Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.56 | 14.68 | 14.35 | 14.57 | 82,013 | -0.02(-0.12%) |
Apr 29, 2014 | 14.84 | 14.87 | 14.56 | 14.58 | 82,813 | -0.14(-0.95%) |
Apr 28, 2014 | 15.08 | 15.10 | 14.47 | 14.72 | 81,020 | -0.35(-2.31%) |
Apr 25, 2014 | 15.28 | 15.37 | 15.04 | 15.07 | 123,186 | -0.27(-1.76%) |
Apr 24, 2014 | 15.32 | 15.44 | 15.24 | 15.34 | 83,188 | +0.10(+0.63%) |
Apr 23, 2014 | 15.28 | 15.40 | 15.23 | 15.24 | 99,219 | -0.06(-0.37%) |
Apr 22, 2014 | 15.24 | 15.38 | 15.21 | 15.30 | 63,010 | +0.03(+0.17%) |
Apr 21, 2014 | 15.27 | 15.37 | 15.18 | 15.27 | 74,921 | -0.04(-0.28%) |
Apr 17, 2014 | 15.25 | 15.32 | 15.32 | 15.32 | 104,859 | +0.02(+0.11%) |
Apr 16, 2014 | 15.37 | 15.43 | 15.20 | 15.30 | 127,863 | +0.05(+0.34%) |
Apr 15, 2014 | 15.15 | 15.36 | 15.15 | 15.25 | 196,597 | +0.14(+0.92%) |
Apr 14, 2014 | 15.05 | 15.23 | 15.04 | 15.11 | 177,874 | +0.13(+0.87%) |
Apr 11, 2014 | 14.82 | 15.05 | 14.82 | 14.98 | 161,019 | +0.00(+0.00%) |
Apr 10, 2014 | 14.76 | 15.04 | 14.67 | 14.98 | 167,345 | +0.25(+1.70%) |
Apr 09, 2014 | 14.69 | 14.80 | 14.45 | 14.73 | 145,184 | +0.15(+1.01%) |
Apr 08, 2014 | 14.32 | 14.61 | 14.20 | 14.58 | 114,774 | +0.27(+1.88%) |
Apr 07, 2014 | 14.55 | 14.72 | 14.11 | 14.31 | 331,206 | -0.20(-1.37%) |
Apr 04, 2014 | 15.11 | 15.13 | 14.48 | 14.51 | 217,898 | -0.53(-3.51%) |
Apr 03, 2014 | 14.89 | 15.07 | 14.37 | 15.04 | 514,722 | -0.03(-0.17%) |
Apr 02, 2014 | 14.70 | 15.16 | 14.40 | 15.07 | 226,443 | +0.29(+1.93%) |
Apr 01, 2014 | 14.43 | 14.85 | 14.42 | 14.78 | 196,285 | +0.32(+2.22%) |
Mar 31, 2014 | 13.72 | 14.50 | 13.72 | 14.46 | 164,461 | +0.77(+5.63%) |
Mar 28, 2014 | 13.58 | 13.83 | 13.55 | 13.69 | 48,012 | +0.10(+0.70%) |
Mar 27, 2014 | 13.73 | 13.84 | 13.58 | 13.60 | 87,713 | -0.17(-1.26%) |
Mar 26, 2014 | 13.68 | 13.83 | 13.64 | 13.77 | 107,483 | +0.11(+0.82%) |
Mar 25, 2014 | 13.64 | 13.67 | 13.43 | 13.66 | 226,460 | +0.03(+0.25%) |
Mar 24, 2014 | 13.81 | 13.85 | 13.57 | 13.62 | 133,765 | -0.23(-1.69%) |
Mar 21, 2014 | 13.79 | 13.89 | 13.51 | 13.85 | 164,520 | +0.39(+2.89%) |
Mar 20, 2014 | 13.60 | 13.76 | 13.19 | 13.47 | 186,659 | +0.83(+6.58%) |
Mar 19, 2014 | 12.72 | 12.78 | 12.61 | 12.63 | 81,518 | -0.14(-1.08%) |
Mar 18, 2014 | 12.50 | 12.77 | 12.35 | 12.77 | 59,383 | +0.24(+1.93%) |
Mar 17, 2014 | 12.60 | 12.72 | 12.48 | 12.53 | 45,484 | -0.03(-0.21%) |
Mar 14, 2014 | 12.54 | 12.65 | 12.51 | 12.56 | 23,574 | -0.04(-0.34%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.51 | 12.60 | 57,770 | +0.02(+0.14%) |
Mar 12, 2014 | 12.50 | 12.68 | 12.44 | 12.58 | 49,547 | +0.02(+0.14%) |
Mar 11, 2014 | 12.62 | 12.68 | 12.51 | 12.56 | 53,755 | -0.09(-0.68%) |
Mar 10, 2014 | 12.42 | 12.67 | 12.35 | 12.65 | 48,719 | +0.17(+1.39%) |
Mar 07, 2014 | 12.56 | 12.62 | 12.45 | 12.48 | 81,157 | -0.06(-0.48%) |
Mar 06, 2014 | 12.48 | 12.56 | 12.36 | 12.54 | 37,765 | +0.06(+0.49%) |
Mar 05, 2014 | 12.37 | 12.50 | 12.29 | 12.48 | 48,707 | +0.06(+0.49%) |
Mar 04, 2014 | 12.35 | 12.52 | 12.32 | 12.42 | 102,714 | +0.23(+1.85%) |
Mar 03, 2014 | 12.15 | 12.33 | 12.07 | 12.19 | 34,738 | -0.03(-0.21%) |
Feb 28, 2014 | 12.34 | 12.41 | 12.18 | 12.22 | 63,124 | -0.08(-0.63%) |
Feb 27, 2014 | 11.82 | 12.31 | 11.80 | 12.30 | 40,902 | +0.46(+3.88%) |
Feb 26, 2014 | 12.05 | 12.09 | 11.81 | 11.84 | 77,250 | -0.24(-2.01%) |
Feb 25, 2014 | 12.22 | 12.30 | 12.05 | 12.08 | 28,012 | -0.17(-1.41%) |
Feb 24, 2014 | 12.11 | 12.30 | 11.98 | 12.25 | 59,862 | +0.27(+2.24%) |
Feb 21, 2014 | 12.04 | 12.04 | 11.92 | 11.98 | 58,739 | +0.00(+0.00%) |
Feb 20, 2014 | 11.90 | 12.11 | 11.88 | 11.98 | 35,983 | +0.08(+0.65%) |
Feb 19, 2014 | 11.85 | 11.95 | 11.77 | 11.91 | 111,019 | -0.01(-0.07%) |
Feb 18, 2014 | 11.87 | 12.04 | 11.79 | 11.92 | 43,494 | +0.11(+0.95%) |
Feb 14, 2014 | 11.75 | 11.80 | 11.80 | 11.80 | 28,409 | +0.07(+0.59%) |
Feb 13, 2014 | 11.51 | 11.76 | 11.36 | 11.73 | 31,095 | +0.16(+1.35%) |
Feb 12, 2014 | 11.80 | 11.84 | 11.52 | 11.58 | 47,745 | -0.23(-1.98%) |
Feb 11, 2014 | 11.65 | 11.86 | 11.65 | 11.81 | 39,464 | +0.14(+1.19%) |
Feb 10, 2014 | 11.75 | 11.76 | 11.53 | 11.67 | 100,920 | -0.09(-0.74%) |
Feb 07, 2014 | 11.58 | 11.79 | 11.57 | 11.76 | 61,443 | +0.18(+1.57%) |
Feb 06, 2014 | 11.53 | 11.66 | 11.52 | 11.58 | 57,169 | +0.11(+0.98%) |
Feb 05, 2014 | 11.44 | 11.52 | 11.40 | 11.46 | 76,336 | -0.02(-0.15%) |
Feb 04, 2014 | 11.41 | 11.55 | 11.39 | 11.48 | 100,034 | +0.09(+0.76%) |
Feb 03, 2014 | 11.40 | 11.60 | 11.23 | 11.40 | 157,171 | +0.09(+0.77%) |
Jan 31, 2014 | 11.42 | 11.57 | 11.21 | 11.31 | 164,196 | -0.27(-2.32%) |
Jan 30, 2014 | 11.54 | 11.71 | 11.43 | 11.58 | 72,973 | +0.10(+0.83%) |
Jan 29, 2014 | 11.62 | 11.69 | 11.40 | 11.48 | 57,106 | -0.29(-2.43%) |
Jan 28, 2014 | 11.69 | 11.79 | 11.59 | 11.77 | 71,125 | +0.11(+0.97%) |
Jan 27, 2014 | 11.79 | 11.87 | 11.64 | 11.66 | 52,572 | -0.06(-0.52%) |
Jan 24, 2014 | 11.86 | 12.06 | 11.61 | 11.72 | 78,470 | -0.23(-1.96%) |
Jan 23, 2014 | 11.73 | 11.97 | 11.73 | 11.95 | 72,410 | +0.23(+1.96%) |
Jan 22, 2014 | 11.77 | 11.82 | 11.71 | 11.72 | 79,742 | -0.05(-0.44%) |
Jan 21, 2014 | 11.70 | 11.87 | 11.65 | 11.77 | 143,892 | +0.18(+1.56%) |
Jan 17, 2014 | 11.41 | 11.59 | 11.59 | 11.59 | 131,781 | +0.15(+1.35%) |
Jan 16, 2014 | 11.44 | 11.47 | 11.28 | 11.44 | 79,098 | -0.03(-0.23%) |
Jan 15, 2014 | 11.51 | 11.51 | 11.36 | 11.46 | 78,348 | -0.04(-0.37%) |
Jan 14, 2014 | 11.35 | 11.55 | 11.32 | 11.51 | 127,988 | +0.22(+1.91%) |
Jan 13, 2014 | 11.27 | 11.39 | 11.20 | 11.29 | 157,358 | +0.02(+0.15%) |
Jan 10, 2014 | 11.31 | 11.32 | 11.19 | 11.27 | 47,137 | +0.00(+0.00%) |
Jan 09, 2014 | 11.42 | 11.42 | 11.24 | 11.27 | 102,761 | -0.14(-1.21%) |
Jan 08, 2014 | 11.39 | 11.44 | 11.32 | 11.41 | 226,066 | -0.03(-0.30%) |
Jan 07, 2014 | 11.38 | 11.52 | 11.38 | 11.44 | 73,028 | +0.06(+0.53%) |
Jan 06, 2014 | 11.58 | 11.62 | 11.27 | 11.38 | 72,956 | -0.08(-0.68%) |
Jan 03, 2014 | 11.67 | 11.84 | 11.44 | 11.46 | 67,020 | -0.17(-1.48%) |
Jan 02, 2014 | 11.54 | 11.66 | 11.38 | 11.63 | 76,994 | +0.07(+0.60%) |
Dec 31, 2013 | 11.53 | 11.57 | 11.57 | 11.57 | 61,939 | +0.09(+0.82%) |
Dec 30, 2013 | 11.38 | 11.53 | 11.36 | 11.47 | 62,424 | +0.11(+0.99%) |
Dec 27, 2013 | 11.39 | 11.42 | 11.26 | 11.36 | 135,253 | +0.02(+0.15%) |
Dec 26, 2013 | 11.43 | 11.44 | 11.19 | 11.34 | 200,460 | -0.07(-0.60%) |
Dec 24, 2013 | 11.37 | 11.42 | 11.26 | 11.41 | 59,958 | +0.03(+0.23%) |
Dec 23, 2013 | 11.39 | 11.39 | 11.18 | 11.38 | 167,402 | -0.03(-0.30%) |
Dec 20, 2013 | 11.40 | 11.46 | 11.26 | 11.42 | 249,661 | +0.03(+0.23%) |
Dec 19, 2013 | 11.39 | 11.52 | 11.07 | 11.39 | 220,882 | -0.72(-5.97%) |
Dec 18, 2013 | 11.77 | 12.12 | 11.73 | 12.12 | 58,913 | +0.33(+2.77%) |
Dec 17, 2013 | 11.93 | 11.96 | 11.76 | 11.79 | 48,404 | -0.23(-1.93%) |
Dec 16, 2013 | 11.70 | 12.15 | 11.70 | 12.02 | 104,671 | +0.33(+2.80%) |
Dec 13, 2013 | 11.79 | 11.79 | 11.69 | 11.69 | 69,608 | -0.04(-0.37%) |
Dec 12, 2013 | 11.74 | 11.82 | 11.69 | 11.74 | 87,615 | +0.00(+0.00%) |
Dec 11, 2013 | 11.72 | 11.81 | 11.69 | 11.74 | 87,682 | +0.07(+0.59%) |
Dec 10, 2013 | 11.53 | 11.73 | 11.53 | 11.67 | 74,024 | +0.09(+0.82%) |
Dec 09, 2013 | 11.74 | 11.74 | 11.50 | 11.57 | 66,547 | -0.21(-1.75%) |
Dec 06, 2013 | 11.79 | 11.83 | 11.63 | 11.78 | 83,989 | +0.13(+1.11%) |
Dec 05, 2013 | 11.98 | 12.00 | 11.58 | 11.65 | 106,706 | -0.34(-2.87%) |
Dec 04, 2013 | 11.99 | 12.10 | 11.98 | 12.00 | 70,245 | +0.00(+0.00%) |
Dec 03, 2013 | 12.21 | 12.36 | 11.98 | 12.00 | 92,136 | -0.28(-2.24%) |
Dec 02, 2013 | 12.52 | 12.53 | 12.06 | 12.27 | 92,408 | -0.28(-2.26%) |
Nov 29, 2013 | 12.43 | 12.65 | 12.26 | 12.55 | 33,088 | +0.21(+1.67%) |
Nov 27, 2013 | 12.35 | 12.40 | 12.26 | 12.35 | 60,167 | +0.04(+0.35%) |
Nov 26, 2013 | 12.28 | 12.39 | 12.25 | 12.31 | 68,801 | +0.03(+0.28%) |
Nov 25, 2013 | 12.09 | 12.29 | 12.09 | 12.27 | 74,135 | +0.19(+1.57%) |
Nov 22, 2013 | 12.28 | 12.31 | 12.05 | 12.08 | 79,232 | -0.23(-1.89%) |
Nov 21, 2013 | 12.27 | 12.49 | 12.06 | 12.31 | 100,266 | +0.09(+0.78%) |
Nov 20, 2013 | 12.21 | 12.30 | 12.11 | 12.22 | 46,207 | +0.08(+0.64%) |
Nov 19, 2013 | 12.24 | 12.24 | 12.05 | 12.14 | 57,501 | -0.05(-0.42%) |
Nov 18, 2013 | 12.31 | 12.31 | 12.15 | 12.19 | 49,585 | -0.05(-0.42%) |
Nov 15, 2013 | 12.26 | 12.35 | 12.18 | 12.25 | 110,040 | -0.04(-0.35%) |
Nov 14, 2013 | 12.46 | 12.48 | 12.27 | 12.29 | 42,374 | -0.18(-1.45%) |
Nov 13, 2013 | 12.22 | 12.47 | 12.19 | 12.47 | 112,197 | +0.23(+1.90%) |
Nov 12, 2013 | 12.31 | 12.46 | 12.18 | 12.24 | 54,732 | -0.15(-1.18%) |
Nov 11, 2013 | 12.24 | 12.43 | 12.21 | 12.38 | 64,938 | +0.16(+1.34%) |
Nov 08, 2013 | 12.26 | 12.38 | 12.15 | 12.22 | 113,589 | -0.04(-0.35%) |
Nov 07, 2013 | 12.91 | 12.91 | 12.25 | 12.26 | 104,418 | -0.63(-4.87%) |
Nov 06, 2013 | 12.84 | 12.91 | 12.81 | 12.89 | 54,354 | +0.03(+0.27%) |
Nov 05, 2013 | 12.55 | 12.88 | 12.54 | 12.86 | 47,452 | +0.26(+2.05%) |
Nov 04, 2013 | 12.30 | 12.68 | 12.18 | 12.60 | 95,460 | +0.39(+3.17%) |
Nov 01, 2013 | 12.34 | 12.38 | 11.91 | 12.21 | 121,135 | -0.15(-1.18%) |
Oct 31, 2013 | 12.68 | 12.69 | 12.36 | 12.36 | 96,303 | -0.28(-2.25%) |
Oct 30, 2013 | 12.79 | 12.87 | 12.62 | 12.64 | 56,191 | -0.16(-1.28%) |
Oct 29, 2013 | 12.75 | 12.91 | 12.75 | 12.80 | 84,340 | +0.06(+0.47%) |
Oct 28, 2013 | 12.73 | 12.80 | 12.68 | 12.74 | 72,344 | +0.05(+0.41%) |
Oct 25, 2013 | 12.73 | 12.80 | 12.64 | 12.69 | 74,454 | +0.02(+0.17%) |
Oct 24, 2013 | 12.66 | 12.73 | 12.56 | 12.67 | 60,460 | +0.05(+0.41%) |
Oct 23, 2013 | 12.36 | 12.69 | 12.36 | 12.62 | 78,635 | +0.19(+1.51%) |
Oct 22, 2013 | 12.32 | 12.43 | 12.29 | 12.43 | 52,801 | +0.12(+0.97%) |
Oct 21, 2013 | 12.23 | 12.33 | 12.22 | 12.31 | 123,704 | +0.10(+0.84%) |
Oct 18, 2013 | 12.42 | 12.42 | 12.17 | 12.21 | 176,490 | -0.20(-1.59%) |
Oct 17, 2013 | 12.28 | 12.42 | 12.28 | 12.41 | 150,991 | +0.08(+0.62%) |
Oct 16, 2013 | 12.34 | 12.41 | 12.30 | 12.33 | 44,204 | +0.03(+0.28%) |
Oct 15, 2013 | 12.11 | 12.31 | 12.08 | 12.29 | 99,636 | +0.14(+1.13%) |
Oct 14, 2013 | 12.03 | 12.31 | 12.03 | 12.16 | 81,176 | +0.08(+0.64%) |
Oct 11, 2013 | 11.94 | 12.11 | 11.83 | 12.08 | 141,298 | +0.15(+1.22%) |
Oct 10, 2013 | 11.82 | 12.01 | 11.76 | 11.94 | 66,545 | +0.27(+2.35%) |
Oct 09, 2013 | 11.82 | 11.82 | 11.56 | 11.66 | 60,908 | -0.16(-1.38%) |
Oct 08, 2013 | 11.94 | 12.07 | 11.79 | 11.82 | 43,840 | -0.08(-0.65%) |
Oct 07, 2013 | 12.08 | 12.14 | 11.88 | 11.90 | 103,934 | -0.15(-1.28%) |
Oct 04, 2013 | 12.15 | 12.26 | 12.01 | 12.06 | 33,842 | -0.13(-1.05%) |
Oct 03, 2013 | 12.41 | 12.41 | 12.17 | 12.18 | 29,637 | -0.21(-1.73%) |
Oct 02, 2013 | 12.50 | 12.58 | 12.36 | 12.40 | 45,355 | -0.22(-1.76%) |
Oct 01, 2013 | 12.49 | 12.75 | 12.49 | 12.62 | 75,609 | +0.19(+1.51%) |
Sep 30, 2013 | 12.51 | 12.61 | 12.35 | 12.43 | 93,876 | -0.18(-1.42%) |
Sep 27, 2013 | 12.47 | 12.71 | 12.41 | 12.61 | 36,667 | +0.05(+0.41%) |
Sep 26, 2013 | 12.47 | 12.76 | 12.32 | 12.56 | 52,011 | +0.09(+0.69%) |
Sep 25, 2013 | 12.57 | 12.81 | 12.45 | 12.47 | 198,190 | -0.06(-0.48%) |
Sep 24, 2013 | 12.35 | 12.55 | 12.25 | 12.53 | 138,252 | +0.22(+1.81%) |
Sep 23, 2013 | 12.39 | 12.49 | 12.26 | 12.31 | 124,515 | +0.15(+1.20%) |
Sep 20, 2013 | 12.26 | 12.29 | 12.00 | 12.17 | 174,278 | +0.05(+0.42%) |
Sep 19, 2013 | 12.23 | 12.52 | 11.99 | 12.12 | 96,967 | -0.11(-0.91%) |
Sep 18, 2013 | 11.81 | 12.30 | 11.62 | 12.23 | 135,018 | +0.36(+3.03%) |
Sep 17, 2013 | 11.27 | 11.90 | 11.27 | 11.87 | 115,538 | +0.56(+5.00%) |
Sep 16, 2013 | 11.17 | 11.33 | 11.17 | 11.30 | 49,886 | +0.13(+1.15%) |
Sep 13, 2013 | 11.21 | 11.22 | 11.11 | 11.17 | 29,770 | +0.00(+0.00%) |
Sep 12, 2013 | 11.12 | 11.22 | 11.06 | 11.17 | 46,266 | +0.04(+0.38%) |
Sep 11, 2013 | 11.02 | 11.26 | 10.94 | 11.13 | 62,465 | +0.07(+0.62%) |
Sep 10, 2013 | 11.06 | 11.12 | 10.97 | 11.06 | 28,343 | +0.05(+0.47%) |
Sep 09, 2013 | 11.06 | 11.08 | 10.93 | 11.01 | 25,313 | -0.04(-0.39%) |
Sep 06, 2013 | 10.86 | 11.10 | 10.68 | 11.05 | 70,123 | +0.23(+2.13%) |
Sep 05, 2013 | 10.64 | 10.87 | 10.63 | 10.82 | 71,248 | +0.18(+1.69%) |
Sep 04, 2013 | 10.63 | 10.74 | 10.63 | 10.64 | 74,519 | +0.01(+0.08%) |
Sep 03, 2013 | 10.66 | 10.72 | 10.59 | 10.63 | 116,174 | +0.11(+1.06%) |
Aug 30, 2013 | 10.72 | 10.72 | 10.47 | 10.52 | 54,224 | -0.15(-1.44%) |
Aug 29, 2013 | 10.90 | 10.90 | 10.59 | 10.68 | 40,758 | -0.21(-1.89%) |
Aug 28, 2013 | 10.94 | 11.10 | 10.85 | 10.88 | 33,240 | -0.03(-0.31%) |
Aug 27, 2013 | 11.25 | 11.25 | 10.85 | 10.92 | 80,746 | -0.38(-3.41%) |
Aug 26, 2013 | 11.29 | 11.40 | 11.25 | 11.30 | 38,827 | +0.00(+0.00%) |
Aug 23, 2013 | 11.10 | 11.31 | 11.04 | 11.30 | 86,103 | +0.21(+1.85%) |
Aug 22, 2013 | 11.05 | 11.16 | 11.02 | 11.10 | 45,944 | +0.08(+0.70%) |
Aug 21, 2013 | 10.72 | 11.06 | 10.69 | 11.02 | 37,800 | +0.26(+2.38%) |
Aug 20, 2013 | 10.63 | 11.03 | 10.52 | 10.76 | 125,054 | +0.11(+1.04%) |
Aug 19, 2013 | 10.54 | 10.69 | 10.54 | 10.65 | 62,800 | +0.07(+0.65%) |
Aug 16, 2013 | 10.62 | 10.74 | 10.55 | 10.58 | 48,948 | -0.03(-0.24%) |
Aug 15, 2013 | 10.74 | 10.82 | 10.61 | 10.61 | 43,804 | -0.25(-2.29%) |
Aug 14, 2013 | 10.80 | 10.96 | 10.74 | 10.86 | 63,650 | +0.07(+0.63%) |
Aug 13, 2013 | 10.89 | 10.89 | 10.69 | 10.79 | 37,648 | -0.06(-0.55%) |
Aug 12, 2013 | 10.78 | 10.89 | 10.70 | 10.85 | 57,915 | +0.01(+0.08%) |
Aug 09, 2013 | 10.92 | 11.00 | 10.80 | 10.84 | 60,188 | -0.08(-0.71%) |
Aug 08, 2013 | 11.06 | 11.11 | 10.76 | 10.92 | 54,157 | -0.05(-0.47%) |
Aug 07, 2013 | 11.07 | 11.10 | 10.94 | 10.97 | 22,660 | -0.15(-1.38%) |
Aug 06, 2013 | 11.13 | 11.17 | 10.90 | 11.12 | 61,262 | -0.06(-0.54%) |
Aug 05, 2013 | 11.33 | 11.39 | 11.09 | 11.18 | 70,819 | -0.14(-1.21%) |
Aug 02, 2013 | 11.10 | 11.37 | 11.02 | 11.32 | 57,432 | +0.20(+1.77%) |
Aug 01, 2013 | 11.20 | 11.22 | 11.05 | 11.12 | 82,742 | +0.04(+0.39%) |
Jul 31, 2013 | 11.13 | 11.16 | 10.93 | 11.08 | 92,280 | -0.08(-0.69%) |
Jul 30, 2013 | 11.16 | 11.18 | 11.10 | 11.16 | 73,391 | +0.04(+0.38%) |
Jul 29, 2013 | 11.18 | 11.18 | 10.93 | 11.11 | 60,045 | -0.06(-0.54%) |
Jul 26, 2013 | 11.12 | 11.21 | 11.09 | 11.17 | 29,963 | -0.07(-0.61%) |
Jul 25, 2013 | 10.95 | 11.32 | 10.83 | 11.24 | 156,641 | +0.27(+2.46%) |
Jul 24, 2013 | 11.06 | 11.14 | 10.91 | 10.97 | 121,664 | -0.06(-0.54%) |
Jul 23, 2013 | 10.98 | 11.08 | 10.87 | 11.03 | 170,633 | +0.06(+0.54%) |
Jul 22, 2013 | 10.95 | 11.10 | 10.91 | 10.97 | 163,283 | +0.00(+0.00%) |
Jul 19, 2013 | 10.89 | 11.02 | 10.58 | 10.97 | 113,726 | +0.03(+0.31%) |
Jul 18, 2013 | 10.96 | 11.07 | 10.81 | 10.94 | 188,483 | +0.05(+0.47%) |
Jul 17, 2013 | 11.01 | 11.01 | 10.85 | 10.89 | 28,872 | -0.05(-0.47%) |
Jul 16, 2013 | 11.22 | 11.22 | 10.79 | 10.94 | 126,385 | -0.31(-2.72%) |
Jul 15, 2013 | 11.29 | 11.35 | 11.20 | 11.24 | 52,045 | -0.04(-0.38%) |
Jul 12, 2013 | 11.17 | 11.35 | 11.17 | 11.29 | 32,545 | +0.09(+0.84%) |
Jul 11, 2013 | 11.30 | 11.33 | 11.08 | 11.19 | 60,228 | +0.04(+0.38%) |
Jul 10, 2013 | 11.14 | 11.23 | 11.13 | 11.15 | 83,125 | +0.01(+0.08%) |
Jul 09, 2013 | 11.20 | 11.17 | 11.10 | 11.14 | 76,428 | -0.03(-0.23%) |
Jul 08, 2013 | 11.07 | 11.24 | 11.07 | 11.17 | 92,329 | +0.10(+0.92%) |
Jul 05, 2013 | 11.13 | 11.13 | 10.89 | 11.07 | 54,355 | +0.15(+1.40%) |
Jul 03, 2013 | 10.71 | 10.93 | 10.70 | 10.91 | 11,997 | +0.15(+1.42%) |
Jul 02, 2013 | 10.72 | 10.83 | 10.66 | 10.76 | 58,606 | +0.01(+0.08%) |
Jul 01, 2013 | 10.80 | 10.90 | 10.67 | 10.75 | 59,899 | -0.06(-0.55%) |
Jun 28, 2013 | 10.84 | 10.87 | 10.71 | 10.81 | 86,902 | -0.02(-0.16%) |
Jun 27, 2013 | 10.49 | 10.85 | 10.49 | 10.83 | 27,346 | +0.34(+3.24%) |
Jun 26, 2013 | 10.68 | 10.77 | 10.43 | 10.49 | 66,864 | -0.14(-1.36%) |
Jun 25, 2013 | 10.86 | 10.94 | 10.59 | 10.63 | 36,484 | -0.12(-1.11%) |
Jun 24, 2013 | 10.79 | 10.89 | 10.70 | 10.75 | 76,383 | -0.15(-1.40%) |
Jun 21, 2013 | 10.28 | 10.95 | 10.22 | 10.90 | 145,756 | +0.67(+6.56%) |
Jun 20, 2013 | 10.29 | 10.36 | 10.11 | 10.23 | 51,624 | -0.21(-2.03%) |
Jun 19, 2013 | 10.62 | 10.63 | 10.39 | 10.45 | 79,842 | -0.22(-2.07%) |
Jun 18, 2013 | 10.57 | 10.68 | 10.54 | 10.67 | 63,717 | +0.09(+0.80%) |
Jun 17, 2013 | 10.45 | 10.61 | 10.41 | 10.58 | 33,270 | +0.20(+1.88%) |
Jun 14, 2013 | 10.69 | 10.71 | 10.37 | 10.39 | 33,408 | -0.31(-2.86%) |
Jun 13, 2013 | 10.23 | 10.73 | 10.21 | 10.69 | 52,568 | +0.43(+4.23%) |
Jun 12, 2013 | 10.63 | 10.63 | 10.22 | 10.26 | 47,661 | -0.34(-3.21%) |
Jun 11, 2013 | 10.71 | 10.78 | 10.56 | 10.60 | 22,834 | -0.25(-2.27%) |
Jun 10, 2013 | 10.90 | 10.90 | 10.78 | 10.85 | 26,438 | -0.03(-0.31%) |
Jun 07, 2013 | 10.93 | 10.94 | 10.84 | 10.88 | 30,313 | +0.03(+0.23%) |
Jun 06, 2013 | 10.90 | 10.90 | 10.65 | 10.85 | 33,057 | -0.02(-0.16%) |
Jun 05, 2013 | 10.83 | 11.00 | 10.79 | 10.87 | 53,079 | +0.00(+0.00%) |
Jun 04, 2013 | 10.99 | 11.01 | 10.77 | 10.87 | 32,382 | -0.10(-0.93%) |
Jun 03, 2013 | 10.92 | 11.06 | 10.84 | 10.97 | 104,366 | +0.05(+0.47%) |
May 31, 2013 | 11.33 | 11.33 | 10.88 | 10.92 | 69,091 | -0.51(-4.46%) |
May 30, 2013 | 11.28 | 11.45 | 11.20 | 11.43 | 20,249 | +0.15(+1.36%) |
May 29, 2013 | 11.54 | 11.54 | 11.19 | 11.28 | 16,434 | -0.36(-3.07%) |
May 28, 2013 | 11.45 | 11.64 | 11.45 | 11.64 | 43,365 | +0.34(+3.01%) |
May 24, 2013 | 11.49 | 11.49 | 11.17 | 11.30 | 90,908 | -0.26(-2.21%) |
May 23, 2013 | 11.65 | 11.71 | 11.52 | 11.55 | 54,803 | -0.20(-1.73%) |
May 22, 2013 | 11.77 | 11.87 | 11.64 | 11.75 | 41,470 | -0.04(-0.36%) |
May 21, 2013 | 11.58 | 11.83 | 11.58 | 11.80 | 66,380 | +0.19(+1.61%) |
May 20, 2013 | 11.87 | 11.90 | 11.49 | 11.61 | 90,212 | -0.32(-2.71%) |
May 17, 2013 | 11.86 | 11.96 | 11.81 | 11.93 | 102,047 | +0.08(+0.72%) |
May 16, 2013 | 11.83 | 11.87 | 11.77 | 11.85 | 26,706 | -0.04(-0.36%) |
May 15, 2013 | 11.70 | 11.89 | 11.68 | 11.89 | 70,425 | +0.27(+2.34%) |
May 13, 2013 | 11.47 | 11.65 | 11.44 | 11.62 | 31,442 | +0.13(+1.11%) |
May 10, 2013 | 11.57 | 11.64 | 11.47 | 11.49 | 38,087 | -0.03(-0.22%) |
May 09, 2013 | 11.50 | 11.64 | 11.47 | 11.52 | 40,609 | -0.01(-0.07%) |
May 08, 2013 | 11.46 | 11.53 | 11.44 | 11.53 | 34,654 | +0.04(+0.37%) |
May 07, 2013 | 11.18 | 11.56 | 11.18 | 11.48 | 59,350 | +0.35(+3.13%) |
May 06, 2013 | 11.05 | 11.23 | 11.05 | 11.13 | 43,778 | +0.07(+0.61%) |
May 03, 2013 | 11.09 | 11.11 | 10.96 | 11.07 | 95,881 | +0.10(+0.93%) |
May 02, 2013 | 10.83 | 10.99 | 10.75 | 10.96 | 69,633 | +0.16(+1.49%) |