Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.47 | 11.73 | 11.42 | 11.42 | 1,132,060 | -0.20(-1.73%) |
Jul 30, 2014 | 11.82 | 11.85 | 11.56 | 11.62 | 1,228,063 | -0.16(-1.40%) |
Jul 29, 2014 | 12.17 | 12.58 | 11.77 | 11.79 | 3,068,995 | -1.03(-8.06%) |
Jul 28, 2014 | 12.56 | 12.93 | 12.53 | 12.82 | 1,400,890 | +0.27(+2.19%) |
Jul 25, 2014 | 12.79 | 12.86 | 12.54 | 12.54 | 846,988 | -0.38(-2.97%) |
Jul 24, 2014 | 12.75 | 12.97 | 12.75 | 12.93 | 1,072,837 | +0.19(+1.51%) |
Jul 23, 2014 | 13.06 | 13.09 | 12.64 | 12.74 | 1,110,839 | -0.27(-2.11%) |
Jul 22, 2014 | 13.07 | 13.11 | 12.96 | 13.01 | 659,044 | +0.01(+0.07%) |
Jul 21, 2014 | 13.03 | 13.12 | 12.96 | 13.00 | 522,451 | -0.13(-0.97%) |
Jul 18, 2014 | 12.87 | 13.20 | 12.87 | 13.13 | 711,629 | +0.25(+1.92%) |
Jul 17, 2014 | 12.93 | 13.18 | 12.86 | 12.88 | 1,097,863 | -0.12(-0.91%) |
Jul 16, 2014 | 13.05 | 13.18 | 12.80 | 13.00 | 1,305,370 | +0.05(+0.42%) |
Jul 15, 2014 | 13.17 | 13.24 | 12.86 | 12.95 | 981,240 | -0.20(-1.53%) |
Jul 14, 2014 | 13.34 | 13.38 | 13.05 | 13.15 | 814,644 | -0.01(-0.07%) |
Jul 11, 2014 | 13.42 | 13.45 | 12.81 | 13.16 | 1,791,138 | -0.34(-2.50%) |
Jul 10, 2014 | 13.42 | 13.69 | 13.37 | 13.49 | 865,787 | -0.26(-1.92%) |
Jul 09, 2014 | 13.57 | 13.81 | 13.51 | 13.76 | 449,660 | +0.20(+1.48%) |
Jul 08, 2014 | 13.79 | 13.79 | 13.42 | 13.56 | 1,002,338 | -0.27(-1.98%) |
Jul 07, 2014 | 14.21 | 14.22 | 13.83 | 13.83 | 691,522 | -0.40(-2.82%) |
Jul 03, 2014 | 13.86 | 14.23 | 14.23 | 14.23 | 1,164,998 | +0.44(+3.17%) |
Jul 02, 2014 | 14.09 | 14.22 | 13.61 | 13.79 | 1,141,906 | -0.33(-2.32%) |
Jul 01, 2014 | 13.91 | 14.33 | 13.91 | 14.12 | 1,382,951 | +0.26(+1.84%) |
Jun 30, 2014 | 13.87 | 13.99 | 13.69 | 13.87 | 953,922 | -0.03(-0.20%) |
Jun 27, 2014 | 13.65 | 14.05 | 13.65 | 13.90 | 1,405,129 | +0.22(+1.60%) |
Jun 26, 2014 | 14.24 | 14.30 | 13.56 | 13.68 | 1,426,834 | -0.62(-4.34%) |
Jun 25, 2014 | 13.91 | 14.56 | 13.87 | 14.30 | 1,189,557 | +0.33(+2.35%) |
Jun 24, 2014 | 13.99 | 14.27 | 13.93 | 13.97 | 693,271 | -0.04(-0.26%) |
Jun 23, 2014 | 14.07 | 14.19 | 13.91 | 14.00 | 529,575 | -0.07(-0.52%) |
Jun 20, 2014 | 14.13 | 14.20 | 13.94 | 14.08 | 1,048,621 | -0.03(-0.19%) |
Jun 19, 2014 | 13.99 | 14.14 | 13.90 | 14.10 | 586,787 | +0.10(+0.72%) |
Jun 18, 2014 | 14.05 | 14.05 | 13.78 | 14.00 | 824,099 | -0.03(-0.20%) |
Jun 17, 2014 | 13.89 | 14.33 | 13.84 | 14.03 | 1,161,391 | +0.13(+0.92%) |
Jun 16, 2014 | 13.86 | 14.00 | 13.69 | 13.90 | 819,207 | +0.05(+0.33%) |
Jun 13, 2014 | 14.25 | 14.26 | 13.83 | 13.86 | 754,417 | -0.35(-2.44%) |
Jun 12, 2014 | 14.31 | 14.36 | 13.99 | 14.21 | 784,657 | -0.17(-1.21%) |
Jun 11, 2014 | 14.32 | 14.50 | 14.18 | 14.38 | 904,519 | +0.05(+0.38%) |
Jun 10, 2014 | 14.19 | 14.41 | 13.98 | 14.32 | 965,083 | +0.50(+3.63%) |
Jun 06, 2014 | 13.95 | 14.03 | 13.76 | 13.82 | 588,953 | -0.02(-0.13%) |
Jun 05, 2014 | 13.54 | 13.88 | 13.41 | 13.84 | 619,753 | +0.32(+2.36%) |
Jun 04, 2014 | 13.44 | 13.68 | 13.30 | 13.52 | 530,728 | +0.02(+0.13%) |
Jun 03, 2014 | 13.57 | 13.62 | 13.32 | 13.50 | 751,011 | -0.11(-0.80%) |
Jun 02, 2014 | 13.57 | 13.65 | 13.29 | 13.61 | 660,845 | +0.06(+0.47%) |
May 30, 2014 | 13.55 | 13.58 | 13.38 | 13.55 | 720,713 | +0.00(+0.00%) |
May 29, 2014 | 13.76 | 13.77 | 13.49 | 13.55 | 605,204 | -0.16(-1.20%) |
May 28, 2014 | 13.75 | 13.85 | 13.54 | 13.71 | 667,565 | -0.08(-0.59%) |
May 27, 2014 | 13.77 | 13.86 | 13.62 | 13.79 | 901,902 | +0.18(+1.34%) |
May 23, 2014 | 13.40 | 13.61 | 13.61 | 13.61 | 642,383 | +0.16(+1.19%) |
May 22, 2014 | 13.34 | 13.52 | 13.21 | 13.45 | 413,387 | +0.10(+0.79%) |
May 21, 2014 | 13.54 | 13.72 | 13.32 | 13.35 | 1,138,851 | -0.10(-0.75%) |
May 20, 2014 | 13.79 | 13.79 | 13.31 | 13.45 | 1,264,341 | -0.41(-2.96%) |
May 19, 2014 | 13.59 | 13.95 | 13.59 | 13.86 | 601,893 | +0.20(+1.47%) |
May 16, 2014 | 13.53 | 13.67 | 13.36 | 13.66 | 693,844 | +0.09(+0.67%) |
May 15, 2014 | 13.69 | 13.72 | 13.31 | 13.57 | 1,273,407 | -0.16(-1.20%) |
May 14, 2014 | 14.33 | 14.33 | 13.65 | 13.73 | 946,339 | -0.65(-4.50%) |
May 13, 2014 | 14.77 | 14.82 | 14.33 | 14.38 | 1,191,950 | -0.39(-2.65%) |
May 12, 2014 | 14.35 | 14.77 | 14.33 | 14.77 | 1,219,361 | +0.47(+3.32%) |
May 09, 2014 | 13.86 | 14.33 | 13.86 | 14.30 | 923,716 | +0.46(+3.29%) |
May 08, 2014 | 13.87 | 14.31 | 13.79 | 13.84 | 1,411,460 | -0.03(-0.20%) |
May 07, 2014 | 14.20 | 14.28 | 13.79 | 13.87 | 1,064,842 | -0.26(-1.81%) |
May 06, 2014 | 14.29 | 14.31 | 14.05 | 14.12 | 870,750 | -0.24(-1.65%) |
May 05, 2014 | 14.10 | 14.42 | 13.90 | 14.36 | 1,286,414 | +0.20(+1.42%) |
May 02, 2014 | 14.36 | 14.58 | 14.11 | 14.16 | 1,734,199 | -0.20(-1.40%) |
May 01, 2014 | 14.65 | 14.73 | 14.28 | 14.36 | 1,313,139 | -0.30(-2.05%) |
Apr 30, 2014 | 14.64 | 14.79 | 14.47 | 14.66 | 927,678 | -0.05(-0.37%) |
Apr 29, 2014 | 14.63 | 14.74 | 14.45 | 14.72 | 658,445 | +0.17(+1.19%) |
Apr 28, 2014 | 14.97 | 15.00 | 14.33 | 14.54 | 1,267,715 | -0.36(-2.39%) |
Apr 25, 2014 | 15.20 | 15.26 | 14.79 | 14.90 | 1,158,146 | -0.45(-2.91%) |
Apr 24, 2014 | 15.49 | 15.73 | 14.93 | 15.34 | 1,218,186 | +0.20(+1.32%) |
Apr 23, 2014 | 15.45 | 15.45 | 15.12 | 15.14 | 1,682,858 | -0.36(-2.29%) |
Apr 22, 2014 | 15.31 | 15.56 | 15.25 | 15.50 | 1,112,972 | +0.26(+1.67%) |
Apr 21, 2014 | 15.18 | 15.30 | 15.03 | 15.24 | 598,306 | +0.10(+0.66%) |
Apr 17, 2014 | 15.18 | 15.14 | 15.14 | 15.14 | 904,513 | -0.05(-0.36%) |
Apr 16, 2014 | 15.00 | 15.26 | 14.95 | 15.20 | 1,647,761 | +0.35(+2.33%) |
Apr 15, 2014 | 14.19 | 14.89 | 14.02 | 14.85 | 2,127,446 | +0.67(+4.69%) |
Apr 14, 2014 | 14.45 | 14.49 | 14.08 | 14.19 | 1,145,614 | -0.12(-0.83%) |
Apr 11, 2014 | 14.30 | 14.60 | 14.27 | 14.31 | 1,246,745 | -0.16(-1.13%) |
Apr 10, 2014 | 14.72 | 14.80 | 14.40 | 14.47 | 961,426 | -0.29(-1.98%) |
Apr 09, 2014 | 14.53 | 14.78 | 14.45 | 14.76 | 784,273 | +0.31(+2.15%) |
Apr 08, 2014 | 14.39 | 14.53 | 14.20 | 14.45 | 910,382 | +0.05(+0.38%) |
Apr 07, 2014 | 14.59 | 14.64 | 14.28 | 14.40 | 1,226,509 | -0.26(-1.80%) |
Apr 04, 2014 | 14.96 | 15.08 | 14.51 | 14.66 | 1,774,372 | -0.16(-1.10%) |
Apr 03, 2014 | 15.48 | 15.58 | 14.62 | 14.82 | 2,822,972 | -0.64(-4.12%) |
Apr 02, 2014 | 15.69 | 15.74 | 15.42 | 15.46 | 1,048,876 | -0.24(-1.51%) |
Apr 01, 2014 | 15.63 | 15.80 | 15.62 | 15.70 | 1,137,260 | +0.13(+0.82%) |
Mar 31, 2014 | 15.33 | 15.66 | 15.22 | 15.57 | 1,120,704 | +0.38(+2.52%) |
Mar 28, 2014 | 15.03 | 15.37 | 15.03 | 15.19 | 955,371 | +0.15(+1.03%) |
Mar 27, 2014 | 14.92 | 15.34 | 14.82 | 15.03 | 1,356,342 | +0.31(+2.10%) |
Mar 26, 2014 | 14.91 | 15.18 | 14.72 | 14.72 | 937,276 | -0.09(-0.61%) |
Mar 25, 2014 | 14.82 | 15.02 | 14.68 | 14.82 | 1,004,435 | +0.15(+1.05%) |
Mar 24, 2014 | 14.96 | 15.01 | 14.49 | 14.66 | 923,183 | -0.25(-1.71%) |
Mar 21, 2014 | 15.00 | 15.24 | 14.90 | 14.92 | 2,598,218 | +0.01(+0.06%) |
Mar 20, 2014 | 14.94 | 15.07 | 14.82 | 14.91 | 616,691 | -0.12(-0.79%) |
Mar 19, 2014 | 14.93 | 15.09 | 14.90 | 15.02 | 892,856 | +0.06(+0.43%) |
Mar 18, 2014 | 14.70 | 14.99 | 14.63 | 14.96 | 1,024,349 | +0.22(+1.48%) |
Mar 17, 2014 | 15.12 | 15.27 | 14.65 | 14.74 | 851,979 | -0.29(-1.94%) |
Mar 14, 2014 | 14.66 | 15.22 | 14.66 | 15.03 | 1,438,808 | +0.32(+2.16%) |
Mar 13, 2014 | 14.87 | 14.92 | 14.59 | 14.72 | 1,715,707 | -0.15(-1.04%) |
Mar 12, 2014 | 15.02 | 15.08 | 14.80 | 14.87 | 1,512,376 | -0.26(-1.74%) |
Mar 11, 2014 | 15.38 | 15.40 | 15.04 | 15.13 | 1,438,659 | -0.15(-1.01%) |
Mar 10, 2014 | 14.92 | 15.29 | 14.81 | 15.29 | 1,179,315 | +0.36(+2.44%) |
Mar 07, 2014 | 15.12 | 15.17 | 14.89 | 14.92 | 964,909 | -0.11(-0.73%) |
Mar 06, 2014 | 14.98 | 15.05 | 14.83 | 15.03 | 840,798 | +0.06(+0.43%) |
Mar 05, 2014 | 14.88 | 15.05 | 14.72 | 14.97 | 1,091,592 | +0.02(+0.12%) |
Mar 04, 2014 | 15.01 | 15.22 | 14.82 | 14.95 | 1,833,619 | +0.20(+1.36%) |
Mar 03, 2014 | 14.76 | 14.92 | 14.62 | 14.75 | 925,674 | -0.18(-1.22%) |
Feb 28, 2014 | 14.46 | 14.98 | 14.42 | 14.93 | 1,475,835 | +0.54(+3.73%) |
Feb 27, 2014 | 14.26 | 14.44 | 13.92 | 14.40 | 952,136 | +0.09(+0.64%) |
Feb 26, 2014 | 14.49 | 14.55 | 14.24 | 14.31 | 717,406 | -0.12(-0.82%) |
Feb 25, 2014 | 14.38 | 14.51 | 14.31 | 14.42 | 691,912 | +0.08(+0.57%) |
Feb 24, 2014 | 13.86 | 14.39 | 13.78 | 14.34 | 1,354,776 | +0.56(+4.09%) |
Feb 21, 2014 | 13.42 | 13.83 | 13.41 | 13.78 | 1,294,367 | +0.37(+2.78%) |
Feb 20, 2014 | 13.37 | 13.45 | 13.28 | 13.41 | 997,774 | +0.11(+0.82%) |
Feb 19, 2014 | 13.40 | 13.49 | 13.26 | 13.30 | 1,675,733 | -0.15(-1.15%) |
Feb 18, 2014 | 13.20 | 13.52 | 13.20 | 13.45 | 1,512,890 | +0.26(+2.00%) |
Feb 14, 2014 | 13.09 | 13.19 | 13.19 | 13.19 | 717,758 | +0.09(+0.69%) |
Feb 13, 2014 | 12.93 | 13.21 | 12.92 | 13.10 | 1,336,581 | +0.09(+0.70%) |
Feb 12, 2014 | 12.97 | 13.16 | 12.87 | 13.01 | 830,072 | +0.04(+0.28%) |
Feb 11, 2014 | 12.99 | 13.09 | 12.94 | 12.97 | 709,573 | -0.03(-0.21%) |
Feb 10, 2014 | 13.07 | 13.12 | 12.93 | 13.00 | 825,667 | -0.12(-0.90%) |
Feb 07, 2014 | 13.20 | 13.25 | 12.93 | 13.12 | 1,424,012 | +0.11(+0.84%) |
Feb 06, 2014 | 12.91 | 13.30 | 12.91 | 13.01 | 1,757,910 | +0.42(+3.32%) |
Feb 05, 2014 | 12.46 | 12.68 | 12.32 | 12.59 | 908,451 | +0.08(+0.65%) |
Feb 04, 2014 | 12.67 | 12.68 | 12.43 | 12.51 | 1,264,726 | -0.07(-0.58%) |
Feb 03, 2014 | 12.81 | 12.83 | 12.24 | 12.58 | 2,511,899 | -0.28(-2.19%) |
Jan 31, 2014 | 12.93 | 13.14 | 12.85 | 12.86 | 1,262,609 | -0.35(-2.68%) |
Jan 30, 2014 | 13.21 | 13.31 | 12.98 | 13.21 | 650,651 | +0.16(+1.25%) |
Jan 29, 2014 | 13.12 | 13.33 | 13.02 | 13.05 | 536,211 | -0.24(-1.78%) |
Jan 28, 2014 | 13.26 | 13.32 | 13.17 | 13.29 | 790,805 | +0.07(+0.55%) |
Jan 27, 2014 | 13.19 | 13.50 | 13.10 | 13.21 | 760,981 | +0.05(+0.41%) |
Jan 24, 2014 | 13.80 | 13.82 | 13.11 | 13.16 | 1,365,231 | -0.76(-5.49%) |
Jan 23, 2014 | 13.92 | 13.94 | 13.70 | 13.92 | 823,501 | -0.10(-0.71%) |
Jan 22, 2014 | 13.98 | 14.02 | 13.81 | 14.02 | 365,425 | +0.08(+0.59%) |
Jan 21, 2014 | 13.99 | 14.06 | 13.79 | 13.94 | 537,166 | +0.10(+0.72%) |
Jan 17, 2014 | 13.86 | 13.84 | 13.84 | 13.84 | 313,689 | -0.07(-0.52%) |
Jan 16, 2014 | 14.04 | 14.11 | 13.85 | 13.92 | 782,814 | -0.19(-1.35%) |
Jan 15, 2014 | 13.63 | 14.14 | 13.62 | 14.11 | 1,353,027 | +0.47(+3.47%) |
Jan 14, 2014 | 13.48 | 13.70 | 13.48 | 13.63 | 589,397 | +0.19(+1.42%) |
Jan 13, 2014 | 13.74 | 13.76 | 13.36 | 13.44 | 611,207 | -0.34(-2.44%) |
Jan 10, 2014 | 13.69 | 13.84 | 13.64 | 13.78 | 380,148 | +0.06(+0.46%) |
Jan 09, 2014 | 13.86 | 13.88 | 13.58 | 13.72 | 743,051 | -0.07(-0.53%) |
Jan 08, 2014 | 13.99 | 14.04 | 13.67 | 13.79 | 839,598 | -0.29(-2.06%) |
Jan 07, 2014 | 14.01 | 14.18 | 13.92 | 14.08 | 810,673 | +0.15(+1.11%) |
Jan 06, 2014 | 14.18 | 14.23 | 13.86 | 13.92 | 959,232 | -0.23(-1.60%) |
Jan 03, 2014 | 14.16 | 14.26 | 14.08 | 14.15 | 1,358,681 | -0.02(-0.13%) |
Jan 02, 2014 | 14.36 | 14.50 | 14.11 | 14.17 | 1,962,345 | -0.23(-1.58%) |
Dec 31, 2013 | 14.64 | 14.40 | 14.40 | 14.40 | 1,658,356 | -0.20(-1.37%) |
Dec 30, 2013 | 14.01 | 14.61 | 13.95 | 14.60 | 1,664,228 | +0.62(+4.41%) |
Dec 27, 2013 | 14.11 | 14.23 | 13.93 | 13.98 | 428,258 | -0.05(-0.39%) |
Dec 26, 2013 | 13.79 | 14.09 | 13.44 | 14.03 | 809,629 | +0.28(+2.04%) |
Dec 24, 2013 | 13.62 | 13.77 | 13.56 | 13.75 | 301,055 | +0.13(+0.93%) |
Dec 23, 2013 | 13.36 | 13.70 | 13.31 | 13.62 | 956,461 | +0.36(+2.74%) |
Dec 20, 2013 | 12.84 | 13.35 | 12.84 | 13.26 | 1,522,091 | +0.38(+2.96%) |
Dec 19, 2013 | 13.06 | 13.14 | 12.85 | 12.88 | 537,071 | -0.26(-2.00%) |
Dec 18, 2013 | 13.04 | 13.18 | 12.74 | 13.14 | 765,362 | +0.10(+0.77%) |
Dec 17, 2013 | 12.74 | 13.08 | 12.59 | 13.04 | 1,051,542 | +0.34(+2.64%) |
Dec 16, 2013 | 12.48 | 12.75 | 12.45 | 12.71 | 568,278 | +0.32(+2.56%) |
Dec 13, 2013 | 12.35 | 12.48 | 12.28 | 12.39 | 437,901 | +0.10(+0.81%) |
Dec 12, 2013 | 12.21 | 12.43 | 12.12 | 12.29 | 571,390 | +0.13(+1.04%) |
Dec 11, 2013 | 12.28 | 12.33 | 12.14 | 12.16 | 641,706 | -0.10(-0.81%) |
Dec 10, 2013 | 12.30 | 12.38 | 12.19 | 12.26 | 600,984 | -0.05(-0.44%) |
Dec 09, 2013 | 12.42 | 12.52 | 12.31 | 12.32 | 637,830 | -0.12(-0.95%) |
Dec 06, 2013 | 12.50 | 12.59 | 12.33 | 12.44 | 657,794 | +0.08(+0.66%) |
Dec 05, 2013 | 12.45 | 12.50 | 12.30 | 12.35 | 890,202 | -0.15(-1.16%) |
Dec 04, 2013 | 12.63 | 12.92 | 12.49 | 12.50 | 1,308,490 | -0.23(-1.78%) |
Dec 03, 2013 | 12.64 | 12.79 | 12.55 | 12.73 | 2,942,847 | +0.04(+0.29%) |
Dec 02, 2013 | 12.73 | 13.04 | 12.65 | 12.69 | 1,186,856 | +0.03(+0.21%) |
Nov 29, 2013 | 12.58 | 12.74 | 12.49 | 12.66 | 332,598 | +0.16(+1.31%) |
Nov 27, 2013 | 12.51 | 12.54 | 12.35 | 12.50 | 586,900 | +0.04(+0.29%) |
Nov 26, 2013 | 12.45 | 12.55 | 12.35 | 12.46 | 1,312,730 | +0.00(+0.00%) |
Nov 25, 2013 | 12.68 | 12.70 | 12.43 | 12.46 | 663,656 | -0.20(-1.58%) |
Nov 22, 2013 | 12.58 | 12.79 | 12.55 | 12.66 | 1,082,224 | +0.08(+0.65%) |
Nov 21, 2013 | 12.35 | 12.58 | 12.30 | 12.58 | 762,120 | +0.27(+2.21%) |
Nov 20, 2013 | 12.24 | 12.45 | 12.13 | 12.31 | 618,202 | +0.13(+1.04%) |
Nov 19, 2013 | 12.10 | 12.27 | 12.06 | 12.18 | 784,111 | +0.05(+0.45%) |
Nov 18, 2013 | 12.35 | 12.44 | 12.10 | 12.13 | 481,781 | -0.22(-1.76%) |
Nov 15, 2013 | 12.12 | 12.41 | 12.12 | 12.35 | 881,157 | +0.23(+1.87%) |
Nov 14, 2013 | 12.26 | 12.27 | 12.07 | 12.12 | 409,035 | -0.16(-1.33%) |
Nov 13, 2013 | 11.96 | 12.28 | 11.96 | 12.28 | 461,763 | +0.20(+1.65%) |
Nov 12, 2013 | 12.00 | 12.14 | 11.99 | 12.08 | 575,103 | +0.01(+0.08%) |
Nov 11, 2013 | 12.01 | 12.18 | 11.98 | 12.07 | 337,219 | +0.00(+0.00%) |
Nov 08, 2013 | 11.68 | 12.09 | 11.65 | 12.07 | 815,897 | +0.38(+3.26%) |
Nov 07, 2013 | 12.06 | 12.10 | 11.66 | 11.69 | 1,069,658 | -0.34(-2.86%) |
Nov 06, 2013 | 12.37 | 12.39 | 11.98 | 12.04 | 1,126,687 | -0.23(-1.85%) |
Nov 05, 2013 | 12.38 | 12.40 | 12.20 | 12.26 | 1,050,017 | -0.18(-1.46%) |
Nov 04, 2013 | 12.45 | 12.52 | 12.30 | 12.45 | 713,911 | +0.01(+0.07%) |
Nov 01, 2013 | 12.55 | 12.59 | 12.16 | 12.44 | 1,375,675 | -0.11(-0.87%) |
Oct 31, 2013 | 12.45 | 13.21 | 12.16 | 12.55 | 2,197,216 | +0.07(+0.58%) |
Oct 30, 2013 | 12.52 | 12.55 | 12.18 | 12.47 | 1,520,514 | -0.08(-0.65%) |
Oct 29, 2013 | 12.35 | 12.55 | 12.35 | 12.55 | 1,430,567 | +0.25(+2.06%) |
Oct 28, 2013 | 12.26 | 12.39 | 12.21 | 12.30 | 977,796 | +0.01(+0.07%) |
Oct 25, 2013 | 12.42 | 12.44 | 12.25 | 12.29 | 594,510 | -0.07(-0.59%) |
Oct 24, 2013 | 12.49 | 12.54 | 12.30 | 12.36 | 913,713 | -0.05(-0.44%) |
Oct 23, 2013 | 12.43 | 12.61 | 12.40 | 12.42 | 1,353,306 | -0.11(-0.87%) |
Oct 22, 2013 | 12.26 | 12.57 | 12.25 | 12.53 | 1,245,283 | +0.30(+2.45%) |
Oct 21, 2013 | 12.20 | 12.25 | 12.06 | 12.23 | 1,145,486 | +0.00(+0.00%) |
Oct 18, 2013 | 11.87 | 12.24 | 11.83 | 12.23 | 1,352,119 | +0.45(+3.85%) |
Oct 17, 2013 | 11.66 | 11.81 | 11.62 | 11.77 | 1,134,095 | +0.06(+0.54%) |
Oct 16, 2013 | 11.58 | 11.74 | 11.54 | 11.71 | 1,541,778 | +0.21(+1.81%) |
Oct 15, 2013 | 11.47 | 11.61 | 11.40 | 11.50 | 922,295 | +0.04(+0.32%) |
Oct 14, 2013 | 11.28 | 11.47 | 11.28 | 11.47 | 1,279,549 | +0.13(+1.12%) |
Oct 11, 2013 | 10.92 | 11.38 | 10.91 | 11.34 | 1,251,897 | +0.35(+3.22%) |
Oct 10, 2013 | 10.96 | 11.02 | 10.89 | 10.98 | 1,128,286 | +0.15(+1.42%) |
Oct 09, 2013 | 11.04 | 11.09 | 10.80 | 10.83 | 1,241,706 | -0.19(-1.73%) |
Oct 08, 2013 | 11.11 | 11.25 | 11.01 | 11.02 | 1,016,218 | -0.08(-0.73%) |
Oct 07, 2013 | 11.11 | 11.13 | 10.94 | 11.10 | 1,298,858 | -0.01(-0.08%) |
Oct 04, 2013 | 11.08 | 11.18 | 11.07 | 11.11 | 872,502 | +0.04(+0.33%) |
Oct 03, 2013 | 11.11 | 11.18 | 10.99 | 11.08 | 946,196 | -0.04(-0.33%) |
Oct 02, 2013 | 11.08 | 11.18 | 10.98 | 11.11 | 1,117,398 | -0.10(-0.89%) |
Oct 01, 2013 | 11.35 | 11.46 | 11.12 | 11.21 | 1,573,434 | -0.15(-1.35%) |
Sep 30, 2013 | 11.18 | 11.41 | 11.14 | 11.37 | 1,175,053 | +0.05(+0.48%) |
Sep 27, 2013 | 11.00 | 11.50 | 10.99 | 11.31 | 1,571,458 | +0.20(+1.79%) |
Sep 26, 2013 | 10.56 | 11.15 | 10.28 | 11.11 | 2,692,704 | +0.57(+5.40%) |
Sep 25, 2013 | 10.62 | 10.62 | 10.31 | 10.54 | 1,090,072 | -0.08(-0.77%) |
Sep 24, 2013 | 10.62 | 10.72 | 10.53 | 10.62 | 845,546 | +0.04(+0.34%) |
Sep 23, 2013 | 10.50 | 10.63 | 10.44 | 10.59 | 1,190,703 | +0.05(+0.43%) |
Sep 20, 2013 | 10.47 | 10.62 | 10.43 | 10.54 | 2,540,368 | +0.11(+1.04%) |
Sep 19, 2013 | 10.35 | 10.48 | 10.07 | 10.43 | 1,306,020 | +0.09(+0.87%) |
Sep 18, 2013 | 10.31 | 10.39 | 10.17 | 10.34 | 790,025 | +0.05(+0.44%) |
Sep 17, 2013 | 10.31 | 10.32 | 10.20 | 10.30 | 825,361 | -0.01(-0.09%) |
Sep 16, 2013 | 10.24 | 10.33 | 10.13 | 10.31 | 883,912 | +0.15(+1.51%) |
Sep 13, 2013 | 10.20 | 10.27 | 10.10 | 10.15 | 519,624 | +0.02(+0.18%) |
Sep 12, 2013 | 10.27 | 10.32 | 10.12 | 10.14 | 1,052,527 | -0.14(-1.32%) |
Sep 11, 2013 | 10.34 | 10.37 | 10.24 | 10.27 | 403,378 | -0.05(-0.52%) |
Sep 10, 2013 | 10.31 | 10.36 | 10.24 | 10.33 | 521,907 | +0.08(+0.79%) |
Sep 09, 2013 | 10.04 | 10.26 | 10.000 | 10.24 | 413,436 | +0.24(+2.44%) |
Sep 06, 2013 | 10.14 | 10.17 | 9.873 | 10.000 | 611,549 | -0.11(-1.07%) |
Sep 05, 2013 | 10.10 | 10.20 | 10.07 | 10.11 | 671,903 | +0.01(+0.09%) |
Sep 04, 2013 | 10.04 | 10.19 | 9.982 | 10.10 | 1,060,741 | +0.06(+0.63%) |
Sep 03, 2013 | 10.30 | 10.40 | 9.860 | 10.04 | 1,592,667 | -0.05(-0.45%) |
Aug 30, 2013 | 10.38 | 10.38 | 10.03 | 10.08 | 963,982 | -0.33(-3.13%) |
Aug 29, 2013 | 10.26 | 10.53 | 10.26 | 10.41 | 435,680 | +0.14(+1.32%) |
Aug 28, 2013 | 10.43 | 10.43 | 10.22 | 10.27 | 813,146 | -0.20(-1.90%) |
Aug 27, 2013 | 10.61 | 10.71 | 10.41 | 10.47 | 1,051,156 | -0.32(-2.93%) |
Aug 26, 2013 | 10.80 | 10.82 | 10.69 | 10.79 | 764,864 | -0.01(-0.08%) |
Aug 23, 2013 | 10.85 | 10.85 | 10.72 | 10.80 | 652,517 | -0.05(-0.42%) |
Aug 22, 2013 | 10.60 | 10.86 | 10.60 | 10.84 | 541,719 | +0.25(+2.39%) |
Aug 21, 2013 | 10.62 | 10.71 | 10.51 | 10.59 | 749,131 | -0.08(-0.76%) |
Aug 20, 2013 | 10.43 | 10.67 | 10.41 | 10.67 | 670,597 | +0.27(+2.61%) |
Aug 19, 2013 | 10.32 | 10.54 | 10.30 | 10.40 | 1,035,783 | +0.08(+0.79%) |
Aug 16, 2013 | 10.38 | 10.53 | 10.32 | 10.32 | 979,783 | -0.14(-1.30%) |
Aug 15, 2013 | 10.77 | 10.81 | 10.42 | 10.45 | 1,443,929 | -0.42(-3.91%) |
Aug 14, 2013 | 11.05 | 11.05 | 10.80 | 10.88 | 899,894 | -0.20(-1.80%) |
Aug 13, 2013 | 10.88 | 11.09 | 10.80 | 11.08 | 1,118,014 | +0.19(+1.74%) |
Aug 12, 2013 | 10.68 | 10.91 | 10.64 | 10.89 | 923,312 | +0.09(+0.84%) |
Aug 09, 2013 | 10.85 | 10.94 | 10.68 | 10.80 | 719,739 | -0.07(-0.67%) |
Aug 08, 2013 | 10.97 | 10.99 | 10.78 | 10.87 | 847,820 | +0.00(+0.00%) |
Aug 07, 2013 | 10.90 | 10.94 | 10.80 | 10.87 | 1,057,710 | -0.05(-0.50%) |
Aug 06, 2013 | 10.89 | 11.15 | 10.71 | 10.92 | 1,737,220 | +0.18(+1.68%) |
Aug 05, 2013 | 10.75 | 10.83 | 10.65 | 10.74 | 749,414 | -0.05(-0.42%) |
Aug 02, 2013 | 10.62 | 10.86 | 10.50 | 10.79 | 1,741,732 | +0.14(+1.36%) |