Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.74 | 11.78 | 11.78 | 11.78 | 42,885 | +0.07(+0.64%) |
Aug 28, 2014 | 11.68 | 11.91 | 11.68 | 11.71 | 41,157 | +0.14(+1.18%) |
Aug 27, 2014 | 11.60 | 11.62 | 11.50 | 11.57 | 19,259 | -0.06(-0.48%) |
Aug 26, 2014 | 11.63 | 11.50 | 11.47 | 11.63 | 35,817 | +0.13(+1.16%) |
Aug 25, 2014 | 11.63 | 11.63 | 11.52 | 11.50 | 21,294 | -0.07(-0.64%) |
Aug 22, 2014 | 11.56 | 11.60 | 11.39 | 11.57 | 46,055 | +0.01(+0.08%) |
Aug 21, 2014 | 11.46 | 11.61 | 11.45 | 11.56 | 36,552 | +0.15(+1.30%) |
Aug 20, 2014 | 11.65 | 11.65 | 11.26 | 11.41 | 42,827 | -0.29(-2.47%) |
Aug 19, 2014 | 11.48 | 11.79 | 11.48 | 11.70 | 69,413 | +0.10(+0.88%) |
Aug 18, 2014 | 11.47 | 11.61 | 11.40 | 11.60 | 39,922 | +0.26(+2.27%) |
Aug 15, 2014 | 11.70 | 11.70 | 11.27 | 11.34 | 49,840 | -0.22(-1.90%) |
Aug 14, 2014 | 11.78 | 11.78 | 11.51 | 11.56 | 66,307 | -0.20(-1.69%) |
Aug 13, 2014 | 11.79 | 11.80 | 11.72 | 11.76 | 45,645 | -0.10(-0.86%) |
Aug 12, 2014 | 12.05 | 12.05 | 11.69 | 11.86 | 89,624 | -0.29(-2.42%) |
Aug 11, 2014 | 12.42 | 12.42 | 11.97 | 12.16 | 57,740 | -0.27(-2.15%) |
Aug 08, 2014 | 11.66 | 12.51 | 11.66 | 12.42 | 159,595 | +0.80(+6.88%) |
Aug 07, 2014 | 11.74 | 11.83 | 11.54 | 11.62 | 43,691 | +0.01(+0.05%) |
Aug 06, 2014 | 11.49 | 11.76 | 11.40 | 11.62 | 34,924 | +0.02(+0.16%) |
Aug 05, 2014 | 11.67 | 11.70 | 11.49 | 11.60 | 22,190 | -0.03(-0.29%) |
Aug 04, 2014 | 11.40 | 11.71 | 11.38 | 11.63 | 69,474 | +0.12(+1.08%) |
Aug 01, 2014 | 11.47 | 11.61 | 11.38 | 11.51 | 43,253 | +0.10(+0.84%) |
Jul 31, 2014 | 11.63 | 11.67 | 11.37 | 11.41 | 63,996 | -0.39(-3.31%) |
Jul 30, 2014 | 11.85 | 11.98 | 11.59 | 11.80 | 71,654 | -0.01(-0.05%) |
Jul 29, 2014 | 11.57 | 11.93 | 11.46 | 11.81 | 60,532 | +0.08(+0.71%) |
Jul 28, 2014 | 11.74 | 11.75 | 11.57 | 11.73 | 33,070 | +0.05(+0.40%) |
Jul 25, 2014 | 11.88 | 12.00 | 11.67 | 11.68 | 65,414 | -0.27(-2.28%) |
Jul 24, 2014 | 12.17 | 12.17 | 11.90 | 11.95 | 39,067 | -0.16(-1.36%) |
Jul 23, 2014 | 12.10 | 12.21 | 12.05 | 12.12 | 50,695 | +0.19(+1.59%) |
Jul 22, 2014 | 12.08 | 12.08 | 11.74 | 11.93 | 32,212 | +0.07(+0.55%) |
Jul 21, 2014 | 12.03 | 12.03 | 11.66 | 11.86 | 66,978 | -0.21(-1.77%) |
Jul 18, 2014 | 11.67 | 12.13 | 11.67 | 12.08 | 60,049 | +0.37(+3.15%) |
Jul 17, 2014 | 11.94 | 12.06 | 11.70 | 11.71 | 44,036 | -0.23(-1.90%) |
Jul 16, 2014 | 12.31 | 12.31 | 11.92 | 11.93 | 29,929 | -0.26(-2.11%) |
Jul 15, 2014 | 12.34 | 12.39 | 12.10 | 12.19 | 44,855 | -0.21(-1.72%) |
Jul 14, 2014 | 12.17 | 12.43 | 11.60 | 12.41 | 75,449 | +0.39(+3.25%) |
Jul 11, 2014 | 12.10 | 12.22 | 11.81 | 12.01 | 55,880 | -0.06(-0.46%) |
Jul 10, 2014 | 12.10 | 12.11 | 11.76 | 12.07 | 26,021 | -0.19(-1.52%) |
Jul 09, 2014 | 12.28 | 12.34 | 12.13 | 12.26 | 15,699 | +0.09(+0.77%) |
Jul 08, 2014 | 12.36 | 12.36 | 12.13 | 12.16 | 26,314 | -0.16(-1.28%) |
Jul 07, 2014 | 12.35 | 12.39 | 12.20 | 12.32 | 28,617 | -0.02(-0.13%) |
Jul 03, 2014 | 12.38 | 12.34 | 12.34 | 12.34 | 7,738 | -0.03(-0.28%) |
Jul 02, 2014 | 12.36 | 12.56 | 12.19 | 12.37 | 55,354 | +0.04(+0.35%) |
Jul 01, 2014 | 12.44 | 12.71 | 12.31 | 12.33 | 70,309 | -0.08(-0.62%) |
Jun 30, 2014 | 12.55 | 12.55 | 12.35 | 12.41 | 19,117 | +0.00(+0.00%) |
Jun 27, 2014 | 12.25 | 12.69 | 12.25 | 12.41 | 153,217 | +0.05(+0.43%) |
Jun 26, 2014 | 12.45 | 12.45 | 12.31 | 12.35 | 36,284 | -0.05(-0.38%) |
Jun 25, 2014 | 12.35 | 12.63 | 12.30 | 12.40 | 54,412 | -0.02(-0.20%) |
Jun 24, 2014 | 12.40 | 12.60 | 12.37 | 12.42 | 23,870 | -0.05(-0.42%) |
Jun 23, 2014 | 12.59 | 12.63 | 12.36 | 12.48 | 67,294 | -0.05(-0.40%) |
Jun 20, 2014 | 12.52 | 12.70 | 12.48 | 12.53 | 139,416 | +0.07(+0.57%) |
Jun 19, 2014 | 12.60 | 12.65 | 12.35 | 12.45 | 54,622 | -0.15(-1.16%) |
Jun 18, 2014 | 12.63 | 12.70 | 12.36 | 12.60 | 19,085 | +0.05(+0.40%) |
Jun 17, 2014 | 12.68 | 12.68 | 12.42 | 12.55 | 52,504 | +0.11(+0.87%) |
Jun 16, 2014 | 12.51 | 12.67 | 12.26 | 12.44 | 52,603 | -0.04(-0.35%) |
Jun 13, 2014 | 12.14 | 12.54 | 11.44 | 12.49 | 128,130 | +0.43(+3.55%) |
Jun 12, 2014 | 12.08 | 12.15 | 12.01 | 12.06 | 57,924 | -0.13(-1.04%) |
Jun 11, 2014 | 11.72 | 12.38 | 11.66 | 12.19 | 220,495 | +0.65(+5.59%) |
Jun 10, 2014 | 11.62 | 11.63 | 11.52 | 11.54 | 23,399 | -0.07(-0.56%) |
Jun 06, 2014 | 11.49 | 11.63 | 11.46 | 11.61 | 38,567 | +0.16(+1.35%) |
Jun 05, 2014 | 11.34 | 11.47 | 11.21 | 11.45 | 36,736 | +0.22(+1.93%) |
Jun 04, 2014 | 11.44 | 11.61 | 11.06 | 11.23 | 62,565 | -0.27(-2.31%) |
Jun 03, 2014 | 11.70 | 11.97 | 11.44 | 11.50 | 105,747 | -0.31(-2.59%) |
Jun 02, 2014 | 11.74 | 12.14 | 11.30 | 11.80 | 147,637 | +0.23(+1.95%) |
May 30, 2014 | 11.47 | 11.68 | 11.26 | 11.58 | 69,267 | +0.08(+0.73%) |
May 29, 2014 | 11.22 | 11.50 | 11.22 | 11.50 | 45,149 | +0.36(+3.19%) |
May 28, 2014 | 11.32 | 11.38 | 11.14 | 11.14 | 18,199 | -0.05(-0.41%) |
May 27, 2014 | 11.27 | 11.60 | 11.02 | 11.19 | 61,248 | -0.02(-0.14%) |
May 23, 2014 | 10.78 | 11.20 | 11.20 | 11.20 | 71,840 | +0.38(+3.51%) |
May 22, 2014 | 10.87 | 10.91 | 10.78 | 10.82 | 17,494 | -0.06(-0.51%) |
May 21, 2014 | 10.95 | 10.95 | 10.76 | 10.88 | 55,808 | +0.04(+0.34%) |
May 20, 2014 | 11.11 | 11.12 | 10.66 | 10.84 | 124,539 | -0.35(-3.09%) |
May 19, 2014 | 11.10 | 11.43 | 10.99 | 11.19 | 31,742 | +0.09(+0.78%) |
May 16, 2014 | 11.07 | 11.12 | 10.64 | 11.10 | 81,214 | +0.02(+0.14%) |
May 15, 2014 | 11.29 | 11.40 | 10.94 | 11.08 | 109,698 | -0.28(-2.50%) |
May 14, 2014 | 11.45 | 11.55 | 11.37 | 11.37 | 47,090 | -0.14(-1.18%) |
May 13, 2014 | 12.00 | 12.00 | 11.42 | 11.50 | 68,739 | -0.49(-4.12%) |
May 12, 2014 | 11.65 | 12.04 | 11.65 | 12.00 | 53,216 | +0.46(+4.02%) |
May 09, 2014 | 11.34 | 11.72 | 11.34 | 11.54 | 21,529 | +0.14(+1.25%) |
May 08, 2014 | 11.82 | 11.82 | 11.38 | 11.39 | 72,600 | -0.36(-3.05%) |
May 07, 2014 | 11.82 | 11.92 | 11.27 | 11.75 | 86,920 | -0.06(-0.47%) |
May 06, 2014 | 12.20 | 12.24 | 11.74 | 11.81 | 68,503 | -0.55(-4.43%) |
May 05, 2014 | 12.18 | 12.36 | 12.16 | 12.35 | 70,086 | +0.03(+0.23%) |
May 02, 2014 | 12.32 | 12.58 | 12.30 | 12.33 | 44,980 | +0.05(+0.38%) |
May 01, 2014 | 12.95 | 13.07 | 12.22 | 12.28 | 98,365 | -0.67(-5.18%) |
Apr 30, 2014 | 13.00 | 13.15 | 12.91 | 12.95 | 82,098 | -0.21(-1.57%) |
Apr 29, 2014 | 12.89 | 13.24 | 12.81 | 13.16 | 84,544 | +0.19(+1.45%) |
Apr 28, 2014 | 12.97 | 13.10 | 12.79 | 12.97 | 78,247 | -0.01(-0.09%) |
Apr 25, 2014 | 12.88 | 13.01 | 12.73 | 12.98 | 92,541 | +0.08(+0.65%) |
Apr 24, 2014 | 12.88 | 12.99 | 12.61 | 12.90 | 64,963 | +0.15(+1.16%) |
Apr 23, 2014 | 13.05 | 13.07 | 12.73 | 12.75 | 25,619 | -0.24(-1.83%) |
Apr 22, 2014 | 13.07 | 13.07 | 12.83 | 12.99 | 19,778 | -0.01(-0.10%) |
Apr 21, 2014 | 12.65 | 13.04 | 12.41 | 13.00 | 101,498 | +0.28(+2.21%) |
Apr 17, 2014 | 12.66 | 12.72 | 12.72 | 12.72 | 65,044 | -0.02(-0.15%) |
Apr 16, 2014 | 12.67 | 12.75 | 12.32 | 12.74 | 53,255 | +0.21(+1.65%) |
Apr 15, 2014 | 12.63 | 12.63 | 12.32 | 12.53 | 55,456 | +0.00(+0.02%) |
Apr 14, 2014 | 12.79 | 12.95 | 12.53 | 12.53 | 82,101 | -0.17(-1.31%) |
Apr 11, 2014 | 12.71 | 12.95 | 12.52 | 12.69 | 51,954 | -0.05(-0.36%) |
Apr 10, 2014 | 13.19 | 13.23 | 12.74 | 12.74 | 73,823 | -0.52(-3.91%) |
Apr 09, 2014 | 13.46 | 13.46 | 13.13 | 13.26 | 34,968 | -0.10(-0.74%) |
Apr 08, 2014 | 13.44 | 13.44 | 13.28 | 13.36 | 34,635 | +0.08(+0.60%) |
Apr 07, 2014 | 13.47 | 13.53 | 13.21 | 13.28 | 25,428 | -0.17(-1.29%) |
Apr 04, 2014 | 13.76 | 13.85 | 13.20 | 13.45 | 76,804 | -0.19(-1.38%) |
Apr 03, 2014 | 13.76 | 13.77 | 13.60 | 13.64 | 27,237 | -0.03(-0.23%) |
Apr 02, 2014 | 14.06 | 14.06 | 13.62 | 13.67 | 32,340 | -0.34(-2.43%) |
Apr 01, 2014 | 13.82 | 14.06 | 13.60 | 14.01 | 120,034 | +0.15(+1.09%) |
Mar 31, 2014 | 13.33 | 13.95 | 13.33 | 13.86 | 82,250 | +0.56(+4.18%) |
Mar 28, 2014 | 13.59 | 13.71 | 13.19 | 13.30 | 41,887 | -0.22(-1.60%) |
Mar 27, 2014 | 14.00 | 14.00 | 13.48 | 13.52 | 59,633 | -0.41(-2.95%) |
Mar 26, 2014 | 14.14 | 14.14 | 13.93 | 13.93 | 55,954 | -0.17(-1.21%) |
Mar 25, 2014 | 14.14 | 14.16 | 14.01 | 14.10 | 43,146 | +0.04(+0.26%) |
Mar 24, 2014 | 14.18 | 14.20 | 13.94 | 14.06 | 44,845 | -0.15(-1.04%) |
Mar 21, 2014 | 14.09 | 14.21 | 14.00 | 14.21 | 154,841 | +0.22(+1.59%) |
Mar 20, 2014 | 14.14 | 14.15 | 13.95 | 13.99 | 30,910 | -0.02(-0.13%) |
Mar 19, 2014 | 14.16 | 14.16 | 14.01 | 14.01 | 23,137 | -0.18(-1.26%) |
Mar 18, 2014 | 13.98 | 14.20 | 13.92 | 14.19 | 79,007 | +0.06(+0.39%) |
Mar 17, 2014 | 14.17 | 14.17 | 13.99 | 14.13 | 43,903 | +0.03(+0.20%) |
Mar 14, 2014 | 13.93 | 14.17 | 13.93 | 14.10 | 63,882 | +0.16(+1.15%) |
Mar 13, 2014 | 14.21 | 14.21 | 13.91 | 13.94 | 65,063 | -0.19(-1.36%) |
Mar 12, 2014 | 13.96 | 14.20 | 13.96 | 14.13 | 50,100 | +0.07(+0.48%) |
Mar 11, 2014 | 14.06 | 14.33 | 13.97 | 14.07 | 33,438 | +0.01(+0.04%) |
Mar 10, 2014 | 13.98 | 14.06 | 13.92 | 14.06 | 33,910 | +0.00(+0.02%) |
Mar 07, 2014 | 13.91 | 14.06 | 13.69 | 14.06 | 87,483 | +0.17(+1.22%) |
Mar 06, 2014 | 13.77 | 13.91 | 13.50 | 13.89 | 88,049 | +0.09(+0.67%) |
Mar 05, 2014 | 13.65 | 13.83 | 13.65 | 13.79 | 33,476 | +0.07(+0.52%) |
Mar 04, 2014 | 13.44 | 13.84 | 13.31 | 13.72 | 126,735 | +0.39(+2.93%) |
Mar 03, 2014 | 13.12 | 13.41 | 12.94 | 13.33 | 82,535 | +0.17(+1.31%) |
Feb 28, 2014 | 12.87 | 13.42 | 12.87 | 13.16 | 103,669 | +0.34(+2.67%) |
Feb 27, 2014 | 12.90 | 12.93 | 12.76 | 12.82 | 34,703 | -0.09(-0.69%) |
Feb 26, 2014 | 12.79 | 12.97 | 12.72 | 12.91 | 28,521 | +0.10(+0.75%) |
Feb 25, 2014 | 12.68 | 12.89 | 12.61 | 12.81 | 52,096 | +0.07(+0.58%) |
Feb 24, 2014 | 12.78 | 12.81 | 12.63 | 12.74 | 23,938 | +0.09(+0.73%) |
Feb 21, 2014 | 12.74 | 12.97 | 12.63 | 12.65 | 59,969 | -0.03(-0.24%) |
Feb 20, 2014 | 12.53 | 12.69 | 12.52 | 12.68 | 14,280 | +0.35(+2.85%) |
Feb 19, 2014 | 12.58 | 12.90 | 12.22 | 12.32 | 56,847 | -0.30(-2.37%) |
Feb 18, 2014 | 12.41 | 12.79 | 12.33 | 12.62 | 80,513 | +0.28(+2.30%) |
Feb 14, 2014 | 12.39 | 12.34 | 12.34 | 12.34 | 36,024 | -0.04(-0.35%) |
Feb 13, 2014 | 12.13 | 12.42 | 12.13 | 12.38 | 25,992 | +0.12(+0.95%) |
Feb 12, 2014 | 12.21 | 12.53 | 12.20 | 12.27 | 76,450 | +0.11(+0.89%) |
Feb 11, 2014 | 12.02 | 12.26 | 12.02 | 12.16 | 31,175 | +0.20(+1.68%) |
Feb 10, 2014 | 11.94 | 12.13 | 11.83 | 11.96 | 51,015 | -0.03(-0.28%) |
Feb 07, 2014 | 12.02 | 12.11 | 11.98 | 11.99 | 46,131 | +0.04(+0.31%) |
Feb 06, 2014 | 11.81 | 11.97 | 11.81 | 11.96 | 36,466 | +0.22(+1.92%) |
Feb 05, 2014 | 12.08 | 12.15 | 11.73 | 11.73 | 60,706 | -0.44(-3.64%) |
Feb 04, 2014 | 12.10 | 12.32 | 11.82 | 12.17 | 64,143 | +0.07(+0.59%) |
Feb 03, 2014 | 12.47 | 12.58 | 12.02 | 12.10 | 54,244 | -0.36(-2.89%) |
Jan 31, 2014 | 12.78 | 13.00 | 12.46 | 12.46 | 65,133 | -0.48(-3.69%) |
Jan 30, 2014 | 12.78 | 13.00 | 12.67 | 12.94 | 121,065 | +0.31(+2.49%) |
Jan 29, 2014 | 12.32 | 12.63 | 12.32 | 12.63 | 101,819 | +0.15(+1.19%) |
Jan 28, 2014 | 12.18 | 12.48 | 12.12 | 12.48 | 90,061 | +0.27(+2.22%) |
Jan 27, 2014 | 12.13 | 12.26 | 11.96 | 12.21 | 27,362 | +0.10(+0.84%) |
Jan 24, 2014 | 12.56 | 12.74 | 11.97 | 12.11 | 54,939 | -0.49(-3.89%) |
Jan 23, 2014 | 12.83 | 12.94 | 12.57 | 12.60 | 41,980 | -0.29(-2.25%) |
Jan 22, 2014 | 12.86 | 13.00 | 12.70 | 12.89 | 72,010 | -0.02(-0.19%) |
Jan 21, 2014 | 12.73 | 12.91 | 12.64 | 12.91 | 56,071 | +0.18(+1.43%) |
Jan 17, 2014 | 12.63 | 12.73 | 12.73 | 12.73 | 58,742 | +0.12(+0.93%) |
Jan 16, 2014 | 12.68 | 12.72 | 12.50 | 12.61 | 31,153 | -0.10(-0.82%) |
Jan 15, 2014 | 12.35 | 12.79 | 12.11 | 12.72 | 187,769 | +0.37(+2.97%) |
Jan 14, 2014 | 12.15 | 12.35 | 12.10 | 12.35 | 106,285 | +0.21(+1.75%) |
Jan 13, 2014 | 12.21 | 12.22 | 12.09 | 12.14 | 38,757 | -0.15(-1.23%) |
Jan 10, 2014 | 12.20 | 12.29 | 12.17 | 12.29 | 37,105 | +0.15(+1.22%) |
Jan 09, 2014 | 12.16 | 12.17 | 12.10 | 12.14 | 38,273 | -0.01(-0.10%) |
Jan 08, 2014 | 12.17 | 12.32 | 12.05 | 12.15 | 23,941 | -0.06(-0.51%) |
Jan 07, 2014 | 12.18 | 12.32 | 11.54 | 12.21 | 23,779 | +0.12(+0.99%) |
Jan 06, 2014 | 12.18 | 12.32 | 12.08 | 12.09 | 36,345 | -0.07(-0.58%) |
Jan 03, 2014 | 12.16 | 12.19 | 11.98 | 12.16 | 32,383 | -0.02(-0.18%) |
Jan 02, 2014 | 12.40 | 12.40 | 12.11 | 12.19 | 127,653 | -0.24(-1.93%) |
Dec 31, 2013 | 12.26 | 12.43 | 12.43 | 12.43 | 41,866 | +0.07(+0.55%) |
Dec 30, 2013 | 12.52 | 12.52 | 12.23 | 12.36 | 36,595 | -0.13(-1.01%) |
Dec 27, 2013 | 12.61 | 12.65 | 12.30 | 12.49 | 56,870 | -0.11(-0.88%) |
Dec 26, 2013 | 12.45 | 12.62 | 12.05 | 12.60 | 182,716 | +0.17(+1.36%) |
Dec 24, 2013 | 11.87 | 12.46 | 11.87 | 12.43 | 108,450 | +0.53(+4.48%) |
Dec 23, 2013 | 11.86 | 11.92 | 11.62 | 11.89 | 133,067 | +0.06(+0.47%) |
Dec 20, 2013 | 11.74 | 11.85 | 11.71 | 11.84 | 236,292 | +0.14(+1.24%) |
Dec 19, 2013 | 11.68 | 11.77 | 11.63 | 11.69 | 50,113 | -0.03(-0.26%) |
Dec 18, 2013 | 11.68 | 11.72 | 11.47 | 11.72 | 65,418 | +0.07(+0.64%) |
Dec 17, 2013 | 11.67 | 11.70 | 11.65 | 11.65 | 36,797 | -0.06(-0.53%) |
Dec 16, 2013 | 11.71 | 11.72 | 11.66 | 11.71 | 98,642 | +0.06(+0.56%) |
Dec 13, 2013 | 11.51 | 11.71 | 11.51 | 11.65 | 171,782 | +0.12(+1.07%) |
Dec 12, 2013 | 11.38 | 11.55 | 11.34 | 11.52 | 125,638 | +0.12(+1.03%) |
Dec 11, 2013 | 11.63 | 11.63 | 11.25 | 11.41 | 50,479 | -0.30(-2.55%) |
Dec 10, 2013 | 11.55 | 11.78 | 11.41 | 11.71 | 177,338 | +0.17(+1.44%) |
Dec 09, 2013 | 11.40 | 11.59 | 11.40 | 11.54 | 73,272 | -0.02(-0.21%) |
Dec 06, 2013 | 11.54 | 11.60 | 11.50 | 11.56 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.48 | 11.52 | 11.37 | 11.48 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.18 | 11.53 | 11.18 | 11.44 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.71 | 11.71 | 11.21 | 11.22 | 0 | -0.34(-2.97%) |
Dec 02, 2013 | 11.88 | 11.88 | 11.53 | 11.56 | 0 | -0.35(-2.94%) |
Nov 29, 2013 | 11.91 | 11.91 | 11.79 | 11.91 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.64 | 11.91 | 11.51 | 11.85 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.44 | 11.64 | 11.44 | 11.64 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.45 | 11.58 | 11.40 | 11.41 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.43 | 11.48 | 11.39 | 11.48 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.45 | 11.48 | 11.33 | 11.47 | 34,632 | +0.05(+0.40%) |
Nov 20, 2013 | 11.42 | 11.42 | 11.36 | 11.42 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.40 | 11.45 | 11.36 | 11.42 | 33,489 | +0.01(+0.11%) |
Nov 18, 2013 | 11.35 | 11.41 | 11.35 | 11.40 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.21 | 11.35 | 11.21 | 11.34 | 0 | +0.11(+0.98%) |
Nov 14, 2013 | 11.34 | 11.34 | 11.22 | 11.23 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.37 | 11.38 | 11.30 | 11.32 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.42 | 11.42 | 11.23 | 11.37 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.29 | 11.45 | 11.22 | 11.39 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.37 | 11.43 | 11.29 | 11.34 | 57,150 | +0.05(+0.44%) |
Nov 06, 2013 | 11.33 | 11.37 | 11.21 | 11.29 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.27 | 11.30 | 11.22 | 11.26 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.28 | 11.36 | 11.23 | 11.35 | 58,071 | +0.01(+0.05%) |
Nov 01, 2013 | 11.38 | 11.43 | 11.22 | 11.34 | 0 | -0.09(-0.75%) |
Oct 31, 2013 | 11.40 | 11.51 | 11.21 | 11.43 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.44 | 11.53 | 11.32 | 11.44 | 80,217 | -0.00(-0.03%) |
Oct 29, 2013 | 11.41 | 11.45 | 11.27 | 11.45 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.36 | 11.41 | 11.29 | 11.40 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.29 | 11.40 | 11.22 | 11.39 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.42 | 11.44 | 11.21 | 11.24 | 11,597 | -0.11(-0.95%) |
Oct 23, 2013 | 11.35 | 11.41 | 11.35 | 11.35 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.44 | 11.44 | 11.35 | 11.35 | 29,151 | -0.03(-0.27%) |
Oct 21, 2013 | 11.42 | 11.44 | 11.35 | 11.39 | 33,326 | -0.01(-0.05%) |
Oct 18, 2013 | 11.42 | 11.47 | 11.23 | 11.39 | 40,247 | +0.03(+0.30%) |
Oct 17, 2013 | 11.51 | 11.57 | 10.96 | 11.36 | 53,541 | -0.22(-1.86%) |
Oct 16, 2013 | 11.60 | 11.60 | 11.52 | 11.57 | 30,978 | +0.02(+0.21%) |
Oct 15, 2013 | 11.61 | 11.65 | 11.54 | 11.55 | 46,392 | -0.11(-0.92%) |
Oct 14, 2013 | 11.60 | 11.67 | 11.58 | 11.66 | 34,802 | -0.01(-0.08%) |
Oct 11, 2013 | 11.70 | 11.72 | 11.61 | 11.66 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.72 | 11.72 | 11.37 | 11.67 | 68,193 | -0.03(-0.26%) |
Oct 09, 2013 | 11.67 | 11.70 | 11.61 | 11.70 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.61 | 11.68 | 11.44 | 11.67 | 83,074 | +0.03(+0.26%) |
Oct 07, 2013 | 11.71 | 11.79 | 11.53 | 11.64 | 0 | -0.13(-1.09%) |
Oct 04, 2013 | 11.73 | 11.84 | 11.73 | 11.77 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.82 | 11.82 | 11.68 | 11.75 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.69 | 11.85 | 11.68 | 11.82 | 76,869 | +0.06(+0.47%) |
Oct 01, 2013 | 11.70 | 11.82 | 11.64 | 11.77 | 58,182 | +0.18(+1.59%) |
Sep 27, 2013 | 11.59 | 11.74 | 11.52 | 11.59 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.77 | 11.77 | 11.64 | 11.66 | 22,439 | -0.09(-0.78%) |
Sep 25, 2013 | 11.68 | 11.79 | 11.67 | 11.75 | 28,301 | +0.05(+0.39%) |
Sep 24, 2013 | 11.71 | 11.79 | 11.67 | 11.70 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.70 | 11.81 | 11.62 | 11.72 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.80 | 11.81 | 11.59 | 11.59 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.81 | 11.87 | 11.65 | 11.81 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.78 | 11.90 | 11.76 | 11.84 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.76 | 11.79 | 11.48 | 11.79 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.66 | 11.79 | 11.65 | 11.75 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.65 | 11.76 | 11.55 | 11.66 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.79 | 11.79 | 11.57 | 11.67 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.69 | 12.23 | 11.62 | 11.70 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.06 | 11.73 | 11.06 | 11.66 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.73 | 11.10 | 10.72 | 11.05 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.51 | 10.75 | 10.36 | 10.64 | 0 | +0.48(+4.71%) |
Sep 05, 2013 | 9.919 | 10.28 | 9.919 | 10.16 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.842 | 9.919 | 9.793 | 9.906 | 0 | +0.01(+0.12%) |