Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.27 | 13.34 | 13.24 | 13.27 | 385,362 | -0.00(-0.04%) |
Jun 27, 2014 | 13.18 | 13.29 | 13.12 | 13.27 | 501,395 | +0.07(+0.51%) |
Jun 26, 2014 | 13.10 | 13.26 | 12.99 | 13.21 | 647,809 | -0.33(-2.44%) |
Jun 25, 2014 | 13.49 | 13.55 | 13.36 | 13.54 | 782,147 | +0.08(+0.58%) |
Jun 24, 2014 | 13.60 | 13.62 | 13.45 | 13.46 | 621,237 | -0.12(-0.86%) |
Jun 23, 2014 | 13.59 | 13.64 | 13.56 | 13.57 | 366,967 | +0.02(+0.14%) |
Jun 20, 2014 | 13.60 | 13.62 | 13.52 | 13.56 | 724,367 | +0.04(+0.29%) |
Jun 19, 2014 | 13.56 | 13.58 | 13.46 | 13.52 | 558,026 | +0.02(+0.18%) |
Jun 18, 2014 | 13.45 | 13.53 | 13.36 | 13.49 | 524,709 | +0.05(+0.36%) |
Jun 17, 2014 | 13.52 | 13.56 | 13.43 | 13.44 | 729,796 | -0.07(-0.50%) |
Jun 16, 2014 | 13.48 | 13.53 | 13.45 | 13.51 | 504,971 | +0.08(+0.62%) |
Jun 13, 2014 | 13.47 | 13.51 | 13.38 | 13.43 | 458,289 | +0.01(+0.11%) |
Jun 12, 2014 | 13.46 | 13.50 | 13.37 | 13.41 | 429,161 | -0.03(-0.25%) |
Jun 11, 2014 | 13.46 | 13.55 | 13.43 | 13.45 | 837,544 | +0.00(+0.00%) |
Jun 10, 2014 | 13.54 | 13.57 | 13.42 | 13.45 | 661,298 | -0.06(-0.47%) |
Jun 06, 2014 | 13.57 | 13.70 | 13.50 | 13.51 | 857,521 | -0.03(-0.25%) |
Jun 05, 2014 | 13.45 | 13.57 | 13.37 | 13.55 | 293,766 | +0.11(+0.83%) |
Jun 04, 2014 | 13.36 | 13.44 | 13.25 | 13.43 | 192,904 | +0.06(+0.44%) |
Jun 03, 2014 | 13.38 | 13.44 | 13.31 | 13.38 | 299,185 | -0.06(-0.47%) |
Jun 02, 2014 | 13.42 | 13.49 | 13.39 | 13.44 | 285,859 | +0.01(+0.11%) |
May 30, 2014 | 13.40 | 13.43 | 13.37 | 13.42 | 339,240 | +0.06(+0.44%) |
May 29, 2014 | 13.38 | 13.39 | 13.32 | 13.37 | 302,919 | +0.05(+0.40%) |
May 28, 2014 | 13.33 | 13.38 | 13.26 | 13.31 | 322,789 | -0.01(-0.11%) |
May 27, 2014 | 13.30 | 13.45 | 13.27 | 13.33 | 528,820 | +0.06(+0.44%) |
May 23, 2014 | 13.09 | 13.27 | 13.27 | 13.27 | 402,047 | +0.20(+1.53%) |
May 22, 2014 | 13.06 | 13.07 | 12.99 | 13.07 | 206,053 | +0.02(+0.15%) |
May 21, 2014 | 13.02 | 13.06 | 12.99 | 13.05 | 261,742 | +0.06(+0.45%) |
May 20, 2014 | 12.99 | 13.03 | 12.87 | 12.99 | 360,862 | +0.01(+0.11%) |
May 19, 2014 | 12.95 | 13.01 | 12.88 | 12.98 | 311,943 | +0.01(+0.07%) |
May 16, 2014 | 12.88 | 12.97 | 12.77 | 12.97 | 297,993 | +0.06(+0.45%) |
May 15, 2014 | 12.96 | 13.04 | 12.80 | 12.91 | 342,570 | -0.09(-0.67%) |
May 14, 2014 | 13.06 | 13.11 | 12.98 | 13.00 | 368,126 | -0.07(-0.52%) |
May 13, 2014 | 13.07 | 13.12 | 12.99 | 13.07 | 447,469 | +0.03(+0.22%) |
May 12, 2014 | 12.82 | 13.12 | 12.81 | 13.04 | 892,170 | +0.25(+1.94%) |
May 09, 2014 | 12.62 | 12.79 | 12.62 | 12.79 | 428,738 | +0.15(+1.19%) |
May 08, 2014 | 12.76 | 12.79 | 12.60 | 12.64 | 560,246 | -0.16(-1.25%) |
May 07, 2014 | 12.60 | 12.80 | 12.59 | 12.80 | 476,924 | +0.24(+1.89%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.56 | 398,809 | -0.09(-0.69%) |
May 05, 2014 | 12.70 | 12.72 | 12.58 | 12.65 | 402,704 | -0.08(-0.61%) |
May 02, 2014 | 12.77 | 12.86 | 12.70 | 12.73 | 414,852 | -0.05(-0.38%) |
May 01, 2014 | 12.86 | 12.87 | 12.69 | 12.77 | 488,838 | -0.07(-0.53%) |
Apr 30, 2014 | 12.63 | 12.91 | 12.63 | 12.84 | 1,223,730 | +0.17(+1.30%) |
Apr 29, 2014 | 12.51 | 12.78 | 12.51 | 12.68 | 833,165 | +0.27(+2.19%) |
Apr 28, 2014 | 12.49 | 12.57 | 12.28 | 12.40 | 457,240 | -0.09(-0.70%) |
Apr 25, 2014 | 12.58 | 12.58 | 12.48 | 12.49 | 397,298 | -0.08(-0.62%) |
Apr 24, 2014 | 12.64 | 12.67 | 12.53 | 12.57 | 238,128 | -0.04(-0.31%) |
Apr 23, 2014 | 12.57 | 12.66 | 12.56 | 12.61 | 232,963 | +0.02(+0.15%) |
Apr 22, 2014 | 12.49 | 12.65 | 12.48 | 12.59 | 189,001 | +0.09(+0.70%) |
Apr 21, 2014 | 12.55 | 12.61 | 12.48 | 12.50 | 215,931 | -0.05(-0.43%) |
Apr 17, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 217,501 | -0.02(-0.19%) |
Apr 16, 2014 | 12.40 | 12.62 | 12.35 | 12.58 | 458,286 | +0.23(+1.85%) |
Apr 15, 2014 | 12.32 | 12.40 | 12.20 | 12.35 | 540,494 | +0.05(+0.43%) |
Apr 14, 2014 | 12.48 | 12.50 | 12.23 | 12.30 | 545,901 | -0.16(-1.25%) |
Apr 11, 2014 | 12.38 | 12.53 | 12.35 | 12.45 | 578,067 | +0.06(+0.47%) |
Apr 10, 2014 | 12.52 | 12.64 | 12.40 | 12.40 | 318,381 | -0.17(-1.39%) |
Apr 09, 2014 | 12.52 | 12.59 | 12.47 | 12.57 | 240,616 | +0.10(+0.82%) |
Apr 08, 2014 | 12.42 | 12.53 | 12.38 | 12.47 | 364,586 | +0.06(+0.47%) |
Apr 07, 2014 | 12.58 | 12.61 | 12.22 | 12.41 | 863,838 | -0.23(-1.80%) |
Apr 04, 2014 | 12.91 | 12.92 | 12.61 | 12.64 | 664,198 | -0.25(-1.92%) |
Apr 03, 2014 | 12.89 | 12.93 | 12.74 | 12.89 | 403,170 | -0.03(-0.26%) |
Apr 02, 2014 | 12.87 | 12.92 | 12.82 | 12.92 | 639,478 | +0.05(+0.42%) |
Apr 01, 2014 | 12.86 | 12.91 | 12.80 | 12.87 | 496,747 | +0.01(+0.08%) |
Mar 31, 2014 | 12.65 | 12.89 | 12.63 | 12.86 | 1,882,812 | +0.28(+2.24%) |
Mar 28, 2014 | 12.52 | 12.71 | 12.52 | 12.57 | 1,028,799 | +0.07(+0.58%) |
Mar 27, 2014 | 12.57 | 12.72 | 12.42 | 12.50 | 1,455,913 | -0.58(-4.42%) |
Mar 26, 2014 | 13.13 | 13.20 | 13.01 | 13.08 | 1,783,320 | -0.02(-0.18%) |
Mar 25, 2014 | 13.24 | 13.24 | 13.04 | 13.10 | 8,949,253 | -0.67(-4.90%) |
Mar 24, 2014 | 13.76 | 13.84 | 13.61 | 13.78 | 495,299 | +0.09(+0.67%) |
Mar 21, 2014 | 13.59 | 13.73 | 13.57 | 13.69 | 438,337 | +0.15(+1.08%) |
Mar 20, 2014 | 13.47 | 13.59 | 13.40 | 13.54 | 191,199 | +0.06(+0.43%) |
Mar 19, 2014 | 13.52 | 13.59 | 13.38 | 13.48 | 353,698 | -0.01(-0.07%) |
Mar 18, 2014 | 13.45 | 13.64 | 13.36 | 13.49 | 403,120 | +0.01(+0.11%) |
Mar 17, 2014 | 13.42 | 13.63 | 13.42 | 13.48 | 318,896 | +0.08(+0.62%) |
Mar 14, 2014 | 13.23 | 13.44 | 13.19 | 13.40 | 300,806 | +0.17(+1.28%) |
Mar 13, 2014 | 13.17 | 13.30 | 13.13 | 13.23 | 206,469 | +0.07(+0.55%) |
Mar 12, 2014 | 12.96 | 13.16 | 12.92 | 13.15 | 134,984 | +0.19(+1.50%) |
Mar 11, 2014 | 13.22 | 13.23 | 12.96 | 12.96 | 251,240 | -0.22(-1.69%) |
Mar 10, 2014 | 13.05 | 13.21 | 12.97 | 13.18 | 211,262 | +0.17(+1.27%) |
Mar 07, 2014 | 13.28 | 13.31 | 12.95 | 13.02 | 406,410 | -0.24(-1.83%) |
Mar 06, 2014 | 13.23 | 13.39 | 13.13 | 13.26 | 239,605 | +0.02(+0.18%) |
Mar 05, 2014 | 13.03 | 13.24 | 12.99 | 13.24 | 255,234 | +0.22(+1.72%) |
Mar 04, 2014 | 12.87 | 13.13 | 12.87 | 13.01 | 496,413 | +0.18(+1.44%) |
Mar 03, 2014 | 12.82 | 12.93 | 12.77 | 12.83 | 332,136 | -0.05(-0.38%) |
Feb 28, 2014 | 12.88 | 12.95 | 12.77 | 12.88 | 338,397 | +0.03(+0.26%) |
Feb 27, 2014 | 12.85 | 12.89 | 12.77 | 12.84 | 139,005 | -0.00(-0.04%) |
Feb 26, 2014 | 12.71 | 12.85 | 12.70 | 12.85 | 203,050 | +0.12(+0.95%) |
Feb 25, 2014 | 12.67 | 12.77 | 12.67 | 12.73 | 144,695 | +0.06(+0.46%) |
Feb 24, 2014 | 12.64 | 12.76 | 12.59 | 12.67 | 201,489 | +0.07(+0.58%) |
Feb 21, 2014 | 12.61 | 12.66 | 12.54 | 12.59 | 230,672 | +0.03(+0.23%) |
Feb 20, 2014 | 12.47 | 12.59 | 12.38 | 12.57 | 165,554 | +0.15(+1.21%) |
Feb 19, 2014 | 12.57 | 12.61 | 12.40 | 12.41 | 345,738 | -0.16(-1.24%) |
Feb 18, 2014 | 12.44 | 12.66 | 12.44 | 12.57 | 322,293 | +0.14(+1.09%) |
Feb 14, 2014 | 12.44 | 12.43 | 12.43 | 12.43 | 160,242 | +0.01(+0.08%) |
Feb 13, 2014 | 12.25 | 12.49 | 12.25 | 12.42 | 385,349 | +0.12(+0.95%) |
Feb 12, 2014 | 12.38 | 12.41 | 12.26 | 12.31 | 257,598 | -0.02(-0.20%) |
Feb 11, 2014 | 12.16 | 12.42 | 12.15 | 12.33 | 347,085 | +0.18(+1.48%) |
Feb 10, 2014 | 12.11 | 12.18 | 12.06 | 12.15 | 234,987 | +0.01(+0.12%) |
Feb 07, 2014 | 12.09 | 12.20 | 12.07 | 12.14 | 452,103 | +0.07(+0.56%) |
Feb 06, 2014 | 12.11 | 12.29 | 12.05 | 12.07 | 389,860 | -0.02(-0.20%) |
Feb 05, 2014 | 12.48 | 12.49 | 12.03 | 12.09 | 717,467 | -0.45(-3.56%) |
Feb 04, 2014 | 12.36 | 12.69 | 12.29 | 12.54 | 561,130 | +0.40(+3.28%) |
Feb 03, 2014 | 12.74 | 12.79 | 12.05 | 12.14 | 959,732 | -0.60(-4.72%) |
Jan 31, 2014 | 12.77 | 12.77 | 12.57 | 12.74 | 436,802 | -0.07(-0.53%) |
Jan 30, 2014 | 12.76 | 12.89 | 12.66 | 12.81 | 254,869 | +0.19(+1.50%) |
Jan 29, 2014 | 12.70 | 12.70 | 12.57 | 12.62 | 282,566 | -0.13(-0.99%) |
Jan 28, 2014 | 12.40 | 12.76 | 12.36 | 12.75 | 320,727 | +0.40(+3.22%) |
Jan 27, 2014 | 12.68 | 12.71 | 12.28 | 12.35 | 515,449 | -0.35(-2.79%) |
Jan 24, 2014 | 12.82 | 12.90 | 12.68 | 12.71 | 326,443 | -0.13(-1.02%) |
Jan 23, 2014 | 12.89 | 12.90 | 12.78 | 12.84 | 200,467 | -0.07(-0.56%) |
Jan 22, 2014 | 12.94 | 12.96 | 12.88 | 12.91 | 198,883 | +0.00(+0.04%) |
Jan 21, 2014 | 12.85 | 12.96 | 12.76 | 12.90 | 268,597 | +0.14(+1.07%) |
Jan 17, 2014 | 12.79 | 12.77 | 12.77 | 12.77 | 213,793 | +0.00(+0.04%) |
Jan 16, 2014 | 12.86 | 12.91 | 12.75 | 12.76 | 202,101 | -0.10(-0.75%) |
Jan 15, 2014 | 12.90 | 13.10 | 12.86 | 12.86 | 334,403 | -0.03(-0.26%) |
Jan 14, 2014 | 12.92 | 13.01 | 12.78 | 12.90 | 254,445 | +0.00(+0.00%) |
Jan 13, 2014 | 12.96 | 13.03 | 12.81 | 12.90 | 253,314 | -0.06(-0.49%) |
Jan 10, 2014 | 12.79 | 12.96 | 12.74 | 12.96 | 237,088 | +0.24(+1.87%) |
Jan 09, 2014 | 12.84 | 12.84 | 12.67 | 12.72 | 201,705 | -0.09(-0.68%) |
Jan 08, 2014 | 12.79 | 12.81 | 12.68 | 12.81 | 238,882 | +0.02(+0.19%) |
Jan 07, 2014 | 12.84 | 12.87 | 12.77 | 12.78 | 242,966 | -0.00(-0.04%) |
Jan 06, 2014 | 12.85 | 12.87 | 12.74 | 12.79 | 254,416 | +0.03(+0.23%) |
Jan 03, 2014 | 12.73 | 12.86 | 12.70 | 12.76 | 194,399 | +0.02(+0.15%) |
Jan 02, 2014 | 12.81 | 12.88 | 12.68 | 12.74 | 328,873 | -0.07(-0.57%) |
Dec 31, 2013 | 12.66 | 12.81 | 12.81 | 12.81 | 309,156 | +0.16(+1.23%) |
Dec 30, 2013 | 12.79 | 12.88 | 12.62 | 12.66 | 303,039 | -0.16(-1.25%) |
Dec 27, 2013 | 12.89 | 13.02 | 12.71 | 12.82 | 441,480 | -0.48(-3.61%) |
Dec 26, 2013 | 13.38 | 13.39 | 13.25 | 13.30 | 484,057 | +0.02(+0.15%) |
Dec 24, 2013 | 13.38 | 13.38 | 13.21 | 13.28 | 234,145 | -0.04(-0.33%) |
Dec 23, 2013 | 13.16 | 13.36 | 13.15 | 13.32 | 488,951 | +0.26(+2.01%) |
Dec 20, 2013 | 12.77 | 13.11 | 12.76 | 13.06 | 715,669 | +0.38(+3.03%) |
Dec 19, 2013 | 12.59 | 12.73 | 12.58 | 12.68 | 210,813 | +0.12(+0.97%) |
Dec 18, 2013 | 12.60 | 12.74 | 12.54 | 12.56 | 383,967 | +0.01(+0.08%) |
Dec 17, 2013 | 12.62 | 12.69 | 12.53 | 12.55 | 257,314 | -0.07(-0.58%) |
Dec 16, 2013 | 12.60 | 12.71 | 12.57 | 12.62 | 190,709 | +0.08(+0.62%) |
Dec 13, 2013 | 12.59 | 12.66 | 12.52 | 12.54 | 337,095 | +0.01(+0.08%) |
Dec 12, 2013 | 12.93 | 12.93 | 12.51 | 12.53 | 376,303 | -0.45(-3.44%) |
Dec 11, 2013 | 13.06 | 13.16 | 12.87 | 12.98 | 473,215 | -0.06(-0.45%) |
Dec 10, 2013 | 12.87 | 13.08 | 12.87 | 13.04 | 274,545 | +0.16(+1.21%) |
Dec 09, 2013 | 12.69 | 12.95 | 12.60 | 12.88 | 469,841 | +0.29(+2.31%) |
Dec 06, 2013 | 12.56 | 12.74 | 12.53 | 12.59 | 427,719 | +0.12(+0.93%) |
Dec 05, 2013 | 12.68 | 12.71 | 12.45 | 12.47 | 235,387 | -0.20(-1.61%) |
Dec 04, 2013 | 12.57 | 12.87 | 12.53 | 12.68 | 233,535 | +0.06(+0.50%) |
Dec 03, 2013 | 12.54 | 12.65 | 12.43 | 12.61 | 243,918 | +0.07(+0.58%) |
Dec 02, 2013 | 12.99 | 12.99 | 12.50 | 12.54 | 470,597 | -0.43(-3.30%) |
Nov 29, 2013 | 12.98 | 13.06 | 12.91 | 12.97 | 155,068 | +0.05(+0.41%) |
Nov 27, 2013 | 12.92 | 12.99 | 12.83 | 12.91 | 218,397 | +0.04(+0.30%) |
Nov 26, 2013 | 12.90 | 12.96 | 12.87 | 12.88 | 196,892 | +0.00(+0.00%) |
Nov 25, 2013 | 12.73 | 12.89 | 12.67 | 12.88 | 264,986 | +0.15(+1.18%) |
Nov 22, 2013 | 12.58 | 12.73 | 12.55 | 12.73 | 250,118 | +0.15(+1.16%) |
Nov 21, 2013 | 12.36 | 12.59 | 12.35 | 12.58 | 190,690 | +0.23(+1.89%) |
Nov 20, 2013 | 12.42 | 12.57 | 12.33 | 12.35 | 233,943 | -0.06(-0.47%) |
Nov 19, 2013 | 12.55 | 12.60 | 12.39 | 12.40 | 175,644 | -0.11(-0.89%) |
Nov 18, 2013 | 12.42 | 12.60 | 12.40 | 12.52 | 291,900 | +0.14(+1.10%) |
Nov 15, 2013 | 12.39 | 12.45 | 12.33 | 12.38 | 185,458 | -0.03(-0.27%) |
Nov 14, 2013 | 12.21 | 12.46 | 12.21 | 12.41 | 251,980 | +0.36(+2.98%) |
Nov 12, 2013 | 11.90 | 12.10 | 11.90 | 12.06 | 201,153 | +0.10(+0.85%) |
Nov 11, 2013 | 12.04 | 12.08 | 11.94 | 11.95 | 158,186 | -0.10(-0.81%) |
Nov 08, 2013 | 12.06 | 12.10 | 11.96 | 12.05 | 241,063 | -0.01(-0.12%) |
Nov 07, 2013 | 12.14 | 12.23 | 12.04 | 12.06 | 264,206 | -0.02(-0.20%) |
Nov 06, 2013 | 12.00 | 12.10 | 11.97 | 12.09 | 224,600 | +0.14(+1.18%) |
Nov 05, 2013 | 11.91 | 12.00 | 11.81 | 11.95 | 194,329 | -0.04(-0.32%) |
Nov 04, 2013 | 11.94 | 12.03 | 11.82 | 11.99 | 258,315 | +0.07(+0.57%) |
Nov 01, 2013 | 12.02 | 12.06 | 11.80 | 11.92 | 289,707 | -0.06(-0.49%) |
Oct 31, 2013 | 12.06 | 12.09 | 11.90 | 11.98 | 304,262 | -0.00(-0.04%) |
Oct 30, 2013 | 11.87 | 12.06 | 11.87 | 11.98 | 272,776 | +0.07(+0.61%) |
Oct 29, 2013 | 12.34 | 12.41 | 11.85 | 11.91 | 459,516 | -0.33(-2.70%) |
Oct 28, 2013 | 12.38 | 12.38 | 12.20 | 12.24 | 275,262 | -0.08(-0.63%) |
Oct 25, 2013 | 12.43 | 12.46 | 12.19 | 12.32 | 207,340 | -0.08(-0.63%) |
Oct 24, 2013 | 12.36 | 12.43 | 12.33 | 12.40 | 255,720 | +0.05(+0.39%) |
Oct 23, 2013 | 12.26 | 12.40 | 12.24 | 12.35 | 237,846 | +0.07(+0.55%) |
Oct 22, 2013 | 12.26 | 12.33 | 12.23 | 12.28 | 205,433 | +0.07(+0.60%) |
Oct 21, 2013 | 12.12 | 12.26 | 12.09 | 12.21 | 259,279 | +0.13(+1.09%) |
Oct 18, 2013 | 12.11 | 12.13 | 12.01 | 12.07 | 238,612 | +0.10(+0.81%) |
Oct 17, 2013 | 11.76 | 12.04 | 11.72 | 11.98 | 261,938 | +0.22(+1.90%) |
Oct 16, 2013 | 11.70 | 11.83 | 11.56 | 11.75 | 296,246 | +0.11(+0.92%) |
Oct 15, 2013 | 11.70 | 11.73 | 11.54 | 11.65 | 224,792 | -0.04(-0.37%) |
Oct 14, 2013 | 11.54 | 11.71 | 11.49 | 11.69 | 257,794 | +0.01(+0.13%) |
Oct 11, 2013 | 11.24 | 11.75 | 11.24 | 11.68 | 434,054 | +0.36(+3.17%) |
Oct 10, 2013 | 11.26 | 11.35 | 11.14 | 11.32 | 218,576 | +0.19(+1.70%) |
Oct 09, 2013 | 11.08 | 11.18 | 11.08 | 11.13 | 389,139 | +0.05(+0.44%) |
Oct 08, 2013 | 11.25 | 11.29 | 11.06 | 11.08 | 355,157 | -0.17(-1.51%) |
Oct 07, 2013 | 11.42 | 11.51 | 11.20 | 11.25 | 405,277 | -0.17(-1.53%) |
Oct 04, 2013 | 11.34 | 11.46 | 11.34 | 11.42 | 209,997 | +0.05(+0.47%) |
Oct 03, 2013 | 11.56 | 11.60 | 11.30 | 11.37 | 354,452 | -0.26(-2.21%) |
Oct 02, 2013 | 11.66 | 11.73 | 11.56 | 11.63 | 243,438 | -0.02(-0.21%) |
Oct 01, 2013 | 11.51 | 11.76 | 11.50 | 11.65 | 405,001 | -0.32(-2.64%) |
Sep 27, 2013 | 11.91 | 12.07 | 11.91 | 11.97 | 268,187 | -0.05(-0.40%) |
Sep 26, 2013 | 12.53 | 12.53 | 11.98 | 12.02 | 754,090 | -0.96(-7.37%) |
Sep 25, 2013 | 12.85 | 13.10 | 12.85 | 12.97 | 811,022 | +0.13(+1.02%) |
Sep 24, 2013 | 12.69 | 12.92 | 12.66 | 12.84 | 443,618 | +0.21(+1.69%) |
Sep 23, 2013 | 12.57 | 12.73 | 12.56 | 12.63 | 482,900 | +0.16(+1.28%) |
Sep 20, 2013 | 12.71 | 12.76 | 12.40 | 12.47 | 506,656 | -0.18(-1.42%) |
Sep 19, 2013 | 12.67 | 12.87 | 12.59 | 12.65 | 530,622 | +0.07(+0.54%) |
Sep 18, 2013 | 12.37 | 12.62 | 12.29 | 12.58 | 350,294 | +0.22(+1.81%) |
Sep 17, 2013 | 12.15 | 12.40 | 12.15 | 12.36 | 276,722 | +0.24(+2.00%) |
Sep 16, 2013 | 12.11 | 12.24 | 12.09 | 12.11 | 272,088 | +0.15(+1.22%) |
Sep 13, 2013 | 11.93 | 12.10 | 11.93 | 11.97 | 184,768 | +0.08(+0.65%) |
Sep 12, 2013 | 11.94 | 12.00 | 11.89 | 11.89 | 187,409 | -0.03(-0.28%) |
Sep 11, 2013 | 11.90 | 11.94 | 11.87 | 11.92 | 272,718 | +0.04(+0.33%) |
Sep 10, 2013 | 11.85 | 11.98 | 11.85 | 11.89 | 365,642 | +0.11(+0.91%) |
Sep 09, 2013 | 11.39 | 11.79 | 11.28 | 11.78 | 460,025 | +0.42(+3.72%) |
Sep 06, 2013 | 11.40 | 11.41 | 11.19 | 11.36 | 211,579 | +0.05(+0.43%) |
Sep 05, 2013 | 11.33 | 11.40 | 11.29 | 11.31 | 153,066 | -0.01(-0.09%) |
Sep 04, 2013 | 11.22 | 11.34 | 11.20 | 11.32 | 321,106 | +0.07(+0.60%) |
Sep 03, 2013 | 11.34 | 11.55 | 11.18 | 11.25 | 317,747 | -0.02(-0.21%) |
Aug 30, 2013 | 11.44 | 11.44 | 11.24 | 11.27 | 261,160 | -0.21(-1.82%) |
Aug 29, 2013 | 11.23 | 11.52 | 11.23 | 11.48 | 193,952 | +0.25(+2.25%) |
Aug 28, 2013 | 11.32 | 11.41 | 11.22 | 11.23 | 240,866 | -0.09(-0.81%) |
Aug 27, 2013 | 11.48 | 11.55 | 11.32 | 11.32 | 216,945 | -0.24(-2.10%) |
Aug 26, 2013 | 11.48 | 11.62 | 11.41 | 11.56 | 358,658 | +0.09(+0.80%) |
Aug 23, 2013 | 11.42 | 11.56 | 11.39 | 11.47 | 176,190 | +0.05(+0.47%) |
Aug 22, 2013 | 11.29 | 11.45 | 11.29 | 11.42 | 129,135 | +0.15(+1.34%) |
Aug 21, 2013 | 11.34 | 11.40 | 11.13 | 11.27 | 173,883 | -0.12(-1.07%) |
Aug 20, 2013 | 11.10 | 11.41 | 10.92 | 11.39 | 290,285 | +0.28(+2.49%) |
Aug 19, 2013 | 11.73 | 11.75 | 11.10 | 11.11 | 586,622 | -0.61(-5.22%) |
Aug 16, 2013 | 11.86 | 11.92 | 11.73 | 11.73 | 300,248 | -0.14(-1.15%) |
Aug 15, 2013 | 12.05 | 12.07 | 11.82 | 11.86 | 267,174 | -0.25(-2.08%) |
Aug 14, 2013 | 12.08 | 12.16 | 12.05 | 12.11 | 201,666 | +0.02(+0.16%) |
Aug 13, 2013 | 12.08 | 12.21 | 12.04 | 12.09 | 275,287 | +0.00(+0.00%) |
Aug 12, 2013 | 11.76 | 12.09 | 11.63 | 12.09 | 335,444 | +0.37(+3.19%) |
Aug 09, 2013 | 11.63 | 11.77 | 11.57 | 11.72 | 209,429 | +0.08(+0.67%) |
Aug 08, 2013 | 11.74 | 11.84 | 11.63 | 11.64 | 225,286 | -0.08(-0.66%) |
Aug 07, 2013 | 11.85 | 11.90 | 11.47 | 11.72 | 383,551 | -0.19(-1.59%) |
Aug 06, 2013 | 11.92 | 11.95 | 11.70 | 11.91 | 257,705 | -0.06(-0.53%) |
Aug 05, 2013 | 12.16 | 12.18 | 11.93 | 11.97 | 329,096 | -0.22(-1.83%) |
Aug 02, 2013 | 12.15 | 12.21 | 12.04 | 12.20 | 320,282 | +0.03(+0.24%) |
Aug 01, 2013 | 12.36 | 12.43 | 12.14 | 12.17 | 318,886 | -0.11(-0.87%) |
Jul 31, 2013 | 12.54 | 12.56 | 12.16 | 12.27 | 288,755 | -0.19(-1.56%) |
Jul 30, 2013 | 13.04 | 13.04 | 12.43 | 12.47 | 270,344 | +0.12(+0.94%) |
Jul 29, 2013 | 12.55 | 12.55 | 12.22 | 12.35 | 246,956 | -0.20(-1.62%) |
Jul 26, 2013 | 12.50 | 12.57 | 12.38 | 12.56 | 171,863 | -0.00(-0.04%) |
Jul 25, 2013 | 12.55 | 12.66 | 12.45 | 12.56 | 247,753 | -0.02(-0.15%) |
Jul 24, 2013 | 12.87 | 12.87 | 12.57 | 12.58 | 260,529 | -0.27(-2.08%) |
Jul 23, 2013 | 12.86 | 12.96 | 12.81 | 12.85 | 302,827 | -0.01(-0.08%) |
Jul 22, 2013 | 12.84 | 13.03 | 12.82 | 12.86 | 195,934 | -0.12(-0.90%) |
Jul 19, 2013 | 12.83 | 12.98 | 12.78 | 12.97 | 189,594 | +0.15(+1.14%) |
Jul 18, 2013 | 12.74 | 12.96 | 12.74 | 12.83 | 192,152 | +0.17(+1.30%) |
Jul 17, 2013 | 12.46 | 12.73 | 12.38 | 12.66 | 263,551 | +0.28(+2.27%) |
Jul 16, 2013 | 12.37 | 12.45 | 12.26 | 12.38 | 259,866 | +0.02(+0.16%) |
Jul 15, 2013 | 12.31 | 12.41 | 12.26 | 12.36 | 270,251 | +0.09(+0.75%) |
Jul 12, 2013 | 12.23 | 12.39 | 12.21 | 12.27 | 315,636 | +0.07(+0.60%) |
Jul 11, 2013 | 12.18 | 12.23 | 12.02 | 12.20 | 380,048 | +0.16(+1.37%) |
Jul 10, 2013 | 12.06 | 12.25 | 11.80 | 12.03 | 434,211 | +0.01(+0.12%) |
Jul 09, 2013 | 11.90 | 12.23 | 11.84 | 12.02 | 442,676 | +0.17(+1.48%) |
Jul 08, 2013 | 11.90 | 11.98 | 11.27 | 11.84 | 1,163,069 | -0.11(-0.93%) |
Jul 05, 2013 | 12.91 | 12.91 | 11.75 | 11.95 | 1,017,641 | -0.88(-6.88%) |
Jul 03, 2013 | 12.98 | 13.06 | 12.79 | 12.84 | 157,362 | -0.22(-1.67%) |
Jul 02, 2013 | 13.13 | 13.24 | 12.91 | 13.06 | 220,390 | -0.07(-0.52%) |