82 | 13.99 | 125,609 | +0.09(+0.65%) |
Oct 17, 2013 | 13.84 | 14.08 | 13.79 | 13.90 | 138,841 | +0.07(+0.50%) |
Oct 16, 2013 | 13.71 | 14.13 | 13.68 | 13.83 | 147,907 | +0.16(+1.14%) |
Oct 15, 2013 | 13.61 | 13.79 | 13.59 | 13.67 | 81,076 | +0.06(+0.43%) |
Oct 14, 2013 | 13.41 | 13.79 | 13.40 | 13.61 | 86,454 | +0.21(+1.60%) |
Oct 11, 2013 | 13.46 | 13.63 | 13.29 | 13.40 | 95,307 | -0.11(-0.83%) |
Oct 10, 2013 | 13.00 | 13.63 | 12.91 | 13.51 | 343,736 | +0.57(+4.43%) |
Oct 09, 2013 | 12.83 | 13.06 | 12.63 | 12.94 | 81,706 | +0.10(+0.75%) |
Oct 08, 2013 | 13.34 | 13.34 | 12.81 | 12.84 | 100,511 | -0.49(-3.65%) |
Oct 07, 2013 | 13.35 | 13.49 | 13.22 | 13.33 | 112,002 | -0.20(-1.50%) |
Oct 04, 2013 | 13.12 | 13.53 | 13.01 | 13.53 | 191,336 | +0.52(+4.03%) |
Oct 03, 2013 | 13.25 | 13.48 | 12.87 | 13.01 | 268,104 | -0.31(-2.29%) |
Oct 02, 2013 | 12.62 | 13.32 | 12.52 | 13.31 | 275,676 | +0.59(+4.67%) |
Oct 01, 2013 | 12.70 | 12.94 | 12.53 | 12.72 | 58,739 | -0.01(-0.04%) |
Sep 30, 2013 | 12.67 | 12.85 | 12.40 | 12.73 | 236,243 | -0.11(-0.83%) |
Sep 27, 2013 | 12.95 | 13.12 | 12.81 | 12.83 | 127,554 | -0.12(-0.91%) |
Sep 26, 2013 | 13.03 | 13.27 | 12.75 | 12.95 | 284,289 | -0.03(-0.21%) |
Sep 25, 2013 | 12.54 | 13.31 | 12.55 | 12.98 | 333,004 | +0.43(+3.41%) |
Sep 24, 2013 | 11.86 | 12.77 | 11.85 | 12.55 | 297,978 | +0.70(+5.92%) |
Sep 23, 2013 | 12.23 | 12.23 | 11.47 | 11.85 | 249,439 | -0.39(-3.15%) |
Sep 20, 2013 | 12.60 | 12.60 | 12.17 | 12.23 | 98,817 | -0.31(-2.48%) |
Sep 19, 2013 | 12.26 | 12.68 | 12.07 | 12.54 | 199,514 | +0.25(+2.05%) |
Sep 18, 2013 | 12.15 | 12.36 | 12.00 | 12.29 | 92,784 | +0.13(+1.06%) |
Sep 17, 2013 | 12.06 | 12.19 | 11.87 | 12.16 | 167,988 | +0.17(+1.38%) |
Sep 16, 2013 | 12.25 | 12.41 | 11.91 | 12.00 | 455,664 | -0.13(-1.06%) |
Sep 13, 2013 | 12.06 | 12.17 | 11.99 | 12.13 | 113,545 | +0.01(+0.04%) |
Sep 12, 2013 | 12.12 | 12.31 | 11.91 | 12.12 | 70,897 | -0.02(-0.18%) |
Sep 11, 2013 | 12.08 | 12.38 | 11.89 | 12.14 | 142,352 | +0.10(+0.84%) |
Sep 10, 2013 | 11.92 | 12.10 | 11.88 | 12.04 | 134,280 | +0.21(+1.81%) |
Sep 09, 2013 | 12.05 | 12.40 | 11.81 | 11.83 | 282,034 | -0.10(-0.85%) |
Sep 06, 2013 | 10.59 | 12.43 | 10.59 | 11.93 | 1,001,851 | +1.34(+12.70%) |
Sep 05, 2013 | 10.57 | 10.59 | 10.49 | 10.58 | 45,154 | +0.02(+0.20%) |
Sep 04, 2013 | 10.45 | 10.57 | 10.44 | 10.56 | 32,065 | +0.09(+0.87%) |