Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.33 | 12.37 | 12.32 | 12.37 | 177,447 | +0.04(+0.32%) |
Apr 29, 2014 | 12.33 | 12.33 | 12.29 | 12.33 | 132,048 | -0.05(-0.40%) |
Apr 28, 2014 | 12.39 | 12.42 | 12.30 | 12.38 | 173,717 | -0.02(-0.16%) |
Apr 25, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 98,858 | +0.02(+0.16%) |
Apr 24, 2014 | 12.29 | 12.38 | 12.25 | 12.38 | 185,741 | +0.10(+0.81%) |
Apr 23, 2014 | 12.18 | 12.28 | 12.18 | 12.28 | 166,031 | +0.10(+0.82%) |
Apr 22, 2014 | 12.12 | 12.18 | 12.10 | 12.18 | 166,242 | +0.08(+0.66%) |
Apr 21, 2014 | 11.97 | 12.10 | 11.97 | 12.10 | 168,636 | +0.03(+0.25%) |
Apr 17, 2014 | 12.09 | 12.07 | 12.07 | 12.07 | 176,000 | +0.04(+0.33%) |
Apr 16, 2014 | 12.03 | 12.07 | 12.01 | 12.03 | 113,713 | -0.02(-0.17%) |
Apr 15, 2014 | 11.95 | 12.05 | 11.95 | 12.05 | 96,868 | +0.10(+0.84%) |
Apr 14, 2014 | 12.02 | 12.03 | 11.91 | 11.95 | 172,334 | -0.05(-0.42%) |
Apr 11, 2014 | 11.97 | 12.00 | 11.93 | 12.00 | 91,611 | +0.05(+0.42%) |
Apr 10, 2014 | 11.92 | 11.98 | 11.91 | 11.95 | 153,589 | +0.05(+0.42%) |
Apr 09, 2014 | 11.90 | 11.92 | 11.85 | 11.90 | 131,401 | +0.03(+0.25%) |
Apr 08, 2014 | 11.92 | 11.92 | 11.85 | 11.87 | 70,682 | -0.01(-0.08%) |
Apr 07, 2014 | 11.89 | 11.89 | 11.84 | 11.88 | 101,632 | +0.02(+0.17%) |
Apr 04, 2014 | 11.89 | 11.89 | 11.81 | 11.86 | 101,286 | +0.08(+0.68%) |
Apr 03, 2014 | 11.79 | 11.82 | 11.74 | 11.78 | 139,346 | +0.04(+0.34%) |
Apr 02, 2014 | 11.89 | 11.89 | 11.74 | 11.74 | 206,697 | -0.12(-1.01%) |
Apr 01, 2014 | 11.90 | 11.90 | 11.80 | 11.86 | 134,804 | -0.02(-0.17%) |
Mar 31, 2014 | 11.94 | 11.94 | 11.84 | 11.88 | 161,957 | -0.05(-0.42%) |
Mar 28, 2014 | 11.91 | 11.93 | 11.86 | 11.93 | 89,978 | +0.04(+0.34%) |
Mar 27, 2014 | 11.82 | 11.90 | 11.82 | 11.89 | 86,202 | +0.07(+0.59%) |
Mar 26, 2014 | 11.82 | 11.84 | 11.76 | 11.82 | 105,729 | +0.05(+0.42%) |
Mar 25, 2014 | 11.79 | 11.81 | 11.73 | 11.77 | 152,485 | -0.04(-0.34%) |
Mar 24, 2014 | 11.74 | 11.81 | 11.72 | 11.81 | 115,296 | +0.09(+0.77%) |
Mar 21, 2014 | 11.65 | 11.74 | 11.65 | 11.72 | 107,808 | +0.06(+0.51%) |
Mar 20, 2014 | 11.71 | 11.71 | 11.64 | 11.66 | 183,391 | -0.17(-1.44%) |
Mar 19, 2014 | 11.87 | 11.90 | 11.77 | 11.83 | 166,336 | -0.05(-0.42%) |
Mar 18, 2014 | 11.94 | 11.95 | 11.86 | 11.88 | 137,507 | -0.07(-0.59%) |
Mar 17, 2014 | 11.87 | 11.95 | 11.86 | 11.95 | 112,529 | +0.06(+0.50%) |
Mar 14, 2014 | 11.89 | 11.90 | 11.85 | 11.89 | 112,791 | -0.01(-0.08%) |
Mar 13, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 96,829 | +0.08(+0.68%) |
Mar 12, 2014 | 11.72 | 11.84 | 11.72 | 11.82 | 102,612 | +0.08(+0.68%) |
Mar 11, 2014 | 11.69 | 11.75 | 11.69 | 11.74 | 107,992 | +0.02(+0.17%) |
Mar 10, 2014 | 11.62 | 11.73 | 11.62 | 11.72 | 101,852 | +0.09(+0.77%) |
Mar 07, 2014 | 11.76 | 11.76 | 11.63 | 11.63 | 193,824 | -0.19(-1.61%) |
Mar 06, 2014 | 11.91 | 11.91 | 11.78 | 11.82 | 195,300 | -0.08(-0.67%) |
Mar 05, 2014 | 11.86 | 11.92 | 11.85 | 11.90 | 151,642 | +0.05(+0.42%) |
Mar 04, 2014 | 11.85 | 11.89 | 11.83 | 11.85 | 155,040 | -0.01(-0.08%) |
Mar 03, 2014 | 11.85 | 11.89 | 11.82 | 11.86 | 150,229 | +0.01(+0.08%) |
Feb 28, 2014 | 11.86 | 11.86 | 11.79 | 11.85 | 183,937 | +0.03(+0.25%) |
Feb 27, 2014 | 11.77 | 11.82 | 11.74 | 11.82 | 186,987 | +0.07(+0.60%) |
Feb 26, 2014 | 11.74 | 11.78 | 11.73 | 11.75 | 122,617 | +0.02(+0.17%) |
Feb 25, 2014 | 11.75 | 11.75 | 11.70 | 11.73 | 237,626 | +0.00(+0.00%) |
Feb 24, 2014 | 11.78 | 11.80 | 11.70 | 11.73 | 164,959 | -0.06(-0.51%) |
Feb 21, 2014 | 11.84 | 11.87 | 11.78 | 11.79 | 120,139 | -0.08(-0.67%) |
Feb 20, 2014 | 11.87 | 11.87 | 11.82 | 11.87 | 124,994 | -0.03(-0.25%) |
Feb 19, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 133,396 | +0.02(+0.18%) |
Feb 18, 2014 | 11.90 | 11.90 | 11.84 | 11.88 | 109,640 | +0.06(+0.50%) |
Feb 14, 2014 | 11.85 | 11.82 | 11.82 | 11.82 | 85,300 | -0.04(-0.34%) |
Feb 13, 2014 | 11.90 | 11.90 | 11.82 | 11.86 | 98,387 | -0.06(-0.50%) |
Feb 12, 2014 | 11.87 | 11.93 | 11.82 | 11.92 | 186,372 | +0.08(+0.68%) |
Feb 11, 2014 | 11.84 | 11.88 | 11.83 | 11.84 | 217,849 | -0.05(-0.42%) |
Feb 10, 2014 | 11.84 | 11.89 | 11.81 | 11.89 | 252,228 | +0.03(+0.25%) |
Feb 07, 2014 | 11.76 | 11.86 | 11.73 | 11.86 | 78,399 | +0.08(+0.68%) |
Feb 06, 2014 | 11.83 | 11.84 | 11.72 | 11.78 | 266,349 | -0.01(-0.08%) |
Feb 05, 2014 | 11.74 | 11.79 | 11.70 | 11.79 | 167,949 | +0.03(+0.26%) |
Feb 04, 2014 | 11.88 | 11.88 | 11.75 | 11.76 | 105,707 | -0.08(-0.68%) |
Feb 03, 2014 | 11.84 | 11.87 | 11.81 | 11.84 | 169,605 | +0.04(+0.34%) |
Jan 31, 2014 | 11.84 | 11.85 | 11.77 | 11.80 | 113,129 | -0.02(-0.17%) |
Jan 30, 2014 | 11.76 | 11.82 | 11.68 | 11.82 | 155,144 | +0.11(+0.94%) |
Jan 29, 2014 | 11.74 | 11.75 | 11.67 | 11.71 | 120,437 | +0.05(+0.43%) |
Jan 28, 2014 | 11.71 | 11.76 | 11.62 | 11.66 | 628,792 | -0.07(-0.60%) |
Jan 27, 2014 | 11.80 | 11.84 | 11.65 | 11.73 | 246,683 | -0.07(-0.59%) |
Jan 24, 2014 | 11.84 | 11.86 | 11.80 | 11.80 | 179,245 | -0.04(-0.34%) |
Jan 23, 2014 | 11.84 | 11.95 | 11.81 | 11.84 | 238,120 | +0.00(+0.00%) |
Jan 22, 2014 | 11.85 | 11.85 | 11.78 | 11.84 | 121,593 | -0.02(-0.17%) |
Jan 21, 2014 | 11.85 | 11.98 | 11.85 | 11.86 | 234,616 | +0.00(+0.00%) |
Jan 17, 2014 | 11.72 | 11.86 | 11.86 | 11.86 | 258,800 | +0.10(+0.85%) |
Jan 16, 2014 | 11.66 | 11.76 | 11.60 | 11.76 | 139,795 | +0.14(+1.20%) |
Jan 15, 2014 | 11.59 | 11.66 | 11.57 | 11.62 | 149,011 | +0.03(+0.26%) |
Jan 14, 2014 | 11.70 | 11.70 | 11.55 | 11.59 | 116,950 | -0.03(-0.26%) |
Jan 13, 2014 | 11.74 | 11.74 | 11.62 | 11.62 | 183,339 | -0.08(-0.68%) |
Jan 10, 2014 | 11.56 | 11.70 | 11.56 | 11.70 | 118,582 | +0.14(+1.21%) |
Jan 09, 2014 | 11.53 | 11.62 | 11.52 | 11.56 | 119,703 | +0.04(+0.39%) |
Jan 08, 2014 | 11.51 | 11.58 | 11.43 | 11.52 | 141,770 | +0.04(+0.39%) |
Jan 07, 2014 | 11.55 | 11.60 | 11.47 | 11.47 | 148,052 | -0.01(-0.09%) |
Jan 06, 2014 | 11.29 | 11.49 | 11.29 | 11.48 | 120,724 | +0.17(+1.46%) |
Jan 03, 2014 | 11.20 | 11.33 | 11.15 | 11.31 | 254,457 | +0.05(+0.49%) |
Jan 02, 2014 | 11.27 | 11.28 | 11.08 | 11.26 | 347,596 | -0.04(-0.35%) |
Dec 31, 2013 | 11.64 | 11.30 | 11.30 | 11.30 | 350,100 | -0.20(-1.74%) |
Dec 30, 2013 | 11.41 | 11.56 | 11.38 | 11.50 | 425,577 | +0.03(+0.26%) |
Dec 27, 2013 | 11.41 | 11.50 | 11.35 | 11.47 | 461,557 | +0.02(+0.17%) |
Dec 26, 2013 | 11.46 | 11.49 | 11.40 | 11.45 | 292,925 | +0.06(+0.53%) |
Dec 24, 2013 | 11.47 | 11.49 | 11.36 | 11.39 | 251,622 | -0.08(-0.70%) |
Dec 23, 2013 | 11.34 | 11.49 | 11.34 | 11.47 | 337,757 | +0.12(+1.06%) |
Dec 20, 2013 | 11.49 | 11.51 | 11.32 | 11.35 | 455,663 | -0.16(-1.39%) |
Dec 19, 2013 | 11.40 | 11.54 | 11.34 | 11.51 | 509,798 | +0.09(+0.79%) |
Dec 18, 2013 | 11.30 | 11.52 | 11.17 | 11.42 | 519,929 | +0.17(+1.51%) |
Dec 17, 2013 | 11.00 | 11.25 | 10.99 | 11.25 | 401,821 | +0.26(+2.37%) |
Dec 16, 2013 | 10.89 | 11.01 | 10.85 | 10.99 | 307,666 | +0.14(+1.29%) |
Dec 13, 2013 | 10.85 | 10.89 | 10.82 | 10.85 | 286,395 | -0.03(-0.28%) |
Dec 12, 2013 | 10.86 | 10.92 | 10.84 | 10.88 | 289,029 | -0.04(-0.37%) |
Dec 11, 2013 | 10.83 | 10.92 | 10.79 | 10.92 | 392,681 | +0.10(+0.88%) |
Dec 10, 2013 | 10.80 | 10.84 | 10.80 | 10.82 | 263,948 | +0.01(+0.14%) |
Dec 09, 2013 | 10.85 | 10.87 | 10.77 | 10.81 | 289,282 | -0.07(-0.64%) |
Dec 06, 2013 | 10.91 | 10.92 | 10.77 | 10.88 | 327,491 | +0.06(+0.55%) |
Dec 05, 2013 | 10.89 | 10.96 | 10.79 | 10.82 | 369,898 | -0.12(-1.10%) |
Dec 04, 2013 | 10.93 | 10.99 | 10.90 | 10.94 | 226,496 | -0.02(-0.18%) |
Dec 03, 2013 | 10.94 | 10.98 | 10.93 | 10.96 | 257,748 | +0.02(+0.18%) |
Dec 02, 2013 | 10.96 | 10.98 | 10.94 | 10.94 | 235,232 | -0.05(-0.45%) |
Nov 29, 2013 | 11.08 | 11.08 | 10.95 | 10.99 | 146,442 | -0.02(-0.18%) |
Nov 27, 2013 | 10.99 | 11.02 | 10.93 | 11.01 | 211,314 | +0.00(+0.00%) |
Nov 26, 2013 | 10.99 | 11.03 | 10.98 | 11.01 | 172,881 | +0.02(+0.18%) |
Nov 25, 2013 | 10.96 | 11.01 | 10.93 | 10.99 | 229,767 | -0.01(-0.09%) |
Nov 22, 2013 | 11.04 | 11.04 | 10.95 | 11.00 | 216,385 | -0.08(-0.72%) |
Nov 21, 2013 | 11.05 | 11.08 | 10.96 | 11.08 | 315,201 | +0.06(+0.54%) |
Nov 20, 2013 | 11.10 | 11.12 | 11.02 | 11.02 | 174,883 | -0.15(-1.33%) |
Nov 19, 2013 | 11.15 | 11.18 | 11.13 | 11.17 | 124,597 | +0.02(+0.16%) |
Nov 18, 2013 | 11.18 | 11.28 | 11.15 | 11.15 | 252,221 | -0.07(-0.62%) |
Nov 15, 2013 | 11.20 | 11.22 | 11.05 | 11.22 | 279,720 | +0.11(+0.99%) |
Nov 14, 2013 | 11.06 | 11.14 | 11.03 | 11.11 | 163,969 | +0.03(+0.27%) |
Nov 12, 2013 | 11.04 | 11.08 | 10.98 | 11.08 | 273,230 | +0.02(+0.18%) |
Nov 11, 2013 | 11.08 | 11.11 | 11.05 | 11.06 | 102,359 | -0.04(-0.36%) |
Nov 08, 2013 | 11.12 | 11.13 | 11.03 | 11.10 | 227,022 | -0.08(-0.72%) |
Nov 07, 2013 | 11.18 | 11.19 | 11.13 | 11.18 | 165,638 | -0.04(-0.36%) |
Nov 06, 2013 | 11.29 | 11.29 | 11.16 | 11.22 | 161,636 | -0.04(-0.36%) |
Nov 05, 2013 | 11.14 | 11.26 | 11.14 | 11.26 | 157,986 | +0.06(+0.54%) |
Nov 04, 2013 | 11.14 | 11.26 | 11.14 | 11.20 | 199,097 | +0.06(+0.54%) |
Nov 01, 2013 | 11.38 | 11.38 | 11.14 | 11.14 | 133,239 | -0.17(-1.50%) |
Oct 31, 2013 | 11.44 | 11.45 | 11.26 | 11.31 | 154,982 | -0.04(-0.35%) |
Oct 30, 2013 | 11.35 | 11.40 | 11.29 | 11.35 | 190,933 | +0.00(+0.00%) |
Oct 29, 2013 | 11.39 | 11.39 | 11.31 | 11.35 | 173,214 | -0.01(-0.09%) |
Oct 28, 2013 | 11.32 | 11.38 | 11.32 | 11.36 | 108,521 | +0.02(+0.18%) |
Oct 25, 2013 | 11.25 | 11.37 | 11.24 | 11.34 | 156,635 | +0.03(+0.27%) |
Oct 24, 2013 | 11.31 | 11.32 | 11.24 | 11.31 | 144,326 | +0.01(+0.09%) |
Oct 23, 2013 | 11.30 | 11.32 | 11.27 | 11.30 | 150,921 | +0.05(+0.44%) |
Oct 22, 2013 | 11.27 | 11.33 | 11.23 | 11.25 | 123,682 | -0.04(-0.35%) |
Oct 21, 2013 | 11.32 | 11.33 | 11.25 | 11.29 | 107,538 | -0.01(-0.09%) |
Oct 18, 2013 | 11.32 | 11.38 | 11.25 | 11.30 | 169,263 | +0.00(+0.00%) |
Oct 17, 2013 | 11.08 | 11.30 | 11.08 | 11.30 | 292,399 | +0.24(+2.17%) |
Oct 16, 2013 | 11.05 | 11.10 | 11.02 | 11.06 | 160,561 | +0.01(+0.09%) |
Oct 15, 2013 | 11.07 | 11.09 | 11.00 | 11.05 | 219,644 | -0.04(-0.36%) |
Oct 14, 2013 | 11.02 | 11.09 | 11.02 | 11.09 | 77,919 | +0.04(+0.36%) |
Oct 11, 2013 | 11.11 | 11.12 | 11.03 | 11.05 | 156,271 | -0.06(-0.54%) |
Oct 10, 2013 | 11.13 | 11.14 | 11.04 | 11.11 | 164,033 | -0.01(-0.09%) |
Oct 09, 2013 | 11.17 | 11.24 | 11.10 | 11.12 | 135,995 | -0.10(-0.89%) |
Oct 08, 2013 | 11.13 | 11.24 | 11.09 | 11.22 | 160,219 | +0.06(+0.54%) |
Oct 07, 2013 | 11.25 | 11.28 | 11.14 | 11.16 | 300,158 | -0.13(-1.15%) |
Oct 04, 2013 | 11.25 | 11.37 | 11.25 | 11.29 | 137,525 | +0.01(+0.09%) |
Oct 03, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 100,436 | -0.12(-1.05%) |
Oct 02, 2013 | 11.36 | 11.49 | 11.25 | 11.40 | 355,662 | -0.07(-0.61%) |
Oct 01, 2013 | 11.52 | 11.54 | 11.40 | 11.47 | 148,539 | -0.09(-0.78%) |
Sep 30, 2013 | 11.52 | 11.57 | 11.44 | 11.56 | 207,707 | +0.02(+0.17%) |
Sep 27, 2013 | 11.54 | 11.54 | 11.45 | 11.54 | 103,904 | -0.01(-0.04%) |
Sep 26, 2013 | 11.50 | 11.58 | 11.48 | 11.54 | 150,279 | +0.03(+0.22%) |
Sep 25, 2013 | 11.55 | 11.57 | 11.47 | 11.52 | 192,639 | -0.01(-0.09%) |
Sep 24, 2013 | 11.43 | 11.55 | 11.36 | 11.53 | 277,735 | +0.13(+1.14%) |
Sep 23, 2013 | 11.43 | 11.50 | 11.26 | 11.40 | 165,971 | +0.02(+0.18%) |
Sep 20, 2013 | 11.30 | 11.41 | 11.23 | 11.38 | 237,670 | +0.06(+0.53%) |
Sep 19, 2013 | 11.54 | 11.55 | 11.32 | 11.32 | 274,301 | -0.22(-1.91%) |
Sep 18, 2013 | 11.24 | 11.57 | 11.18 | 11.54 | 249,775 | +0.26(+2.30%) |
Sep 17, 2013 | 11.07 | 11.28 | 11.07 | 11.28 | 192,015 | +0.22(+1.99%) |
Sep 16, 2013 | 11.02 | 11.15 | 11.01 | 11.06 | 288,444 | +0.05(+0.45%) |
Sep 13, 2013 | 10.91 | 11.01 | 10.90 | 11.01 | 207,286 | +0.11(+1.01%) |
Sep 12, 2013 | 10.87 | 10.98 | 10.87 | 10.90 | 174,333 | +0.00(+0.00%) |
Sep 11, 2013 | 10.98 | 11.01 | 10.86 | 10.90 | 356,060 | -0.14(-1.27%) |
Sep 10, 2013 | 11.05 | 11.07 | 10.98 | 11.04 | 174,702 | -0.02(-0.18%) |
Sep 09, 2013 | 10.93 | 11.12 | 10.87 | 11.06 | 325,154 | +0.15(+1.37%) |
Sep 06, 2013 | 10.88 | 10.94 | 10.80 | 10.91 | 216,820 | +0.03(+0.28%) |
Sep 05, 2013 | 10.92 | 10.97 | 10.85 | 10.88 | 241,353 | -0.09(-0.82%) |
Sep 04, 2013 | 10.83 | 11.00 | 10.83 | 10.97 | 177,004 | +0.10(+0.92%) |
Sep 03, 2013 | 10.81 | 10.92 | 10.77 | 10.87 | 211,848 | +0.02(+0.18%) |
Aug 30, 2013 | 10.93 | 10.93 | 10.77 | 10.85 | 125,836 | -0.01(-0.09%) |
Aug 29, 2013 | 10.79 | 10.89 | 10.75 | 10.86 | 136,806 | +0.05(+0.46%) |
Aug 28, 2013 | 10.93 | 10.97 | 10.80 | 10.81 | 116,208 | -0.13(-1.19%) |
Aug 27, 2013 | 10.84 | 10.95 | 10.84 | 10.94 | 228,823 | +0.08(+0.78%) |
Aug 26, 2013 | 10.92 | 10.95 | 10.85 | 10.86 | 205,922 | -0.08(-0.78%) |
Aug 23, 2013 | 11.02 | 11.06 | 10.93 | 10.94 | 178,039 | -0.13(-1.17%) |
Aug 22, 2013 | 10.90 | 11.12 | 10.88 | 11.07 | 198,861 | +0.19(+1.75%) |
Aug 21, 2013 | 10.91 | 11.01 | 10.84 | 10.88 | 268,891 | -0.16(-1.48%) |
Aug 20, 2013 | 10.68 | 11.08 | 10.68 | 11.04 | 336,956 | +0.33(+3.12%) |
Aug 19, 2013 | 10.80 | 10.82 | 10.67 | 10.71 | 457,337 | -0.10(-0.93%) |
Aug 16, 2013 | 10.83 | 10.85 | 10.71 | 10.81 | 368,816 | -0.02(-0.18%) |
Aug 15, 2013 | 10.89 | 10.93 | 10.75 | 10.83 | 322,461 | -0.12(-1.10%) |
Aug 14, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 200,217 | +0.03(+0.27%) |
Aug 13, 2013 | 11.05 | 11.06 | 10.92 | 10.92 | 199,169 | -0.16(-1.44%) |
Aug 12, 2013 | 11.00 | 11.10 | 10.98 | 11.08 | 226,649 | +0.08(+0.73%) |
Aug 09, 2013 | 10.97 | 11.06 | 10.97 | 11.00 | 201,022 | -0.05(-0.45%) |
Aug 08, 2013 | 10.99 | 11.10 | 10.98 | 11.05 | 188,632 | +0.02(+0.18%) |
Aug 07, 2013 | 10.94 | 11.09 | 10.90 | 11.03 | 268,662 | +0.05(+0.46%) |
Aug 06, 2013 | 10.90 | 11.05 | 10.90 | 10.98 | 308,516 | +0.04(+0.37%) |
Aug 05, 2013 | 10.98 | 11.03 | 10.92 | 10.94 | 228,708 | -0.04(-0.36%) |
Aug 02, 2013 | 11.02 | 11.07 | 10.98 | 10.98 | 237,209 | -0.06(-0.54%) |
Aug 01, 2013 | 11.08 | 11.14 | 11.00 | 11.04 | 166,761 | -0.08(-0.72%) |
Jul 31, 2013 | 11.05 | 11.14 | 11.00 | 11.12 | 229,438 | +0.00(+0.00%) |
Jul 30, 2013 | 11.11 | 11.15 | 11.03 | 11.12 | 210,663 | +0.01(+0.07%) |
Jul 29, 2013 | 11.05 | 11.13 | 11.05 | 11.11 | 199,723 | +0.06(+0.52%) |
Jul 26, 2013 | 10.99 | 11.14 | 10.98 | 11.05 | 234,537 | +0.07(+0.68%) |
Jul 25, 2013 | 11.04 | 11.05 | 10.92 | 10.98 | 301,556 | -0.10(-0.90%) |
Jul 24, 2013 | 11.29 | 11.29 | 11.06 | 11.08 | 183,904 | -0.19(-1.69%) |
Jul 23, 2013 | 11.20 | 11.37 | 11.20 | 11.27 | 192,627 | +0.06(+0.54%) |
Jul 22, 2013 | 11.43 | 11.57 | 11.18 | 11.21 | 304,186 | -0.36(-3.11%) |
Jul 19, 2013 | 11.58 | 11.58 | 11.45 | 11.57 | 271,378 | -0.05(-0.43%) |
Jul 18, 2013 | 11.51 | 11.66 | 11.50 | 11.62 | 229,973 | +0.07(+0.61%) |
Jul 17, 2013 | 11.44 | 11.58 | 11.41 | 11.55 | 287,748 | +0.10(+0.87%) |
Jul 16, 2013 | 11.43 | 11.45 | 11.38 | 11.45 | 162,272 | +0.02(+0.17%) |
Jul 15, 2013 | 11.58 | 11.58 | 11.43 | 11.43 | 117,020 | -0.12(-1.04%) |
Jul 12, 2013 | 11.62 | 11.68 | 11.55 | 11.55 | 122,525 | -0.09(-0.77%) |
Jul 11, 2013 | 11.49 | 11.70 | 11.48 | 11.64 | 249,876 | +0.21(+1.84%) |
Jul 10, 2013 | 11.50 | 11.53 | 11.37 | 11.43 | 171,447 | -0.13(-1.12%) |
Jul 09, 2013 | 11.57 | 11.64 | 11.50 | 11.56 | 195,916 | -0.08(-0.69%) |
Jul 08, 2013 | 11.58 | 11.75 | 11.45 | 11.64 | 327,350 | +0.19(+1.66%) |
Jul 05, 2013 | 11.57 | 11.57 | 11.39 | 11.45 | 170,508 | -0.21(-1.80%) |
Jul 03, 2013 | 11.81 | 11.81 | 11.53 | 11.66 | 390,990 | -0.22(-1.85%) |
Jul 02, 2013 | 11.95 | 12.00 | 11.87 | 11.88 | 158,673 | -0.17(-1.41%) |
Jul 01, 2013 | 12.04 | 12.15 | 11.98 | 12.05 | 163,074 | +0.07(+0.58%) |
Jun 28, 2013 | 12.08 | 12.08 | 11.89 | 11.98 | 302,329 | -0.05(-0.42%) |
Jun 27, 2013 | 11.96 | 12.14 | 11.86 | 12.03 | 252,797 | +0.20(+1.69%) |
Jun 26, 2013 | 11.53 | 11.84 | 11.50 | 11.83 | 282,895 | +0.40(+3.50%) |
Jun 25, 2013 | 11.35 | 11.47 | 11.11 | 11.43 | 344,985 | +0.08(+0.70%) |
Jun 24, 2013 | 11.44 | 11.47 | 11.26 | 11.35 | 346,387 | -0.20(-1.73%) |
Jun 21, 2013 | 11.63 | 11.71 | 11.46 | 11.55 | 344,249 | -0.16(-1.37%) |
Jun 20, 2013 | 11.83 | 11.85 | 11.68 | 11.71 | 354,394 | -0.28(-2.34%) |
Jun 19, 2013 | 12.02 | 12.07 | 11.94 | 11.99 | 242,073 | -0.08(-0.66%) |
Jun 18, 2013 | 12.09 | 12.14 | 11.95 | 12.07 | 346,050 | -0.08(-0.66%) |
Jun 17, 2013 | 12.26 | 12.28 | 12.15 | 12.15 | 241,789 | -0.14(-1.14%) |
Jun 14, 2013 | 12.10 | 12.29 | 12.08 | 12.29 | 307,294 | +0.20(+1.65%) |
Jun 13, 2013 | 11.91 | 12.15 | 11.79 | 12.09 | 466,709 | +0.11(+0.92%) |
Jun 12, 2013 | 12.15 | 12.15 | 11.94 | 11.98 | 420,152 | -0.14(-1.16%) |
Jun 11, 2013 | 12.35 | 12.35 | 12.11 | 12.12 | 401,781 | -0.31(-2.49%) |
Jun 10, 2013 | 12.68 | 12.73 | 12.36 | 12.43 | 255,456 | -0.30(-2.36%) |
Jun 07, 2013 | 12.79 | 12.80 | 12.72 | 12.73 | 149,361 | -0.08(-0.62%) |
Jun 06, 2013 | 12.73 | 12.82 | 12.68 | 12.81 | 174,323 | +0.07(+0.55%) |
Jun 05, 2013 | 12.61 | 12.77 | 12.61 | 12.74 | 227,442 | +0.09(+0.71%) |
Jun 04, 2013 | 12.46 | 12.77 | 12.35 | 12.65 | 301,126 | +0.08(+0.64%) |
Jun 03, 2013 | 12.80 | 12.88 | 12.45 | 12.57 | 319,926 | -0.26(-2.03%) |
May 31, 2013 | 13.03 | 13.10 | 12.81 | 12.83 | 236,837 | -0.22(-1.69%) |
May 30, 2013 | 13.06 | 13.15 | 12.95 | 13.05 | 166,364 | -0.04(-0.31%) |
May 29, 2013 | 13.35 | 13.41 | 12.99 | 13.09 | 351,205 | -0.35(-2.60%) |
May 28, 2013 | 13.66 | 13.68 | 13.44 | 13.44 | 138,709 | -0.21(-1.56%) |
May 24, 2013 | 13.56 | 13.66 | 13.52 | 13.65 | 193,072 | +0.07(+0.53%) |
May 23, 2013 | 13.60 | 13.62 | 13.55 | 13.58 | 103,225 | -0.01(-0.06%) |
May 22, 2013 | 13.60 | 13.64 | 13.53 | 13.59 | 123,624 | -0.03(-0.23%) |
May 21, 2013 | 13.66 | 13.68 | 13.54 | 13.62 | 126,486 | -0.07(-0.51%) |
May 20, 2013 | 13.56 | 13.70 | 13.55 | 13.69 | 115,625 | +0.12(+0.88%) |
May 17, 2013 | 13.53 | 13.64 | 13.53 | 13.57 | 121,102 | +0.02(+0.15%) |
May 16, 2013 | 13.55 | 13.69 | 13.55 | 13.55 | 150,305 | -0.03(-0.22%) |
May 15, 2013 | 13.84 | 13.84 | 13.58 | 13.58 | 196,298 | -0.17(-1.24%) |
May 13, 2013 | 13.91 | 13.92 | 13.75 | 13.75 | 207,809 | -0.22(-1.57%) |
May 10, 2013 | 13.93 | 13.99 | 13.91 | 13.97 | 160,093 | +0.03(+0.22%) |
May 09, 2013 | 14.04 | 14.06 | 13.92 | 13.94 | 107,875 | -0.15(-1.06%) |
May 08, 2013 | 14.00 | 14.09 | 13.94 | 14.09 | 156,347 | +0.05(+0.36%) |
May 07, 2013 | 13.94 | 14.05 | 13.90 | 14.04 | 161,733 | +0.10(+0.72%) |
May 06, 2013 | 13.86 | 13.96 | 13.83 | 13.94 | 169,736 | +0.05(+0.36%) |
May 03, 2013 | 13.90 | 13.92 | 13.82 | 13.89 | 229,875 | -0.01(-0.07%) |
May 02, 2013 | 13.99 | 14.00 | 13.90 | 13.90 | 214,840 | -0.10(-0.71%) |