Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.33 | 11.35 | 11.35 | 11.35 | 372,932 | +0.03(+0.24%) |
Aug 28, 2014 | 11.31 | 11.38 | 11.23 | 11.33 | 511,573 | -0.05(-0.40%) |
Aug 27, 2014 | 11.37 | 11.41 | 11.33 | 11.37 | 639,172 | +0.01(+0.08%) |
Aug 26, 2014 | 11.32 | 11.38 | 11.25 | 11.36 | 580,136 | +0.06(+0.57%) |
Aug 25, 2014 | 11.41 | 11.42 | 11.22 | 11.30 | 382,654 | -0.05(-0.48%) |
Aug 22, 2014 | 11.38 | 11.43 | 11.30 | 11.35 | 606,564 | -0.03(-0.24%) |
Aug 21, 2014 | 11.25 | 11.42 | 11.24 | 11.38 | 724,115 | +0.11(+0.98%) |
Aug 20, 2014 | 11.23 | 11.31 | 11.19 | 11.27 | 464,751 | +0.00(+0.00%) |
Aug 19, 2014 | 11.35 | 11.41 | 11.25 | 11.27 | 449,338 | -0.08(-0.73%) |
Aug 18, 2014 | 11.39 | 11.43 | 11.32 | 11.35 | 597,828 | +0.10(+0.90%) |
Aug 15, 2014 | 11.38 | 11.38 | 11.06 | 11.25 | 750,836 | +0.00(+0.00%) |
Aug 14, 2014 | 11.23 | 11.23 | 11.15 | 11.25 | 561,409 | +0.01(+0.08%) |
Aug 13, 2014 | 11.25 | 11.31 | 11.22 | 11.24 | 646,641 | +0.00(+0.00%) |
Aug 12, 2014 | 11.36 | 11.46 | 11.17 | 11.24 | 768,155 | -0.20(-1.76%) |
Aug 11, 2014 | 11.54 | 11.63 | 11.43 | 11.44 | 680,625 | -0.02(-0.16%) |
Aug 08, 2014 | 11.43 | 11.48 | 11.33 | 11.46 | 950,399 | -0.02(-0.16%) |
Aug 07, 2014 | 11.82 | 11.88 | 11.47 | 11.48 | 1,351,540 | -0.34(-2.87%) |
Aug 06, 2014 | 11.64 | 11.86 | 11.47 | 11.82 | 1,452,265 | +0.08(+0.70%) |
Aug 05, 2014 | 11.53 | 11.78 | 11.44 | 11.74 | 1,328,981 | +0.12(+1.03%) |
Aug 04, 2014 | 11.64 | 11.73 | 11.44 | 11.62 | 863,176 | +0.02(+0.16%) |
Aug 01, 2014 | 11.43 | 11.68 | 11.38 | 11.60 | 2,378,272 | +0.15(+1.28%) |
Jul 31, 2014 | 11.50 | 11.77 | 11.45 | 11.45 | 1,128,655 | -0.20(-1.73%) |
Jul 30, 2014 | 11.86 | 11.88 | 11.59 | 11.66 | 1,224,369 | -0.17(-1.40%) |
Jul 29, 2014 | 12.21 | 12.62 | 11.80 | 11.82 | 3,059,764 | -1.04(-8.06%) |
Jul 28, 2014 | 12.60 | 12.97 | 12.56 | 12.86 | 1,396,676 | +0.28(+2.19%) |
Jul 25, 2014 | 12.83 | 12.89 | 12.58 | 12.58 | 844,441 | -0.39(-2.97%) |
Jul 24, 2014 | 12.78 | 13.01 | 12.78 | 12.97 | 1,069,610 | +0.19(+1.51%) |
Jul 23, 2014 | 13.10 | 13.13 | 12.67 | 12.77 | 1,107,498 | -0.28(-2.11%) |
Jul 22, 2014 | 13.10 | 13.15 | 12.99 | 13.05 | 657,062 | +0.01(+0.07%) |
Jul 21, 2014 | 13.07 | 13.16 | 12.99 | 13.04 | 520,880 | -0.13(-0.98%) |
Jul 18, 2014 | 12.91 | 13.24 | 12.91 | 13.17 | 709,488 | +0.25(+1.92%) |
Jul 17, 2014 | 12.97 | 13.22 | 12.90 | 12.92 | 1,094,561 | -0.12(-0.91%) |
Jul 16, 2014 | 13.09 | 13.21 | 12.84 | 13.04 | 1,301,444 | +0.05(+0.42%) |
Jul 15, 2014 | 13.21 | 13.28 | 12.89 | 12.99 | 978,289 | -0.20(-1.53%) |
Jul 14, 2014 | 13.38 | 13.43 | 13.09 | 13.19 | 812,194 | -0.01(-0.07%) |
Jul 11, 2014 | 13.46 | 13.49 | 12.85 | 13.20 | 1,785,750 | -0.34(-2.50%) |
Jul 10, 2014 | 13.46 | 13.74 | 13.41 | 13.53 | 863,183 | -0.27(-1.92%) |
Jul 09, 2014 | 13.61 | 13.85 | 13.55 | 13.80 | 448,308 | +0.20(+1.48%) |
Jul 08, 2014 | 13.84 | 13.84 | 13.46 | 13.60 | 999,323 | -0.27(-1.98%) |
Jul 07, 2014 | 14.26 | 14.27 | 13.87 | 13.87 | 689,442 | -0.40(-2.82%) |
Jul 03, 2014 | 13.90 | 14.28 | 14.28 | 14.28 | 1,161,494 | +0.44(+3.17%) |
Jul 02, 2014 | 14.13 | 14.27 | 13.65 | 13.84 | 1,138,471 | -0.33(-2.32%) |
Jul 01, 2014 | 13.96 | 14.38 | 13.96 | 14.17 | 1,378,792 | +0.26(+1.84%) |
Jun 30, 2014 | 13.91 | 14.03 | 13.73 | 13.91 | 951,053 | -0.03(-0.20%) |
Jun 27, 2014 | 13.69 | 14.09 | 13.69 | 13.94 | 1,400,903 | +0.22(+1.60%) |
Jun 26, 2014 | 14.28 | 14.34 | 13.60 | 13.72 | 1,422,542 | -0.62(-4.34%) |
Jun 25, 2014 | 13.96 | 14.60 | 13.91 | 14.34 | 1,185,979 | +0.33(+2.35%) |
Jun 24, 2014 | 14.03 | 14.31 | 13.97 | 14.01 | 691,186 | -0.04(-0.26%) |
Jun 23, 2014 | 14.11 | 14.23 | 13.96 | 14.05 | 527,982 | -0.07(-0.52%) |
Jun 20, 2014 | 14.17 | 14.24 | 13.98 | 14.12 | 1,045,467 | -0.03(-0.19%) |
Jun 19, 2014 | 14.03 | 14.18 | 13.95 | 14.15 | 585,022 | +0.10(+0.72%) |
Jun 18, 2014 | 14.09 | 14.09 | 13.82 | 14.05 | 821,620 | -0.03(-0.19%) |
Jun 17, 2014 | 13.93 | 14.38 | 13.88 | 14.07 | 1,157,898 | +0.13(+0.92%) |
Jun 16, 2014 | 13.90 | 14.05 | 13.73 | 13.95 | 816,743 | +0.05(+0.33%) |
Jun 13, 2014 | 14.29 | 14.30 | 13.87 | 13.90 | 752,148 | -0.35(-2.44%) |
Jun 12, 2014 | 14.36 | 14.40 | 14.03 | 14.25 | 782,297 | -0.17(-1.20%) |
Jun 11, 2014 | 14.37 | 14.54 | 14.22 | 14.42 | 901,798 | +0.05(+0.38%) |
Jun 10, 2014 | 14.23 | 14.46 | 14.02 | 14.37 | 962,180 | +0.50(+3.63%) |
Jun 06, 2014 | 13.99 | 14.07 | 13.80 | 13.86 | 587,182 | -0.02(-0.13%) |
Jun 05, 2014 | 13.58 | 13.92 | 13.45 | 13.88 | 617,889 | +0.32(+2.36%) |
Jun 04, 2014 | 13.48 | 13.72 | 13.34 | 13.56 | 529,131 | +0.02(+0.14%) |
Jun 03, 2014 | 13.61 | 13.66 | 13.36 | 13.54 | 748,752 | -0.11(-0.80%) |
Jun 02, 2014 | 13.61 | 13.69 | 13.33 | 13.65 | 658,857 | +0.06(+0.47%) |
May 30, 2014 | 13.59 | 13.62 | 13.42 | 13.59 | 718,545 | +0.00(+0.00%) |
May 29, 2014 | 13.80 | 13.81 | 13.53 | 13.59 | 603,384 | -0.16(-1.20%) |
May 28, 2014 | 13.79 | 13.89 | 13.59 | 13.75 | 665,557 | -0.08(-0.59%) |
May 27, 2014 | 13.81 | 13.90 | 13.66 | 13.84 | 899,189 | +0.18(+1.34%) |
May 23, 2014 | 13.44 | 13.65 | 13.65 | 13.65 | 640,451 | +0.16(+1.19%) |
May 22, 2014 | 13.38 | 13.56 | 13.25 | 13.49 | 412,143 | +0.11(+0.79%) |
May 21, 2014 | 13.58 | 13.76 | 13.36 | 13.39 | 1,135,426 | -0.10(-0.75%) |
May 20, 2014 | 13.83 | 13.83 | 13.35 | 13.49 | 1,260,538 | -0.41(-2.96%) |
May 19, 2014 | 13.64 | 14.00 | 13.64 | 13.90 | 600,083 | +0.20(+1.47%) |
May 16, 2014 | 13.57 | 13.71 | 13.40 | 13.70 | 691,757 | +0.09(+0.67%) |
May 15, 2014 | 13.73 | 13.76 | 13.35 | 13.61 | 1,269,577 | -0.16(-1.20%) |
May 14, 2014 | 14.38 | 14.38 | 13.69 | 13.77 | 943,492 | -0.65(-4.50%) |
May 13, 2014 | 14.82 | 14.86 | 14.38 | 14.42 | 1,188,364 | -0.39(-2.65%) |
May 12, 2014 | 14.39 | 14.82 | 14.38 | 14.82 | 1,215,694 | +0.48(+3.32%) |
May 09, 2014 | 13.90 | 14.38 | 13.90 | 14.34 | 920,937 | +0.46(+3.29%) |
May 08, 2014 | 13.91 | 14.35 | 13.83 | 13.88 | 1,407,215 | -0.03(-0.20%) |
May 07, 2014 | 14.24 | 14.32 | 13.84 | 13.91 | 1,061,639 | -0.26(-1.81%) |
May 06, 2014 | 14.33 | 14.35 | 14.09 | 14.17 | 868,131 | -0.24(-1.65%) |
May 05, 2014 | 14.14 | 14.47 | 13.94 | 14.40 | 1,282,545 | +0.20(+1.42%) |
May 02, 2014 | 14.40 | 14.62 | 14.16 | 14.20 | 1,728,983 | -0.20(-1.40%) |
May 01, 2014 | 14.70 | 14.78 | 14.32 | 14.40 | 1,309,189 | -0.30(-2.05%) |
Apr 30, 2014 | 14.69 | 14.83 | 14.51 | 14.71 | 924,888 | -0.05(-0.37%) |
Apr 29, 2014 | 14.68 | 14.79 | 14.49 | 14.76 | 656,465 | +0.17(+1.19%) |
Apr 28, 2014 | 15.02 | 15.04 | 14.38 | 14.59 | 1,263,902 | -0.36(-2.39%) |
Apr 25, 2014 | 15.24 | 15.31 | 14.83 | 14.94 | 1,154,662 | -0.45(-2.91%) |
Apr 24, 2014 | 15.54 | 15.78 | 14.97 | 15.39 | 1,214,521 | +0.20(+1.32%) |
Apr 23, 2014 | 15.49 | 15.49 | 15.16 | 15.19 | 1,677,796 | -0.36(-2.29%) |
Apr 22, 2014 | 15.35 | 15.61 | 15.30 | 15.55 | 1,109,624 | +0.26(+1.67%) |
Apr 21, 2014 | 15.23 | 15.35 | 15.08 | 15.29 | 596,506 | +0.10(+0.66%) |
Apr 17, 2014 | 15.23 | 15.19 | 15.19 | 15.19 | 901,793 | -0.05(-0.36%) |
Apr 16, 2014 | 15.04 | 15.31 | 15.00 | 15.24 | 1,642,805 | +0.35(+2.33%) |
Apr 15, 2014 | 14.23 | 14.93 | 14.07 | 14.90 | 2,121,047 | +0.67(+4.69%) |
Apr 14, 2014 | 14.49 | 14.53 | 14.12 | 14.23 | 1,142,168 | -0.12(-0.83%) |
Apr 11, 2014 | 14.34 | 14.64 | 14.31 | 14.35 | 1,242,995 | -0.16(-1.13%) |
Apr 10, 2014 | 14.76 | 14.84 | 14.44 | 14.51 | 958,534 | -0.29(-1.98%) |
Apr 09, 2014 | 14.58 | 14.82 | 14.49 | 14.81 | 781,914 | +0.31(+2.14%) |
Apr 08, 2014 | 14.43 | 14.58 | 14.24 | 14.49 | 907,644 | +0.05(+0.38%) |
Apr 07, 2014 | 14.63 | 14.69 | 14.32 | 14.44 | 1,222,820 | -0.27(-1.80%) |
Apr 04, 2014 | 15.01 | 15.12 | 14.55 | 14.71 | 1,769,035 | -0.16(-1.10%) |
Apr 03, 2014 | 15.53 | 15.63 | 14.66 | 14.87 | 2,814,481 | -0.64(-4.12%) |
Apr 02, 2014 | 15.74 | 15.79 | 15.46 | 15.51 | 1,045,721 | -0.24(-1.51%) |
Apr 01, 2014 | 15.67 | 15.85 | 15.66 | 15.75 | 1,133,839 | +0.13(+0.82%) |
Mar 31, 2014 | 15.38 | 15.71 | 15.26 | 15.62 | 1,117,333 | +0.38(+2.52%) |
Mar 28, 2014 | 15.08 | 15.42 | 15.08 | 15.23 | 952,498 | +0.16(+1.03%) |
Mar 27, 2014 | 14.97 | 15.39 | 14.87 | 15.08 | 1,352,262 | +0.31(+2.10%) |
Mar 26, 2014 | 14.95 | 15.23 | 14.76 | 14.77 | 934,456 | -0.09(-0.61%) |
Mar 25, 2014 | 14.87 | 15.06 | 14.72 | 14.86 | 1,001,414 | +0.16(+1.05%) |
Mar 24, 2014 | 15.01 | 15.05 | 14.53 | 14.71 | 920,407 | -0.26(-1.71%) |
Mar 21, 2014 | 15.04 | 15.29 | 14.94 | 14.96 | 2,590,403 | +0.01(+0.06%) |
Mar 20, 2014 | 14.99 | 15.12 | 14.86 | 14.95 | 614,836 | -0.12(-0.79%) |
Mar 19, 2014 | 14.98 | 15.13 | 14.94 | 15.07 | 890,170 | +0.06(+0.43%) |
Mar 18, 2014 | 14.74 | 15.03 | 14.68 | 15.01 | 1,021,268 | +0.22(+1.48%) |
Mar 17, 2014 | 15.16 | 15.32 | 14.70 | 14.79 | 849,417 | -0.29(-1.94%) |
Mar 14, 2014 | 14.71 | 15.27 | 14.71 | 15.08 | 1,434,481 | +0.32(+2.16%) |
Mar 13, 2014 | 14.92 | 14.97 | 14.63 | 14.76 | 1,710,547 | -0.16(-1.04%) |
Mar 12, 2014 | 15.06 | 15.13 | 14.84 | 14.92 | 1,507,827 | -0.26(-1.74%) |
Mar 11, 2014 | 15.43 | 15.44 | 15.09 | 15.18 | 1,434,332 | -0.16(-1.01%) |
Mar 10, 2014 | 14.97 | 15.33 | 14.85 | 15.33 | 1,175,767 | +0.36(+2.44%) |
Mar 07, 2014 | 15.17 | 15.22 | 14.93 | 14.97 | 962,006 | -0.11(-0.73%) |
Mar 06, 2014 | 15.02 | 15.10 | 14.88 | 15.08 | 838,269 | +0.06(+0.43%) |
Mar 05, 2014 | 14.92 | 15.10 | 14.77 | 15.02 | 1,088,308 | +0.02(+0.12%) |
Mar 04, 2014 | 15.05 | 15.27 | 14.86 | 15.00 | 1,828,104 | +0.20(+1.36%) |
Mar 03, 2014 | 14.81 | 14.97 | 14.66 | 14.80 | 922,889 | -0.18(-1.22%) |
Feb 28, 2014 | 14.50 | 15.02 | 14.47 | 14.98 | 1,471,396 | +0.54(+3.73%) |
Feb 27, 2014 | 14.30 | 14.49 | 13.97 | 14.44 | 949,272 | +0.09(+0.64%) |
Feb 26, 2014 | 14.53 | 14.60 | 14.29 | 14.35 | 715,248 | -0.12(-0.82%) |
Feb 25, 2014 | 14.42 | 14.55 | 14.35 | 14.47 | 689,831 | +0.08(+0.57%) |
Feb 24, 2014 | 13.90 | 14.43 | 13.82 | 14.39 | 1,350,701 | +0.57(+4.09%) |
Feb 21, 2014 | 13.46 | 13.88 | 13.45 | 13.82 | 1,290,474 | +0.37(+2.78%) |
Feb 20, 2014 | 13.41 | 13.49 | 13.32 | 13.45 | 994,773 | +0.11(+0.82%) |
Feb 19, 2014 | 13.44 | 13.53 | 13.30 | 13.34 | 1,670,693 | -0.16(-1.15%) |
Feb 18, 2014 | 13.24 | 13.56 | 13.24 | 13.49 | 1,508,339 | +0.26(+2.00%) |
Feb 14, 2014 | 13.13 | 13.23 | 13.23 | 13.23 | 715,599 | +0.09(+0.69%) |
Feb 13, 2014 | 12.97 | 13.25 | 12.96 | 13.14 | 1,332,560 | +0.09(+0.70%) |
Feb 12, 2014 | 13.01 | 13.20 | 12.91 | 13.05 | 827,575 | +0.04(+0.28%) |
Feb 11, 2014 | 13.03 | 13.13 | 12.98 | 13.01 | 707,439 | -0.03(-0.21%) |
Feb 10, 2014 | 13.11 | 13.15 | 12.97 | 13.04 | 823,183 | -0.12(-0.90%) |
Feb 07, 2014 | 13.24 | 13.29 | 12.97 | 13.15 | 1,419,729 | +0.11(+0.84%) |
Feb 06, 2014 | 12.95 | 13.34 | 12.95 | 13.05 | 1,752,622 | +0.42(+3.32%) |
Feb 05, 2014 | 12.50 | 12.72 | 12.36 | 12.63 | 905,719 | +0.08(+0.65%) |
Feb 04, 2014 | 12.71 | 12.72 | 12.47 | 12.54 | 1,260,921 | -0.07(-0.58%) |
Feb 03, 2014 | 12.84 | 12.87 | 12.28 | 12.62 | 2,504,344 | -0.28(-2.19%) |
Jan 31, 2014 | 12.97 | 13.18 | 12.89 | 12.90 | 1,258,811 | -0.36(-2.68%) |
Jan 30, 2014 | 13.25 | 13.35 | 13.02 | 13.25 | 648,694 | +0.16(+1.25%) |
Jan 29, 2014 | 13.16 | 13.37 | 13.06 | 13.09 | 534,598 | -0.24(-1.78%) |
Jan 28, 2014 | 13.30 | 13.36 | 13.21 | 13.33 | 788,426 | +0.07(+0.55%) |
Jan 27, 2014 | 13.23 | 13.54 | 13.14 | 13.25 | 758,692 | +0.05(+0.42%) |
Jan 24, 2014 | 13.84 | 13.87 | 13.15 | 13.20 | 1,361,125 | -0.77(-5.49%) |
Jan 23, 2014 | 13.96 | 13.98 | 13.74 | 13.97 | 821,024 | -0.10(-0.71%) |
Jan 22, 2014 | 14.02 | 14.07 | 13.85 | 14.07 | 364,326 | +0.08(+0.59%) |
Jan 21, 2014 | 14.03 | 14.10 | 13.83 | 13.98 | 535,550 | +0.10(+0.72%) |
Jan 17, 2014 | 13.90 | 13.88 | 13.88 | 13.88 | 312,745 | -0.07(-0.52%) |
Jan 16, 2014 | 14.09 | 14.15 | 13.89 | 13.96 | 780,459 | -0.19(-1.35%) |
Jan 15, 2014 | 13.67 | 14.19 | 13.66 | 14.15 | 1,348,957 | +0.47(+3.47%) |
Jan 14, 2014 | 13.52 | 13.74 | 13.52 | 13.67 | 587,624 | +0.19(+1.42%) |
Jan 13, 2014 | 13.78 | 13.80 | 13.40 | 13.48 | 609,368 | -0.34(-2.44%) |
Jan 10, 2014 | 13.73 | 13.88 | 13.68 | 13.82 | 379,005 | +0.06(+0.46%) |
Jan 09, 2014 | 13.90 | 13.92 | 13.62 | 13.76 | 740,816 | -0.07(-0.53%) |
Jan 08, 2014 | 14.03 | 14.08 | 13.72 | 13.83 | 837,072 | -0.29(-2.06%) |
Jan 07, 2014 | 14.05 | 14.22 | 13.96 | 14.12 | 808,234 | +0.15(+1.11%) |
Jan 06, 2014 | 14.22 | 14.28 | 13.90 | 13.97 | 956,347 | -0.23(-1.60%) |
Jan 03, 2014 | 14.20 | 14.30 | 14.13 | 14.19 | 1,354,594 | -0.02(-0.13%) |
Jan 02, 2014 | 14.40 | 14.54 | 14.16 | 14.21 | 1,956,442 | -0.23(-1.58%) |
Dec 31, 2013 | 14.68 | 14.44 | 14.44 | 14.44 | 1,653,368 | -0.20(-1.37%) |
Dec 30, 2013 | 14.06 | 14.65 | 13.99 | 14.64 | 1,659,223 | +0.62(+4.41%) |
Dec 27, 2013 | 14.16 | 14.28 | 13.98 | 14.02 | 426,970 | -0.05(-0.39%) |
Dec 26, 2013 | 13.83 | 14.13 | 13.48 | 14.08 | 807,193 | +0.28(+2.04%) |
Dec 24, 2013 | 13.66 | 13.81 | 13.60 | 13.79 | 300,149 | +0.13(+0.93%) |
Dec 23, 2013 | 13.40 | 13.74 | 13.35 | 13.67 | 953,584 | +0.36(+2.74%) |
Dec 20, 2013 | 12.88 | 13.39 | 12.88 | 13.30 | 1,517,513 | +0.38(+2.96%) |
Dec 19, 2013 | 13.10 | 13.18 | 12.89 | 12.92 | 535,455 | -0.26(-2.00%) |
Dec 18, 2013 | 13.07 | 13.22 | 12.77 | 13.18 | 763,060 | +0.10(+0.77%) |
Dec 17, 2013 | 12.77 | 13.12 | 12.63 | 13.08 | 1,048,379 | +0.34(+2.64%) |
Dec 16, 2013 | 12.52 | 12.79 | 12.49 | 12.75 | 566,569 | +0.32(+2.56%) |
Dec 13, 2013 | 12.38 | 12.52 | 12.32 | 12.43 | 436,584 | +0.10(+0.81%) |
Dec 12, 2013 | 12.25 | 12.47 | 12.16 | 12.33 | 569,671 | +0.13(+1.04%) |
Dec 11, 2013 | 12.32 | 12.36 | 12.17 | 12.20 | 639,776 | -0.10(-0.81%) |
Dec 10, 2013 | 12.34 | 12.42 | 12.23 | 12.30 | 599,177 | -0.05(-0.44%) |
Dec 09, 2013 | 12.46 | 12.56 | 12.35 | 12.36 | 635,912 | -0.12(-0.95%) |
Dec 06, 2013 | 12.54 | 12.63 | 12.36 | 12.47 | 655,815 | +0.08(+0.66%) |
Dec 05, 2013 | 12.49 | 12.54 | 12.34 | 12.39 | 887,524 | -0.15(-1.16%) |
Dec 04, 2013 | 12.66 | 12.96 | 12.53 | 12.54 | 1,304,555 | -0.23(-1.78%) |
Dec 03, 2013 | 12.68 | 12.83 | 12.59 | 12.77 | 2,933,996 | +0.04(+0.29%) |
Dec 02, 2013 | 12.77 | 13.07 | 12.69 | 12.73 | 1,183,286 | +0.03(+0.21%) |
Nov 29, 2013 | 12.62 | 12.77 | 12.53 | 12.70 | 331,597 | +0.16(+1.31%) |
Nov 27, 2013 | 12.55 | 12.57 | 12.39 | 12.54 | 585,134 | +0.04(+0.29%) |
Nov 26, 2013 | 12.49 | 12.58 | 12.39 | 12.50 | 1,308,782 | +0.00(+0.00%) |
Nov 25, 2013 | 12.72 | 12.74 | 12.46 | 12.50 | 661,660 | -0.20(-1.58%) |
Nov 22, 2013 | 12.62 | 12.83 | 12.58 | 12.70 | 1,078,969 | +0.08(+0.65%) |
Nov 21, 2013 | 12.39 | 12.62 | 12.34 | 12.62 | 759,828 | +0.27(+2.21%) |
Nov 20, 2013 | 12.27 | 12.49 | 12.16 | 12.35 | 616,342 | +0.13(+1.04%) |
Nov 19, 2013 | 12.14 | 12.31 | 12.10 | 12.22 | 781,753 | +0.05(+0.45%) |
Nov 18, 2013 | 12.39 | 12.47 | 12.14 | 12.16 | 480,331 | -0.22(-1.76%) |
Nov 15, 2013 | 12.16 | 12.45 | 12.16 | 12.38 | 878,507 | +0.23(+1.87%) |
Nov 14, 2013 | 12.29 | 12.31 | 12.11 | 12.16 | 407,804 | -0.16(-1.33%) |
Nov 13, 2013 | 12.00 | 12.32 | 12.00 | 12.32 | 460,374 | +0.20(+1.65%) |
Nov 12, 2013 | 12.04 | 12.17 | 12.03 | 12.12 | 573,373 | +0.01(+0.08%) |
Nov 11, 2013 | 12.05 | 12.21 | 12.02 | 12.11 | 336,205 | +0.00(+0.00%) |
Nov 08, 2013 | 11.72 | 12.13 | 11.68 | 12.11 | 813,443 | +0.38(+3.26%) |
Nov 07, 2013 | 12.10 | 12.14 | 11.69 | 11.73 | 1,066,440 | -0.35(-2.86%) |
Nov 06, 2013 | 12.41 | 12.43 | 12.02 | 12.07 | 1,123,299 | -0.23(-1.85%) |
Nov 05, 2013 | 12.42 | 12.44 | 12.24 | 12.30 | 1,046,859 | -0.18(-1.46%) |
Nov 04, 2013 | 12.49 | 12.56 | 12.34 | 12.48 | 711,763 | +0.01(+0.07%) |
Nov 01, 2013 | 12.58 | 12.63 | 12.20 | 12.47 | 1,371,537 | -0.11(-0.87%) |
Oct 31, 2013 | 12.49 | 13.25 | 12.20 | 12.58 | 2,190,608 | +0.07(+0.58%) |
Oct 30, 2013 | 12.56 | 12.58 | 12.22 | 12.51 | 1,515,940 | -0.08(-0.65%) |
Oct 29, 2013 | 12.39 | 12.59 | 12.39 | 12.59 | 1,426,264 | +0.25(+2.07%) |
Oct 28, 2013 | 12.30 | 12.43 | 12.25 | 12.34 | 974,855 | +0.01(+0.07%) |
Oct 25, 2013 | 12.46 | 12.47 | 12.28 | 12.33 | 592,722 | -0.07(-0.59%) |
Oct 24, 2013 | 12.53 | 12.57 | 12.33 | 12.40 | 910,964 | -0.05(-0.44%) |
Oct 23, 2013 | 12.46 | 12.65 | 12.44 | 12.46 | 1,349,235 | -0.11(-0.87%) |
Oct 22, 2013 | 12.29 | 12.61 | 12.28 | 12.56 | 1,241,537 | +0.30(+2.45%) |
Oct 21, 2013 | 12.24 | 12.28 | 12.10 | 12.26 | 1,142,040 | +0.00(+0.00%) |
Oct 18, 2013 | 11.91 | 12.27 | 11.86 | 12.26 | 1,348,052 | +0.45(+3.85%) |
Oct 17, 2013 | 11.69 | 11.85 | 11.65 | 11.81 | 1,130,683 | +0.06(+0.54%) |
Oct 16, 2013 | 11.62 | 11.78 | 11.57 | 11.75 | 1,537,141 | +0.21(+1.81%) |
Oct 15, 2013 | 11.50 | 11.65 | 11.44 | 11.54 | 919,521 | +0.04(+0.32%) |
Oct 14, 2013 | 11.31 | 11.50 | 11.31 | 11.50 | 1,275,700 | +0.13(+1.12%) |
Oct 11, 2013 | 10.95 | 11.42 | 10.94 | 11.37 | 1,248,132 | +0.35(+3.22%) |
Oct 10, 2013 | 10.99 | 11.05 | 10.92 | 11.02 | 1,124,892 | +0.15(+1.42%) |
Oct 09, 2013 | 11.07 | 11.12 | 10.84 | 10.86 | 1,237,971 | -0.19(-1.73%) |
Oct 08, 2013 | 11.15 | 11.28 | 11.04 | 11.05 | 1,013,162 | -0.08(-0.73%) |
Oct 07, 2013 | 11.15 | 11.16 | 10.97 | 11.14 | 1,294,951 | -0.01(-0.08%) |
Oct 04, 2013 | 11.11 | 11.22 | 11.10 | 11.15 | 869,878 | +0.04(+0.33%) |
Oct 03, 2013 | 11.15 | 11.21 | 11.02 | 11.11 | 943,350 | -0.04(-0.32%) |
Oct 02, 2013 | 11.12 | 11.21 | 11.01 | 11.15 | 1,114,037 | -0.10(-0.89%) |
Oct 01, 2013 | 11.38 | 11.50 | 11.15 | 11.25 | 1,568,701 | -0.15(-1.35%) |
Sep 30, 2013 | 11.21 | 11.44 | 11.17 | 11.40 | 1,171,519 | +0.05(+0.48%) |
Sep 27, 2013 | 11.04 | 11.54 | 11.02 | 11.35 | 1,566,732 | +0.20(+1.79%) |
Sep 26, 2013 | 10.59 | 11.18 | 10.31 | 11.15 | 2,684,605 | +0.57(+5.40%) |
Sep 25, 2013 | 10.66 | 10.66 | 10.34 | 10.57 | 1,086,793 | -0.08(-0.77%) |
Sep 24, 2013 | 10.66 | 10.76 | 10.57 | 10.66 | 843,003 | +0.04(+0.34%) |
Sep 23, 2013 | 10.53 | 10.66 | 10.47 | 10.62 | 1,187,122 | +0.05(+0.43%) |
Sep 20, 2013 | 10.50 | 10.66 | 10.47 | 10.57 | 2,532,727 | +0.11(+1.04%) |
Sep 19, 2013 | 10.38 | 10.51 | 10.10 | 10.47 | 1,302,092 | +0.09(+0.87%) |
Sep 18, 2013 | 10.34 | 10.42 | 10.20 | 10.37 | 787,648 | +0.05(+0.44%) |
Sep 17, 2013 | 10.34 | 10.35 | 10.23 | 10.33 | 822,878 | -0.01(-0.09%) |
Sep 16, 2013 | 10.27 | 10.36 | 10.16 | 10.34 | 881,253 | +0.15(+1.51%) |
Sep 13, 2013 | 10.23 | 10.30 | 10.13 | 10.18 | 518,061 | +0.02(+0.18%) |
Sep 12, 2013 | 10.30 | 10.35 | 10.15 | 10.17 | 1,049,362 | -0.14(-1.32%) |
Sep 11, 2013 | 10.37 | 10.40 | 10.27 | 10.30 | 402,165 | -0.05(-0.53%) |
Sep 10, 2013 | 10.34 | 10.39 | 10.27 | 10.36 | 520,337 | +0.08(+0.80%) |
Sep 09, 2013 | 10.07 | 10.29 | 10.03 | 10.27 | 412,192 | +0.24(+2.44%) |
Sep 06, 2013 | 10.18 | 10.20 | 9.903 | 10.03 | 609,710 | -0.11(-1.07%) |
Sep 05, 2013 | 10.13 | 10.23 | 10.10 | 10.14 | 669,882 | +0.01(+0.09%) |
Sep 04, 2013 | 10.07 | 10.22 | 10.01 | 10.13 | 1,057,550 | +0.06(+0.63%) |