Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.06 | 13.15 | 13.06 | 13.14 | 536,515 | +0.05(+0.38%) |
Apr 29, 2014 | 13.12 | 13.14 | 13.05 | 13.09 | 251,650 | -0.00(-0.03%) |
Apr 28, 2014 | 12.99 | 13.10 | 12.97 | 13.09 | 507,541 | +0.12(+0.92%) |
Apr 25, 2014 | 13.02 | 13.03 | 12.95 | 12.97 | 282,060 | -0.05(-0.39%) |
Apr 24, 2014 | 13.01 | 13.06 | 12.97 | 13.02 | 174,689 | +0.07(+0.50%) |
Apr 23, 2014 | 13.01 | 13.02 | 12.93 | 12.96 | 171,568 | -0.06(-0.45%) |
Apr 22, 2014 | 13.02 | 13.03 | 12.89 | 13.02 | 292,972 | +0.03(+0.25%) |
Apr 21, 2014 | 12.99 | 13.01 | 12.92 | 12.98 | 456,321 | +0.03(+0.27%) |
Apr 17, 2014 | 13.01 | 12.95 | 12.95 | 12.95 | 391,811 | -0.05(-0.41%) |
Apr 16, 2014 | 12.95 | 13.02 | 12.91 | 13.00 | 391,887 | +0.09(+0.71%) |
Apr 15, 2014 | 12.77 | 12.91 | 12.76 | 12.91 | 278,677 | +0.16(+1.26%) |
Apr 14, 2014 | 12.74 | 12.77 | 12.66 | 12.75 | 271,871 | +0.05(+0.37%) |
Apr 11, 2014 | 12.72 | 12.80 | 12.67 | 12.70 | 346,104 | -0.06(-0.49%) |
Apr 10, 2014 | 12.89 | 12.94 | 12.73 | 12.77 | 197,563 | -0.11(-0.89%) |
Apr 09, 2014 | 12.94 | 12.94 | 12.81 | 12.88 | 245,302 | -0.04(-0.27%) |
Apr 08, 2014 | 12.86 | 12.92 | 12.79 | 12.92 | 265,083 | +0.08(+0.60%) |
Apr 07, 2014 | 12.78 | 12.92 | 12.77 | 12.84 | 460,139 | +0.05(+0.42%) |
Apr 04, 2014 | 12.77 | 12.85 | 12.73 | 12.79 | 208,732 | +0.06(+0.48%) |
Apr 03, 2014 | 12.76 | 12.77 | 12.68 | 12.72 | 325,305 | -0.02(-0.18%) |
Apr 02, 2014 | 12.73 | 12.76 | 12.67 | 12.75 | 492,201 | +0.00(+0.03%) |
Apr 01, 2014 | 12.72 | 12.74 | 12.60 | 12.74 | 971,772 | +0.08(+0.60%) |
Mar 31, 2014 | 12.63 | 12.72 | 12.54 | 12.67 | 427,331 | +0.08(+0.67%) |
Mar 28, 2014 | 12.51 | 12.62 | 12.51 | 12.58 | 184,454 | +0.09(+0.75%) |
Mar 27, 2014 | 12.43 | 12.51 | 12.38 | 12.49 | 177,193 | +0.08(+0.63%) |
Mar 26, 2014 | 12.59 | 12.61 | 12.41 | 12.41 | 477,673 | -0.15(-1.22%) |
Mar 25, 2014 | 12.52 | 12.58 | 12.45 | 12.56 | 379,979 | +0.13(+1.02%) |
Mar 24, 2014 | 12.56 | 12.59 | 12.37 | 12.44 | 445,494 | -0.06(-0.48%) |
Mar 21, 2014 | 12.46 | 12.55 | 12.45 | 12.50 | 284,567 | +0.10(+0.82%) |
Mar 20, 2014 | 12.36 | 12.40 | 12.26 | 12.40 | 260,164 | +0.02(+0.19%) |
Mar 19, 2014 | 12.62 | 12.68 | 12.32 | 12.37 | 278,798 | -0.24(-1.93%) |
Mar 18, 2014 | 12.59 | 12.62 | 12.53 | 12.62 | 263,810 | +0.05(+0.39%) |
Mar 17, 2014 | 12.58 | 12.64 | 12.53 | 12.57 | 485,193 | +0.04(+0.30%) |
Mar 14, 2014 | 12.50 | 12.59 | 12.50 | 12.53 | 1,339,346 | +0.03(+0.21%) |
Mar 13, 2014 | 12.58 | 12.59 | 12.48 | 12.50 | 255,341 | -0.06(-0.48%) |
Mar 12, 2014 | 12.51 | 12.57 | 12.51 | 12.56 | 166,112 | +0.03(+0.24%) |
Mar 11, 2014 | 12.48 | 12.56 | 12.47 | 12.53 | 253,513 | +0.08(+0.67%) |
Mar 10, 2014 | 12.51 | 12.52 | 12.40 | 12.45 | 280,758 | -0.07(-0.55%) |
Mar 07, 2014 | 12.61 | 12.61 | 12.45 | 12.52 | 341,685 | -0.14(-1.08%) |
Mar 06, 2014 | 12.77 | 12.77 | 12.63 | 12.65 | 248,975 | -0.10(-0.77%) |
Mar 05, 2014 | 12.79 | 12.81 | 12.65 | 12.75 | 1,351,735 | -0.02(-0.12%) |
Mar 04, 2014 | 12.69 | 12.78 | 12.67 | 12.77 | 784,615 | +0.19(+1.51%) |
Mar 03, 2014 | 12.49 | 12.59 | 12.46 | 12.58 | 1,499,189 | +0.02(+0.12%) |
Feb 28, 2014 | 12.48 | 12.61 | 12.46 | 12.56 | 253,981 | +0.09(+0.73%) |
Feb 27, 2014 | 12.51 | 12.53 | 12.41 | 12.47 | 690,071 | -0.03(-0.27%) |
Feb 26, 2014 | 12.53 | 12.54 | 12.47 | 12.51 | 7,563,745 | +0.03(+0.21%) |
Feb 25, 2014 | 12.47 | 12.53 | 12.45 | 12.48 | 392,439 | +0.03(+0.21%) |
Feb 24, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 540,293 | +0.05(+0.37%) |
Feb 21, 2014 | 12.41 | 12.47 | 12.34 | 12.41 | 293,630 | +0.00(+0.03%) |
Feb 20, 2014 | 12.44 | 12.51 | 12.34 | 12.40 | 241,701 | -0.03(-0.27%) |
Feb 19, 2014 | 12.44 | 12.55 | 12.40 | 12.44 | 385,270 | +0.03(+0.22%) |
Feb 18, 2014 | 12.40 | 12.41 | 12.30 | 12.41 | 582,741 | +0.04(+0.30%) |
Feb 14, 2014 | 12.33 | 12.37 | 12.37 | 12.37 | 191,786 | +0.04(+0.34%) |
Feb 13, 2014 | 12.27 | 12.38 | 12.19 | 12.33 | 274,825 | +0.05(+0.43%) |
Feb 12, 2014 | 12.31 | 12.31 | 12.22 | 12.28 | 260,748 | -0.01(-0.09%) |
Feb 11, 2014 | 12.24 | 12.34 | 12.17 | 12.29 | 385,206 | +0.06(+0.53%) |
Feb 10, 2014 | 12.14 | 12.25 | 12.08 | 12.22 | 382,510 | +0.12(+1.00%) |
Feb 07, 2014 | 12.05 | 12.11 | 12.02 | 12.10 | 161,953 | +0.09(+0.73%) |
Feb 06, 2014 | 11.93 | 12.02 | 11.92 | 12.02 | 478,314 | +0.12(+1.02%) |
Feb 05, 2014 | 11.90 | 11.91 | 11.84 | 11.89 | 219,554 | -0.02(-0.19%) |
Feb 04, 2014 | 11.78 | 11.93 | 11.75 | 11.92 | 214,864 | +0.15(+1.29%) |
Feb 03, 2014 | 11.93 | 11.95 | 11.74 | 11.76 | 801,197 | -0.17(-1.43%) |
Jan 31, 2014 | 11.81 | 12.00 | 11.75 | 11.94 | 298,421 | +0.06(+0.48%) |
Jan 30, 2014 | 11.75 | 11.91 | 11.75 | 11.88 | 162,574 | +0.19(+1.64%) |
Jan 29, 2014 | 11.68 | 11.74 | 11.63 | 11.69 | 162,147 | -0.06(-0.50%) |
Jan 28, 2014 | 11.66 | 11.78 | 11.66 | 11.75 | 295,314 | +0.09(+0.77%) |
Jan 27, 2014 | 11.73 | 11.79 | 11.61 | 11.66 | 367,935 | -0.09(-0.76%) |
Jan 24, 2014 | 11.86 | 11.86 | 11.72 | 11.75 | 294,646 | -0.15(-1.25%) |
Jan 23, 2014 | 11.92 | 11.92 | 11.85 | 11.89 | 251,761 | -0.05(-0.41%) |
Jan 22, 2014 | 11.91 | 11.98 | 11.91 | 11.94 | 329,741 | +0.04(+0.35%) |
Jan 21, 2014 | 11.84 | 11.95 | 11.83 | 11.90 | 362,723 | +0.09(+0.80%) |
Jan 17, 2014 | 11.89 | 11.81 | 11.81 | 11.81 | 297,282 | -0.06(-0.54%) |
Jan 16, 2014 | 11.84 | 11.88 | 11.83 | 11.87 | 520,330 | +0.02(+0.19%) |
Jan 15, 2014 | 11.77 | 11.87 | 11.79 | 11.85 | 443,453 | +0.08(+0.68%) |
Jan 14, 2014 | 11.70 | 11.80 | 11.69 | 11.77 | 238,872 | +0.08(+0.65%) |
Jan 13, 2014 | 11.76 | 11.78 | 11.66 | 11.69 | 371,079 | -0.08(-0.68%) |
Jan 10, 2014 | 11.67 | 11.77 | 11.67 | 11.77 | 233,582 | +0.14(+1.24%) |
Jan 09, 2014 | 11.65 | 11.68 | 11.52 | 11.63 | 187,677 | +0.00(+0.03%) |
Jan 08, 2014 | 11.61 | 11.67 | 11.56 | 11.62 | 606,248 | -0.04(-0.33%) |
Jan 07, 2014 | 11.64 | 11.72 | 11.59 | 11.66 | 2,695,169 | +0.04(+0.36%) |
Jan 06, 2014 | 11.59 | 11.67 | 11.55 | 11.62 | 554,479 | +0.05(+0.46%) |
Jan 03, 2014 | 11.49 | 11.60 | 11.47 | 11.57 | 285,840 | +0.09(+0.79%) |
Jan 02, 2014 | 11.46 | 11.52 | 11.40 | 11.48 | 772,455 | -0.02(-0.20%) |
Dec 31, 2013 | 11.58 | 11.50 | 11.50 | 11.50 | 509,326 | -0.06(-0.56%) |
Dec 30, 2013 | 11.55 | 11.59 | 11.54 | 11.56 | 353,053 | +0.05(+0.40%) |
Dec 27, 2013 | 12.22 | 12.79 | 11.43 | 11.52 | 236,802 | +0.00(+0.03%) |
Dec 26, 2013 | 11.52 | 11.59 | 11.48 | 11.51 | 386,201 | +0.01(+0.10%) |
Dec 24, 2013 | 11.50 | 11.54 | 11.48 | 11.50 | 308,544 | +0.01(+0.07%) |
Dec 23, 2013 | 11.50 | 11.57 | 11.48 | 11.49 | 318,655 | +0.00(+0.02%) |
Dec 20, 2013 | 11.47 | 11.49 | 11.39 | 11.49 | 416,913 | +0.09(+0.76%) |
Dec 19, 2013 | 11.52 | 11.52 | 11.33 | 11.41 | 209,391 | -0.15(-1.30%) |
Dec 18, 2013 | 11.37 | 11.56 | 11.24 | 11.56 | 233,233 | +0.20(+1.76%) |
Dec 17, 2013 | 11.31 | 11.38 | 11.26 | 11.36 | 265,967 | +0.05(+0.47%) |
Dec 16, 2013 | 11.34 | 11.34 | 11.24 | 11.30 | 407,506 | +0.02(+0.20%) |
Dec 13, 2013 | 11.30 | 11.42 | 11.24 | 11.28 | 195,803 | +0.05(+0.47%) |
Dec 12, 2013 | 11.30 | 11.30 | 11.21 | 11.23 | 460,357 | -0.09(-0.83%) |
Dec 11, 2013 | 11.60 | 11.60 | 11.30 | 11.32 | 310,317 | -0.27(-2.37%) |
Dec 10, 2013 | 11.62 | 11.66 | 11.59 | 11.60 | 380,670 | -0.01(-0.10%) |
Dec 09, 2013 | 11.59 | 11.62 | 11.51 | 11.61 | 162,868 | +0.05(+0.42%) |
Dec 06, 2013 | 11.55 | 11.58 | 11.49 | 11.56 | 262,067 | +0.10(+0.88%) |
Dec 05, 2013 | 11.42 | 11.48 | 11.33 | 11.46 | 248,492 | +0.04(+0.33%) |
Dec 04, 2013 | 11.30 | 11.48 | 11.24 | 11.42 | 293,395 | +0.06(+0.53%) |
Dec 03, 2013 | 11.35 | 11.39 | 11.30 | 11.36 | 234,580 | +0.01(+0.07%) |
Dec 02, 2013 | 11.45 | 11.46 | 11.33 | 11.35 | 948,377 | -0.10(-0.85%) |
Nov 29, 2013 | 11.62 | 11.62 | 11.43 | 11.45 | 159,164 | -0.11(-0.94%) |
Nov 27, 2013 | 11.45 | 11.56 | 11.44 | 11.56 | 236,426 | +0.10(+0.89%) |
Nov 26, 2013 | 11.51 | 11.51 | 11.43 | 11.46 | 164,050 | -0.04(-0.36%) |
Nov 25, 2013 | 11.59 | 11.59 | 11.48 | 11.50 | 354,269 | -0.06(-0.55%) |
Nov 22, 2013 | 11.64 | 11.64 | 11.50 | 11.56 | 199,801 | -0.05(-0.39%) |
Nov 21, 2013 | 11.56 | 11.63 | 11.50 | 11.61 | 153,092 | +0.08(+0.65%) |
Nov 20, 2013 | 11.68 | 11.76 | 11.48 | 11.53 | 625,409 | -0.10(-0.87%) |
Nov 19, 2013 | 11.74 | 11.74 | 11.61 | 11.64 | 153,169 | -0.10(-0.83%) |
Nov 18, 2013 | 11.84 | 11.84 | 11.72 | 11.73 | 296,392 | -0.07(-0.61%) |
Nov 15, 2013 | 11.80 | 11.84 | 11.74 | 11.80 | 233,653 | +0.03(+0.26%) |
Nov 14, 2013 | 11.72 | 11.86 | 11.72 | 11.77 | 200,468 | +0.17(+1.49%) |
Nov 12, 2013 | 11.68 | 11.68 | 11.52 | 11.60 | 137,798 | -0.08(-0.71%) |
Nov 11, 2013 | 11.67 | 11.75 | 11.66 | 11.68 | 145,494 | +0.01(+0.10%) |
Nov 08, 2013 | 11.73 | 11.73 | 11.48 | 11.67 | 347,453 | -0.13(-1.12%) |
Nov 07, 2013 | 11.98 | 12.01 | 11.79 | 11.80 | 132,084 | -0.16(-1.35%) |
Nov 06, 2013 | 12.03 | 12.09 | 11.96 | 11.97 | 193,856 | -0.02(-0.13%) |
Nov 05, 2013 | 12.15 | 12.15 | 11.97 | 11.98 | 378,608 | -0.22(-1.82%) |
Nov 04, 2013 | 12.24 | 12.24 | 12.10 | 12.20 | 717,226 | +0.03(+0.22%) |
Nov 01, 2013 | 12.10 | 12.21 | 12.03 | 12.18 | 724,510 | +0.07(+0.56%) |
Oct 31, 2013 | 12.20 | 12.20 | 12.03 | 12.11 | 196,706 | -0.07(-0.56%) |
Oct 30, 2013 | 12.29 | 12.29 | 12.12 | 12.18 | 362,999 | -0.09(-0.74%) |
Oct 29, 2013 | 12.34 | 12.34 | 12.20 | 12.27 | 293,305 | -0.10(-0.79%) |
Oct 28, 2013 | 12.49 | 12.49 | 12.27 | 12.37 | 708,619 | -0.10(-0.79%) |
Oct 25, 2013 | 12.33 | 12.48 | 12.31 | 12.46 | 275,036 | +0.14(+1.13%) |
Oct 24, 2013 | 12.35 | 12.35 | 12.27 | 12.32 | 319,121 | -0.01(-0.09%) |
Oct 23, 2013 | 12.32 | 12.35 | 12.27 | 12.34 | 896,891 | +0.00(+0.03%) |
Oct 22, 2013 | 12.26 | 12.38 | 12.25 | 12.33 | 258,470 | +0.12(+0.99%) |
Oct 21, 2013 | 12.29 | 12.30 | 12.15 | 12.21 | 356,551 | -0.08(-0.64%) |
Oct 18, 2013 | 12.36 | 12.38 | 12.22 | 12.29 | 208,440 | -0.03(-0.24%) |
Oct 17, 2013 | 12.12 | 12.33 | 12.08 | 12.32 | 319,432 | +0.19(+1.58%) |
Oct 16, 2013 | 11.95 | 12.13 | 11.93 | 12.13 | 194,462 | +0.23(+1.96%) |
Oct 15, 2013 | 11.93 | 11.99 | 11.86 | 11.90 | 185,174 | -0.05(-0.38%) |
Oct 14, 2013 | 11.91 | 11.94 | 11.84 | 11.94 | 128,192 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.94 | 11.78 | 11.94 | 157,836 | +0.12(+1.05%) |
Oct 10, 2013 | 11.64 | 11.82 | 11.60 | 11.82 | 203,528 | +0.28(+2.45%) |
Oct 09, 2013 | 11.53 | 11.64 | 11.50 | 11.53 | 237,853 | +0.02(+0.20%) |
Oct 08, 2013 | 11.66 | 11.68 | 11.51 | 11.51 | 219,690 | -0.13(-1.10%) |
Oct 07, 2013 | 11.50 | 11.69 | 11.49 | 11.64 | 215,257 | +0.04(+0.36%) |
Oct 04, 2013 | 11.61 | 11.67 | 11.52 | 11.60 | 213,687 | +0.00(+0.00%) |
Oct 03, 2013 | 11.77 | 11.77 | 11.54 | 11.60 | 194,778 | -0.22(-1.89%) |
Oct 02, 2013 | 11.76 | 11.82 | 11.68 | 11.82 | 221,805 | +0.03(+0.24%) |
Oct 01, 2013 | 11.67 | 11.92 | 11.63 | 11.79 | 407,801 | +0.04(+0.37%) |
Sep 27, 2013 | 11.77 | 11.82 | 11.67 | 11.75 | 177,176 | -0.05(-0.46%) |
Sep 26, 2013 | 11.74 | 11.81 | 11.73 | 11.80 | 130,339 | +0.09(+0.77%) |
Sep 25, 2013 | 11.74 | 11.74 | 11.64 | 11.71 | 189,834 | +0.01(+0.06%) |
Sep 24, 2013 | 11.82 | 11.82 | 11.69 | 11.71 | 191,255 | -0.09(-0.73%) |
Sep 23, 2013 | 11.87 | 11.93 | 11.79 | 11.79 | 330,369 | -0.06(-0.54%) |
Sep 20, 2013 | 12.11 | 12.11 | 11.86 | 11.86 | 179,924 | -0.23(-1.92%) |
Sep 19, 2013 | 12.14 | 12.24 | 12.09 | 12.09 | 393,335 | -0.03(-0.25%) |
Sep 18, 2013 | 11.71 | 12.12 | 11.58 | 12.12 | 316,715 | +0.41(+3.52%) |
Sep 17, 2013 | 11.74 | 11.81 | 11.68 | 11.71 | 173,958 | -0.01(-0.06%) |
Sep 16, 2013 | 11.81 | 11.76 | 11.68 | 11.72 | 486,772 | +0.13(+1.16%) |
Sep 13, 2013 | 11.58 | 11.61 | 11.54 | 11.58 | 271,228 | +0.03(+0.26%) |
Sep 12, 2013 | 11.66 | 11.71 | 11.54 | 11.55 | 166,445 | -0.07(-0.63%) |
Sep 11, 2013 | 11.57 | 11.63 | 11.52 | 11.62 | 114,573 | +0.07(+0.63%) |
Sep 10, 2013 | 11.61 | 11.63 | 11.47 | 11.55 | 335,207 | -0.01(-0.06%) |
Sep 09, 2013 | 11.36 | 11.56 | 11.30 | 11.56 | 273,038 | +0.24(+2.12%) |
Sep 06, 2013 | 11.28 | 11.41 | 11.26 | 11.32 | 243,881 | +0.20(+1.82%) |
Sep 05, 2013 | 11.27 | 11.27 | 11.12 | 11.12 | 160,060 | -0.13(-1.16%) |
Sep 04, 2013 | 11.15 | 11.29 | 11.12 | 11.25 | 231,002 | +0.08(+0.74%) |
Sep 03, 2013 | 11.34 | 11.34 | 11.06 | 11.16 | 1,192,368 | -0.07(-0.67%) |
Aug 30, 2013 | 11.36 | 11.39 | 11.23 | 11.24 | 344,386 | -0.10(-0.87%) |
Aug 29, 2013 | 11.33 | 11.34 | 11.24 | 11.34 | 189,092 | +0.01(+0.09%) |
Aug 28, 2013 | 11.38 | 11.40 | 11.30 | 11.33 | 285,556 | -0.06(-0.52%) |
Aug 27, 2013 | 11.37 | 11.44 | 11.34 | 11.39 | 237,350 | -0.05(-0.48%) |
Aug 26, 2013 | 11.51 | 11.51 | 11.41 | 11.44 | 219,298 | -0.04(-0.36%) |
Aug 23, 2013 | 11.41 | 11.48 | 11.33 | 11.48 | 665,511 | +0.12(+1.09%) |
Aug 22, 2013 | 11.32 | 11.36 | 11.23 | 11.36 | 342,873 | +0.07(+0.63%) |
Aug 21, 2013 | 11.24 | 11.45 | 11.16 | 11.29 | 431,756 | -0.02(-0.17%) |
Aug 20, 2013 | 11.09 | 11.34 | 11.09 | 11.31 | 849,388 | +0.27(+2.48%) |
Aug 19, 2013 | 11.16 | 11.18 | 11.03 | 11.03 | 392,790 | -0.15(-1.37%) |
Aug 16, 2013 | 11.46 | 11.46 | 11.19 | 11.19 | 414,119 | -0.30(-2.61%) |
Aug 15, 2013 | 11.61 | 11.64 | 11.44 | 11.49 | 689,335 | -0.22(-1.89%) |
Aug 14, 2013 | 11.73 | 11.75 | 11.69 | 11.71 | 325,537 | -0.03(-0.29%) |
Aug 13, 2013 | 11.92 | 11.92 | 11.72 | 11.74 | 285,385 | -0.18(-1.48%) |
Aug 12, 2013 | 12.03 | 12.03 | 11.86 | 11.92 | 164,897 | -0.09(-0.75%) |
Aug 09, 2013 | 11.86 | 12.07 | 11.86 | 12.01 | 300,097 | +0.12(+1.04%) |
Aug 08, 2013 | 11.93 | 11.93 | 11.84 | 11.88 | 178,333 | -0.02(-0.13%) |
Aug 07, 2013 | 11.90 | 11.92 | 11.83 | 11.90 | 259,319 | -0.04(-0.35%) |
Aug 06, 2013 | 11.96 | 12.03 | 11.91 | 11.94 | 245,669 | -0.04(-0.31%) |
Aug 05, 2013 | 11.97 | 12.03 | 11.94 | 11.98 | 785,234 | -0.00(-0.03%) |
Aug 02, 2013 | 12.11 | 12.11 | 11.98 | 11.98 | 341,773 | -0.07(-0.59%) |
Aug 01, 2013 | 12.18 | 12.18 | 12.03 | 12.05 | 274,874 | -0.05(-0.43%) |
Jul 31, 2013 | 12.29 | 12.29 | 11.99 | 12.11 | 368,197 | -0.18(-1.48%) |
Jul 30, 2013 | 12.34 | 12.42 | 12.25 | 12.29 | 151,322 | -0.04(-0.29%) |
Jul 29, 2013 | 12.40 | 12.45 | 12.31 | 12.32 | 274,597 | -0.09(-0.75%) |
Jul 26, 2013 | 12.42 | 12.43 | 12.32 | 12.42 | 244,471 | -0.01(-0.09%) |
Jul 25, 2013 | 12.38 | 12.44 | 12.34 | 12.43 | 403,426 | +0.01(+0.09%) |
Jul 24, 2013 | 12.70 | 12.70 | 12.33 | 12.42 | 626,262 | -0.25(-2.01%) |
Jul 23, 2013 | 12.72 | 12.72 | 12.62 | 12.67 | 272,688 | -0.00(-0.03%) |
Jul 22, 2013 | 12.65 | 12.69 | 12.59 | 12.67 | 645,165 | +0.06(+0.45%) |
Jul 19, 2013 | 12.63 | 12.66 | 12.59 | 12.62 | 362,552 | -0.04(-0.30%) |
Jul 18, 2013 | 12.59 | 12.66 | 12.56 | 12.66 | 195,559 | +0.12(+0.99%) |
Jul 17, 2013 | 12.51 | 12.57 | 12.48 | 12.53 | 164,216 | +0.05(+0.39%) |
Jul 16, 2013 | 12.48 | 12.52 | 12.46 | 12.48 | 196,792 | +0.00(+0.00%) |
Jul 15, 2013 | 12.45 | 12.51 | 12.41 | 12.48 | 287,355 | +0.05(+0.42%) |
Jul 12, 2013 | 12.54 | 12.54 | 12.38 | 12.43 | 355,465 | -0.07(-0.54%) |
Jul 11, 2013 | 12.31 | 12.52 | 12.31 | 12.50 | 631,856 | +0.30(+2.43%) |
Jul 10, 2013 | 12.21 | 12.23 | 12.10 | 12.20 | 176,401 | -0.01(-0.09%) |
Jul 09, 2013 | 12.12 | 12.24 | 12.06 | 12.21 | 310,384 | +0.17(+1.43%) |
Jul 08, 2013 | 12.06 | 12.14 | 12.03 | 12.04 | 294,725 | +0.02(+0.16%) |
Jul 05, 2013 | 12.06 | 12.06 | 11.78 | 12.02 | 336,533 | -0.03(-0.28%) |
Jul 03, 2013 | 12.13 | 12.13 | 11.93 | 12.06 | 323,271 | -0.09(-0.71%) |
Jul 02, 2013 | 11.98 | 12.16 | 11.98 | 12.14 | 214,761 | +0.18(+1.47%) |
Jul 01, 2013 | 12.05 | 12.10 | 11.94 | 11.97 | 573,448 | -0.05(-0.44%) |
Jun 28, 2013 | 12.03 | 12.10 | 11.93 | 12.02 | 291,556 | +0.20(+1.71%) |
Jun 26, 2013 | 11.75 | 11.85 | 11.75 | 11.82 | 340,548 | +0.16(+1.35%) |
Jun 25, 2013 | 11.52 | 11.72 | 11.47 | 11.66 | 521,919 | +0.21(+1.87%) |
Jun 24, 2013 | 11.43 | 11.67 | 11.21 | 11.45 | 1,220,052 | -0.11(-0.97%) |
Jun 21, 2013 | 11.46 | 11.66 | 11.36 | 11.56 | 468,272 | +0.16(+1.45%) |
Jun 20, 2013 | 11.80 | 11.80 | 11.33 | 11.39 | 643,269 | -0.48(-4.08%) |
Jun 19, 2013 | 12.27 | 12.29 | 11.85 | 11.88 | 263,630 | -0.39(-3.19%) |
Jun 18, 2013 | 12.24 | 12.35 | 12.17 | 12.27 | 215,220 | +0.05(+0.40%) |
Jun 17, 2013 | 12.28 | 12.32 | 12.14 | 12.22 | 349,452 | +0.03(+0.25%) |
Jun 14, 2013 | 12.14 | 12.32 | 12.11 | 12.19 | 255,710 | +0.04(+0.37%) |
Jun 13, 2013 | 11.81 | 12.17 | 11.80 | 12.15 | 200,014 | +0.32(+2.69%) |
Jun 12, 2013 | 12.05 | 12.06 | 11.78 | 11.83 | 1,729,344 | -0.16(-1.31%) |
Jun 11, 2013 | 12.11 | 12.13 | 11.98 | 11.99 | 325,585 | -0.19(-1.54%) |
Jun 10, 2013 | 12.32 | 12.33 | 12.15 | 12.17 | 288,175 | -0.10(-0.85%) |
Jun 07, 2013 | 12.31 | 12.36 | 12.10 | 12.28 | 276,068 | +0.00(+0.00%) |
Jun 06, 2013 | 12.07 | 12.28 | 12.00 | 12.28 | 313,291 | +0.19(+1.58%) |
Jun 05, 2013 | 12.19 | 12.23 | 12.05 | 12.09 | 688,303 | -0.12(-1.01%) |
Jun 04, 2013 | 12.38 | 12.42 | 12.20 | 12.21 | 649,368 | -0.14(-1.15%) |
Jun 03, 2013 | 12.30 | 12.40 | 12.18 | 12.35 | 841,215 | +0.06(+0.52%) |
May 31, 2013 | 12.41 | 12.51 | 12.28 | 12.29 | 842,894 | -0.15(-1.23%) |
May 30, 2013 | 12.57 | 12.64 | 12.43 | 12.44 | 805,935 | -0.12(-0.98%) |
May 29, 2013 | 12.75 | 12.75 | 12.42 | 12.57 | 914,602 | -0.25(-1.99%) |
May 28, 2013 | 13.11 | 13.11 | 12.75 | 12.82 | 405,444 | -0.13(-1.01%) |
May 24, 2013 | 12.95 | 12.96 | 12.79 | 12.95 | 611,408 | -0.03(-0.20%) |
May 23, 2013 | 13.06 | 13.08 | 12.88 | 12.98 | 576,326 | -0.21(-1.59%) |
May 22, 2013 | 13.58 | 13.65 | 13.12 | 13.19 | 524,638 | -0.34(-2.55%) |
May 21, 2013 | 13.45 | 13.56 | 13.45 | 13.53 | 275,430 | +0.10(+0.74%) |
May 20, 2013 | 13.43 | 13.45 | 13.39 | 13.43 | 420,922 | +0.01(+0.10%) |
May 17, 2013 | 13.37 | 13.43 | 13.34 | 13.42 | 441,998 | +0.08(+0.59%) |
May 16, 2013 | 13.39 | 13.45 | 13.30 | 13.34 | 410,251 | -0.06(-0.45%) |
May 15, 2013 | 13.29 | 13.41 | 13.24 | 13.40 | 439,446 | +0.17(+1.27%) |
May 13, 2013 | 13.23 | 13.25 | 13.17 | 13.23 | 396,049 | +0.04(+0.34%) |
May 10, 2013 | 13.17 | 13.19 | 13.11 | 13.19 | 339,098 | +0.06(+0.43%) |
May 09, 2013 | 13.21 | 13.21 | 13.11 | 13.13 | 306,247 | -0.09(-0.71%) |
May 08, 2013 | 13.19 | 13.24 | 13.14 | 13.23 | 454,174 | +0.01(+0.06%) |
May 07, 2013 | 13.19 | 13.22 | 13.13 | 13.22 | 523,269 | +0.06(+0.48%) |
May 06, 2013 | 13.12 | 13.16 | 13.11 | 13.15 | 417,981 | +0.07(+0.52%) |
May 03, 2013 | 13.12 | 13.14 | 13.06 | 13.09 | 285,150 | +0.03(+0.23%) |
May 02, 2013 | 13.02 | 13.09 | 13.01 | 13.06 | 734,446 | +0.08(+0.61%) |