Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.62 | 10.71 | 10.59 | 10.61 | 2,868 | -0.01(-0.09%) |
May 29, 2014 | 10.46 | 10.75 | 10.45 | 10.62 | 11,539 | +0.08(+0.76%) |
May 28, 2014 | 10.59 | 10.65 | 10.52 | 10.54 | 10,401 | -0.01(-0.09%) |
May 27, 2014 | 10.53 | 10.60 | 10.50 | 10.55 | 4,940 | +0.00(+0.00%) |
May 23, 2014 | 10.52 | 10.55 | 10.55 | 10.55 | 7,500 | -0.04(-0.38%) |
May 22, 2014 | 10.59 | 10.59 | 10.50 | 10.59 | 6,504 | -0.05(-0.47%) |
May 21, 2014 | 10.60 | 10.68 | 10.50 | 10.64 | 7,392 | +0.04(+0.38%) |
May 20, 2014 | 10.58 | 10.60 | 10.42 | 10.60 | 10,361 | +0.04(+0.38%) |
May 19, 2014 | 10.50 | 10.56 | 10.42 | 10.56 | 12,304 | -0.01(-0.09%) |
May 16, 2014 | 10.50 | 10.61 | 10.50 | 10.57 | 2,949 | +0.10(+0.96%) |
May 15, 2014 | 10.42 | 10.64 | 10.42 | 10.47 | 18,707 | -0.03(-0.29%) |
May 14, 2014 | 10.42 | 10.60 | 10.42 | 10.50 | 11,431 | -0.15(-1.41%) |
May 13, 2014 | 10.61 | 10.68 | 10.52 | 10.65 | 21,802 | +0.05(+0.47%) |
May 12, 2014 | 10.56 | 10.66 | 10.52 | 10.60 | 6,585 | +0.11(+1.05%) |
May 09, 2014 | 10.65 | 10.68 | 10.47 | 10.49 | 6,933 | +0.00(+0.00%) |
May 08, 2014 | 10.56 | 10.63 | 10.42 | 10.49 | 9,189 | -0.13(-1.22%) |
May 07, 2014 | 10.61 | 10.71 | 10.47 | 10.62 | 18,252 | -0.08(-0.75%) |
May 06, 2014 | 10.60 | 10.73 | 10.45 | 10.70 | 26,965 | -0.02(-0.19%) |
May 05, 2014 | 10.56 | 10.72 | 10.38 | 10.72 | 19,774 | -0.02(-0.19%) |
May 02, 2014 | 10.53 | 10.74 | 10.41 | 10.74 | 22,279 | +0.12(+1.13%) |
May 01, 2014 | 10.41 | 10.66 | 10.41 | 10.62 | 9,088 | +0.14(+1.34%) |
Apr 30, 2014 | 10.40 | 10.99 | 10.28 | 10.48 | 72,766 | +0.25(+2.44%) |
Apr 29, 2014 | 10.18 | 10.23 | 10.00 | 10.23 | 18,458 | +0.00(+0.00%) |
Apr 28, 2014 | 10.06 | 10.24 | 10.05 | 10.23 | 7,565 | +0.17(+1.69%) |
Apr 25, 2014 | 10.06 | 10.14 | 10.02 | 10.06 | 7,402 | -0.11(-1.08%) |
Apr 24, 2014 | 10.23 | 10.23 | 10.06 | 10.17 | 17,277 | -0.07(-0.68%) |
Apr 23, 2014 | 10.06 | 10.30 | 10.06 | 10.24 | 9,972 | +0.04(+0.39%) |
Apr 22, 2014 | 10.12 | 10.25 | 10.05 | 10.20 | 20,295 | +0.01(+0.10%) |
Apr 21, 2014 | 10.02 | 10.19 | 10.02 | 10.19 | 21,614 | +0.00(+0.00%) |
Apr 17, 2014 | 10.23 | 10.19 | 10.19 | 10.19 | 10,300 | -0.01(-0.10%) |
Apr 16, 2014 | 10.23 | 10.30 | 10.16 | 10.20 | 13,360 | +0.06(+0.59%) |
Apr 15, 2014 | 10.15 | 10.30 | 10.05 | 10.14 | 15,174 | -0.04(-0.39%) |
Apr 14, 2014 | 10.45 | 10.45 | 10.18 | 10.18 | 10,886 | -0.10(-0.97%) |
Apr 11, 2014 | 10.40 | 10.40 | 10.28 | 10.28 | 3,258 | +0.00(+0.00%) |
Apr 10, 2014 | 10.25 | 10.35 | 10.25 | 10.28 | 7,511 | +0.07(+0.69%) |
Apr 09, 2014 | 10.18 | 10.30 | 10.15 | 10.21 | 8,163 | -0.02(-0.20%) |
Apr 08, 2014 | 10.19 | 10.30 | 10.12 | 10.23 | 9,906 | -0.03(-0.29%) |
Apr 07, 2014 | 10.26 | 10.27 | 10.07 | 10.26 | 39,124 | -0.11(-1.06%) |
Apr 04, 2014 | 10.65 | 10.65 | 10.29 | 10.37 | 9,676 | -0.29(-2.72%) |
Apr 03, 2014 | 10.74 | 10.88 | 10.60 | 10.66 | 2,453 | -0.06(-0.56%) |
Apr 02, 2014 | 10.84 | 10.84 | 10.58 | 10.72 | 13,622 | -0.19(-1.74%) |
Apr 01, 2014 | 10.42 | 10.99 | 10.24 | 10.91 | 27,017 | +0.49(+4.70%) |
Mar 31, 2014 | 10.26 | 10.42 | 10.20 | 10.42 | 10,187 | +0.24(+2.36%) |
Mar 28, 2014 | 10.19 | 10.23 | 10.11 | 10.18 | 19,858 | -0.02(-0.20%) |
Mar 27, 2014 | 10.36 | 10.36 | 10.12 | 10.20 | 28,649 | -0.12(-1.16%) |
Mar 26, 2014 | 10.34 | 10.40 | 10.26 | 10.32 | 4,458 | -0.02(-0.19%) |
Mar 25, 2014 | 10.36 | 10.47 | 10.30 | 10.34 | 6,949 | -0.03(-0.29%) |
Mar 24, 2014 | 10.40 | 10.50 | 10.24 | 10.37 | 11,730 | -0.16(-1.52%) |
Mar 21, 2014 | 10.45 | 10.54 | 10.31 | 10.53 | 12,370 | +0.05(+0.48%) |
Mar 20, 2014 | 10.44 | 10.69 | 10.22 | 10.48 | 12,519 | +0.03(+0.29%) |
Mar 19, 2014 | 10.52 | 10.52 | 10.36 | 10.45 | 6,508 | -0.12(-1.14%) |
Mar 18, 2014 | 10.45 | 10.60 | 10.35 | 10.57 | 10,238 | +0.19(+1.83%) |
Mar 17, 2014 | 10.40 | 10.57 | 10.33 | 10.38 | 4,488 | +0.01(+0.10%) |
Mar 14, 2014 | 10.24 | 10.65 | 10.21 | 10.37 | 9,641 | +0.03(+0.29%) |
Mar 13, 2014 | 10.34 | 10.34 | 10.22 | 10.34 | 10,544 | -0.05(-0.48%) |
Mar 12, 2014 | 10.36 | 10.49 | 10.31 | 10.39 | 12,838 | -0.03(-0.29%) |
Mar 11, 2014 | 10.74 | 10.78 | 10.30 | 10.42 | 11,779 | -0.38(-3.52%) |
Mar 10, 2014 | 10.81 | 10.82 | 10.71 | 10.80 | 11,198 | +0.06(+0.56%) |
Mar 07, 2014 | 10.72 | 10.82 | 10.70 | 10.74 | 7,489 | -0.05(-0.46%) |
Mar 06, 2014 | 10.88 | 10.89 | 10.70 | 10.79 | 11,598 | -0.06(-0.55%) |
Mar 05, 2014 | 10.69 | 10.85 | 10.63 | 10.85 | 8,655 | +0.16(+1.50%) |
Mar 04, 2014 | 10.64 | 10.69 | 10.52 | 10.69 | 10,339 | +0.17(+1.62%) |
Mar 03, 2014 | 10.35 | 10.74 | 10.34 | 10.52 | 18,552 | +0.17(+1.64%) |
Feb 28, 2014 | 10.26 | 10.41 | 10.26 | 10.35 | 8,335 | +0.09(+0.88%) |
Feb 27, 2014 | 10.20 | 10.30 | 10.20 | 10.26 | 8,080 | +0.04(+0.39%) |
Feb 26, 2014 | 10.23 | 10.34 | 10.20 | 10.22 | 5,837 | -0.01(-0.10%) |
Feb 25, 2014 | 10.18 | 10.39 | 10.11 | 10.23 | 12,210 | +0.10(+0.99%) |
Feb 24, 2014 | 10.21 | 10.41 | 10.13 | 10.13 | 28,053 | +0.05(+0.50%) |
Feb 21, 2014 | 10.12 | 10.26 | 9.950 | 10.08 | 31,302 | -0.06(-0.59%) |
Feb 20, 2014 | 10.17 | 10.20 | 10.10 | 10.14 | 20,264 | +0.01(+0.10%) |
Feb 19, 2014 | 10.18 | 10.37 | 10.13 | 10.13 | 20,741 | +0.02(+0.20%) |
Feb 18, 2014 | 10.06 | 10.22 | 10.02 | 10.11 | 12,342 | +0.07(+0.70%) |
Feb 14, 2014 | 10.13 | 10.04 | 10.04 | 10.04 | 36,500 | -0.13(-1.28%) |
Feb 13, 2014 | 10.02 | 10.25 | 10.00 | 10.17 | 19,010 | +0.15(+1.50%) |
Feb 12, 2014 | 9.910 | 10.17 | 9.907 | 10.02 | 13,261 | +0.09(+0.91%) |
Feb 11, 2014 | 9.920 | 10.13 | 9.820 | 9.930 | 26,754 | +0.07(+0.71%) |
Feb 10, 2014 | 9.900 | 10.04 | 9.810 | 9.860 | 43,342 | -0.07(-0.70%) |
Feb 07, 2014 | 10.20 | 10.54 | 9.920 | 9.930 | 35,371 | -0.17(-1.68%) |
Feb 06, 2014 | 10.20 | 10.28 | 10.02 | 10.10 | 19,411 | +0.07(+0.70%) |
Feb 05, 2014 | 10.15 | 10.25 | 9.880 | 10.03 | 25,287 | -0.15(-1.47%) |
Feb 04, 2014 | 10.37 | 10.42 | 10.15 | 10.18 | 37,005 | -0.19(-1.83%) |
Feb 03, 2014 | 10.63 | 10.73 | 10.37 | 10.37 | 45,744 | -0.13(-1.24%) |
Jan 31, 2014 | 10.67 | 10.75 | 10.42 | 10.50 | 27,602 | -0.19(-1.78%) |
Jan 30, 2014 | 10.83 | 10.85 | 10.62 | 10.69 | 25,388 | +0.10(+0.94%) |
Jan 29, 2014 | 10.90 | 10.90 | 10.50 | 10.59 | 83,736 | -0.79(-6.94%) |
Jan 28, 2014 | 11.42 | 11.44 | 11.20 | 11.38 | 44,967 | +0.11(+0.98%) |
Jan 27, 2014 | 11.17 | 11.30 | 11.10 | 11.27 | 28,418 | +0.07(+0.63%) |
Jan 24, 2014 | 11.25 | 11.26 | 11.11 | 11.20 | 11,574 | -0.05(-0.44%) |
Jan 23, 2014 | 11.22 | 11.25 | 11.18 | 11.25 | 8,667 | +0.03(+0.27%) |
Jan 22, 2014 | 11.18 | 11.22 | 11.03 | 11.22 | 14,474 | +0.09(+0.81%) |
Jan 21, 2014 | 11.16 | 11.20 | 11.03 | 11.13 | 31,888 | -0.07(-0.62%) |
Jan 17, 2014 | 11.10 | 11.20 | 11.20 | 11.20 | 19,400 | +0.10(+0.90%) |
Jan 16, 2014 | 11.10 | 11.10 | 11.00 | 11.10 | 11,832 | +0.01(+0.09%) |
Jan 15, 2014 | 10.96 | 11.09 | 10.95 | 11.09 | 6,538 | +0.13(+1.19%) |
Jan 14, 2014 | 11.09 | 11.09 | 10.81 | 10.96 | 20,424 | -0.10(-0.90%) |
Jan 13, 2014 | 11.04 | 11.06 | 11.00 | 11.06 | 17,083 | -0.05(-0.45%) |
Jan 10, 2014 | 11.15 | 11.15 | 11.06 | 11.11 | 12,931 | -0.05(-0.45%) |
Jan 09, 2014 | 11.15 | 11.16 | 11.08 | 11.16 | 14,552 | +0.05(+0.45%) |
Jan 08, 2014 | 11.14 | 11.20 | 11.07 | 11.11 | 7,043 | +0.02(+0.18%) |
Jan 07, 2014 | 11.08 | 11.19 | 11.08 | 11.09 | 8,140 | +0.01(+0.09%) |
Jan 06, 2014 | 11.14 | 11.14 | 11.02 | 11.08 | 10,720 | -0.01(-0.09%) |
Jan 03, 2014 | 11.11 | 11.15 | 10.92 | 11.09 | 28,308 | +0.01(+0.09%) |
Jan 02, 2014 | 11.06 | 11.22 | 11.03 | 11.08 | 30,431 | +0.06(+0.54%) |
Dec 31, 2013 | 11.09 | 11.02 | 11.02 | 11.02 | 14,900 | -0.07(-0.63%) |
Dec 30, 2013 | 11.06 | 11.17 | 10.90 | 11.09 | 18,834 | +0.01(+0.09%) |
Dec 27, 2013 | 11.07 | 11.13 | 10.92 | 11.08 | 14,451 | +0.08(+0.73%) |
Dec 26, 2013 | 11.12 | 11.15 | 11.00 | 11.00 | 10,174 | -0.14(-1.26%) |
Dec 24, 2013 | 11.10 | 11.15 | 11.08 | 11.14 | 1,668 | +0.10(+0.91%) |
Dec 23, 2013 | 10.95 | 11.15 | 10.95 | 11.04 | 20,751 | +0.07(+0.64%) |
Dec 20, 2013 | 11.10 | 11.18 | 10.96 | 10.97 | 33,977 | -0.09(-0.81%) |
Dec 19, 2013 | 10.98 | 11.08 | 10.91 | 11.06 | 20,412 | +0.11(+1.00%) |
Dec 18, 2013 | 10.78 | 11.00 | 10.77 | 10.95 | 18,860 | +0.22(+2.05%) |
Dec 17, 2013 | 10.48 | 10.76 | 10.48 | 10.73 | 12,552 | +0.19(+1.80%) |
Dec 16, 2013 | 10.58 | 10.67 | 10.40 | 10.54 | 46,062 | +0.04(+0.38%) |
Dec 13, 2013 | 10.40 | 10.55 | 10.40 | 10.50 | 23,907 | +0.09(+0.86%) |
Dec 12, 2013 | 10.42 | 10.50 | 10.41 | 10.41 | 16,187 | -0.09(-0.86%) |
Dec 11, 2013 | 10.41 | 10.59 | 10.38 | 10.50 | 18,727 | +0.05(+0.48%) |
Dec 10, 2013 | 10.49 | 10.60 | 10.41 | 10.45 | 15,367 | -0.01(-0.10%) |
Dec 09, 2013 | 10.55 | 10.61 | 10.46 | 10.46 | 20,848 | -0.11(-1.04%) |
Dec 06, 2013 | 10.67 | 10.67 | 10.53 | 10.57 | 0 | -0.01(-0.09%) |
Dec 05, 2013 | 10.60 | 10.63 | 10.48 | 10.58 | 0 | -0.05(-0.47%) |
Dec 04, 2013 | 10.47 | 10.93 | 10.47 | 10.63 | 0 | +0.08(+0.76%) |
Dec 03, 2013 | 10.63 | 10.73 | 10.46 | 10.55 | 0 | -0.05(-0.47%) |
Dec 02, 2013 | 10.52 | 10.64 | 10.52 | 10.60 | 0 | +0.08(+0.76%) |
Nov 29, 2013 | 10.71 | 10.71 | 10.52 | 10.52 | 0 | -0.22(-2.05%) |
Nov 27, 2013 | 10.66 | 10.79 | 10.66 | 10.74 | 0 | +0.04(+0.37%) |
Nov 26, 2013 | 10.71 | 10.78 | 10.67 | 10.70 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 10.68 | 10.73 | 10.61 | 10.70 | 0 | +0.08(+0.75%) |
Nov 22, 2013 | 10.65 | 10.70 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 10.63 | 10.65 | 10.52 | 10.62 | 0 | +0.01(+0.09%) |
Nov 20, 2013 | 10.41 | 10.65 | 10.29 | 10.61 | 0 | +0.22(+2.12%) |
Nov 19, 2013 | 10.25 | 10.60 | 10.23 | 10.39 | 0 | +0.09(+0.87%) |
Nov 18, 2013 | 10.50 | 10.50 | 10.20 | 10.30 | 0 | -0.14(-1.34%) |
Nov 15, 2013 | 10.70 | 10.70 | 10.31 | 10.44 | 0 | -0.17(-1.60%) |
Nov 14, 2013 | 10.31 | 10.64 | 10.31 | 10.61 | 0 | +0.29(+2.81%) |
Nov 13, 2013 | 10.35 | 10.35 | 10.22 | 10.32 | 0 | -0.09(-0.86%) |
Nov 12, 2013 | 10.51 | 10.58 | 10.40 | 10.41 | 0 | -0.10(-0.95%) |
Nov 11, 2013 | 10.56 | 10.60 | 10.44 | 10.51 | 0 | -0.08(-0.76%) |
Nov 08, 2013 | 10.60 | 10.67 | 10.55 | 10.59 | 0 | -0.01(-0.09%) |
Nov 07, 2013 | 10.69 | 10.72 | 10.60 | 10.60 | 0 | -0.12(-1.12%) |
Nov 06, 2013 | 10.86 | 10.86 | 10.72 | 10.72 | 0 | -0.04(-0.37%) |
Nov 05, 2013 | 10.77 | 10.94 | 10.71 | 10.76 | 0 | -0.10(-0.92%) |
Nov 04, 2013 | 10.81 | 11.08 | 10.78 | 10.86 | 0 | +0.04(+0.37%) |
Nov 01, 2013 | 10.89 | 10.93 | 10.75 | 10.82 | 0 | -0.03(-0.28%) |
Oct 31, 2013 | 10.54 | 11.00 | 10.54 | 10.85 | 0 | -0.18(-1.63%) |
Oct 30, 2013 | 10.55 | 11.35 | 10.53 | 11.03 | 0 | +0.06(+0.55%) |
Oct 29, 2013 | 11.14 | 11.15 | 10.91 | 10.97 | 0 | -0.22(-1.97%) |
Oct 28, 2013 | 11.01 | 11.36 | 10.99 | 11.19 | 0 | +0.21(+1.91%) |
Oct 25, 2013 | 10.96 | 11.11 | 10.91 | 10.98 | 0 | +0.03(+0.27%) |
Oct 24, 2013 | 10.93 | 11.07 | 10.91 | 10.95 | 0 | -0.02(-0.18%) |
Oct 23, 2013 | 11.01 | 11.10 | 10.95 | 10.97 | 0 | -0.06(-0.54%) |
Oct 22, 2013 | 11.22 | 11.22 | 11.03 | 11.03 | 0 | -0.13(-1.16%) |
Oct 21, 2013 | 11.04 | 11.19 | 11.04 | 11.16 | 0 | +0.10(+0.90%) |
Oct 18, 2013 | 10.94 | 11.10 | 10.91 | 11.06 | 64,243 | +0.21(+1.94%) |
Oct 17, 2013 | 10.57 | 10.89 | 10.57 | 10.85 | 35,044 | +0.26(+2.46%) |
Oct 16, 2013 | 10.60 | 10.65 | 10.53 | 10.59 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 10.58 | 10.64 | 10.52 | 10.59 | 0 | +0.04(+0.38%) |
Oct 14, 2013 | 10.31 | 10.63 | 10.30 | 10.55 | 0 | +0.16(+1.54%) |
Oct 11, 2013 | 10.42 | 10.50 | 10.37 | 10.39 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 10.20 | 10.45 | 10.20 | 10.39 | 0 | +0.31(+3.08%) |
Oct 09, 2013 | 10.02 | 10.15 | 9.840 | 10.08 | 0 | +0.19(+1.92%) |
Oct 08, 2013 | 10.24 | 10.30 | 9.828 | 9.890 | 0 | -0.11(-1.10%) |
Oct 07, 2013 | 10.03 | 10.24 | 9.910 | 10.00 | 0 | +0.01(+0.10%) |
Oct 04, 2013 | 10.07 | 10.16 | 9.960 | 9.990 | 0 | -0.16(-1.58%) |
Oct 03, 2013 | 10.21 | 10.30 | 10.10 | 10.15 | 0 | -0.13(-1.26%) |
Oct 02, 2013 | 10.35 | 10.37 | 10.28 | 10.28 | 0 | -0.07(-0.68%) |
Oct 01, 2013 | 10.25 | 10.49 | 10.20 | 10.35 | 0 | +0.06(+0.58%) |
Sep 30, 2013 | 10.35 | 10.50 | 10.19 | 10.29 | 0 | -0.17(-1.63%) |
Sep 27, 2013 | 10.41 | 10.60 | 10.30 | 10.46 | 0 | +0.04(+0.38%) |
Sep 26, 2013 | 10.28 | 10.49 | 10.25 | 10.42 | 0 | +0.15(+1.46%) |
Sep 25, 2013 | 10.25 | 10.39 | 10.25 | 10.27 | 0 | +0.03(+0.29%) |
Sep 24, 2013 | 10.32 | 10.39 | 10.14 | 10.24 | 0 | -0.11(-1.06%) |
Sep 23, 2013 | 10.10 | 10.35 | 10.07 | 10.35 | 0 | +0.20(+1.97%) |
Sep 20, 2013 | 10.23 | 10.31 | 9.950 | 10.15 | 0 | -0.09(-0.93%) |
Sep 19, 2013 | 10.30 | 10.38 | 10.24 | 10.24 | 0 | -0.06(-0.53%) |
Sep 18, 2013 | 10.32 | 10.39 | 10.21 | 10.30 | 0 | +0.01(+0.10%) |
Sep 17, 2013 | 10.05 | 10.39 | 10.05 | 10.29 | 0 | +0.22(+2.18%) |
Sep 16, 2013 | 9.940 | 10.25 | 9.820 | 10.07 | 0 | +0.25(+2.55%) |
Sep 13, 2013 | 9.620 | 9.900 | 9.620 | 9.820 | 0 | +0.18(+1.87%) |
Sep 12, 2013 | 9.610 | 9.720 | 9.610 | 9.640 | 0 | -0.05(-0.52%) |
Sep 11, 2013 | 9.640 | 9.730 | 9.620 | 9.690 | 0 | +0.02(+0.21%) |
Sep 10, 2013 | 9.750 | 9.770 | 9.600 | 9.670 | 0 | -0.04(-0.41%) |
Sep 09, 2013 | 9.790 | 9.790 | 9.627 | 9.710 | 0 | -0.08(-0.82%) |
Sep 06, 2013 | 9.840 | 9.860 | 9.740 | 9.790 | 0 | -0.01(-0.10%) |
Sep 05, 2013 | 9.900 | 9.900 | 9.760 | 9.800 | 0 | -0.02(-0.20%) |
Sep 04, 2013 | 9.870 | 9.910 | 9.800 | 9.820 | 0 | -0.04(-0.41%) |
Sep 03, 2013 | 9.910 | 9.960 | 9.820 | 9.860 | 0 | -0.05(-0.50%) |
Aug 30, 2013 | 10.00 | 10.01 | 9.830 | 9.910 | 0 | -0.08(-0.80%) |
Aug 29, 2013 | 9.920 | 10.12 | 9.850 | 9.990 | 0 | +0.13(+1.32%) |
Aug 28, 2013 | 9.920 | 10.06 | 9.810 | 9.860 | 0 | -0.06(-0.60%) |
Aug 27, 2013 | 9.750 | 9.990 | 9.750 | 9.920 | 0 | +0.12(+1.22%) |
Aug 26, 2013 | 10.28 | 10.28 | 9.750 | 9.800 | 0 | -0.21(-2.10%) |
Aug 23, 2013 | 10.20 | 10.29 | 9.970 | 10.01 | 0 | -0.16(-1.57%) |
Aug 22, 2013 | 10.19 | 10.22 | 9.900 | 10.17 | 0 | -0.02(-0.20%) |
Aug 21, 2013 | 10.10 | 10.37 | 9.820 | 10.19 | 0 | -1.60(-13.57%) |
Aug 20, 2013 | 11.58 | 11.93 | 10.99 | 11.79 | 37,441 | +0.23(+1.99%) |
Aug 19, 2013 | 11.23 | 11.71 | 11.00 | 11.56 | 0 | +0.39(+3.49%) |
Aug 16, 2013 | 11.20 | 11.40 | 11.12 | 11.17 | 0 | -0.03(-0.27%) |
Aug 15, 2013 | 11.33 | 11.51 | 11.02 | 11.20 | 71,511 | -0.17(-1.50%) |
Aug 14, 2013 | 11.31 | 11.48 | 11.18 | 11.37 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 11.32 | 11.58 | 11.22 | 11.37 | 10,475 | +0.18(+1.61%) |
Aug 12, 2013 | 11.31 | 11.31 | 10.99 | 11.19 | 40,060 | -0.12(-1.06%) |
Aug 09, 2013 | 11.51 | 11.52 | 11.05 | 11.31 | 41,824 | -0.19(-1.65%) |
Aug 08, 2013 | 11.76 | 11.92 | 11.36 | 11.50 | 26,867 | -0.26(-2.21%) |
Aug 07, 2013 | 11.56 | 12.19 | 11.41 | 11.76 | 55,474 | +0.06(+0.51%) |
Aug 06, 2013 | 11.64 | 11.79 | 11.30 | 11.70 | 29,601 | +0.06(+0.52%) |
Aug 05, 2013 | 11.53 | 11.85 | 11.43 | 11.64 | 30,927 | +0.20(+1.75%) |
Aug 02, 2013 | 11.36 | 11.77 | 11.26 | 11.44 | 47,855 | +0.06(+0.53%) |
Aug 01, 2013 | 11.35 | 11.56 | 11.18 | 11.38 | 8,108 | +0.04(+0.35%) |
Jul 31, 2013 | 11.39 | 11.57 | 11.18 | 11.34 | 0 | +0.06(+0.53%) |
Jul 30, 2013 | 11.47 | 11.65 | 11.25 | 11.28 | 0 | -0.13(-1.14%) |
Jul 29, 2013 | 11.48 | 11.72 | 11.15 | 11.41 | 0 | -0.20(-1.72%) |
Jul 26, 2013 | 11.51 | 11.72 | 11.44 | 11.61 | 0 | +0.10(+0.87%) |
Jul 25, 2013 | 11.00 | 11.55 | 10.95 | 11.51 | 0 | +0.58(+5.31%) |
Jul 24, 2013 | 10.89 | 11.02 | 10.75 | 10.93 | 0 | +0.08(+0.74%) |
Jul 23, 2013 | 10.97 | 11.19 | 10.85 | 10.85 | 0 | -0.13(-1.18%) |
Jul 22, 2013 | 11.38 | 11.38 | 10.81 | 10.98 | 0 | -0.27(-2.40%) |
Jul 19, 2013 | 11.34 | 11.49 | 11.20 | 11.25 | 0 | -0.17(-1.49%) |
Jul 18, 2013 | 11.45 | 11.59 | 11.30 | 11.42 | 0 | -0.11(-0.95%) |
Jul 17, 2013 | 11.54 | 11.70 | 11.38 | 11.53 | 7,365 | +0.09(+0.79%) |
Jul 16, 2013 | 11.39 | 11.62 | 11.36 | 11.44 | 0 | +0.14(+1.24%) |
Jul 15, 2013 | 11.56 | 11.64 | 11.23 | 11.30 | 0 | -0.29(-2.50%) |
Jul 12, 2013 | 11.35 | 11.70 | 11.35 | 11.59 | 0 | +0.37(+3.30%) |
Jul 11, 2013 | 11.07 | 11.30 | 11.00 | 11.22 | 0 | +0.32(+2.94%) |
Jul 10, 2013 | 11.07 | 11.20 | 10.78 | 10.90 | 0 | -0.25(-2.24%) |
Jul 09, 2013 | 11.45 | 11.59 | 10.89 | 11.15 | 0 | -0.44(-3.80%) |
Jul 08, 2013 | 11.83 | 11.83 | 11.50 | 11.59 | 0 | -0.15(-1.28%) |
Jul 05, 2013 | 11.70 | 11.81 | 11.66 | 11.74 | 0 | +0.10(+0.86%) |
Jul 03, 2013 | 11.24 | 11.64 | 11.22 | 11.64 | 0 | +0.28(+2.46%) |
Jul 02, 2013 | 11.17 | 11.54 | 11.04 | 11.36 | 0 | +0.17(+1.52%) |
Jul 01, 2013 | 10.42 | 11.28 | 10.42 | 11.19 | 0 | +0.84(+8.12%) |
Jun 28, 2013 | 10.67 | 11.07 | 10.30 | 10.35 | 1,568,088 | -0.38(-3.54%) |
Jun 27, 2013 | 10.80 | 10.94 | 10.48 | 10.73 | 0 | +0.04(+0.37%) |
Jun 26, 2013 | 10.61 | 10.80 | 10.42 | 10.69 | 0 | +0.16(+1.52%) |
Jun 25, 2013 | 10.75 | 10.96 | 10.45 | 10.53 | 0 | -0.12(-1.13%) |
Jun 24, 2013 | 10.75 | 10.90 | 10.61 | 10.65 | 0 | -0.20(-1.84%) |
Jun 21, 2013 | 10.70 | 10.85 | 10.61 | 10.85 | 48,829 | +0.19(+1.78%) |
Jun 20, 2013 | 11.04 | 11.09 | 10.60 | 10.66 | 0 | -0.42(-3.79%) |
Jun 19, 2013 | 11.26 | 11.44 | 11.08 | 11.08 | 0 | -0.16(-1.42%) |
Jun 18, 2013 | 11.36 | 11.64 | 11.18 | 11.24 | 0 | -0.09(-0.79%) |
Jun 17, 2013 | 11.28 | 11.33 | 11.10 | 11.33 | 0 | +0.21(+1.89%) |
Jun 14, 2013 | 11.28 | 11.31 | 10.88 | 11.12 | 0 | -0.16(-1.42%) |
Jun 13, 2013 | 11.03 | 11.29 | 10.88 | 11.28 | 44,534 | +0.29(+2.64%) |
Jun 12, 2013 | 11.10 | 11.24 | 10.92 | 10.99 | 36,995 | -0.01(-0.09%) |
Jun 11, 2013 | 11.23 | 11.47 | 10.92 | 11.00 | 62,352 | -0.30(-2.65%) |
Jun 10, 2013 | 11.08 | 11.36 | 10.94 | 11.30 | 0 | +0.20(+1.80%) |
Jun 07, 2013 | 11.20 | 11.24 | 11.01 | 11.10 | 0 | -0.02(-0.18%) |
Jun 06, 2013 | 11.18 | 11.29 | 10.81 | 11.12 | 46,966 | -0.04(-0.36%) |
Jun 05, 2013 | 11.63 | 11.67 | 11.10 | 11.16 | 0 | -0.49(-4.21%) |
Jun 04, 2013 | 11.76 | 12.12 | 11.52 | 11.65 | 0 | -0.06(-0.51%) |