Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.60 | 13.61 | 13.57 | 13.59 | 188,990 | +0.00(+0.00%) |
Apr 29, 2014 | 13.62 | 13.67 | 13.55 | 13.59 | 72,348 | -0.02(-0.11%) |
Apr 28, 2014 | 13.59 | 13.62 | 13.48 | 13.60 | 49,821 | +0.07(+0.51%) |
Apr 25, 2014 | 13.56 | 13.56 | 13.48 | 13.53 | 41,309 | -0.02(-0.17%) |
Apr 24, 2014 | 13.54 | 13.62 | 13.48 | 13.56 | 54,779 | +0.04(+0.29%) |
Apr 23, 2014 | 13.53 | 13.55 | 13.51 | 13.52 | 19,450 | -0.04(-0.28%) |
Apr 22, 2014 | 13.52 | 13.56 | 13.50 | 13.56 | 103,393 | +0.10(+0.76%) |
Apr 21, 2014 | 13.45 | 13.48 | 13.40 | 13.45 | 47,323 | +0.03(+0.21%) |
Apr 17, 2014 | 13.39 | 13.43 | 13.43 | 13.43 | 54,108 | +0.10(+0.75%) |
Apr 16, 2014 | 13.27 | 13.38 | 13.27 | 13.33 | 141,699 | +0.10(+0.76%) |
Apr 15, 2014 | 13.19 | 13.23 | 13.06 | 13.23 | 84,008 | -0.01(-0.06%) |
Apr 14, 2014 | 13.15 | 13.25 | 13.13 | 13.23 | 91,357 | +0.06(+0.45%) |
Apr 11, 2014 | 13.19 | 13.26 | 13.17 | 13.17 | 50,422 | -0.07(-0.50%) |
Apr 10, 2014 | 13.42 | 13.42 | 13.23 | 13.24 | 171,652 | -0.23(-1.72%) |
Apr 09, 2014 | 13.46 | 13.48 | 13.36 | 13.47 | 61,769 | +0.17(+1.28%) |
Apr 08, 2014 | 13.27 | 13.33 | 13.23 | 13.30 | 44,642 | -0.05(-0.35%) |
Apr 07, 2014 | 13.39 | 13.39 | 13.28 | 13.35 | 44,703 | -0.01(-0.06%) |
Apr 04, 2014 | 13.42 | 13.44 | 13.33 | 13.36 | 138,619 | -0.11(-0.80%) |
Apr 03, 2014 | 13.43 | 13.46 | 13.34 | 13.46 | 40,975 | -0.03(-0.23%) |
Apr 02, 2014 | 13.46 | 13.51 | 13.43 | 13.50 | 34,493 | +0.00(+0.00%) |
Apr 01, 2014 | 13.44 | 13.50 | 13.36 | 13.50 | 287,185 | +0.08(+0.63%) |
Mar 31, 2014 | 13.40 | 13.45 | 13.37 | 13.41 | 55,443 | +0.10(+0.76%) |
Mar 28, 2014 | 13.32 | 13.38 | 13.30 | 13.31 | 24,506 | +0.08(+0.64%) |
Mar 27, 2014 | 13.22 | 13.27 | 13.19 | 13.23 | 22,082 | +0.04(+0.29%) |
Mar 26, 2014 | 13.26 | 13.28 | 13.18 | 13.19 | 32,726 | -0.07(-0.53%) |
Mar 25, 2014 | 13.17 | 13.28 | 13.14 | 13.26 | 30,302 | +0.13(+1.00%) |
Mar 24, 2014 | 13.12 | 13.15 | 13.01 | 13.12 | 35,715 | +0.05(+0.35%) |
Mar 21, 2014 | 13.17 | 13.19 | 13.06 | 13.08 | 59,286 | -0.02(-0.18%) |
Mar 20, 2014 | 13.06 | 13.15 | 13.00 | 13.10 | 87,177 | -0.01(-0.07%) |
Mar 19, 2014 | 13.27 | 13.28 | 13.06 | 13.11 | 59,747 | -0.17(-1.27%) |
Mar 18, 2014 | 13.17 | 13.29 | 13.17 | 13.28 | 58,229 | +0.23(+1.78%) |
Mar 17, 2014 | 13.04 | 13.13 | 13.04 | 13.05 | 321,626 | +0.11(+0.84%) |
Mar 14, 2014 | 12.89 | 12.97 | 12.89 | 12.94 | 61,453 | -0.05(-0.42%) |
Mar 13, 2014 | 13.26 | 13.29 | 12.94 | 12.99 | 23,950 | -0.27(-2.04%) |
Mar 12, 2014 | 13.21 | 13.28 | 13.17 | 13.26 | 39,384 | -0.06(-0.46%) |
Mar 11, 2014 | 13.31 | 13.36 | 13.30 | 13.33 | 1,500,404 | -0.03(-0.23%) |
Mar 10, 2014 | 13.29 | 13.36 | 13.24 | 13.36 | 25,539 | +0.01(+0.06%) |
Mar 07, 2014 | 13.35 | 13.36 | 13.29 | 13.35 | 82,192 | -0.07(-0.52%) |
Mar 06, 2014 | 13.38 | 13.44 | 13.38 | 13.42 | 49,916 | +0.14(+1.05%) |
Mar 05, 2014 | 13.23 | 13.28 | 13.09 | 13.28 | 76,089 | +0.05(+0.41%) |
Mar 04, 2014 | 13.21 | 13.29 | 13.16 | 13.23 | 267,853 | +0.25(+1.90%) |
Mar 03, 2014 | 13.06 | 13.12 | 12.80 | 12.98 | 592,921 | -0.28(-2.12%) |
Feb 28, 2014 | 13.25 | 13.33 | 13.22 | 13.26 | 74,385 | +0.07(+0.55%) |
Feb 27, 2014 | 13.04 | 13.19 | 13.04 | 13.19 | 85,198 | +0.08(+0.65%) |
Feb 26, 2014 | 13.02 | 13.11 | 13.02 | 13.10 | 19,309 | +0.10(+0.77%) |
Feb 25, 2014 | 13.06 | 13.07 | 12.99 | 13.00 | 32,290 | -0.02(-0.18%) |
Feb 24, 2014 | 13.01 | 13.07 | 12.89 | 13.02 | 29,495 | +0.13(+1.02%) |
Feb 21, 2014 | 12.92 | 12.97 | 12.85 | 12.89 | 40,487 | +0.01(+0.06%) |
Feb 20, 2014 | 12.83 | 12.89 | 12.83 | 12.89 | 110,128 | +0.06(+0.48%) |
Feb 19, 2014 | 12.89 | 12.93 | 12.82 | 12.82 | 44,901 | -0.05(-0.36%) |
Feb 18, 2014 | 12.89 | 12.91 | 12.80 | 12.87 | 26,276 | +0.07(+0.54%) |
Feb 14, 2014 | 12.75 | 12.80 | 12.80 | 12.80 | 14,756 | +0.05(+0.42%) |
Feb 13, 2014 | 12.62 | 12.75 | 12.60 | 12.75 | 22,009 | +0.13(+1.00%) |
Feb 12, 2014 | 12.57 | 12.63 | 12.57 | 12.62 | 153,849 | +0.01(+0.04%) |
Feb 11, 2014 | 12.53 | 12.64 | 12.51 | 12.62 | 36,911 | +0.17(+1.37%) |
Feb 10, 2014 | 12.44 | 12.45 | 12.41 | 12.45 | 21,345 | +0.03(+0.25%) |
Feb 07, 2014 | 12.35 | 12.43 | 12.33 | 12.41 | 46,660 | +0.12(+0.95%) |
Feb 06, 2014 | 12.21 | 12.31 | 12.21 | 12.30 | 56,262 | +0.23(+1.91%) |
Feb 05, 2014 | 12.02 | 12.07 | 12.00 | 12.07 | 96,030 | +0.05(+0.39%) |
Feb 04, 2014 | 12.00 | 12.05 | 12.00 | 12.02 | 125,049 | +0.11(+0.91%) |
Feb 03, 2014 | 12.11 | 12.16 | 11.91 | 11.91 | 1,058,089 | -0.28(-2.28%) |
Jan 31, 2014 | 12.15 | 12.25 | 12.13 | 12.19 | 52,941 | -0.16(-1.31%) |
Jan 30, 2014 | 12.35 | 12.36 | 12.28 | 12.35 | 73,594 | +0.05(+0.44%) |
Jan 29, 2014 | 12.29 | 12.38 | 12.28 | 12.30 | 65,707 | -0.19(-1.49%) |
Jan 28, 2014 | 12.41 | 12.51 | 12.40 | 12.48 | 56,287 | +0.15(+1.22%) |
Jan 27, 2014 | 12.41 | 12.43 | 12.30 | 12.33 | 59,389 | -0.03(-0.28%) |
Jan 24, 2014 | 12.51 | 12.52 | 12.36 | 12.37 | 59,051 | -0.36(-2.79%) |
Jan 23, 2014 | 12.75 | 12.75 | 12.66 | 12.72 | 45,846 | +0.08(+0.61%) |
Jan 22, 2014 | 12.62 | 12.67 | 12.62 | 12.65 | 31,159 | -0.01(-0.08%) |
Jan 21, 2014 | 12.69 | 12.69 | 12.61 | 12.66 | 15,202 | +0.11(+0.88%) |
Jan 17, 2014 | 12.65 | 12.55 | 12.55 | 12.55 | 20,582 | -0.16(-1.28%) |
Jan 16, 2014 | 12.68 | 12.71 | 12.62 | 12.71 | 57,284 | +0.07(+0.54%) |
Jan 15, 2014 | 12.64 | 12.65 | 12.56 | 12.64 | 164,634 | +0.00(+0.01%) |
Jan 14, 2014 | 12.59 | 12.66 | 12.52 | 12.64 | 35,963 | +0.09(+0.68%) |
Jan 13, 2014 | 12.62 | 12.65 | 12.52 | 12.55 | 29,752 | -0.13(-1.03%) |
Jan 10, 2014 | 12.59 | 12.68 | 12.59 | 12.68 | 50,477 | +0.12(+0.98%) |
Jan 09, 2014 | 12.54 | 12.57 | 12.49 | 12.56 | 132,082 | +0.06(+0.49%) |
Jan 08, 2014 | 12.45 | 12.51 | 12.45 | 12.50 | 55,987 | +0.02(+0.12%) |
Jan 07, 2014 | 12.43 | 12.49 | 12.43 | 12.48 | 69,860 | +0.09(+0.75%) |
Jan 06, 2014 | 12.49 | 12.51 | 12.39 | 12.39 | 310,733 | +0.00(+0.00%) |
Jan 03, 2014 | 12.42 | 12.47 | 12.39 | 12.39 | 124,651 | -0.08(-0.62%) |
Jan 02, 2014 | 12.44 | 12.48 | 12.35 | 12.47 | 1,013,434 | -0.19(-1.52%) |
Dec 31, 2013 | 12.62 | 12.66 | 12.66 | 12.66 | 57,215 | +0.05(+0.43%) |
Dec 30, 2013 | 12.62 | 12.62 | 12.57 | 12.61 | 5,722 | +0.06(+0.49%) |
Dec 27, 2013 | 12.57 | 12.60 | 12.54 | 12.55 | 50,080 | +0.05(+0.43%) |
Dec 26, 2013 | 12.44 | 12.52 | 12.40 | 12.49 | 39,218 | +0.05(+0.43%) |
Dec 24, 2013 | 12.39 | 12.44 | 12.38 | 12.44 | 46,848 | +0.11(+0.88%) |
Dec 23, 2013 | 12.32 | 12.34 | 12.30 | 12.33 | 13,147 | +0.10(+0.82%) |
Dec 20, 2013 | 12.20 | 12.26 | 12.19 | 12.23 | 65,049 | +0.12(+1.02%) |
Dec 19, 2013 | 12.07 | 12.14 | 12.07 | 12.11 | 67,976 | +0.04(+0.32%) |
Dec 18, 2013 | 12.02 | 12.12 | 11.97 | 12.07 | 176,547 | +0.10(+0.80%) |
Dec 17, 2013 | 11.97 | 11.98 | 11.95 | 11.97 | 10,405 | -0.02(-0.13%) |
Dec 16, 2013 | 11.97 | 12.02 | 11.96 | 11.99 | 16,479 | +0.14(+1.14%) |
Dec 13, 2013 | 11.84 | 11.88 | 11.84 | 11.85 | 16,410 | -0.04(-0.32%) |
Dec 12, 2013 | 11.90 | 11.90 | 11.86 | 11.89 | 5,349 | -0.08(-0.69%) |
Dec 11, 2013 | 12.05 | 12.05 | 11.96 | 11.97 | 29,535 | -0.04(-0.34%) |
Dec 10, 2013 | 12.01 | 12.04 | 12.00 | 12.01 | 11,627 | +0.00(+0.03%) |
Dec 09, 2013 | 11.99 | 12.04 | 11.99 | 12.01 | 22,107 | -0.02(-0.12%) |
Dec 06, 2013 | 11.95 | 12.02 | 11.95 | 12.02 | 28,644 | +0.17(+1.46%) |
Dec 05, 2013 | 11.89 | 11.90 | 11.84 | 11.85 | 41,624 | -0.04(-0.31%) |
Dec 04, 2013 | 11.81 | 11.89 | 11.78 | 11.89 | 35,720 | -0.02(-0.13%) |
Dec 03, 2013 | 11.94 | 11.96 | 11.89 | 11.90 | 10,864 | -0.11(-0.88%) |
Dec 02, 2013 | 12.06 | 12.08 | 12.00 | 12.01 | 161,648 | -0.13(-1.06%) |
Nov 29, 2013 | 12.13 | 12.17 | 12.13 | 12.14 | 40,547 | +0.10(+0.86%) |
Nov 27, 2013 | 12.05 | 12.08 | 12.03 | 12.03 | 34,696 | +0.05(+0.39%) |
Nov 26, 2013 | 11.93 | 12.02 | 11.93 | 11.99 | 36,428 | +0.08(+0.70%) |
Nov 25, 2013 | 11.93 | 11.94 | 11.90 | 11.90 | 186,061 | -0.00(-0.00%) |
Nov 22, 2013 | 11.87 | 11.93 | 11.85 | 11.90 | 73,305 | +0.01(+0.07%) |
Nov 21, 2013 | 11.86 | 11.90 | 11.85 | 11.90 | 16,942 | +0.10(+0.83%) |
Nov 20, 2013 | 11.95 | 11.95 | 11.80 | 11.80 | 61,456 | -0.17(-1.39%) |
Nov 19, 2013 | 11.95 | 12.01 | 11.92 | 11.96 | 28,885 | +0.03(+0.25%) |
Nov 18, 2013 | 12.05 | 12.05 | 11.93 | 11.93 | 252,635 | -0.07(-0.56%) |
Nov 15, 2013 | 12.02 | 12.03 | 11.97 | 12.00 | 65,213 | +0.00(+0.00%) |
Nov 14, 2013 | 11.99 | 12.05 | 11.97 | 12.00 | 22,792 | -0.02(-0.19%) |
Nov 13, 2013 | 11.86 | 12.02 | 11.85 | 12.02 | 70,150 | +0.02(+0.19%) |
Nov 12, 2013 | 12.03 | 12.03 | 11.97 | 12.00 | 10,267 | -0.06(-0.50%) |
Nov 11, 2013 | 12.02 | 12.06 | 12.00 | 12.06 | 103,536 | +0.11(+0.88%) |
Nov 08, 2013 | 11.84 | 11.96 | 11.82 | 11.96 | 51,552 | +0.02(+0.13%) |
Nov 07, 2013 | 12.06 | 12.08 | 11.93 | 11.94 | 48,273 | -0.23(-1.86%) |
Nov 06, 2013 | 12.14 | 12.22 | 12.14 | 12.17 | 30,789 | +0.16(+1.32%) |
Nov 05, 2013 | 11.96 | 12.04 | 11.96 | 12.01 | 33,145 | -0.08(-0.69%) |
Nov 04, 2013 | 12.09 | 12.09 | 12.06 | 12.09 | 38,497 | +0.06(+0.50%) |
Nov 01, 2013 | 12.06 | 12.08 | 11.98 | 12.03 | 109,829 | -0.10(-0.81%) |
Oct 31, 2013 | 12.16 | 12.18 | 12.10 | 12.13 | 36,367 | -0.03(-0.25%) |
Oct 30, 2013 | 12.17 | 12.22 | 12.11 | 12.16 | 31,447 | -0.12(-0.98%) |
Oct 29, 2013 | 12.28 | 12.31 | 12.26 | 12.28 | 15,965 | +0.07(+0.56%) |
Oct 28, 2013 | 12.25 | 12.26 | 12.21 | 12.21 | 53,124 | -0.07(-0.55%) |
Oct 25, 2013 | 12.28 | 12.28 | 12.23 | 12.28 | 12,531 | +0.01(+0.06%) |
Oct 24, 2013 | 12.29 | 12.30 | 12.26 | 12.27 | 80,936 | +0.02(+0.18%) |
Oct 23, 2013 | 12.24 | 12.29 | 12.23 | 12.25 | 70,321 | -0.05(-0.43%) |
Oct 22, 2013 | 12.28 | 12.33 | 12.28 | 12.30 | 55,701 | +0.11(+0.87%) |
Oct 21, 2013 | 12.18 | 12.21 | 12.16 | 12.20 | 35,432 | +0.03(+0.25%) |
Oct 18, 2013 | 12.14 | 12.17 | 12.11 | 12.17 | 42,112 | +0.11(+0.94%) |
Oct 17, 2013 | 11.96 | 12.05 | 11.96 | 12.05 | 124,024 | +0.14(+1.20%) |
Oct 16, 2013 | 11.82 | 11.91 | 11.79 | 11.91 | 296,826 | +0.17(+1.41%) |
Oct 15, 2013 | 11.74 | 11.76 | 11.73 | 11.74 | 21,848 | +0.03(+0.26%) |
Oct 14, 2013 | 11.62 | 11.71 | 11.62 | 11.71 | 42,277 | +0.04(+0.32%) |
Oct 11, 2013 | 11.65 | 11.68 | 11.64 | 11.68 | 22,069 | +0.01(+0.07%) |
Oct 10, 2013 | 11.57 | 11.68 | 11.57 | 11.67 | 18,683 | +0.20(+1.71%) |
Oct 09, 2013 | 11.43 | 11.50 | 11.42 | 11.47 | 36,920 | -0.02(-0.13%) |
Oct 08, 2013 | 11.54 | 11.56 | 11.48 | 11.49 | 19,574 | -0.06(-0.52%) |
Oct 07, 2013 | 11.53 | 11.59 | 11.53 | 11.55 | 19,659 | -0.08(-0.71%) |
Oct 04, 2013 | 11.62 | 11.66 | 11.61 | 11.63 | 33,545 | +0.02(+0.19%) |
Oct 03, 2013 | 11.63 | 11.66 | 11.61 | 11.61 | 30,740 | -0.08(-0.71%) |
Oct 02, 2013 | 11.66 | 11.69 | 11.64 | 11.69 | 20,151 | +0.05(+0.39%) |
Oct 01, 2013 | 11.62 | 11.68 | 11.57 | 11.65 | 146,344 | +0.05(+0.39%) |
Sep 30, 2013 | 11.56 | 11.61 | 11.52 | 11.60 | 99,686 | +0.00(+0.00%) |
Sep 27, 2013 | 11.59 | 11.65 | 11.59 | 11.60 | 48,462 | -0.02(-0.13%) |
Sep 26, 2013 | 11.61 | 11.62 | 11.59 | 11.62 | 13,850 | +0.03(+0.26%) |
Sep 25, 2013 | 11.56 | 11.62 | 11.55 | 11.59 | 16,564 | +0.03(+0.29%) |
Sep 24, 2013 | 11.59 | 11.59 | 11.53 | 11.55 | 8,359 | -0.07(-0.61%) |
Sep 23, 2013 | 11.66 | 11.66 | 11.59 | 11.62 | 11,804 | -0.02(-0.13%) |
Sep 20, 2013 | 11.73 | 11.73 | 11.64 | 11.64 | 95,449 | -0.06(-0.52%) |
Sep 19, 2013 | 11.77 | 11.77 | 11.68 | 11.70 | 164,492 | -0.09(-0.77%) |
Sep 18, 2013 | 11.47 | 11.83 | 11.45 | 11.79 | 130,938 | +0.32(+2.76%) |
Sep 17, 2013 | 11.44 | 11.48 | 11.43 | 11.47 | 101,464 | +0.00(+0.00%) |
Sep 16, 2013 | 11.53 | 11.50 | 11.45 | 11.47 | 51,317 | +0.13(+1.13%) |
Sep 13, 2013 | 11.28 | 11.37 | 11.25 | 11.35 | 276,321 | +0.09(+0.80%) |
Sep 12, 2013 | 11.23 | 11.30 | 11.22 | 11.25 | 22,199 | -0.10(-0.86%) |
Sep 11, 2013 | 11.23 | 11.35 | 11.23 | 11.35 | 81,527 | +0.14(+1.21%) |
Sep 10, 2013 | 11.21 | 11.23 | 11.18 | 11.22 | 15,552 | +0.11(+0.95%) |
Sep 09, 2013 | 11.01 | 11.13 | 11.01 | 11.11 | 66,428 | +0.11(+0.96%) |
Sep 06, 2013 | 10.95 | 11.02 | 10.93 | 11.01 | 31,564 | +0.08(+0.69%) |
Sep 05, 2013 | 10.93 | 10.95 | 10.89 | 10.93 | 57,174 | -0.02(-0.21%) |
Sep 04, 2013 | 10.87 | 10.98 | 10.87 | 10.95 | 1,520,372 | +0.00(+0.00%) |
Sep 03, 2013 | 10.95 | 11.01 | 10.91 | 10.95 | 32,600 | +0.12(+1.11%) |
Aug 30, 2013 | 10.89 | 10.90 | 10.81 | 10.83 | 65,685 | -0.17(-1.51%) |
Aug 29, 2013 | 11.01 | 11.03 | 10.98 | 11.00 | 118,158 | -0.06(-0.55%) |
Aug 28, 2013 | 11.01 | 11.08 | 10.97 | 11.06 | 57,709 | -0.04(-0.34%) |
Aug 27, 2013 | 11.19 | 11.20 | 11.09 | 11.10 | 76,583 | -0.32(-2.77%) |
Aug 26, 2013 | 11.41 | 11.43 | 11.40 | 11.41 | 30,504 | -0.11(-0.92%) |
Aug 23, 2013 | 11.44 | 11.53 | 11.44 | 11.52 | 26,387 | +0.11(+0.93%) |
Aug 22, 2013 | 11.35 | 11.45 | 11.35 | 11.41 | 49,566 | +0.09(+0.81%) |
Aug 21, 2013 | 11.35 | 11.39 | 11.28 | 11.32 | 92,045 | -0.08(-0.73%) |
Aug 20, 2013 | 11.40 | 11.44 | 11.35 | 11.41 | 55,610 | -0.00(-0.00%) |
Aug 19, 2013 | 11.47 | 11.47 | 11.41 | 11.41 | 33,886 | -0.08(-0.72%) |
Aug 16, 2013 | 11.47 | 11.53 | 11.46 | 11.49 | 49,615 | +0.01(+0.07%) |
Aug 15, 2013 | 11.39 | 11.49 | 11.29 | 11.48 | 125,852 | +0.00(+0.00%) |
Aug 14, 2013 | 11.50 | 11.54 | 11.48 | 11.48 | 47,885 | -0.06(-0.52%) |
Aug 13, 2013 | 11.52 | 11.57 | 11.45 | 11.54 | 110,512 | +0.03(+0.26%) |
Aug 12, 2013 | 11.47 | 11.51 | 11.45 | 11.51 | 45,862 | +0.01(+0.07%) |
Aug 09, 2013 | 11.51 | 11.53 | 11.47 | 11.50 | 32,467 | -0.03(-0.26%) |
Aug 08, 2013 | 11.42 | 11.54 | 11.42 | 11.53 | 116,783 | +0.26(+2.34%) |
Aug 07, 2013 | 11.25 | 11.28 | 11.21 | 11.27 | 44,020 | +0.02(+0.20%) |
Aug 06, 2013 | 11.27 | 11.27 | 11.20 | 11.25 | 166,556 | +0.00(+0.00%) |
Aug 05, 2013 | 11.24 | 11.26 | 11.23 | 11.25 | 30,895 | -0.03(-0.27%) |
Aug 02, 2013 | 11.22 | 11.28 | 11.18 | 11.28 | 49,491 | +0.19(+1.70%) |
Aug 01, 2013 | 11.07 | 11.10 | 11.01 | 11.09 | 135,970 | +0.11(+1.03%) |
Jul 31, 2013 | 10.89 | 11.03 | 10.89 | 10.98 | 265,923 | +0.23(+2.18%) |
Jul 30, 2013 | 10.77 | 10.77 | 10.70 | 10.74 | 1,667,562 | +0.09(+0.85%) |
Jul 29, 2013 | 10.66 | 10.68 | 10.64 | 10.65 | 7,357 | -0.12(-1.12%) |
Jul 26, 2013 | 10.71 | 10.78 | 10.66 | 10.77 | 4,913 | +0.00(+0.00%) |
Jul 25, 2013 | 10.67 | 10.78 | 10.66 | 10.77 | 81,610 | +0.03(+0.28%) |
Jul 24, 2013 | 10.78 | 10.79 | 10.72 | 10.74 | 80,890 | +0.05(+0.49%) |
Jul 23, 2013 | 10.66 | 10.69 | 10.66 | 10.69 | 3,877 | +0.03(+0.28%) |
Jul 22, 2013 | 10.67 | 10.69 | 10.65 | 10.66 | 7,111 | -0.05(-0.42%) |
Jul 19, 2013 | 10.67 | 10.76 | 10.67 | 10.70 | 74,233 | -0.01(-0.07%) |
Jul 18, 2013 | 10.66 | 10.71 | 10.65 | 10.71 | 83,369 | +0.05(+0.50%) |
Jul 17, 2013 | 10.73 | 10.73 | 10.63 | 10.66 | 47,539 | -0.06(-0.56%) |
Jul 16, 2013 | 10.64 | 10.72 | 10.64 | 10.72 | 5,574 | +0.01(+0.07%) |
Jul 15, 2013 | 10.70 | 10.72 | 10.67 | 10.71 | 73,449 | +0.04(+0.35%) |
Jul 12, 2013 | 10.63 | 10.69 | 10.61 | 10.67 | 92,284 | -0.06(-0.56%) |
Jul 11, 2013 | 10.68 | 10.76 | 10.64 | 10.73 | 41,328 | +0.29(+2.82%) |
Jul 10, 2013 | 10.37 | 10.49 | 10.37 | 10.44 | 51,394 | +0.11(+1.10%) |
Jul 09, 2013 | 10.37 | 10.36 | 10.29 | 10.33 | 104,271 | +0.01(+0.07%) |
Jul 08, 2013 | 10.27 | 10.33 | 10.27 | 10.32 | 96,485 | +0.14(+1.41%) |
Jul 05, 2013 | 10.21 | 10.21 | 10.15 | 10.18 | 29,334 | +0.00(+0.00%) |
Jul 03, 2013 | 10.11 | 10.19 | 10.08 | 10.18 | 18,236 | +0.02(+0.15%) |
Jul 02, 2013 | 10.22 | 10.26 | 10.15 | 10.16 | 38,856 | -0.12(-1.17%) |
Jul 01, 2013 | 10.32 | 10.33 | 10.27 | 10.28 | 13,777 | +0.02(+0.15%) |
Jun 28, 2013 | 10.25 | 10.30 | 10.19 | 10.27 | 363,897 | -0.05(-0.44%) |
Jun 27, 2013 | 10.26 | 10.33 | 10.26 | 10.31 | 31,062 | +0.07(+0.68%) |
Jun 26, 2013 | 10.23 | 10.27 | 10.21 | 10.24 | 97,981 | +0.10(+0.94%) |
Jun 25, 2013 | 10.11 | 10.18 | 10.08 | 10.15 | 64,286 | +0.07(+0.65%) |
Jun 24, 2013 | 10.01 | 10.14 | 9.964 | 10.08 | 106,952 | -0.22(-2.14%) |
Jun 21, 2013 | 10.37 | 10.39 | 10.23 | 10.30 | 46,574 | -0.04(-0.36%) |
Jun 20, 2013 | 10.47 | 10.47 | 10.32 | 10.34 | 82,682 | -0.35(-3.29%) |
Jun 19, 2013 | 10.87 | 10.89 | 10.66 | 10.69 | 292,557 | -0.18(-1.69%) |
Jun 18, 2013 | 10.87 | 10.90 | 10.87 | 10.87 | 31,884 | +0.00(+0.00%) |
Jun 17, 2013 | 10.87 | 10.90 | 10.82 | 10.87 | 37,169 | +0.11(+1.02%) |
Jun 14, 2013 | 10.85 | 10.85 | 10.75 | 10.76 | 80,399 | -0.03(-0.27%) |
Jun 13, 2013 | 10.67 | 10.79 | 10.65 | 10.79 | 66,882 | +0.12(+1.17%) |
Jun 12, 2013 | 10.75 | 10.75 | 10.65 | 10.67 | 55,428 | +0.00(+0.00%) |
Jun 11, 2013 | 10.65 | 10.70 | 10.65 | 10.67 | 62,560 | -0.12(-1.09%) |
Jun 10, 2013 | 10.78 | 10.81 | 10.77 | 10.79 | 54,577 | -0.03(-0.27%) |
Jun 07, 2013 | 10.73 | 10.86 | 10.73 | 10.81 | 419,475 | +0.10(+0.96%) |
Jun 06, 2013 | 10.65 | 10.71 | 10.62 | 10.71 | 97,436 | +0.12(+1.18%) |
Jun 05, 2013 | 10.64 | 10.67 | 10.59 | 10.59 | 56,941 | -0.12(-1.10%) |
Jun 04, 2013 | 10.73 | 10.77 | 10.68 | 10.70 | 111,780 | -0.05(-0.48%) |
Jun 03, 2013 | 10.68 | 10.76 | 10.64 | 10.76 | 44,525 | +0.09(+0.83%) |
May 31, 2013 | 10.72 | 10.74 | 10.66 | 10.67 | 35,913 | -0.20(-1.82%) |
May 30, 2013 | 10.85 | 10.91 | 10.85 | 10.87 | 7,197 | +0.05(+0.47%) |
May 29, 2013 | 10.83 | 10.87 | 10.79 | 10.81 | 46,829 | -0.05(-0.47%) |
May 28, 2013 | 10.95 | 10.97 | 10.84 | 10.87 | 59,361 | +0.03(+0.27%) |
May 24, 2013 | 10.81 | 10.84 | 10.77 | 10.84 | 41,708 | +0.00(+0.00%) |
May 23, 2013 | 10.73 | 10.84 | 10.71 | 10.84 | 39,400 | +0.03(+0.27%) |
May 22, 2013 | 10.94 | 11.00 | 10.79 | 10.81 | 30,131 | -0.08(-0.75%) |
May 21, 2013 | 10.83 | 10.90 | 10.82 | 10.89 | 27,941 | +0.03(+0.26%) |
May 20, 2013 | 10.84 | 10.88 | 10.83 | 10.86 | 17,589 | +0.02(+0.23%) |
May 17, 2013 | 10.81 | 10.85 | 10.78 | 10.84 | 65,454 | +0.00(+0.00%) |
May 16, 2013 | 10.89 | 10.90 | 10.82 | 10.84 | 79,674 | -0.05(-0.47%) |
May 15, 2013 | 10.82 | 10.90 | 10.82 | 10.89 | 70,853 | -0.06(-0.54%) |
May 13, 2013 | 10.89 | 10.95 | 10.89 | 10.95 | 105,052 | -0.03(-0.27%) |
May 10, 2013 | 10.94 | 10.98 | 10.90 | 10.98 | 91,330 | +0.01(+0.07%) |
May 09, 2013 | 11.02 | 11.05 | 10.94 | 10.97 | 79,798 | -0.12(-1.11%) |
May 08, 2013 | 11.08 | 11.11 | 11.06 | 11.09 | 109,917 | +0.14(+1.26%) |
May 07, 2013 | 10.99 | 10.99 | 10.90 | 10.95 | 111,093 | +0.06(+0.54%) |
May 06, 2013 | 10.88 | 10.90 | 10.85 | 10.90 | 286,311 | +0.01(+0.07%) |
May 03, 2013 | 10.79 | 10.89 | 10.70 | 10.89 | 199,106 | +0.19(+1.78%) |
May 02, 2013 | 10.65 | 10.72 | 10.65 | 10.70 | 198,730 | +0.02(+0.21%) |