Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.36 | 12.36 | 12.26 | 12.26 | 384,740 | -0.62(-4.82%) |
May 29, 2014 | 12.88 | 12.90 | 12.82 | 12.88 | 291,471 | -0.11(-0.86%) |
May 28, 2014 | 12.99 | 13.02 | 12.95 | 13.00 | 344,554 | +0.10(+0.79%) |
May 27, 2014 | 12.86 | 12.90 | 12.84 | 12.89 | 250,569 | +0.10(+0.80%) |
May 23, 2014 | 12.83 | 12.79 | 12.79 | 12.79 | 340,982 | -0.20(-1.57%) |
May 22, 2014 | 13.03 | 13.06 | 12.97 | 13.00 | 333,150 | +0.01(+0.07%) |
May 21, 2014 | 12.87 | 13.00 | 12.87 | 12.99 | 363,058 | +0.40(+3.17%) |
May 20, 2014 | 12.56 | 12.62 | 12.53 | 12.59 | 371,114 | +0.06(+0.52%) |
May 19, 2014 | 12.46 | 12.53 | 12.45 | 12.52 | 477,495 | +0.16(+1.28%) |
May 16, 2014 | 12.49 | 12.49 | 12.28 | 12.37 | 731,204 | -0.02(-0.15%) |
May 15, 2014 | 12.43 | 12.44 | 12.32 | 12.38 | 470,912 | -0.13(-1.04%) |
May 14, 2014 | 12.58 | 12.65 | 12.49 | 12.51 | 497,718 | +0.14(+1.12%) |
May 13, 2014 | 12.44 | 12.49 | 12.37 | 12.37 | 253,203 | -0.19(-1.55%) |
May 12, 2014 | 12.54 | 12.60 | 12.50 | 12.57 | 172,004 | +0.07(+0.59%) |
May 09, 2014 | 12.53 | 12.55 | 12.48 | 12.49 | 326,438 | +0.06(+0.45%) |
May 08, 2014 | 12.41 | 12.54 | 12.41 | 12.44 | 274,670 | -0.12(-0.96%) |
May 07, 2014 | 12.47 | 12.56 | 12.42 | 12.56 | 206,180 | +0.06(+0.52%) |
May 06, 2014 | 12.49 | 12.61 | 12.46 | 12.49 | 252,967 | -0.03(-0.22%) |
May 05, 2014 | 12.45 | 12.52 | 12.44 | 12.52 | 256,894 | +0.02(+0.15%) |
May 02, 2014 | 12.39 | 12.50 | 12.37 | 12.50 | 320,930 | +0.15(+1.20%) |
May 01, 2014 | 12.34 | 12.41 | 12.29 | 12.36 | 355,437 | +0.01(+0.08%) |
Apr 30, 2014 | 12.33 | 12.36 | 12.29 | 12.35 | 342,237 | -0.18(-1.41%) |
Apr 29, 2014 | 12.56 | 12.62 | 12.49 | 12.52 | 755,510 | -0.20(-1.60%) |
Apr 28, 2014 | 12.73 | 12.77 | 12.64 | 12.73 | 489,940 | +0.10(+0.81%) |
Apr 25, 2014 | 12.62 | 12.70 | 12.57 | 12.62 | 271,494 | -0.24(-1.87%) |
Apr 24, 2014 | 12.80 | 12.88 | 12.62 | 12.87 | 366,256 | -0.09(-0.72%) |
Apr 23, 2014 | 12.86 | 12.98 | 12.83 | 12.96 | 278,467 | -0.18(-1.34%) |
Apr 22, 2014 | 13.01 | 13.13 | 13.01 | 13.13 | 346,302 | +0.28(+2.16%) |
Apr 21, 2014 | 12.82 | 12.86 | 12.75 | 12.86 | 242,165 | -0.07(-0.57%) |
Apr 17, 2014 | 12.88 | 12.93 | 12.93 | 12.93 | 297,645 | +0.04(+0.29%) |
Apr 16, 2014 | 12.75 | 12.89 | 12.70 | 12.89 | 518,501 | +0.32(+2.58%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.43 | 12.57 | 497,783 | -0.12(-0.95%) |
Apr 14, 2014 | 12.63 | 12.70 | 12.59 | 12.69 | 558,788 | +0.33(+2.70%) |
Apr 11, 2014 | 12.35 | 12.38 | 12.28 | 12.36 | 267,690 | -0.02(-0.15%) |
Apr 10, 2014 | 12.49 | 12.52 | 12.37 | 12.37 | 657,931 | -0.06(-0.52%) |
Apr 09, 2014 | 12.36 | 12.44 | 12.27 | 12.44 | 606,217 | -0.06(-0.45%) |
Apr 08, 2014 | 12.54 | 12.55 | 12.44 | 12.49 | 799,895 | +0.06(+0.52%) |
Apr 07, 2014 | 12.43 | 12.45 | 12.37 | 12.43 | 504,584 | +0.07(+0.60%) |
Apr 04, 2014 | 12.33 | 12.39 | 12.27 | 12.36 | 1,368,127 | +0.11(+0.91%) |
Apr 03, 2014 | 12.11 | 12.26 | 12.11 | 12.24 | 958,934 | +0.38(+3.21%) |
Apr 02, 2014 | 11.83 | 11.87 | 11.81 | 11.86 | 777,068 | +0.03(+0.24%) |
Apr 01, 2014 | 11.61 | 11.84 | 11.59 | 11.84 | 686,276 | +0.24(+2.08%) |
Mar 31, 2014 | 11.59 | 11.62 | 11.57 | 11.60 | 503,872 | +0.14(+1.22%) |
Mar 28, 2014 | 11.47 | 11.59 | 11.44 | 11.46 | 509,260 | +0.00(+0.00%) |
Mar 27, 2014 | 11.41 | 11.47 | 11.34 | 11.46 | 258,244 | +0.00(+0.00%) |
Mar 26, 2014 | 11.55 | 11.56 | 11.40 | 11.46 | 501,751 | +0.03(+0.24%) |
Mar 25, 2014 | 11.29 | 11.47 | 11.29 | 11.43 | 855,402 | +0.23(+2.07%) |
Mar 24, 2014 | 11.44 | 11.45 | 11.18 | 11.20 | 601,851 | -0.06(-0.58%) |
Mar 21, 2014 | 11.22 | 11.32 | 11.18 | 11.26 | 560,008 | +0.19(+1.76%) |
Mar 20, 2014 | 11.00 | 11.09 | 10.96 | 11.07 | 491,569 | +0.26(+2.40%) |
Mar 19, 2014 | 10.98 | 11.01 | 10.78 | 10.81 | 578,512 | -0.22(-2.02%) |
Mar 18, 2014 | 10.96 | 11.09 | 10.95 | 11.03 | 878,618 | +0.19(+1.80%) |
Mar 17, 2014 | 10.93 | 11.02 | 10.72 | 10.83 | 2,121,514 | +0.71(+7.06%) |
Mar 14, 2014 | 10.19 | 10.23 | 10.11 | 10.12 | 1,031,960 | +0.20(+2.06%) |
Mar 13, 2014 | 10.07 | 10.09 | 9.884 | 9.916 | 544,642 | -0.09(-0.93%) |
Mar 12, 2014 | 9.990 | 10.05 | 9.944 | 10.01 | 501,002 | -0.07(-0.74%) |
Mar 11, 2014 | 10.23 | 10.25 | 10.08 | 10.08 | 543,559 | -0.23(-2.25%) |
Mar 10, 2014 | 10.40 | 10.40 | 10.27 | 10.32 | 460,998 | -0.19(-1.77%) |
Mar 07, 2014 | 10.58 | 10.61 | 10.45 | 10.50 | 281,291 | -0.15(-1.39%) |
Mar 06, 2014 | 10.57 | 10.70 | 10.57 | 10.65 | 287,802 | +0.12(+1.15%) |
Mar 05, 2014 | 10.49 | 10.62 | 10.45 | 10.53 | 413,032 | +0.03(+0.26%) |
Mar 04, 2014 | 10.49 | 10.54 | 10.43 | 10.50 | 772,806 | +0.17(+1.62%) |
Mar 03, 2014 | 10.32 | 10.33 | 10.25 | 10.33 | 473,959 | -0.19(-1.76%) |
Feb 28, 2014 | 10.59 | 10.62 | 10.43 | 10.52 | 588,025 | +0.01(+0.09%) |
Feb 27, 2014 | 10.56 | 10.56 | 10.37 | 10.51 | 991,737 | -0.53(-4.79%) |
Feb 26, 2014 | 11.09 | 11.11 | 11.03 | 11.04 | 333,009 | -0.07(-0.67%) |
Feb 25, 2014 | 11.21 | 11.22 | 11.10 | 11.11 | 487,740 | -0.24(-2.12%) |
Feb 24, 2014 | 11.29 | 11.42 | 11.24 | 11.35 | 488,756 | +0.11(+0.99%) |
Feb 21, 2014 | 11.17 | 11.29 | 11.17 | 11.24 | 718,243 | +0.06(+0.50%) |
Feb 20, 2014 | 11.11 | 11.20 | 11.03 | 11.19 | 622,698 | -0.01(-0.08%) |
Feb 19, 2014 | 11.25 | 11.32 | 11.19 | 11.20 | 431,721 | -0.14(-1.23%) |
Feb 18, 2014 | 11.32 | 11.36 | 11.25 | 11.34 | 556,671 | -0.19(-1.69%) |
Feb 14, 2014 | 11.41 | 11.53 | 11.53 | 11.53 | 766,698 | +0.19(+1.64%) |
Feb 13, 2014 | 11.13 | 11.36 | 11.11 | 11.34 | 964,063 | +0.26(+2.34%) |
Feb 12, 2014 | 11.18 | 11.18 | 11.08 | 11.09 | 445,003 | -0.13(-1.16%) |
Feb 11, 2014 | 11.05 | 11.26 | 11.05 | 11.21 | 1,087,945 | +0.06(+0.58%) |
Feb 10, 2014 | 11.07 | 11.16 | 11.00 | 11.15 | 570,750 | +0.25(+2.30%) |
Feb 07, 2014 | 10.88 | 10.94 | 10.81 | 10.90 | 499,002 | +0.07(+0.69%) |
Feb 06, 2014 | 10.67 | 10.86 | 10.64 | 10.83 | 423,134 | +0.15(+1.39%) |
Feb 05, 2014 | 10.80 | 10.83 | 10.61 | 10.68 | 1,525,004 | -0.19(-1.79%) |
Feb 04, 2014 | 10.95 | 10.96 | 10.68 | 10.87 | 957,145 | +0.33(+3.17%) |
Feb 03, 2014 | 10.83 | 10.83 | 10.52 | 10.54 | 576,237 | -0.34(-3.15%) |
Jan 31, 2014 | 10.98 | 11.09 | 10.81 | 10.88 | 658,469 | -0.09(-0.85%) |
Jan 30, 2014 | 11.34 | 11.37 | 10.96 | 10.97 | 496,218 | +0.06(+0.60%) |
Jan 29, 2014 | 10.89 | 11.01 | 10.86 | 10.91 | 503,613 | -0.06(-0.51%) |
Jan 28, 2014 | 11.04 | 11.07 | 10.94 | 10.96 | 900,266 | -0.32(-2.80%) |
Jan 27, 2014 | 11.33 | 11.33 | 11.15 | 11.28 | 580,621 | -0.05(-0.41%) |
Jan 24, 2014 | 11.46 | 11.46 | 11.18 | 11.33 | 664,970 | -0.32(-2.71%) |
Jan 23, 2014 | 11.69 | 11.69 | 11.50 | 11.64 | 1,114,393 | -0.19(-1.65%) |
Jan 22, 2014 | 11.86 | 11.86 | 11.76 | 11.84 | 689,335 | +0.02(+0.16%) |
Jan 21, 2014 | 11.73 | 11.84 | 11.70 | 11.82 | 1,001,148 | +0.40(+3.49%) |
Jan 17, 2014 | 11.49 | 11.42 | 11.42 | 11.42 | 327,938 | -0.06(-0.49%) |
Jan 16, 2014 | 11.50 | 11.50 | 11.42 | 11.47 | 278,308 | -0.06(-0.48%) |
Jan 15, 2014 | 11.38 | 11.56 | 11.48 | 11.53 | 378,239 | +0.15(+1.30%) |
Jan 14, 2014 | 11.31 | 11.42 | 11.25 | 11.38 | 274,128 | +0.14(+1.24%) |
Jan 13, 2014 | 11.33 | 11.36 | 11.21 | 11.24 | 237,150 | -0.19(-1.62%) |
Jan 10, 2014 | 11.36 | 11.47 | 11.22 | 11.43 | 765,146 | +0.23(+2.07%) |
Jan 09, 2014 | 11.28 | 11.28 | 11.16 | 11.20 | 627,620 | -0.02(-0.16%) |
Jan 08, 2014 | 11.23 | 11.30 | 11.20 | 11.21 | 207,894 | +0.02(+0.17%) |
Jan 07, 2014 | 11.08 | 11.24 | 11.08 | 11.20 | 451,994 | +0.28(+2.55%) |
Jan 06, 2014 | 10.98 | 11.02 | 10.91 | 10.92 | 338,389 | +0.04(+0.34%) |
Jan 03, 2014 | 10.88 | 10.95 | 10.84 | 10.88 | 163,066 | +0.10(+0.95%) |
Jan 02, 2014 | 11.05 | 11.05 | 10.78 | 10.78 | 206,406 | -0.48(-4.28%) |
Dec 31, 2013 | 11.16 | 11.26 | 11.26 | 11.26 | 92,495 | +0.10(+0.91%) |
Dec 30, 2013 | 11.08 | 11.16 | 11.08 | 11.16 | 137,835 | +0.03(+0.25%) |
Dec 27, 2013 | 11.02 | 11.13 | 11.02 | 11.13 | 180,400 | +0.24(+2.21%) |
Dec 26, 2013 | 10.98 | 10.99 | 10.83 | 10.89 | 153,625 | -0.09(-0.84%) |
Dec 24, 2013 | 10.98 | 11.05 | 10.97 | 10.98 | 95,465 | +0.13(+1.20%) |
Dec 23, 2013 | 10.91 | 10.92 | 10.83 | 10.85 | 195,703 | +0.00(+0.00%) |
Dec 20, 2013 | 10.79 | 10.87 | 10.78 | 10.85 | 419,210 | +0.06(+0.52%) |
Dec 19, 2013 | 10.96 | 10.96 | 10.74 | 10.80 | 272,958 | -0.30(-2.68%) |
Dec 18, 2013 | 10.90 | 11.10 | 10.86 | 11.09 | 370,089 | +0.32(+2.93%) |
Dec 17, 2013 | 10.89 | 10.89 | 10.77 | 10.78 | 407,377 | -0.24(-2.19%) |
Dec 16, 2013 | 10.90 | 11.06 | 10.90 | 11.02 | 253,162 | +0.24(+2.24%) |
Dec 13, 2013 | 10.82 | 10.83 | 10.76 | 10.78 | 118,876 | +0.22(+2.11%) |
Dec 12, 2013 | 10.62 | 10.68 | 10.53 | 10.56 | 425,855 | -0.14(-1.30%) |
Dec 11, 2013 | 10.84 | 10.85 | 10.67 | 10.70 | 432,444 | -0.14(-1.28%) |
Dec 10, 2013 | 10.84 | 10.89 | 10.83 | 10.83 | 377,429 | -0.08(-0.76%) |
Dec 09, 2013 | 10.94 | 10.94 | 10.86 | 10.92 | 330,213 | +0.00(+0.00%) |
Dec 06, 2013 | 10.96 | 10.97 | 10.87 | 10.92 | 309,096 | +0.68(+6.61%) |
Dec 05, 2013 | 10.21 | 10.27 | 10.20 | 10.24 | 84,903 | +0.02(+0.18%) |
Dec 04, 2013 | 10.18 | 10.26 | 10.14 | 10.22 | 451,245 | -0.10(-0.99%) |
Dec 03, 2013 | 10.41 | 10.43 | 10.30 | 10.32 | 340,425 | -0.20(-1.94%) |
Dec 02, 2013 | 10.69 | 10.70 | 10.52 | 10.53 | 241,515 | -0.22(-2.07%) |
Nov 29, 2013 | 10.66 | 10.75 | 10.66 | 10.75 | 206,414 | +0.30(+2.84%) |
Nov 27, 2013 | 10.47 | 10.48 | 10.40 | 10.45 | 116,056 | -0.01(-0.09%) |
Nov 26, 2013 | 10.40 | 10.52 | 10.39 | 10.46 | 293,183 | +0.07(+0.71%) |
Nov 25, 2013 | 10.41 | 10.49 | 10.37 | 10.39 | 479,981 | +0.03(+0.27%) |
Nov 22, 2013 | 10.28 | 10.38 | 10.20 | 10.36 | 501,803 | +0.25(+2.48%) |
Nov 21, 2013 | 10.01 | 10.12 | 10.01 | 10.11 | 220,313 | +0.05(+0.46%) |
Nov 20, 2013 | 10.17 | 10.21 | 10.06 | 10.06 | 193,677 | -0.04(-0.37%) |
Nov 19, 2013 | 10.14 | 10.15 | 10.09 | 10.10 | 203,232 | -0.09(-0.91%) |
Nov 18, 2013 | 10.28 | 10.29 | 10.18 | 10.19 | 276,757 | -0.10(-0.99%) |
Nov 15, 2013 | 10.20 | 10.34 | 10.20 | 10.30 | 235,831 | +0.16(+1.56%) |
Nov 14, 2013 | 9.990 | 10.14 | 9.990 | 10.14 | 344,553 | +0.08(+0.83%) |
Nov 12, 2013 | 9.870 | 10.06 | 9.833 | 10.06 | 211,017 | +0.28(+2.85%) |
Nov 11, 2013 | 9.814 | 9.814 | 9.703 | 9.777 | 727,515 | -0.20(-2.04%) |
Nov 08, 2013 | 10.03 | 10.04 | 9.907 | 9.981 | 625,999 | -0.31(-2.98%) |
Nov 07, 2013 | 10.52 | 10.52 | 10.27 | 10.29 | 298,027 | -0.28(-2.63%) |
Nov 06, 2013 | 10.65 | 10.69 | 10.55 | 10.57 | 284,830 | -0.07(-0.70%) |
Nov 05, 2013 | 10.77 | 10.78 | 10.64 | 10.64 | 210,126 | -0.27(-2.47%) |
Nov 04, 2013 | 10.92 | 10.96 | 10.87 | 10.91 | 170,237 | +0.02(+0.17%) |
Nov 01, 2013 | 10.90 | 10.96 | 10.81 | 10.89 | 239,501 | +0.04(+0.34%) |
Oct 31, 2013 | 10.83 | 10.96 | 10.83 | 10.85 | 224,235 | +0.11(+1.04%) |
Oct 30, 2013 | 10.80 | 10.84 | 10.70 | 10.74 | 310,481 | +0.04(+0.35%) |
Oct 29, 2013 | 10.70 | 10.77 | 10.67 | 10.70 | 222,063 | -0.02(-0.17%) |
Oct 28, 2013 | 10.67 | 10.78 | 10.67 | 10.72 | 171,669 | +0.06(+0.52%) |
Oct 25, 2013 | 10.75 | 10.75 | 10.60 | 10.67 | 416,633 | -0.25(-2.29%) |
Oct 24, 2013 | 10.96 | 10.96 | 10.86 | 10.92 | 151,527 | -0.06(-0.59%) |
Oct 23, 2013 | 10.98 | 11.09 | 10.97 | 10.98 | 1,134,222 | -0.03(-0.25%) |
Oct 22, 2013 | 10.95 | 11.10 | 10.90 | 11.01 | 496,120 | +0.20(+1.89%) |
Oct 21, 2013 | 10.82 | 10.86 | 10.79 | 10.81 | 261,088 | -0.16(-1.44%) |
Oct 18, 2013 | 10.94 | 11.02 | 10.86 | 10.96 | 393,789 | +0.01(+0.08%) |
Oct 17, 2013 | 10.54 | 11.07 | 10.53 | 10.96 | 1,232,368 | +0.27(+2.52%) |
Oct 16, 2013 | 10.78 | 10.83 | 10.66 | 10.69 | 520,511 | +0.04(+0.35%) |
Oct 15, 2013 | 10.56 | 10.67 | 10.55 | 10.65 | 461,146 | -0.15(-1.37%) |
Oct 14, 2013 | 10.79 | 10.81 | 10.72 | 10.80 | 334,505 | +0.07(+0.69%) |
Oct 11, 2013 | 10.66 | 10.80 | 10.58 | 10.72 | 1,336,608 | +0.08(+0.78%) |
Oct 10, 2013 | 10.65 | 10.65 | 10.55 | 10.64 | 319,764 | +0.13(+1.24%) |
Oct 09, 2013 | 10.38 | 10.55 | 10.32 | 10.51 | 532,925 | +0.12(+1.16%) |
Oct 08, 2013 | 10.44 | 10.57 | 10.38 | 10.39 | 444,787 | -0.11(-1.06%) |
Oct 07, 2013 | 10.38 | 10.52 | 10.35 | 10.50 | 469,703 | -0.07(-0.70%) |
Oct 04, 2013 | 10.44 | 10.57 | 10.39 | 10.57 | 1,163,165 | -0.34(-3.14%) |
Oct 03, 2013 | 10.90 | 10.95 | 10.81 | 10.92 | 313,561 | +0.06(+0.51%) |
Oct 02, 2013 | 10.81 | 10.92 | 10.78 | 10.86 | 630,467 | -0.34(-3.06%) |
Oct 01, 2013 | 11.09 | 11.24 | 11.06 | 11.21 | 632,544 | -0.19(-1.63%) |
Sep 27, 2013 | 11.47 | 11.47 | 11.38 | 11.39 | 186,122 | -0.16(-1.37%) |
Sep 26, 2013 | 11.52 | 11.60 | 11.47 | 11.55 | 438,062 | +0.08(+0.73%) |
Sep 25, 2013 | 11.47 | 11.48 | 11.42 | 11.47 | 228,222 | -0.26(-2.21%) |
Sep 24, 2013 | 11.67 | 11.81 | 11.67 | 11.72 | 316,633 | +0.19(+1.69%) |
Sep 23, 2013 | 11.56 | 11.56 | 11.42 | 11.53 | 321,859 | +0.00(+0.00%) |
Sep 20, 2013 | 11.58 | 11.69 | 11.48 | 11.53 | 353,129 | -0.14(-1.19%) |
Sep 19, 2013 | 11.68 | 11.73 | 11.60 | 11.67 | 543,602 | +0.00(+0.00%) |
Sep 18, 2013 | 11.38 | 11.70 | 11.34 | 11.67 | 1,540,442 | +0.38(+3.37%) |
Sep 17, 2013 | 11.43 | 11.45 | 11.28 | 11.29 | 694,786 | -0.20(-1.77%) |
Sep 16, 2013 | 11.58 | 11.55 | 11.47 | 11.49 | 445,449 | -0.05(-0.40%) |
Sep 13, 2013 | 11.62 | 11.65 | 11.51 | 11.54 | 834,516 | +0.04(+0.32%) |
Sep 12, 2013 | 11.64 | 11.64 | 11.49 | 11.50 | 908,428 | -0.56(-4.62%) |
Sep 11, 2013 | 12.12 | 12.13 | 12.03 | 12.06 | 667,210 | -0.44(-3.49%) |
Sep 10, 2013 | 12.53 | 12.59 | 12.47 | 12.49 | 805,034 | +0.13(+1.05%) |
Sep 09, 2013 | 12.24 | 12.40 | 12.24 | 12.37 | 653,923 | +0.27(+2.22%) |
Sep 06, 2013 | 12.11 | 12.14 | 12.01 | 12.10 | 221,942 | +0.07(+0.62%) |
Sep 05, 2013 | 11.96 | 12.03 | 11.92 | 12.02 | 305,127 | -0.19(-1.59%) |
Sep 04, 2013 | 12.12 | 12.24 | 12.08 | 12.22 | 288,655 | +0.09(+0.77%) |
Sep 03, 2013 | 12.19 | 12.19 | 12.06 | 12.12 | 573,004 | +0.08(+0.69%) |
Aug 30, 2013 | 12.19 | 12.19 | 11.98 | 12.04 | 263,826 | -0.24(-1.96%) |
Aug 29, 2013 | 12.18 | 12.34 | 12.18 | 12.28 | 343,351 | +0.16(+1.30%) |
Aug 28, 2013 | 12.07 | 12.18 | 12.07 | 12.12 | 175,520 | +0.13(+1.08%) |
Aug 27, 2013 | 12.09 | 12.10 | 11.98 | 11.99 | 328,310 | -0.22(-1.82%) |
Aug 26, 2013 | 12.25 | 12.26 | 12.17 | 12.22 | 476,340 | +0.22(+1.86%) |
Aug 23, 2013 | 11.91 | 12.00 | 11.83 | 11.99 | 270,934 | +0.22(+1.89%) |
Aug 22, 2013 | 11.75 | 11.84 | 11.74 | 11.77 | 398,826 | +0.09(+0.79%) |
Aug 21, 2013 | 11.71 | 11.82 | 11.67 | 11.68 | 251,473 | -0.21(-1.79%) |
Aug 20, 2013 | 11.87 | 11.98 | 11.85 | 11.89 | 326,817 | -0.09(-0.77%) |
Aug 19, 2013 | 12.05 | 12.05 | 11.96 | 11.98 | 244,175 | +0.01(+0.08%) |
Aug 16, 2013 | 11.92 | 12.08 | 11.92 | 11.98 | 252,082 | +0.14(+1.18%) |
Aug 15, 2013 | 11.43 | 11.86 | 11.15 | 11.84 | 244,491 | -0.16(-1.31%) |
Aug 14, 2013 | 12.01 | 12.04 | 11.98 | 11.99 | 223,317 | +0.01(+0.08%) |
Aug 13, 2013 | 11.85 | 12.03 | 11.84 | 11.98 | 407,867 | +0.20(+1.73%) |
Aug 12, 2013 | 11.75 | 11.80 | 11.64 | 11.78 | 307,299 | -0.06(-0.47%) |
Aug 09, 2013 | 11.85 | 11.90 | 11.80 | 11.84 | 172,735 | -0.07(-0.55%) |
Aug 08, 2013 | 11.95 | 11.95 | 11.85 | 11.90 | 456,599 | -0.02(-0.16%) |
Aug 07, 2013 | 11.84 | 11.94 | 11.84 | 11.92 | 492,067 | +0.04(+0.31%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.85 | 11.88 | 457,384 | +0.20(+1.75%) |
Aug 05, 2013 | 11.72 | 11.73 | 11.65 | 11.68 | 180,494 | +0.02(+0.16%) |
Aug 02, 2013 | 11.61 | 11.69 | 11.59 | 11.66 | 127,009 | -0.06(-0.48%) |
Aug 01, 2013 | 11.62 | 11.72 | 11.58 | 11.72 | 455,550 | +0.22(+1.94%) |
Jul 31, 2013 | 11.44 | 11.56 | 11.37 | 11.49 | 343,299 | -0.02(-0.16%) |
Jul 30, 2013 | 11.61 | 11.61 | 11.48 | 11.51 | 295,143 | -0.06(-0.48%) |
Jul 29, 2013 | 11.62 | 11.66 | 11.53 | 11.57 | 561,948 | -0.07(-0.64%) |
Jul 26, 2013 | 11.58 | 11.67 | 11.55 | 11.64 | 342,095 | -0.06(-0.56%) |
Jul 25, 2013 | 11.64 | 11.71 | 11.55 | 11.71 | 470,378 | +0.13(+1.12%) |
Jul 24, 2013 | 11.70 | 11.70 | 11.46 | 11.58 | 851,033 | +0.30(+2.63%) |
Jul 23, 2013 | 11.28 | 11.41 | 11.27 | 11.28 | 335,939 | +0.09(+0.83%) |
Jul 22, 2013 | 11.20 | 11.28 | 11.09 | 11.19 | 957,352 | +0.10(+0.92%) |
Jul 19, 2013 | 10.89 | 11.12 | 10.86 | 11.09 | 1,086,288 | +0.12(+1.10%) |
Jul 18, 2013 | 11.19 | 11.19 | 10.96 | 10.96 | 731,939 | -0.41(-3.63%) |
Jul 17, 2013 | 11.47 | 11.47 | 11.28 | 11.38 | 1,234,566 | -0.13(-1.17%) |
Jul 16, 2013 | 11.49 | 11.54 | 11.38 | 11.51 | 490,258 | -0.07(-0.64%) |
Jul 15, 2013 | 11.59 | 11.69 | 11.52 | 11.59 | 425,212 | -0.06(-0.48%) |
Jul 12, 2013 | 11.84 | 11.84 | 11.56 | 11.64 | 531,172 | -0.07(-0.63%) |
Jul 11, 2013 | 11.69 | 11.72 | 11.59 | 11.72 | 565,155 | +0.48(+4.29%) |
Jul 10, 2013 | 11.20 | 11.32 | 11.20 | 11.23 | 295,424 | +0.03(+0.25%) |
Jul 09, 2013 | 11.17 | 11.23 | 10.75 | 11.21 | 344,910 | +0.45(+4.23%) |
Jul 08, 2013 | 10.77 | 10.83 | 10.72 | 10.75 | 236,806 | +0.04(+0.35%) |
Jul 05, 2013 | 10.72 | 10.76 | 10.59 | 10.71 | 583,446 | -0.18(-1.62%) |
Jul 03, 2013 | 10.82 | 10.94 | 10.74 | 10.89 | 210,087 | -0.06(-0.51%) |
Jul 02, 2013 | 11.01 | 11.09 | 10.91 | 10.95 | 415,045 | -0.34(-3.04%) |
Jul 01, 2013 | 11.38 | 11.38 | 11.24 | 11.29 | 651,728 | +0.28(+2.53%) |
Jun 28, 2013 | 10.99 | 11.04 | 10.92 | 11.01 | 357,975 | -0.07(-0.67%) |
Jun 27, 2013 | 11.05 | 11.10 | 11.04 | 11.09 | 682,538 | +0.32(+3.02%) |
Jun 26, 2013 | 10.70 | 10.80 | 10.64 | 10.76 | 944,388 | +0.11(+1.05%) |
Jun 25, 2013 | 10.52 | 10.68 | 10.46 | 10.65 | 1,442,151 | +0.24(+2.32%) |
Jun 24, 2013 | 10.50 | 10.50 | 10.39 | 10.41 | 1,638,038 | -0.63(-5.71%) |
Jun 21, 2013 | 11.14 | 11.14 | 10.96 | 11.04 | 721,904 | -0.04(-0.33%) |
Jun 20, 2013 | 11.55 | 11.55 | 11.02 | 11.08 | 1,207,042 | -0.89(-7.44%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.95 | 11.97 | 562,173 | -0.28(-2.27%) |
Jun 18, 2013 | 12.22 | 12.31 | 12.20 | 12.24 | 395,603 | -0.03(-0.23%) |
Jun 17, 2013 | 12.40 | 12.43 | 12.24 | 12.27 | 549,691 | -0.23(-1.85%) |
Jun 14, 2013 | 12.69 | 12.70 | 12.49 | 12.50 | 406,091 | -0.23(-1.82%) |
Jun 13, 2013 | 12.57 | 12.76 | 12.50 | 12.74 | 394,794 | +0.12(+0.96%) |
Jun 12, 2013 | 12.73 | 12.77 | 12.55 | 12.62 | 439,968 | -0.18(-1.38%) |
Jun 11, 2013 | 12.68 | 12.89 | 12.55 | 12.79 | 546,819 | -0.05(-0.36%) |
Jun 10, 2013 | 12.88 | 12.93 | 12.78 | 12.84 | 461,305 | +0.14(+1.10%) |
Jun 07, 2013 | 12.69 | 12.70 | 12.58 | 12.70 | 329,394 | -0.07(-0.58%) |
Jun 06, 2013 | 12.58 | 12.77 | 12.58 | 12.77 | 381,955 | +0.07(+0.58%) |
Jun 05, 2013 | 12.87 | 12.87 | 12.64 | 12.70 | 782,101 | -0.37(-2.84%) |
Jun 04, 2013 | 13.14 | 13.15 | 13.02 | 13.07 | 490,917 | -0.14(-1.05%) |