Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.38 | 12.47 | 12.38 | 12.43 | 16,893 | +0.02(+0.16%) |
Apr 29, 2014 | 12.49 | 12.49 | 12.39 | 12.41 | 10,692 | -0.08(-0.64%) |
Apr 28, 2014 | 12.49 | 12.50 | 12.42 | 12.49 | 7,803 | +0.06(+0.48%) |
Apr 25, 2014 | 12.41 | 12.52 | 12.40 | 12.43 | 19,077 | +0.01(+0.08%) |
Apr 24, 2014 | 12.37 | 12.44 | 12.34 | 12.42 | 3,688 | +0.05(+0.40%) |
Apr 23, 2014 | 12.28 | 12.41 | 12.28 | 12.37 | 12,922 | +0.07(+0.57%) |
Apr 22, 2014 | 12.21 | 12.30 | 12.21 | 12.30 | 12,729 | +0.09(+0.74%) |
Apr 21, 2014 | 12.24 | 12.24 | 12.21 | 12.21 | 7,466 | +0.03(+0.25%) |
Apr 17, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 14,400 | -0.02(-0.16%) |
Apr 16, 2014 | 12.18 | 12.21 | 12.15 | 12.20 | 13,301 | +0.06(+0.49%) |
Apr 15, 2014 | 12.10 | 12.16 | 12.10 | 12.14 | 5,790 | +0.02(+0.17%) |
Apr 14, 2014 | 12.18 | 12.18 | 12.07 | 12.12 | 25,312 | -0.01(-0.08%) |
Apr 11, 2014 | 12.09 | 12.16 | 12.06 | 12.13 | 29,884 | +0.04(+0.33%) |
Apr 10, 2014 | 11.95 | 12.09 | 11.95 | 12.09 | 15,729 | +0.10(+0.83%) |
Apr 09, 2014 | 11.92 | 12.02 | 11.92 | 11.99 | 20,620 | +0.03(+0.25%) |
Apr 08, 2014 | 11.84 | 12.00 | 11.84 | 11.96 | 21,895 | -0.03(-0.25%) |
Apr 07, 2014 | 12.10 | 12.10 | 11.96 | 11.99 | 19,192 | -0.01(-0.08%) |
Apr 04, 2014 | 11.98 | 12.03 | 11.96 | 12.00 | 13,415 | +0.04(+0.33%) |
Apr 03, 2014 | 11.92 | 12.02 | 11.92 | 11.96 | 15,840 | +0.01(+0.08%) |
Apr 02, 2014 | 11.94 | 12.03 | 11.94 | 11.95 | 7,179 | -0.01(-0.08%) |
Apr 01, 2014 | 12.00 | 12.01 | 11.94 | 11.96 | 43,290 | -0.07(-0.58%) |
Mar 31, 2014 | 12.01 | 12.06 | 12.00 | 12.03 | 12,928 | +0.02(+0.17%) |
Mar 28, 2014 | 12.08 | 12.08 | 12.01 | 12.01 | 7,660 | -0.04(-0.33%) |
Mar 27, 2014 | 11.97 | 12.08 | 11.92 | 12.05 | 26,445 | +0.09(+0.75%) |
Mar 26, 2014 | 11.89 | 11.97 | 11.89 | 11.96 | 9,388 | +0.02(+0.17%) |
Mar 25, 2014 | 11.95 | 11.98 | 11.92 | 11.94 | 9,778 | -0.03(-0.25%) |
Mar 24, 2014 | 12.01 | 12.01 | 11.95 | 11.97 | 9,509 | -0.01(-0.08%) |
Mar 21, 2014 | 11.97 | 11.99 | 11.97 | 11.98 | 7,224 | +0.04(+0.34%) |
Mar 20, 2014 | 12.00 | 12.00 | 11.94 | 11.94 | 17,106 | -0.08(-0.67%) |
Mar 19, 2014 | 12.13 | 12.13 | 12.01 | 12.02 | 7,352 | -0.06(-0.50%) |
Mar 18, 2014 | 12.16 | 12.16 | 12.04 | 12.08 | 7,045 | -0.02(-0.17%) |
Mar 17, 2014 | 12.14 | 12.18 | 12.07 | 12.10 | 22,190 | -0.01(-0.04%) |
Mar 14, 2014 | 12.10 | 12.13 | 12.05 | 12.11 | 15,190 | +0.02(+0.12%) |
Mar 13, 2014 | 11.96 | 12.10 | 11.96 | 12.09 | 11,278 | +0.07(+0.62%) |
Mar 12, 2014 | 11.88 | 12.04 | 11.88 | 12.02 | 20,759 | +0.15(+1.23%) |
Mar 11, 2014 | 11.92 | 11.93 | 11.83 | 11.87 | 24,006 | +0.01(+0.08%) |
Mar 10, 2014 | 11.87 | 11.92 | 11.83 | 11.86 | 16,361 | +0.01(+0.08%) |
Mar 07, 2014 | 11.92 | 11.92 | 11.81 | 11.85 | 9,086 | -0.09(-0.75%) |
Mar 06, 2014 | 12.05 | 12.05 | 11.93 | 11.94 | 14,939 | -0.19(-1.57%) |
Mar 05, 2014 | 12.10 | 12.14 | 12.05 | 12.13 | 19,678 | +0.05(+0.41%) |
Mar 04, 2014 | 12.09 | 12.18 | 12.06 | 12.08 | 14,825 | -0.01(-0.08%) |
Mar 03, 2014 | 12.15 | 12.15 | 12.07 | 12.09 | 19,072 | -0.02(-0.17%) |
Feb 28, 2014 | 12.15 | 12.15 | 12.04 | 12.11 | 8,401 | -0.03(-0.25%) |
Feb 27, 2014 | 12.18 | 12.21 | 12.09 | 12.14 | 20,332 | +0.01(+0.06%) |
Feb 26, 2014 | 12.12 | 12.15 | 12.08 | 12.13 | 28,619 | -0.01(-0.06%) |
Feb 25, 2014 | 12.08 | 12.15 | 12.08 | 12.14 | 9,124 | +0.03(+0.25%) |
Feb 24, 2014 | 12.16 | 12.18 | 12.11 | 12.11 | 7,222 | -0.07(-0.57%) |
Feb 21, 2014 | 12.15 | 12.20 | 12.06 | 12.18 | 33,812 | +0.04(+0.33%) |
Feb 20, 2014 | 12.15 | 12.15 | 12.12 | 12.14 | 7,904 | +0.02(+0.17%) |
Feb 19, 2014 | 12.13 | 12.18 | 12.12 | 12.12 | 13,946 | +0.06(+0.50%) |
Feb 18, 2014 | 12.17 | 12.20 | 12.06 | 12.06 | 8,018 | -0.07(-0.58%) |
Feb 14, 2014 | 12.17 | 12.13 | 12.13 | 12.13 | 22,700 | -0.04(-0.33%) |
Feb 13, 2014 | 12.18 | 12.19 | 12.17 | 12.17 | 19,254 | -0.03(-0.25%) |
Feb 12, 2014 | 12.22 | 12.31 | 12.18 | 12.20 | 10,901 | -0.05(-0.41%) |
Feb 11, 2014 | 12.25 | 12.31 | 12.18 | 12.25 | 37,333 | +0.01(+0.08%) |
Feb 10, 2014 | 12.14 | 12.26 | 12.14 | 12.24 | 29,940 | +0.10(+0.82%) |
Feb 07, 2014 | 12.16 | 12.19 | 12.12 | 12.14 | 6,682 | +0.04(+0.33%) |
Feb 06, 2014 | 12.11 | 12.11 | 12.07 | 12.10 | 7,734 | -0.02(-0.17%) |
Feb 05, 2014 | 12.09 | 12.14 | 12.07 | 12.12 | 11,094 | -0.02(-0.16%) |
Feb 04, 2014 | 12.09 | 12.17 | 12.06 | 12.14 | 40,354 | +0.00(+0.01%) |
Feb 03, 2014 | 12.08 | 12.14 | 12.05 | 12.14 | 17,098 | +0.07(+0.57%) |
Jan 31, 2014 | 12.06 | 12.09 | 12.01 | 12.07 | 11,734 | +0.02(+0.17%) |
Jan 30, 2014 | 11.82 | 12.05 | 11.82 | 12.05 | 11,600 | +0.22(+1.86%) |
Jan 29, 2014 | 11.93 | 11.93 | 11.82 | 11.83 | 30,711 | -0.08(-0.67%) |
Jan 28, 2014 | 11.94 | 11.94 | 11.84 | 11.91 | 20,882 | +0.06(+0.51%) |
Jan 27, 2014 | 12.00 | 12.00 | 11.84 | 11.85 | 27,078 | -0.10(-0.81%) |
Jan 24, 2014 | 12.01 | 12.01 | 11.94 | 11.95 | 15,159 | -0.03(-0.28%) |
Jan 23, 2014 | 11.79 | 12.00 | 11.79 | 11.98 | 26,231 | +0.15(+1.27%) |
Jan 22, 2014 | 11.84 | 11.87 | 11.81 | 11.83 | 10,687 | +0.04(+0.34%) |
Jan 21, 2014 | 11.88 | 11.93 | 11.78 | 11.79 | 21,205 | -0.06(-0.51%) |
Jan 17, 2014 | 11.78 | 11.85 | 11.85 | 11.85 | 16,300 | +0.07(+0.59%) |
Jan 16, 2014 | 11.72 | 11.78 | 11.66 | 11.78 | 26,219 | +0.05(+0.43%) |
Jan 15, 2014 | 11.71 | 11.73 | 11.68 | 11.73 | 14,304 | +0.02(+0.17%) |
Jan 14, 2014 | 11.73 | 11.73 | 11.64 | 11.71 | 16,419 | -0.03(-0.26%) |
Jan 13, 2014 | 11.72 | 11.75 | 11.67 | 11.74 | 13,928 | +0.07(+0.60%) |
Jan 10, 2014 | 11.70 | 11.73 | 11.65 | 11.67 | 16,120 | +0.04(+0.34%) |
Jan 09, 2014 | 11.61 | 11.65 | 11.56 | 11.63 | 11,871 | +0.05(+0.43%) |
Jan 08, 2014 | 11.51 | 11.59 | 11.42 | 11.58 | 11,970 | +0.07(+0.61%) |
Jan 07, 2014 | 11.52 | 11.67 | 11.50 | 11.51 | 25,834 | -0.03(-0.26%) |
Jan 06, 2014 | 11.41 | 11.55 | 11.41 | 11.54 | 29,413 | +0.14(+1.23%) |
Jan 03, 2014 | 11.38 | 11.40 | 11.29 | 11.40 | 22,996 | +0.06(+0.53%) |
Jan 02, 2014 | 11.26 | 11.34 | 11.21 | 11.34 | 30,260 | +0.11(+0.98%) |
Dec 31, 2013 | 11.25 | 11.23 | 11.23 | 11.23 | 57,700 | +0.01(+0.09%) |
Dec 30, 2013 | 11.11 | 11.28 | 11.11 | 11.22 | 76,120 | +0.02(+0.18%) |
Dec 27, 2013 | 11.21 | 11.27 | 11.16 | 11.20 | 88,830 | -0.06(-0.53%) |
Dec 26, 2013 | 11.43 | 11.45 | 11.25 | 11.26 | 40,839 | -0.16(-1.40%) |
Dec 24, 2013 | 11.42 | 11.49 | 11.40 | 11.42 | 41,802 | -0.05(-0.44%) |
Dec 23, 2013 | 11.38 | 11.60 | 11.32 | 11.47 | 83,369 | +0.08(+0.70%) |
Dec 20, 2013 | 11.18 | 11.42 | 11.18 | 11.39 | 50,866 | +0.21(+1.88%) |
Dec 19, 2013 | 10.95 | 11.26 | 10.95 | 11.18 | 65,153 | +0.18(+1.64%) |
Dec 18, 2013 | 10.98 | 11.15 | 10.95 | 11.00 | 80,693 | +0.04(+0.36%) |
Dec 17, 2013 | 10.79 | 11.04 | 10.79 | 10.96 | 39,059 | +0.12(+1.11%) |
Dec 16, 2013 | 10.87 | 10.91 | 10.79 | 10.84 | 28,329 | +0.02(+0.18%) |
Dec 13, 2013 | 10.93 | 11.01 | 10.81 | 10.82 | 39,636 | -0.12(-1.10%) |
Dec 12, 2013 | 10.87 | 11.05 | 10.87 | 10.94 | 27,338 | +0.03(+0.27%) |
Dec 11, 2013 | 10.99 | 10.99 | 10.90 | 10.91 | 28,089 | -0.06(-0.55%) |
Dec 10, 2013 | 10.90 | 10.97 | 10.90 | 10.97 | 29,480 | +0.08(+0.73%) |
Dec 09, 2013 | 11.04 | 11.04 | 10.87 | 10.89 | 33,989 | -0.05(-0.46%) |
Dec 06, 2013 | 11.03 | 11.03 | 10.94 | 10.94 | 25,215 | -0.15(-1.35%) |
Dec 05, 2013 | 11.06 | 11.09 | 11.03 | 11.09 | 24,522 | +0.05(+0.45%) |
Dec 04, 2013 | 11.04 | 11.19 | 11.00 | 11.04 | 47,683 | -0.04(-0.36%) |
Dec 03, 2013 | 10.97 | 11.13 | 10.96 | 11.08 | 40,828 | +0.05(+0.45%) |
Dec 02, 2013 | 11.09 | 11.12 | 11.02 | 11.03 | 26,081 | -0.03(-0.27%) |
Nov 29, 2013 | 11.13 | 11.13 | 11.04 | 11.06 | 26,037 | -0.07(-0.63%) |
Nov 27, 2013 | 11.13 | 11.14 | 11.06 | 11.13 | 28,144 | +0.05(+0.45%) |
Nov 26, 2013 | 11.08 | 11.17 | 11.07 | 11.08 | 38,600 | -0.06(-0.54%) |
Nov 25, 2013 | 11.10 | 11.18 | 11.04 | 11.14 | 35,696 | -0.04(-0.36%) |
Nov 22, 2013 | 11.13 | 11.18 | 11.07 | 11.18 | 18,638 | +0.00(+0.00%) |
Nov 21, 2013 | 11.15 | 11.20 | 11.11 | 11.18 | 16,215 | +0.03(+0.27%) |
Nov 20, 2013 | 11.23 | 11.26 | 11.15 | 11.15 | 16,525 | -0.04(-0.36%) |
Nov 19, 2013 | 11.26 | 11.26 | 11.12 | 11.19 | 35,983 | -0.07(-0.62%) |
Nov 18, 2013 | 11.18 | 11.28 | 11.18 | 11.26 | 49,323 | +0.08(+0.72%) |
Nov 15, 2013 | 11.26 | 11.29 | 11.17 | 11.18 | 22,927 | -0.03(-0.27%) |
Nov 14, 2013 | 11.26 | 11.30 | 11.17 | 11.21 | 22,336 | -0.00(-0.01%) |
Nov 13, 2013 | 11.15 | 11.36 | 11.15 | 11.21 | 63,345 | +0.05(+0.46%) |
Nov 12, 2013 | 11.30 | 11.34 | 11.16 | 11.16 | 27,247 | -0.18(-1.59%) |
Nov 11, 2013 | 11.34 | 11.38 | 11.32 | 11.34 | 7,713 | -0.04(-0.35%) |
Nov 08, 2013 | 11.54 | 11.54 | 11.34 | 11.38 | 11,129 | -0.25(-2.15%) |
Nov 07, 2013 | 11.41 | 11.71 | 11.39 | 11.63 | 43,255 | +0.13(+1.13%) |
Nov 06, 2013 | 11.46 | 11.57 | 11.45 | 11.50 | 26,638 | -0.02(-0.17%) |
Nov 05, 2013 | 11.45 | 11.54 | 11.39 | 11.52 | 29,114 | -0.06(-0.52%) |
Nov 04, 2013 | 11.51 | 11.69 | 11.50 | 11.58 | 58,014 | +0.00(+0.00%) |
Nov 01, 2013 | 11.74 | 11.79 | 11.51 | 11.58 | 17,449 | -0.10(-0.86%) |
Oct 31, 2013 | 11.79 | 11.79 | 11.67 | 11.68 | 9,824 | -0.11(-0.93%) |
Oct 30, 2013 | 11.93 | 11.94 | 11.78 | 11.79 | 8,540 | -0.14(-1.14%) |
Oct 29, 2013 | 11.85 | 11.93 | 11.84 | 11.93 | 15,383 | +0.02(+0.14%) |
Oct 28, 2013 | 11.78 | 11.92 | 11.78 | 11.91 | 20,316 | +0.05(+0.42%) |
Oct 25, 2013 | 11.73 | 11.89 | 11.73 | 11.86 | 6,776 | +0.07(+0.59%) |
Oct 24, 2013 | 11.86 | 11.86 | 11.72 | 11.79 | 9,906 | +0.00(+0.00%) |
Oct 23, 2013 | 11.67 | 11.82 | 11.64 | 11.79 | 26,597 | +0.14(+1.20%) |
Oct 22, 2013 | 11.56 | 11.65 | 11.56 | 11.65 | 6,374 | +0.13(+1.13%) |
Oct 21, 2013 | 11.62 | 11.64 | 11.52 | 11.52 | 5,514 | -0.05(-0.43%) |
Oct 18, 2013 | 11.62 | 11.63 | 11.56 | 11.57 | 6,933 | +0.01(+0.09%) |
Oct 17, 2013 | 11.33 | 11.56 | 11.33 | 11.56 | 16,194 | +0.24(+2.12%) |
Oct 16, 2013 | 11.18 | 11.32 | 11.18 | 11.32 | 21,327 | +0.06(+0.53%) |
Oct 15, 2013 | 11.26 | 11.27 | 11.22 | 11.26 | 17,519 | +0.01(+0.09%) |
Oct 14, 2013 | 11.26 | 11.31 | 11.23 | 11.25 | 13,821 | -0.06(-0.53%) |
Oct 11, 2013 | 11.35 | 11.36 | 11.30 | 11.31 | 12,221 | -0.04(-0.35%) |
Oct 10, 2013 | 11.44 | 11.44 | 11.30 | 11.35 | 8,343 | -0.08(-0.70%) |
Oct 09, 2013 | 11.42 | 11.44 | 11.35 | 11.43 | 11,179 | +0.07(+0.62%) |
Oct 08, 2013 | 11.34 | 11.44 | 11.33 | 11.36 | 10,433 | -0.10(-0.87%) |
Oct 07, 2013 | 11.47 | 11.55 | 11.45 | 11.46 | 12,410 | -0.14(-1.21%) |
Oct 04, 2013 | 11.67 | 11.67 | 11.52 | 11.60 | 27,638 | -0.15(-1.28%) |
Oct 03, 2013 | 11.69 | 11.87 | 11.48 | 11.75 | 30,945 | +0.10(+0.86%) |
Oct 02, 2013 | 11.79 | 11.79 | 11.65 | 11.65 | 6,217 | -0.07(-0.60%) |
Oct 01, 2013 | 11.80 | 11.80 | 11.63 | 11.72 | 6,280 | -0.09(-0.76%) |
Sep 30, 2013 | 11.71 | 11.81 | 11.71 | 11.81 | 5,709 | +0.12(+1.03%) |
Sep 27, 2013 | 11.71 | 11.78 | 11.61 | 11.69 | 15,477 | -0.07(-0.60%) |
Sep 26, 2013 | 11.81 | 11.82 | 11.71 | 11.76 | 11,777 | -0.07(-0.59%) |
Sep 25, 2013 | 11.87 | 11.87 | 11.71 | 11.83 | 16,965 | +0.03(+0.25%) |
Sep 24, 2013 | 11.78 | 11.80 | 11.67 | 11.80 | 30,385 | -0.05(-0.42%) |
Sep 23, 2013 | 11.73 | 11.85 | 11.64 | 11.85 | 16,277 | +0.18(+1.54%) |
Sep 20, 2013 | 11.64 | 11.78 | 11.53 | 11.67 | 16,051 | -0.01(-0.09%) |
Sep 19, 2013 | 11.74 | 11.77 | 11.41 | 11.68 | 16,455 | -0.08(-0.68%) |
Sep 18, 2013 | 11.32 | 11.78 | 11.32 | 11.76 | 15,522 | +0.39(+3.43%) |
Sep 17, 2013 | 11.27 | 11.38 | 11.23 | 11.37 | 30,291 | +0.10(+0.89%) |
Sep 16, 2013 | 11.06 | 11.29 | 11.06 | 11.27 | 35,007 | +0.21(+1.90%) |
Sep 13, 2013 | 10.93 | 11.07 | 10.93 | 11.06 | 9,809 | +0.13(+1.19%) |
Sep 12, 2013 | 10.95 | 11.04 | 10.92 | 10.93 | 22,805 | -0.08(-0.73%) |
Sep 11, 2013 | 11.08 | 11.11 | 10.93 | 11.01 | 18,830 | -0.12(-1.08%) |
Sep 10, 2013 | 11.28 | 11.28 | 11.05 | 11.13 | 18,204 | -0.04(-0.36%) |
Sep 09, 2013 | 11.35 | 11.35 | 11.12 | 11.17 | 18,075 | -0.08(-0.71%) |
Sep 06, 2013 | 11.32 | 11.36 | 11.22 | 11.25 | 23,984 | -0.17(-1.49%) |
Sep 05, 2013 | 11.36 | 11.48 | 11.30 | 11.42 | 9,654 | +0.13(+1.15%) |
Sep 04, 2013 | 11.35 | 11.45 | 11.20 | 11.29 | 17,702 | -0.02(-0.18%) |
Sep 03, 2013 | 11.54 | 11.54 | 11.21 | 11.31 | 20,079 | -0.08(-0.70%) |
Aug 30, 2013 | 11.41 | 11.55 | 11.35 | 11.39 | 23,154 | -0.01(-0.09%) |
Aug 29, 2013 | 11.50 | 11.57 | 11.34 | 11.40 | 48,692 | -0.13(-1.13%) |
Aug 28, 2013 | 11.65 | 11.66 | 11.52 | 11.53 | 23,068 | -0.12(-1.03%) |
Aug 27, 2013 | 11.55 | 11.66 | 11.53 | 11.65 | 4,537 | +0.02(+0.17%) |
Aug 26, 2013 | 11.77 | 11.91 | 11.57 | 11.63 | 20,586 | -0.09(-0.77%) |
Aug 23, 2013 | 11.61 | 11.76 | 11.45 | 11.72 | 35,807 | +0.18(+1.56%) |
Aug 22, 2013 | 11.29 | 11.64 | 11.23 | 11.54 | 19,729 | +0.19(+1.67%) |
Aug 21, 2013 | 11.18 | 11.35 | 11.16 | 11.35 | 38,745 | +0.10(+0.89%) |
Aug 20, 2013 | 11.25 | 11.29 | 11.04 | 11.25 | 27,977 | +0.10(+0.90%) |
Aug 19, 2013 | 11.11 | 11.23 | 11.04 | 11.15 | 20,821 | -0.07(-0.62%) |
Aug 16, 2013 | 11.21 | 11.32 | 11.14 | 11.22 | 21,296 | -0.04(-0.36%) |
Aug 15, 2013 | 11.36 | 11.46 | 11.20 | 11.26 | 27,520 | -0.20(-1.75%) |
Aug 14, 2013 | 11.38 | 11.51 | 11.36 | 11.46 | 18,310 | +0.02(+0.17%) |
Aug 13, 2013 | 11.44 | 11.51 | 11.43 | 11.44 | 13,879 | -0.07(-0.61%) |
Aug 12, 2013 | 11.36 | 11.85 | 11.36 | 11.51 | 28,252 | +0.10(+0.88%) |
Aug 09, 2013 | 11.45 | 11.50 | 11.37 | 11.41 | 10,157 | -0.12(-1.04%) |
Aug 08, 2013 | 11.37 | 11.63 | 11.37 | 11.53 | 13,484 | +0.03(+0.26%) |
Aug 07, 2013 | 11.54 | 11.74 | 11.50 | 11.50 | 16,183 | -0.11(-0.95%) |
Aug 06, 2013 | 11.55 | 11.68 | 11.55 | 11.61 | 7,155 | -0.02(-0.17%) |
Aug 05, 2013 | 12.01 | 12.10 | 11.58 | 11.63 | 52,991 | -0.38(-3.16%) |
Aug 02, 2013 | 11.84 | 12.12 | 11.77 | 12.01 | 175,413 | +0.11(+0.92%) |
Aug 01, 2013 | 11.88 | 12.19 | 11.81 | 11.90 | 40,669 | +0.07(+0.59%) |
Jul 31, 2013 | 11.68 | 12.00 | 11.50 | 11.83 | 68,524 | +0.15(+1.28%) |
Jul 30, 2013 | 11.65 | 11.77 | 11.52 | 11.68 | 20,019 | +0.03(+0.26%) |
Jul 29, 2013 | 11.45 | 11.69 | 11.45 | 11.65 | 35,215 | +0.10(+0.87%) |
Jul 26, 2013 | 11.64 | 11.64 | 11.50 | 11.55 | 7,189 | -0.04(-0.35%) |
Jul 25, 2013 | 11.71 | 11.71 | 11.55 | 11.59 | 14,111 | -0.16(-1.36%) |
Jul 24, 2013 | 11.73 | 11.79 | 11.50 | 11.75 | 27,331 | -0.02(-0.19%) |
Jul 23, 2013 | 11.55 | 12.04 | 11.55 | 11.77 | 25,056 | +0.22(+1.93%) |
Jul 22, 2013 | 11.63 | 11.74 | 11.53 | 11.55 | 21,257 | -0.21(-1.79%) |
Jul 19, 2013 | 11.85 | 11.85 | 11.66 | 11.76 | 57,751 | -0.09(-0.76%) |
Jul 18, 2013 | 11.78 | 11.88 | 11.78 | 11.85 | 22,823 | -0.04(-0.34%) |
Jul 17, 2013 | 12.05 | 12.05 | 11.87 | 11.89 | 7,386 | -0.07(-0.59%) |
Jul 16, 2013 | 12.04 | 12.04 | 11.82 | 11.96 | 23,665 | +0.07(+0.59%) |
Jul 15, 2013 | 11.95 | 12.01 | 11.85 | 11.89 | 7,489 | -0.06(-0.50%) |
Jul 12, 2013 | 11.95 | 12.04 | 11.95 | 11.95 | 32,668 | +0.00(+0.00%) |
Jul 11, 2013 | 11.73 | 11.95 | 11.70 | 11.95 | 25,381 | +0.29(+2.49%) |
Jul 10, 2013 | 11.88 | 11.88 | 11.65 | 11.66 | 32,602 | -0.26(-2.18%) |
Jul 09, 2013 | 11.70 | 11.94 | 11.67 | 11.92 | 12,924 | +0.13(+1.09%) |
Jul 08, 2013 | 11.87 | 12.01 | 11.70 | 11.79 | 12,504 | -0.16(-1.32%) |
Jul 05, 2013 | 12.01 | 12.17 | 11.67 | 11.95 | 25,030 | -0.14(-1.16%) |
Jul 03, 2013 | 12.15 | 12.15 | 12.02 | 12.09 | 5,574 | -0.20(-1.63%) |
Jul 02, 2013 | 12.23 | 12.54 | 12.14 | 12.29 | 36,943 | -0.03(-0.24%) |
Jul 01, 2013 | 12.30 | 12.59 | 12.15 | 12.32 | 11,004 | +0.08(+0.65%) |
Jun 28, 2013 | 12.25 | 12.25 | 12.10 | 12.24 | 11,992 | +0.00(+0.00%) |
Jun 27, 2013 | 12.08 | 12.37 | 11.97 | 12.24 | 14,749 | +0.08(+0.66%) |
Jun 26, 2013 | 11.60 | 12.25 | 11.60 | 12.16 | 36,754 | +0.48(+4.11%) |
Jun 25, 2013 | 11.72 | 11.81 | 11.42 | 11.68 | 32,323 | -0.12(-1.02%) |
Jun 24, 2013 | 11.90 | 11.95 | 11.41 | 11.80 | 59,897 | -0.17(-1.42%) |
Jun 21, 2013 | 12.17 | 12.20 | 11.97 | 11.97 | 30,418 | -0.25(-2.03%) |
Jun 20, 2013 | 12.33 | 12.33 | 12.02 | 12.22 | 19,831 | -0.21(-1.71%) |
Jun 19, 2013 | 12.28 | 12.48 | 12.25 | 12.43 | 25,596 | +0.14(+1.14%) |
Jun 18, 2013 | 12.34 | 12.38 | 12.21 | 12.29 | 29,178 | -0.14(-1.13%) |
Jun 17, 2013 | 12.55 | 12.69 | 12.36 | 12.43 | 11,063 | -0.16(-1.27%) |
Jun 14, 2013 | 12.41 | 12.63 | 12.41 | 12.59 | 38,725 | +0.11(+0.88%) |
Jun 13, 2013 | 12.31 | 12.50 | 12.14 | 12.48 | 76,522 | -0.01(-0.08%) |
Jun 12, 2013 | 12.71 | 12.92 | 12.18 | 12.49 | 38,883 | -0.28(-2.19%) |
Jun 11, 2013 | 12.82 | 12.82 | 12.58 | 12.77 | 19,688 | -0.06(-0.47%) |
Jun 10, 2013 | 13.11 | 13.24 | 12.80 | 12.83 | 15,752 | -0.38(-2.88%) |
Jun 07, 2013 | 13.30 | 13.30 | 13.03 | 13.21 | 4,796 | -0.09(-0.68%) |
Jun 06, 2013 | 12.98 | 13.30 | 12.84 | 13.30 | 18,613 | +0.21(+1.60%) |
Jun 05, 2013 | 12.96 | 13.15 | 12.88 | 13.09 | 20,033 | +0.21(+1.63%) |
Jun 04, 2013 | 12.68 | 12.95 | 12.60 | 12.88 | 33,593 | +0.20(+1.58%) |
Jun 03, 2013 | 12.69 | 12.90 | 12.38 | 12.68 | 26,857 | -0.12(-0.94%) |
May 31, 2013 | 13.19 | 13.29 | 12.51 | 12.80 | 70,739 | -0.36(-2.74%) |
May 30, 2013 | 13.33 | 13.46 | 13.09 | 13.16 | 23,543 | -0.24(-1.79%) |
May 29, 2013 | 13.72 | 13.72 | 13.26 | 13.40 | 5,677 | -0.38(-2.76%) |
May 28, 2013 | 13.75 | 13.80 | 13.66 | 13.78 | 10,335 | -0.02(-0.14%) |
May 24, 2013 | 13.80 | 13.87 | 13.76 | 13.80 | 17,482 | -0.06(-0.43%) |
May 23, 2013 | 13.80 | 13.87 | 13.80 | 13.86 | 3,302 | +0.09(+0.65%) |
May 22, 2013 | 13.81 | 14.01 | 13.76 | 13.77 | 21,576 | -0.09(-0.68%) |
May 21, 2013 | 13.84 | 13.98 | 13.84 | 13.86 | 6,583 | -0.05(-0.33%) |
May 20, 2013 | 13.88 | 13.99 | 13.80 | 13.91 | 8,162 | +0.05(+0.36%) |
May 17, 2013 | 14.07 | 14.07 | 13.84 | 13.86 | 12,277 | -0.14(-1.00%) |
May 16, 2013 | 14.00 | 14.10 | 13.87 | 14.00 | 8,612 | +0.00(+0.00%) |
May 15, 2013 | 14.05 | 14.16 | 14.00 | 14.00 | 9,591 | -0.06(-0.43%) |
May 13, 2013 | 14.07 | 14.17 | 14.05 | 14.06 | 8,778 | -0.01(-0.07%) |
May 10, 2013 | 14.13 | 14.18 | 14.06 | 14.07 | 9,889 | -0.07(-0.50%) |
May 09, 2013 | 14.17 | 14.17 | 13.99 | 14.14 | 19,819 | +0.03(+0.21%) |
May 08, 2013 | 14.07 | 14.17 | 14.07 | 14.11 | 11,253 | -0.04(-0.28%) |
May 07, 2013 | 14.03 | 14.30 | 14.03 | 14.15 | 10,071 | +0.10(+0.71%) |
May 06, 2013 | 14.06 | 14.17 | 14.02 | 14.05 | 9,530 | -0.05(-0.35%) |
May 03, 2013 | 14.22 | 14.27 | 14.04 | 14.10 | 8,567 | -0.17(-1.19%) |
May 02, 2013 | 14.23 | 14.28 | 14.15 | 14.27 | 4,546 | +0.13(+0.92%) |