Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.56 | 12.67 | 12.55 | 12.67 | 2,633,928 | +0.15(+1.18%) |
Apr 29, 2014 | 12.47 | 12.56 | 12.41 | 12.52 | 3,328,442 | +0.17(+1.38%) |
Apr 28, 2014 | 12.45 | 12.51 | 12.31 | 12.35 | 4,418,982 | -0.08(-0.65%) |
Apr 25, 2014 | 12.50 | 12.51 | 12.36 | 12.43 | 1,780,118 | -0.10(-0.83%) |
Apr 24, 2014 | 12.55 | 12.59 | 12.44 | 12.53 | 2,625,923 | +0.09(+0.71%) |
Apr 23, 2014 | 12.33 | 12.47 | 12.28 | 12.45 | 2,458,340 | +0.08(+0.66%) |
Apr 22, 2014 | 12.34 | 12.39 | 12.32 | 12.36 | 2,264,965 | +0.06(+0.48%) |
Apr 21, 2014 | 12.32 | 12.33 | 12.23 | 12.30 | 2,879,829 | -0.03(-0.24%) |
Apr 17, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 5,085,360 | +0.44(+3.67%) |
Apr 16, 2014 | 11.81 | 11.92 | 11.78 | 11.90 | 2,418,915 | +0.25(+2.16%) |
Apr 15, 2014 | 11.72 | 11.73 | 11.52 | 11.65 | 2,180,899 | -0.13(-1.07%) |
Apr 14, 2014 | 11.73 | 11.82 | 11.64 | 11.77 | 3,225,336 | +0.13(+1.14%) |
Apr 11, 2014 | 11.71 | 11.73 | 11.59 | 11.64 | 5,677,317 | -0.16(-1.38%) |
Apr 10, 2014 | 12.00 | 12.02 | 11.79 | 11.80 | 2,603,083 | -0.18(-1.48%) |
Apr 09, 2014 | 11.93 | 11.98 | 11.84 | 11.98 | 4,463,199 | +0.07(+0.56%) |
Apr 08, 2014 | 11.76 | 11.92 | 11.71 | 11.91 | 3,176,365 | +0.04(+0.37%) |
Apr 07, 2014 | 12.02 | 12.04 | 11.85 | 11.87 | 2,597,713 | -0.21(-1.78%) |
Apr 04, 2014 | 12.21 | 12.28 | 12.07 | 12.08 | 3,896,003 | +0.07(+0.56%) |
Apr 03, 2014 | 12.08 | 12.13 | 11.97 | 12.02 | 4,352,598 | -0.07(-0.61%) |
Apr 02, 2014 | 11.92 | 12.10 | 11.92 | 12.09 | 4,845,823 | +0.33(+2.77%) |
Apr 01, 2014 | 11.75 | 11.78 | 11.70 | 11.76 | 7,817,821 | +0.14(+1.21%) |
Mar 31, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 4,736,768 | +0.16(+1.42%) |
Mar 28, 2014 | 11.48 | 11.53 | 11.42 | 11.46 | 2,082,978 | +0.05(+0.45%) |
Mar 27, 2014 | 11.42 | 11.47 | 11.35 | 11.41 | 4,177,305 | -0.03(-0.26%) |
Mar 26, 2014 | 11.58 | 11.62 | 11.43 | 11.44 | 4,034,335 | -0.22(-1.90%) |
Mar 25, 2014 | 11.62 | 11.71 | 11.60 | 11.66 | 2,835,044 | +0.08(+0.70%) |
Mar 24, 2014 | 11.59 | 11.62 | 11.47 | 11.58 | 3,771,400 | +0.02(+0.19%) |
Mar 21, 2014 | 11.62 | 11.66 | 11.51 | 11.56 | 6,584,994 | -0.16(-1.39%) |
Mar 20, 2014 | 11.66 | 11.78 | 11.65 | 11.72 | 3,870,318 | -0.14(-1.19%) |
Mar 19, 2014 | 11.90 | 11.99 | 11.80 | 11.86 | 5,398,627 | +0.13(+1.07%) |
Mar 18, 2014 | 11.57 | 11.74 | 11.57 | 11.73 | 5,728,998 | +0.23(+1.99%) |
Mar 17, 2014 | 11.47 | 11.56 | 11.43 | 11.50 | 5,147,291 | +0.06(+0.52%) |
Mar 14, 2014 | 11.35 | 11.53 | 11.34 | 11.45 | 7,771,357 | -0.16(-1.34%) |
Mar 13, 2014 | 11.86 | 11.87 | 11.55 | 11.60 | 5,071,895 | +0.04(+0.38%) |
Mar 12, 2014 | 11.52 | 11.61 | 11.48 | 11.56 | 5,614,935 | -0.09(-0.76%) |
Mar 11, 2014 | 11.66 | 11.79 | 11.62 | 11.65 | 7,998,758 | -0.41(-3.44%) |
Mar 10, 2014 | 12.05 | 12.11 | 11.93 | 12.06 | 5,922,653 | -0.37(-2.98%) |
Mar 07, 2014 | 12.55 | 12.56 | 12.32 | 12.43 | 5,465,639 | -0.21(-1.64%) |
Mar 06, 2014 | 12.61 | 12.66 | 12.59 | 12.64 | 2,757,986 | +0.07(+0.53%) |
Mar 05, 2014 | 12.52 | 12.60 | 12.50 | 12.57 | 2,540,548 | -0.02(-0.18%) |
Mar 04, 2014 | 12.62 | 12.64 | 12.53 | 12.59 | 2,650,775 | +0.24(+1.98%) |
Mar 03, 2014 | 12.36 | 12.56 | 12.27 | 12.35 | 4,186,771 | -0.24(-1.88%) |
Feb 28, 2014 | 12.56 | 12.67 | 12.50 | 12.59 | 4,823,851 | -0.04(-0.35%) |
Feb 27, 2014 | 12.55 | 12.65 | 12.49 | 12.63 | 2,583,541 | +0.07(+0.53%) |
Feb 26, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 4,211,452 | -0.19(-1.45%) |
Feb 25, 2014 | 12.73 | 12.83 | 12.67 | 12.75 | 2,418,062 | -0.06(-0.46%) |
Feb 24, 2014 | 12.73 | 12.90 | 12.69 | 12.81 | 1,834,917 | +0.10(+0.82%) |
Feb 21, 2014 | 12.73 | 12.82 | 12.69 | 12.70 | 1,647,562 | +0.02(+0.18%) |
Feb 20, 2014 | 12.64 | 12.72 | 12.56 | 12.68 | 1,819,529 | +0.07(+0.59%) |
Feb 19, 2014 | 12.75 | 12.76 | 12.59 | 12.61 | 2,253,243 | -0.24(-1.90%) |
Feb 18, 2014 | 12.78 | 12.87 | 12.76 | 12.85 | 2,832,987 | +0.39(+3.11%) |
Feb 14, 2014 | 12.48 | 12.46 | 12.46 | 12.46 | 6,060,253 | -0.16(-1.27%) |
Feb 13, 2014 | 12.42 | 12.67 | 12.33 | 12.63 | 7,216,556 | -0.10(-0.75%) |
Feb 12, 2014 | 12.81 | 12.82 | 12.65 | 12.72 | 4,220,445 | -0.14(-1.08%) |
Feb 11, 2014 | 12.66 | 12.89 | 12.66 | 12.86 | 5,555,625 | -0.45(-3.35%) |
Feb 10, 2014 | 13.26 | 13.31 | 13.21 | 13.30 | 2,106,584 | +0.12(+0.89%) |
Feb 07, 2014 | 13.11 | 13.19 | 12.99 | 13.19 | 1,866,141 | +0.13(+1.01%) |
Feb 06, 2014 | 12.79 | 13.06 | 12.79 | 13.06 | 2,296,608 | +0.34(+2.64%) |
Feb 05, 2014 | 12.73 | 12.82 | 12.68 | 12.72 | 1,875,319 | -0.01(-0.11%) |
Feb 04, 2014 | 12.68 | 12.76 | 12.61 | 12.73 | 3,364,754 | +0.14(+1.10%) |
Feb 03, 2014 | 12.89 | 12.93 | 12.59 | 12.60 | 3,536,169 | -0.48(-3.69%) |
Jan 31, 2014 | 13.01 | 13.20 | 12.95 | 13.08 | 2,736,652 | -0.28(-2.08%) |
Jan 30, 2014 | 13.29 | 13.41 | 13.19 | 13.36 | 1,840,066 | +0.09(+0.66%) |
Jan 29, 2014 | 13.09 | 13.37 | 13.09 | 13.27 | 2,455,199 | -0.12(-0.87%) |
Jan 28, 2014 | 13.29 | 13.39 | 13.28 | 13.39 | 2,010,396 | +0.34(+2.63%) |
Jan 27, 2014 | 13.22 | 13.25 | 12.95 | 13.04 | 3,060,108 | -0.07(-0.50%) |
Jan 24, 2014 | 13.36 | 13.38 | 13.09 | 13.11 | 3,638,692 | -0.55(-4.01%) |
Jan 23, 2014 | 13.78 | 13.78 | 13.55 | 13.66 | 2,349,253 | +0.04(+0.27%) |
Jan 22, 2014 | 13.58 | 13.63 | 13.52 | 13.62 | 2,126,783 | -0.03(-0.21%) |
Jan 21, 2014 | 13.70 | 13.71 | 13.54 | 13.65 | 2,868,813 | -0.23(-1.63%) |
Jan 17, 2014 | 13.98 | 13.87 | 13.87 | 13.87 | 2,539,043 | -0.13(-0.94%) |
Jan 16, 2014 | 14.06 | 14.07 | 13.87 | 14.01 | 3,077,221 | -0.30(-2.09%) |
Jan 15, 2014 | 14.07 | 14.31 | 14.17 | 14.31 | 2,795,754 | +0.23(+1.66%) |
Jan 14, 2014 | 14.05 | 14.10 | 14.00 | 14.07 | 2,826,051 | +0.25(+1.80%) |
Jan 13, 2014 | 13.86 | 14.02 | 13.80 | 13.82 | 3,339,142 | +0.04(+0.32%) |
Jan 10, 2014 | 13.74 | 13.79 | 13.66 | 13.78 | 2,078,820 | -0.03(-0.21%) |
Jan 09, 2014 | 13.90 | 13.91 | 13.69 | 13.81 | 3,532,820 | +0.07(+0.53%) |
Jan 08, 2014 | 13.68 | 13.79 | 13.59 | 13.74 | 4,866,240 | +0.26(+1.90%) |
Jan 07, 2014 | 13.55 | 13.56 | 13.44 | 13.48 | 4,567,342 | +0.17(+1.26%) |
Jan 06, 2014 | 13.33 | 13.41 | 13.30 | 13.31 | 2,289,027 | +0.15(+1.11%) |
Jan 03, 2014 | 13.12 | 13.23 | 13.07 | 13.17 | 1,684,663 | +0.06(+0.45%) |
Jan 02, 2014 | 13.22 | 13.22 | 13.04 | 13.11 | 2,629,024 | -0.14(-1.05%) |
Dec 31, 2013 | 13.17 | 13.25 | 13.25 | 13.25 | 1,751,503 | +0.11(+0.83%) |
Dec 30, 2013 | 13.09 | 13.20 | 13.08 | 13.14 | 2,260,060 | -0.04(-0.28%) |
Dec 27, 2013 | 13.06 | 13.19 | 13.01 | 13.17 | 5,515,019 | +0.15(+1.18%) |
Dec 26, 2013 | 12.97 | 13.03 | 12.92 | 13.02 | 3,781,878 | +0.08(+0.62%) |
Dec 24, 2013 | 12.73 | 12.95 | 12.73 | 12.94 | 2,455,527 | +0.20(+1.61%) |
Dec 23, 2013 | 12.63 | 12.74 | 12.60 | 12.73 | 4,515,304 | +0.28(+2.23%) |
Dec 20, 2013 | 12.42 | 12.49 | 12.42 | 12.46 | 2,021,709 | +0.05(+0.41%) |
Dec 19, 2013 | 12.27 | 12.43 | 12.27 | 12.41 | 3,658,484 | +0.10(+0.83%) |
Dec 18, 2013 | 12.13 | 12.31 | 12.00 | 12.30 | 2,997,583 | +0.31(+2.62%) |
Dec 17, 2013 | 12.08 | 12.09 | 11.96 | 11.99 | 4,556,242 | -0.23(-1.91%) |
Dec 16, 2013 | 12.21 | 12.31 | 12.16 | 12.22 | 5,559,364 | +0.18(+1.52%) |
Dec 13, 2013 | 12.10 | 12.11 | 11.98 | 12.04 | 3,040,785 | -0.13(-1.08%) |
Dec 12, 2013 | 12.21 | 12.25 | 12.11 | 12.17 | 3,912,906 | -0.21(-1.71%) |
Dec 11, 2013 | 12.62 | 12.63 | 12.38 | 12.38 | 3,514,413 | -0.28(-2.25%) |
Dec 10, 2013 | 12.72 | 12.79 | 12.67 | 12.67 | 1,960,451 | -0.06(-0.46%) |
Dec 09, 2013 | 12.73 | 12.82 | 12.70 | 12.73 | 1,553,012 | -0.04(-0.29%) |
Dec 06, 2013 | 12.79 | 12.80 | 12.69 | 12.76 | 1,732,640 | +0.23(+1.81%) |
Dec 05, 2013 | 12.64 | 12.66 | 12.46 | 12.54 | 2,396,741 | -0.08(-0.64%) |
Dec 04, 2013 | 12.53 | 12.70 | 12.49 | 12.62 | 2,706,638 | -0.14(-1.09%) |
Dec 03, 2013 | 12.87 | 12.88 | 12.73 | 12.76 | 2,562,291 | -0.09(-0.68%) |
Dec 02, 2013 | 12.95 | 13.00 | 12.84 | 12.84 | 2,962,891 | -0.15(-1.12%) |
Nov 29, 2013 | 12.55 | 13.06 | 12.96 | 12.99 | 10,945,224 | +0.44(+3.49%) |
Nov 27, 2013 | 12.49 | 12.59 | 12.48 | 12.55 | 5,423,739 | +0.20(+1.60%) |
Nov 26, 2013 | 12.38 | 12.42 | 12.31 | 12.35 | 4,355,093 | +0.15(+1.26%) |
Nov 25, 2013 | 12.25 | 12.29 | 12.20 | 12.20 | 2,257,699 | -0.04(-0.36%) |
Nov 22, 2013 | 12.23 | 12.27 | 12.16 | 12.25 | 2,074,393 | -0.01(-0.06%) |
Nov 21, 2013 | 12.12 | 12.26 | 12.11 | 12.25 | 3,463,922 | +0.36(+3.01%) |
Nov 20, 2013 | 11.97 | 12.05 | 11.85 | 11.89 | 3,365,995 | +0.08(+0.68%) |
Nov 19, 2013 | 11.79 | 11.91 | 11.75 | 11.81 | 2,686,514 | +0.01(+0.12%) |
Nov 18, 2013 | 11.87 | 11.92 | 11.79 | 11.80 | 3,505,245 | +0.00(+0.00%) |
Nov 15, 2013 | 11.76 | 11.80 | 11.71 | 11.80 | 2,306,521 | -0.01(-0.12%) |
Nov 14, 2013 | 11.76 | 11.83 | 11.73 | 11.81 | 4,416,776 | -0.03(-0.25%) |
Nov 13, 2013 | 11.60 | 11.85 | 11.59 | 11.84 | 4,703,827 | -0.04(-0.37%) |
Nov 12, 2013 | 11.88 | 11.97 | 11.85 | 11.89 | 1,760,552 | -0.15(-1.21%) |
Nov 11, 2013 | 12.00 | 12.06 | 11.97 | 12.03 | 1,646,382 | +0.01(+0.06%) |
Nov 08, 2013 | 11.75 | 12.03 | 11.75 | 12.03 | 4,272,002 | +0.26(+2.24%) |
Nov 07, 2013 | 12.00 | 12.03 | 11.76 | 11.76 | 2,165,412 | -0.20(-1.71%) |
Nov 06, 2013 | 11.97 | 12.04 | 11.92 | 11.97 | 2,736,972 | +0.30(+2.54%) |
Nov 05, 2013 | 11.58 | 11.69 | 11.52 | 11.67 | 4,177,496 | -0.24(-2.02%) |
Nov 04, 2013 | 11.93 | 11.95 | 11.82 | 11.91 | 1,962,878 | +0.00(+0.00%) |
Nov 01, 2013 | 11.99 | 12.02 | 11.79 | 11.91 | 3,710,389 | -0.32(-2.62%) |
Oct 31, 2013 | 12.44 | 12.46 | 12.22 | 12.23 | 3,884,485 | -0.26(-2.10%) |
Oct 30, 2013 | 12.67 | 12.72 | 12.42 | 12.49 | 4,942,981 | +0.03(+0.23%) |
Oct 29, 2013 | 12.44 | 12.47 | 12.36 | 12.46 | 1,835,144 | +0.12(+0.94%) |
Oct 28, 2013 | 12.40 | 12.41 | 12.26 | 12.35 | 3,765,505 | -0.31(-2.47%) |
Oct 25, 2013 | 12.66 | 12.68 | 12.57 | 12.66 | 2,067,586 | +0.09(+0.69%) |
Oct 24, 2013 | 12.62 | 12.62 | 12.49 | 12.57 | 3,907,447 | -0.02(-0.17%) |
Oct 23, 2013 | 12.59 | 12.65 | 12.53 | 12.60 | 2,577,589 | -0.30(-2.31%) |
Oct 22, 2013 | 12.87 | 12.93 | 12.82 | 12.89 | 2,866,643 | -0.03(-0.23%) |
Oct 21, 2013 | 12.88 | 12.94 | 12.84 | 12.92 | 5,880,661 | -0.10(-0.78%) |
Oct 18, 2013 | 13.01 | 13.10 | 12.97 | 13.02 | 3,644,920 | -0.09(-0.72%) |
Oct 17, 2013 | 12.96 | 13.13 | 12.92 | 13.12 | 3,091,330 | -0.04(-0.28%) |
Oct 16, 2013 | 13.12 | 13.22 | 13.10 | 13.16 | 3,656,696 | +0.20(+1.57%) |
Oct 15, 2013 | 12.97 | 13.01 | 12.92 | 12.95 | 1,893,356 | -0.03(-0.22%) |
Oct 14, 2013 | 12.83 | 13.00 | 12.81 | 12.98 | 1,621,045 | -0.01(-0.06%) |
Oct 11, 2013 | 12.95 | 12.99 | 12.86 | 12.99 | 2,976,322 | +0.10(+0.79%) |
Oct 10, 2013 | 12.65 | 12.89 | 12.65 | 12.89 | 3,057,497 | +0.39(+3.14%) |
Oct 09, 2013 | 12.53 | 12.56 | 12.33 | 12.49 | 2,417,460 | +0.07(+0.59%) |
Oct 08, 2013 | 12.59 | 12.61 | 12.41 | 12.42 | 2,573,672 | -0.30(-2.35%) |
Oct 07, 2013 | 12.62 | 12.77 | 12.60 | 12.72 | 2,098,238 | +0.00(+0.00%) |
Oct 04, 2013 | 12.68 | 12.75 | 12.62 | 12.72 | 2,440,955 | -0.10(-0.79%) |
Oct 03, 2013 | 12.90 | 12.92 | 12.74 | 12.82 | 3,059,318 | -0.07(-0.51%) |
Oct 02, 2013 | 12.86 | 12.89 | 12.74 | 12.89 | 4,410,141 | +0.21(+1.66%) |
Oct 01, 2013 | 12.68 | 12.78 | 12.64 | 12.68 | 4,846,241 | +0.28(+2.23%) |
Sep 30, 2013 | 12.38 | 12.54 | 12.36 | 12.40 | 2,950,113 | -0.07(-0.58%) |
Sep 27, 2013 | 12.40 | 12.49 | 12.36 | 12.47 | 3,073,831 | -0.08(-0.64%) |
Sep 26, 2013 | 12.42 | 12.58 | 12.42 | 12.55 | 2,662,421 | -0.07(-0.58%) |
Sep 25, 2013 | 12.73 | 12.79 | 12.58 | 12.62 | 5,872,810 | -0.01(-0.06%) |
Sep 24, 2013 | 12.68 | 12.75 | 12.54 | 12.63 | 4,825,917 | +0.19(+1.52%) |
Sep 23, 2013 | 12.42 | 12.46 | 12.37 | 12.44 | 4,313,501 | -0.25(-2.01%) |
Sep 20, 2013 | 12.75 | 12.76 | 12.70 | 12.70 | 3,847,692 | -0.31(-2.41%) |
Sep 19, 2013 | 13.11 | 13.13 | 12.96 | 13.01 | 4,243,645 | -0.13(-0.97%) |
Sep 18, 2013 | 12.82 | 13.20 | 12.74 | 13.14 | 4,596,624 | +0.36(+2.78%) |
Sep 17, 2013 | 12.63 | 12.80 | 12.61 | 12.78 | 4,650,010 | -0.23(-1.75%) |
Sep 16, 2013 | 13.09 | 13.13 | 13.00 | 13.01 | 3,158,476 | +0.12(+0.94%) |
Sep 13, 2013 | 12.83 | 12.91 | 12.76 | 12.89 | 2,678,545 | -0.04(-0.31%) |
Sep 12, 2013 | 12.96 | 13.01 | 12.90 | 12.93 | 2,732,758 | -0.01(-0.10%) |
Sep 11, 2013 | 12.90 | 12.96 | 12.84 | 12.94 | 1,942,803 | +0.02(+0.16%) |
Sep 10, 2013 | 12.90 | 12.92 | 12.85 | 12.92 | 2,897,455 | +0.24(+1.90%) |
Sep 09, 2013 | 12.53 | 12.71 | 12.53 | 12.68 | 2,863,371 | +0.27(+2.16%) |
Sep 06, 2013 | 12.47 | 12.48 | 12.27 | 12.41 | 2,544,614 | +0.02(+0.16%) |
Sep 05, 2013 | 12.38 | 12.45 | 12.35 | 12.39 | 2,609,980 | +0.20(+1.65%) |
Sep 04, 2013 | 11.96 | 12.19 | 11.94 | 12.19 | 4,476,127 | +0.32(+2.65%) |
Sep 03, 2013 | 11.91 | 11.94 | 11.78 | 11.88 | 1,685,183 | +0.16(+1.37%) |
Aug 30, 2013 | 11.76 | 11.79 | 11.67 | 11.72 | 1,547,946 | -0.05(-0.40%) |
Aug 29, 2013 | 11.74 | 11.87 | 11.73 | 11.76 | 1,312,332 | -0.05(-0.45%) |
Aug 28, 2013 | 11.74 | 11.90 | 11.74 | 11.82 | 3,470,343 | +0.30(+2.62%) |
Aug 27, 2013 | 11.68 | 11.74 | 11.51 | 11.51 | 3,491,268 | -0.40(-3.38%) |
Aug 26, 2013 | 11.95 | 12.04 | 11.90 | 11.92 | 1,569,433 | -0.12(-1.00%) |
Aug 23, 2013 | 12.06 | 12.06 | 11.92 | 12.04 | 2,676,178 | +0.13(+1.07%) |
Aug 22, 2013 | 11.93 | 11.97 | 11.84 | 11.91 | 1,708,890 | +0.01(+0.06%) |
Aug 21, 2013 | 11.92 | 12.04 | 11.82 | 11.90 | 2,798,376 | -0.11(-0.89%) |
Aug 20, 2013 | 11.88 | 12.07 | 11.87 | 12.01 | 2,037,611 | +0.02(+0.17%) |
Aug 19, 2013 | 12.15 | 12.19 | 11.97 | 11.99 | 3,233,355 | -0.09(-0.78%) |
Aug 16, 2013 | 11.94 | 12.11 | 11.92 | 12.08 | 2,686,327 | +0.18(+1.52%) |
Aug 15, 2013 | 11.88 | 11.91 | 11.76 | 11.90 | 1,954,993 | +0.02(+0.17%) |
Aug 14, 2013 | 11.88 | 11.94 | 11.84 | 11.88 | 2,045,994 | +0.01(+0.06%) |
Aug 13, 2013 | 11.77 | 11.88 | 11.72 | 11.88 | 2,293,198 | +0.02(+0.17%) |
Aug 12, 2013 | 11.87 | 11.92 | 11.78 | 11.86 | 3,752,515 | -0.13(-1.12%) |
Aug 09, 2013 | 11.85 | 12.04 | 11.85 | 11.99 | 2,673,971 | -0.05(-0.45%) |
Aug 08, 2013 | 11.85 | 12.07 | 11.84 | 12.04 | 3,972,141 | +0.36(+3.04%) |
Aug 07, 2013 | 11.79 | 11.83 | 11.66 | 11.69 | 2,513,109 | +0.06(+0.54%) |
Aug 06, 2013 | 11.69 | 11.71 | 11.59 | 11.63 | 2,710,913 | -0.04(-0.34%) |
Aug 05, 2013 | 11.68 | 11.71 | 11.57 | 11.67 | 2,056,750 | -0.01(-0.06%) |
Aug 02, 2013 | 11.56 | 11.73 | 11.53 | 11.67 | 3,723,863 | -0.16(-1.36%) |
Aug 01, 2013 | 11.77 | 11.85 | 11.73 | 11.83 | 4,262,064 | +0.15(+1.32%) |
Jul 31, 2013 | 11.74 | 11.81 | 11.62 | 11.68 | 5,489,411 | -0.16(-1.35%) |
Jul 30, 2013 | 11.80 | 11.90 | 11.74 | 11.84 | 8,439,959 | -0.88(-6.93%) |
Jul 29, 2013 | 12.75 | 12.80 | 12.45 | 12.72 | 5,845,733 | -0.41(-3.15%) |
Jul 26, 2013 | 13.14 | 13.19 | 12.90 | 13.14 | 7,018,774 | -0.16(-1.21%) |
Jul 25, 2013 | 13.08 | 13.31 | 13.04 | 13.30 | 3,323,417 | +0.18(+1.38%) |
Jul 24, 2013 | 13.13 | 13.16 | 13.04 | 13.12 | 2,670,185 | -0.12(-0.91%) |
Jul 23, 2013 | 13.33 | 13.35 | 13.17 | 13.24 | 1,994,216 | -0.01(-0.10%) |
Jul 22, 2013 | 13.22 | 13.31 | 13.00 | 13.25 | 3,079,554 | +0.25(+1.95%) |
Jul 19, 2013 | 13.05 | 13.05 | 12.94 | 13.00 | 2,693,745 | +0.08(+0.62%) |
Jul 18, 2013 | 12.84 | 12.96 | 12.84 | 12.92 | 4,072,049 | +0.31(+2.46%) |
Jul 17, 2013 | 12.66 | 12.68 | 12.52 | 12.61 | 1,595,410 | +0.15(+1.21%) |
Jul 16, 2013 | 12.54 | 12.55 | 12.40 | 12.46 | 1,922,281 | -0.05(-0.43%) |
Jul 15, 2013 | 12.48 | 12.52 | 12.42 | 12.51 | 1,854,997 | +0.14(+1.13%) |
Jul 12, 2013 | 12.14 | 12.37 | 12.10 | 12.37 | 2,931,220 | +0.01(+0.05%) |
Jul 11, 2013 | 12.26 | 12.37 | 12.15 | 12.36 | 2,958,844 | +0.29(+2.44%) |
Jul 10, 2013 | 12.05 | 12.14 | 11.94 | 12.07 | 3,495,530 | +0.03(+0.28%) |
Jul 09, 2013 | 12.03 | 12.03 | 11.89 | 12.03 | 2,372,179 | +0.14(+1.18%) |
Jul 08, 2013 | 11.94 | 12.01 | 11.83 | 11.89 | 3,266,406 | +0.16(+1.37%) |
Jul 05, 2013 | 11.70 | 11.77 | 11.55 | 11.73 | 3,386,177 | +0.23(+2.03%) |
Jul 03, 2013 | 11.21 | 11.54 | 11.19 | 11.50 | 2,187,997 | +0.12(+1.06%) |
Jul 02, 2013 | 11.37 | 11.53 | 11.29 | 11.38 | 6,067,275 | -0.15(-1.33%) |
Jul 01, 2013 | 11.58 | 11.70 | 11.50 | 11.53 | 4,010,839 | +0.09(+0.82%) |
Jun 28, 2013 | 11.33 | 11.49 | 11.27 | 11.44 | 7,032,256 | -0.25(-2.17%) |
Jun 27, 2013 | 11.67 | 11.80 | 11.60 | 11.69 | 4,154,944 | -0.17(-1.41%) |
Jun 26, 2013 | 11.93 | 11.96 | 11.79 | 11.86 | 2,125,760 | +0.09(+0.79%) |
Jun 25, 2013 | 11.70 | 11.81 | 11.57 | 11.77 | 3,459,879 | +0.21(+1.79%) |
Jun 24, 2013 | 11.50 | 11.69 | 11.46 | 11.56 | 3,883,297 | -0.15(-1.26%) |
Jun 21, 2013 | 11.81 | 11.82 | 11.50 | 11.71 | 3,383,448 | -0.09(-0.79%) |
Jun 20, 2013 | 12.03 | 12.07 | 11.75 | 11.80 | 5,929,761 | -0.52(-4.23%) |
Jun 19, 2013 | 12.60 | 12.71 | 12.32 | 12.32 | 3,394,411 | -0.21(-1.71%) |
Jun 18, 2013 | 12.65 | 12.68 | 12.51 | 12.54 | 2,307,343 | +0.14(+1.13%) |
Jun 17, 2013 | 12.46 | 12.56 | 12.30 | 12.40 | 2,440,444 | +0.03(+0.22%) |
Jun 14, 2013 | 12.43 | 12.56 | 12.32 | 12.37 | 2,314,141 | -0.24(-1.91%) |
Jun 13, 2013 | 12.35 | 12.62 | 12.30 | 12.61 | 3,534,776 | +0.35(+2.89%) |
Jun 12, 2013 | 12.52 | 12.53 | 12.23 | 12.26 | 4,310,092 | -0.28(-2.24%) |
Jun 11, 2013 | 12.51 | 12.68 | 12.45 | 12.54 | 6,729,062 | -0.30(-2.34%) |
Jun 10, 2013 | 12.88 | 12.90 | 12.72 | 12.84 | 3,508,575 | +0.02(+0.16%) |
Jun 07, 2013 | 12.72 | 12.83 | 12.62 | 12.82 | 4,297,889 | +0.12(+0.95%) |
Jun 06, 2013 | 12.70 | 12.72 | 12.48 | 12.70 | 6,096,944 | -0.10(-0.78%) |
Jun 05, 2013 | 13.03 | 13.05 | 12.76 | 12.80 | 7,786,710 | -0.16(-1.24%) |
Jun 04, 2013 | 13.07 | 13.15 | 12.88 | 12.96 | 3,593,116 | -0.13(-0.97%) |
Jun 03, 2013 | 12.99 | 13.12 | 12.88 | 13.08 | 4,987,841 | +0.26(+2.03%) |
May 31, 2013 | 13.04 | 13.12 | 12.82 | 12.82 | 3,761,924 | -0.29(-2.19%) |
May 30, 2013 | 13.04 | 13.18 | 13.03 | 13.11 | 4,623,542 | +0.11(+0.82%) |
May 29, 2013 | 13.00 | 13.03 | 12.91 | 13.00 | 5,094,305 | -0.12(-0.92%) |
May 28, 2013 | 13.28 | 13.29 | 13.04 | 13.12 | 4,534,103 | +0.19(+1.45%) |
May 24, 2013 | 12.92 | 12.94 | 12.79 | 12.94 | 3,892,103 | -0.08(-0.62%) |
May 23, 2013 | 12.92 | 13.09 | 12.82 | 13.02 | 5,303,540 | -0.18(-1.37%) |
May 22, 2013 | 13.33 | 13.66 | 13.12 | 13.20 | 7,496,481 | +0.07(+0.51%) |
May 21, 2013 | 13.09 | 13.18 | 13.03 | 13.13 | 2,735,710 | -0.19(-1.40%) |
May 20, 2013 | 13.25 | 13.34 | 13.22 | 13.32 | 2,567,279 | -0.07(-0.50%) |
May 17, 2013 | 13.20 | 13.43 | 13.15 | 13.38 | 3,733,152 | +0.34(+2.61%) |
May 16, 2013 | 13.15 | 13.18 | 13.01 | 13.04 | 2,455,597 | +0.01(+0.05%) |
May 15, 2013 | 13.00 | 13.06 | 12.96 | 13.04 | 2,743,807 | +0.19(+1.51%) |
May 13, 2013 | 12.76 | 12.84 | 12.72 | 12.84 | 2,161,768 | -0.17(-1.33%) |
May 10, 2013 | 12.94 | 13.02 | 12.87 | 13.02 | 3,408,595 | +0.24(+1.88%) |
May 09, 2013 | 12.95 | 12.98 | 12.74 | 12.78 | 5,019,829 | -0.11(-0.88%) |
May 08, 2013 | 12.74 | 12.91 | 12.73 | 12.89 | 2,989,753 | +0.16(+1.26%) |
May 07, 2013 | 12.86 | 12.88 | 12.71 | 12.73 | 4,822,975 | +0.24(+1.93%) |
May 06, 2013 | 12.42 | 12.56 | 12.41 | 12.49 | 2,755,030 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.43 | 12.08 | 12.41 | 4,633,063 | +0.33(+2.71%) |
May 02, 2013 | 11.93 | 12.10 | 11.90 | 12.08 | 2,681,933 | +0.13(+1.12%) |