Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.14 | 14.21 | 14.14 | 14.20 | 209,214 | +0.06(+0.40%) |
Jun 27, 2014 | 14.13 | 14.17 | 14.10 | 14.15 | 144,336 | +0.08(+0.60%) |
Jun 26, 2014 | 14.05 | 14.13 | 14.03 | 14.06 | 116,239 | +0.04(+0.30%) |
Jun 25, 2014 | 14.03 | 14.08 | 14.01 | 14.02 | 181,435 | +0.01(+0.10%) |
Jun 24, 2014 | 13.99 | 14.03 | 13.98 | 14.01 | 226,776 | +0.02(+0.15%) |
Jun 23, 2014 | 13.99 | 13.99 | 13.93 | 13.99 | 139,648 | +0.01(+0.10%) |
Jun 20, 2014 | 13.91 | 13.97 | 13.88 | 13.97 | 170,847 | +0.10(+0.76%) |
Jun 19, 2014 | 13.94 | 13.96 | 13.82 | 13.87 | 384,559 | -0.07(-0.50%) |
Jun 18, 2014 | 13.86 | 13.95 | 13.85 | 13.94 | 339,405 | +0.05(+0.35%) |
Jun 17, 2014 | 13.96 | 14.00 | 13.81 | 13.89 | 297,597 | -0.06(-0.45%) |
Jun 16, 2014 | 14.01 | 14.06 | 13.95 | 13.95 | 183,645 | -0.07(-0.50%) |
Jun 13, 2014 | 14.03 | 14.03 | 13.99 | 14.02 | 132,860 | -0.04(-0.25%) |
Jun 12, 2014 | 13.99 | 14.08 | 13.99 | 14.06 | 185,451 | +0.08(+0.57%) |
Jun 11, 2014 | 14.01 | 14.02 | 13.97 | 13.98 | 223,744 | -0.03(-0.25%) |
Jun 10, 2014 | 14.01 | 14.02 | 13.93 | 14.01 | 243,610 | +0.08(+0.55%) |
Jun 06, 2014 | 14.02 | 14.02 | 13.91 | 13.93 | 277,205 | +0.00(+0.00%) |
Jun 05, 2014 | 13.91 | 13.99 | 13.91 | 13.93 | 277,599 | -0.01(-0.05%) |
Jun 04, 2014 | 14.13 | 14.15 | 13.94 | 13.94 | 294,877 | -0.18(-1.29%) |
Jun 03, 2014 | 14.18 | 14.22 | 14.12 | 14.12 | 201,513 | -0.08(-0.54%) |
Jun 02, 2014 | 14.26 | 14.26 | 14.18 | 14.20 | 222,356 | -0.05(-0.34%) |
May 30, 2014 | 14.22 | 14.25 | 14.18 | 14.25 | 296,146 | +0.05(+0.34%) |
May 29, 2014 | 14.18 | 14.24 | 14.16 | 14.20 | 202,487 | +0.06(+0.39%) |
May 28, 2014 | 14.15 | 14.17 | 14.10 | 14.14 | 194,826 | +0.03(+0.20%) |
May 27, 2014 | 14.13 | 14.13 | 14.07 | 14.12 | 209,024 | +0.02(+0.15%) |
May 23, 2014 | 14.12 | 14.09 | 14.09 | 14.09 | 152,582 | +0.00(+0.00%) |
May 22, 2014 | 14.05 | 14.14 | 14.02 | 14.09 | 283,735 | +0.04(+0.30%) |
May 21, 2014 | 14.06 | 14.08 | 14.01 | 14.05 | 378,606 | -0.03(-0.25%) |
May 20, 2014 | 14.09 | 14.09 | 14.05 | 14.09 | 159,928 | +0.03(+0.20%) |
May 19, 2014 | 14.02 | 14.08 | 14.02 | 14.06 | 206,427 | +0.02(+0.15%) |
May 16, 2014 | 14.03 | 14.09 | 14.03 | 14.04 | 174,803 | +0.01(+0.05%) |
May 15, 2014 | 13.98 | 14.05 | 13.98 | 14.03 | 211,782 | +0.10(+0.70%) |
May 14, 2014 | 13.92 | 13.97 | 13.91 | 13.93 | 400,576 | +0.03(+0.20%) |
May 13, 2014 | 13.93 | 13.93 | 13.90 | 13.91 | 218,865 | +0.00(+0.02%) |
May 12, 2014 | 13.95 | 13.96 | 13.88 | 13.90 | 236,567 | +0.00(+0.00%) |
May 09, 2014 | 13.97 | 13.97 | 13.90 | 13.90 | 377,261 | -0.04(-0.30%) |
May 08, 2014 | 13.92 | 13.97 | 13.92 | 13.95 | 151,678 | +0.03(+0.20%) |
May 07, 2014 | 13.93 | 13.96 | 13.90 | 13.92 | 208,111 | -0.01(-0.05%) |
May 06, 2014 | 13.93 | 13.96 | 13.89 | 13.92 | 157,858 | +0.03(+0.20%) |
May 05, 2014 | 13.99 | 14.01 | 13.89 | 13.90 | 187,558 | -0.07(-0.50%) |
May 02, 2014 | 13.89 | 13.98 | 13.87 | 13.97 | 208,075 | +0.05(+0.35%) |
May 01, 2014 | 13.88 | 13.99 | 13.88 | 13.92 | 293,833 | +0.06(+0.45%) |
Apr 30, 2014 | 13.79 | 13.86 | 13.79 | 13.86 | 197,959 | +0.07(+0.50%) |
Apr 29, 2014 | 13.81 | 13.83 | 13.73 | 13.79 | 235,608 | -0.03(-0.25%) |
Apr 28, 2014 | 13.77 | 13.86 | 13.74 | 13.82 | 239,708 | +0.03(+0.25%) |
Apr 25, 2014 | 13.76 | 13.80 | 13.74 | 13.79 | 148,286 | +0.03(+0.20%) |
Apr 24, 2014 | 13.74 | 13.80 | 13.71 | 13.76 | 401,777 | +0.02(+0.15%) |
Apr 23, 2014 | 13.69 | 13.78 | 13.69 | 13.74 | 210,866 | +0.01(+0.05%) |
Apr 22, 2014 | 13.70 | 13.74 | 13.64 | 13.73 | 170,341 | +0.09(+0.66%) |
Apr 21, 2014 | 13.52 | 13.65 | 13.51 | 13.64 | 250,644 | +0.15(+1.08%) |
Apr 17, 2014 | 13.58 | 13.50 | 13.50 | 13.50 | 310,349 | -0.08(-0.56%) |
Apr 16, 2014 | 13.51 | 13.58 | 13.50 | 13.57 | 255,862 | +0.07(+0.51%) |
Apr 15, 2014 | 13.42 | 13.51 | 13.42 | 13.50 | 198,694 | +0.07(+0.52%) |
Apr 14, 2014 | 13.40 | 13.45 | 13.40 | 13.43 | 188,492 | +0.03(+0.26%) |
Apr 11, 2014 | 13.46 | 13.47 | 13.37 | 13.40 | 199,166 | +0.03(+0.23%) |
Apr 10, 2014 | 13.37 | 13.39 | 13.35 | 13.37 | 199,725 | +0.05(+0.36%) |
Apr 09, 2014 | 13.28 | 13.36 | 13.26 | 13.32 | 182,549 | +0.05(+0.36%) |
Apr 08, 2014 | 13.21 | 13.29 | 13.21 | 13.27 | 169,274 | +0.04(+0.31%) |
Apr 07, 2014 | 13.17 | 13.26 | 13.17 | 13.23 | 206,954 | +0.03(+0.21%) |
Apr 04, 2014 | 13.11 | 13.20 | 13.11 | 13.20 | 228,617 | +0.10(+0.74%) |
Apr 03, 2014 | 13.11 | 13.13 | 13.08 | 13.11 | 159,386 | +0.03(+0.21%) |
Apr 02, 2014 | 13.09 | 13.09 | 13.02 | 13.08 | 250,984 | -0.02(-0.16%) |
Apr 01, 2014 | 13.15 | 13.17 | 13.08 | 13.10 | 337,276 | -0.06(-0.42%) |
Mar 31, 2014 | 13.13 | 13.17 | 13.09 | 13.15 | 231,558 | +0.03(+0.26%) |
Mar 28, 2014 | 13.13 | 13.18 | 13.11 | 13.12 | 246,247 | -0.01(-0.05%) |
Mar 27, 2014 | 13.02 | 13.14 | 13.02 | 13.13 | 249,162 | +0.06(+0.47%) |
Mar 26, 2014 | 13.02 | 13.11 | 13.02 | 13.06 | 227,103 | +0.03(+0.21%) |
Mar 25, 2014 | 13.04 | 13.05 | 13.00 | 13.04 | 203,952 | +0.01(+0.05%) |
Mar 24, 2014 | 12.99 | 13.04 | 12.98 | 13.03 | 281,359 | +0.06(+0.43%) |
Mar 21, 2014 | 12.97 | 13.03 | 12.95 | 12.97 | 198,531 | +0.00(+0.00%) |
Mar 20, 2014 | 12.97 | 13.01 | 12.93 | 12.97 | 245,796 | -0.08(-0.63%) |
Mar 19, 2014 | 13.14 | 13.17 | 13.02 | 13.06 | 275,055 | -0.10(-0.79%) |
Mar 18, 2014 | 13.11 | 13.17 | 13.09 | 13.16 | 201,696 | +0.03(+0.21%) |
Mar 17, 2014 | 13.10 | 13.15 | 13.09 | 13.13 | 185,302 | +0.08(+0.58%) |
Mar 14, 2014 | 13.06 | 13.07 | 13.04 | 13.06 | 149,817 | -0.01(-0.05%) |
Mar 13, 2014 | 12.97 | 13.08 | 12.96 | 13.06 | 200,093 | +0.09(+0.69%) |
Mar 12, 2014 | 12.93 | 12.99 | 12.91 | 12.97 | 211,680 | +0.09(+0.66%) |
Mar 11, 2014 | 12.90 | 12.98 | 12.86 | 12.89 | 225,246 | -0.01(-0.05%) |
Mar 10, 2014 | 12.90 | 12.94 | 12.90 | 12.90 | 252,963 | +0.00(+0.00%) |
Mar 07, 2014 | 12.96 | 12.96 | 12.88 | 12.90 | 329,454 | -0.11(-0.84%) |
Mar 06, 2014 | 13.14 | 13.14 | 12.97 | 13.01 | 508,428 | -0.14(-1.10%) |
Mar 05, 2014 | 13.14 | 13.16 | 13.10 | 13.15 | 269,159 | +0.05(+0.37%) |
Mar 04, 2014 | 13.14 | 13.16 | 13.07 | 13.10 | 226,571 | -0.05(-0.42%) |
Mar 03, 2014 | 13.10 | 13.16 | 13.07 | 13.16 | 298,800 | +0.09(+0.68%) |
Feb 28, 2014 | 13.07 | 13.14 | 13.05 | 13.07 | 205,499 | +0.02(+0.16%) |
Feb 27, 2014 | 13.02 | 13.07 | 13.00 | 13.05 | 207,537 | +0.02(+0.16%) |
Feb 26, 2014 | 12.88 | 13.05 | 12.88 | 13.03 | 263,876 | +0.12(+0.90%) |
Feb 25, 2014 | 12.90 | 12.94 | 12.87 | 12.91 | 391,155 | -0.01(-0.11%) |
Feb 24, 2014 | 13.05 | 13.05 | 12.86 | 12.92 | 255,314 | -0.11(-0.84%) |
Feb 21, 2014 | 13.00 | 13.05 | 12.97 | 13.03 | 218,233 | +0.03(+0.21%) |
Feb 20, 2014 | 12.98 | 13.02 | 12.95 | 13.01 | 197,741 | +0.04(+0.32%) |
Feb 19, 2014 | 13.03 | 13.06 | 12.95 | 12.96 | 298,209 | -0.04(-0.32%) |
Feb 18, 2014 | 13.05 | 13.10 | 13.00 | 13.01 | 328,674 | -0.05(-0.37%) |
Feb 14, 2014 | 12.99 | 13.05 | 13.05 | 13.05 | 379,604 | +0.04(+0.32%) |
Feb 13, 2014 | 12.95 | 13.01 | 12.92 | 13.01 | 353,555 | +0.06(+0.48%) |
Feb 12, 2014 | 12.99 | 12.99 | 12.84 | 12.95 | 367,525 | +0.01(+0.07%) |
Feb 11, 2014 | 12.81 | 12.96 | 12.81 | 12.94 | 392,749 | +0.10(+0.80%) |
Feb 10, 2014 | 12.81 | 12.87 | 12.81 | 12.84 | 230,765 | +0.03(+0.27%) |
Feb 07, 2014 | 12.70 | 12.81 | 12.70 | 12.81 | 254,945 | +0.11(+0.86%) |
Feb 06, 2014 | 12.78 | 12.78 | 12.69 | 12.70 | 224,014 | -0.08(-0.59%) |
Feb 05, 2014 | 12.74 | 12.77 | 12.67 | 12.77 | 242,069 | +0.05(+0.38%) |
Feb 04, 2014 | 12.77 | 12.82 | 12.72 | 12.72 | 314,246 | -0.08(-0.59%) |
Feb 03, 2014 | 12.78 | 12.82 | 12.74 | 12.80 | 328,839 | +0.08(+0.59%) |
Jan 31, 2014 | 12.74 | 12.78 | 12.71 | 12.72 | 322,068 | -0.01(-0.05%) |
Jan 30, 2014 | 12.80 | 12.83 | 12.72 | 12.73 | 332,632 | -0.07(-0.53%) |
Jan 29, 2014 | 12.81 | 12.86 | 12.74 | 12.80 | 626,064 | +0.01(+0.05%) |
Jan 28, 2014 | 12.74 | 12.79 | 12.70 | 12.79 | 386,259 | +0.08(+0.64%) |
Jan 27, 2014 | 12.70 | 12.76 | 12.67 | 12.71 | 585,847 | -0.02(-0.16%) |
Jan 24, 2014 | 12.74 | 12.76 | 12.67 | 12.73 | 497,820 | +0.01(+0.11%) |
Jan 23, 2014 | 12.65 | 12.72 | 12.62 | 12.72 | 457,730 | +0.09(+0.70%) |
Jan 22, 2014 | 12.63 | 12.66 | 12.62 | 12.63 | 485,898 | +0.02(+0.16%) |
Jan 21, 2014 | 12.52 | 12.63 | 12.52 | 12.61 | 574,006 | +0.08(+0.60%) |
Jan 17, 2014 | 12.46 | 12.53 | 12.53 | 12.53 | 578,975 | +0.13(+1.05%) |
Jan 16, 2014 | 12.30 | 12.44 | 12.30 | 12.40 | 467,354 | +0.10(+0.83%) |
Jan 15, 2014 | 12.29 | 12.33 | 12.27 | 12.30 | 494,732 | +0.01(+0.11%) |
Jan 14, 2014 | 12.22 | 12.29 | 12.20 | 12.29 | 393,335 | +0.03(+0.22%) |
Jan 13, 2014 | 12.22 | 12.35 | 12.20 | 12.26 | 599,529 | +0.09(+0.75%) |
Jan 10, 2014 | 12.09 | 12.24 | 12.07 | 12.17 | 396,479 | +0.12(+0.96%) |
Jan 09, 2014 | 12.04 | 12.07 | 12.02 | 12.05 | 444,531 | -0.01(-0.06%) |
Jan 08, 2014 | 11.92 | 12.07 | 11.90 | 12.06 | 386,127 | +0.10(+0.85%) |
Jan 07, 2014 | 12.01 | 12.09 | 11.96 | 11.96 | 510,130 | -0.03(-0.28%) |
Jan 06, 2014 | 11.94 | 12.03 | 11.83 | 11.99 | 529,531 | +0.05(+0.45%) |
Jan 03, 2014 | 11.87 | 11.95 | 11.78 | 11.94 | 388,905 | +0.10(+0.86%) |
Jan 02, 2014 | 11.62 | 11.89 | 11.56 | 11.84 | 550,066 | +0.21(+1.81%) |
Dec 31, 2013 | 11.61 | 11.62 | 11.62 | 11.62 | 1,862,111 | -0.01(-0.06%) |
Dec 30, 2013 | 11.65 | 11.74 | 11.56 | 11.63 | 1,671,962 | -0.03(-0.29%) |
Dec 27, 2013 | 11.58 | 11.74 | 11.58 | 11.67 | 978,191 | +0.03(+0.29%) |
Dec 26, 2013 | 11.69 | 11.73 | 11.60 | 11.63 | 952,743 | -0.11(-0.93%) |
Dec 24, 2013 | 11.81 | 11.81 | 11.69 | 11.74 | 505,552 | -0.12(-1.00%) |
Dec 23, 2013 | 12.02 | 12.09 | 11.74 | 11.86 | 1,373,510 | -0.13(-1.10%) |
Dec 20, 2013 | 11.98 | 12.11 | 11.92 | 11.99 | 1,453,065 | -0.05(-0.45%) |
Dec 19, 2013 | 11.71 | 12.06 | 11.68 | 12.05 | 1,862,088 | +0.32(+2.72%) |
Dec 18, 2013 | 11.54 | 11.74 | 11.52 | 11.73 | 1,988,070 | +0.18(+1.59%) |
Dec 17, 2013 | 11.24 | 11.54 | 11.24 | 11.54 | 1,379,732 | +0.28(+2.47%) |
Dec 16, 2013 | 11.32 | 11.33 | 11.22 | 11.26 | 1,165,481 | +0.03(+0.24%) |
Dec 13, 2013 | 11.26 | 11.27 | 11.20 | 11.24 | 981,396 | -0.03(-0.30%) |
Dec 12, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 987,820 | +0.04(+0.36%) |
Dec 11, 2013 | 11.27 | 11.30 | 11.21 | 11.23 | 1,001,753 | -0.02(-0.16%) |
Dec 10, 2013 | 11.31 | 11.34 | 11.19 | 11.25 | 1,115,455 | -0.07(-0.60%) |
Dec 09, 2013 | 11.15 | 11.36 | 11.15 | 11.32 | 1,377,469 | +0.15(+1.33%) |
Dec 06, 2013 | 11.16 | 11.20 | 11.12 | 11.17 | 944,952 | +0.01(+0.12%) |
Dec 05, 2013 | 11.15 | 11.23 | 11.14 | 11.15 | 976,643 | -0.03(-0.30%) |
Dec 04, 2013 | 11.21 | 11.25 | 11.15 | 11.19 | 860,874 | -0.03(-0.24%) |
Dec 03, 2013 | 11.24 | 11.29 | 11.21 | 11.21 | 806,528 | -0.01(-0.06%) |
Dec 02, 2013 | 11.28 | 11.32 | 11.19 | 11.22 | 931,626 | -0.05(-0.48%) |
Nov 29, 2013 | 11.26 | 11.30 | 11.24 | 11.28 | 288,034 | +0.01(+0.12%) |
Nov 27, 2013 | 11.26 | 11.31 | 11.23 | 11.26 | 639,190 | -0.01(-0.06%) |
Nov 26, 2013 | 11.28 | 11.34 | 11.24 | 11.27 | 849,087 | +0.01(+0.06%) |
Nov 25, 2013 | 11.30 | 11.33 | 11.18 | 11.26 | 1,171,782 | -0.05(-0.42%) |
Nov 22, 2013 | 11.39 | 11.40 | 11.28 | 11.31 | 834,985 | -0.07(-0.65%) |
Nov 21, 2013 | 11.40 | 11.43 | 11.34 | 11.38 | 676,857 | -0.03(-0.24%) |
Nov 20, 2013 | 11.37 | 11.46 | 11.37 | 11.41 | 574,770 | +0.04(+0.36%) |
Nov 19, 2013 | 11.44 | 11.48 | 11.35 | 11.37 | 714,903 | -0.07(-0.59%) |
Nov 18, 2013 | 11.48 | 11.59 | 11.40 | 11.44 | 703,201 | -0.05(-0.41%) |
Nov 15, 2013 | 11.45 | 11.51 | 11.39 | 11.48 | 559,104 | +0.05(+0.41%) |
Nov 14, 2013 | 11.44 | 11.50 | 11.36 | 11.44 | 618,631 | +0.04(+0.38%) |
Nov 12, 2013 | 11.41 | 11.47 | 11.33 | 11.39 | 670,733 | -0.02(-0.18%) |
Nov 11, 2013 | 11.46 | 11.51 | 11.41 | 11.41 | 401,850 | -0.05(-0.47%) |
Nov 08, 2013 | 11.56 | 11.60 | 11.40 | 11.47 | 781,676 | -0.16(-1.39%) |
Nov 07, 2013 | 11.63 | 11.67 | 11.58 | 11.63 | 407,084 | -0.02(-0.17%) |
Nov 06, 2013 | 11.68 | 11.70 | 11.54 | 11.65 | 610,714 | +0.03(+0.23%) |
Nov 05, 2013 | 11.70 | 11.73 | 11.62 | 11.62 | 484,372 | -0.11(-0.92%) |
Nov 04, 2013 | 11.78 | 11.88 | 11.70 | 11.73 | 590,246 | -0.03(-0.28%) |
Nov 01, 2013 | 11.88 | 11.93 | 11.74 | 11.76 | 397,070 | -0.08(-0.68%) |
Oct 31, 2013 | 11.91 | 11.99 | 11.79 | 11.84 | 519,674 | -0.09(-0.79%) |
Oct 30, 2013 | 11.99 | 12.00 | 11.88 | 11.94 | 429,502 | -0.02(-0.17%) |
Oct 29, 2013 | 12.02 | 12.03 | 11.89 | 11.96 | 405,252 | -0.09(-0.72%) |
Oct 28, 2013 | 12.04 | 12.09 | 11.99 | 12.05 | 363,890 | -0.02(-0.17%) |
Oct 25, 2013 | 11.92 | 12.09 | 11.88 | 12.07 | 288,346 | +0.13(+1.13%) |
Oct 24, 2013 | 11.84 | 11.96 | 11.78 | 11.93 | 393,753 | +0.13(+1.14%) |
Oct 23, 2013 | 11.74 | 11.86 | 11.74 | 11.80 | 461,959 | +0.05(+0.46%) |
Oct 22, 2013 | 11.80 | 11.85 | 11.72 | 11.74 | 571,684 | -0.01(-0.06%) |
Oct 21, 2013 | 11.89 | 11.91 | 11.72 | 11.75 | 494,415 | -0.10(-0.85%) |
Oct 18, 2013 | 11.96 | 12.02 | 11.83 | 11.85 | 370,900 | -0.06(-0.51%) |
Oct 17, 2013 | 11.79 | 11.91 | 11.74 | 11.91 | 436,302 | +0.12(+1.03%) |
Oct 16, 2013 | 11.86 | 11.86 | 11.68 | 11.79 | 463,368 | -0.00(-0.00%) |
Oct 15, 2013 | 11.96 | 11.97 | 11.78 | 11.79 | 643,803 | -0.15(-1.24%) |
Oct 14, 2013 | 12.09 | 12.09 | 11.92 | 11.94 | 417,726 | -0.16(-1.33%) |
Oct 11, 2013 | 12.13 | 12.18 | 12.09 | 12.10 | 310,322 | -0.04(-0.31%) |
Oct 10, 2013 | 12.16 | 12.19 | 12.14 | 12.14 | 437,797 | -0.01(-0.06%) |
Oct 09, 2013 | 12.14 | 12.24 | 12.14 | 12.14 | 288,542 | +0.01(+0.06%) |
Oct 08, 2013 | 12.15 | 12.18 | 12.14 | 12.14 | 305,720 | +0.00(+0.00%) |
Oct 07, 2013 | 12.14 | 12.22 | 12.14 | 12.14 | 348,424 | -0.01(-0.11%) |
Oct 04, 2013 | 12.18 | 12.20 | 12.14 | 12.15 | 267,758 | -0.01(-0.11%) |
Oct 03, 2013 | 12.24 | 12.26 | 12.16 | 12.16 | 255,069 | -0.07(-0.60%) |
Oct 02, 2013 | 12.14 | 12.30 | 11.92 | 12.24 | 332,352 | +0.07(+0.60%) |
Oct 01, 2013 | 12.15 | 12.19 | 12.13 | 12.16 | 261,951 | +0.06(+0.50%) |
Sep 27, 2013 | 12.06 | 12.10 | 11.99 | 12.10 | 327,412 | +0.03(+0.28%) |
Sep 26, 2013 | 11.98 | 12.09 | 11.98 | 12.07 | 393,249 | +0.13(+1.06%) |
Sep 25, 2013 | 11.94 | 12.04 | 11.94 | 11.94 | 396,451 | +0.00(+0.00%) |
Sep 24, 2013 | 11.94 | 11.99 | 11.82 | 11.94 | 671,191 | -0.01(-0.06%) |
Sep 23, 2013 | 11.81 | 11.98 | 11.78 | 11.95 | 526,572 | +0.13(+1.07%) |
Sep 20, 2013 | 11.83 | 11.94 | 11.74 | 11.82 | 480,330 | +0.04(+0.34%) |
Sep 19, 2013 | 11.86 | 11.98 | 11.62 | 11.78 | 520,207 | -0.04(-0.34%) |
Sep 18, 2013 | 11.66 | 11.96 | 11.57 | 11.82 | 497,243 | +0.22(+1.90%) |
Sep 17, 2013 | 11.48 | 11.67 | 11.45 | 11.60 | 446,466 | +0.15(+1.34%) |
Sep 16, 2013 | 11.58 | 11.64 | 11.44 | 11.45 | 486,490 | -0.02(-0.17%) |
Sep 13, 2013 | 11.49 | 11.54 | 11.44 | 11.47 | 422,469 | -0.06(-0.52%) |
Sep 12, 2013 | 11.54 | 11.60 | 11.42 | 11.53 | 413,975 | +0.03(+0.22%) |
Sep 11, 2013 | 11.49 | 11.58 | 11.48 | 11.50 | 276,242 | +0.02(+0.21%) |
Sep 10, 2013 | 11.52 | 11.64 | 11.38 | 11.48 | 362,267 | -0.06(-0.52%) |
Sep 09, 2013 | 11.59 | 11.73 | 11.53 | 11.54 | 316,156 | -0.03(-0.23%) |
Sep 06, 2013 | 11.49 | 11.57 | 11.43 | 11.57 | 201,241 | +0.13(+1.10%) |
Sep 05, 2013 | 11.44 | 11.55 | 11.43 | 11.44 | 313,900 | -0.05(-0.46%) |
Sep 04, 2013 | 11.41 | 11.56 | 11.35 | 11.49 | 379,049 | +0.04(+0.35%) |
Sep 03, 2013 | 11.47 | 11.47 | 11.33 | 11.45 | 346,216 | +0.07(+0.58%) |
Aug 30, 2013 | 11.46 | 11.47 | 11.36 | 11.39 | 301,112 | -0.11(-0.98%) |
Aug 29, 2013 | 11.49 | 11.56 | 11.37 | 11.50 | 370,930 | -0.06(-0.52%) |
Aug 28, 2013 | 11.55 | 11.69 | 11.55 | 11.56 | 297,614 | -0.03(-0.29%) |
Aug 27, 2013 | 11.69 | 11.76 | 11.56 | 11.59 | 450,011 | -0.19(-1.63%) |
Aug 26, 2013 | 11.69 | 11.81 | 11.66 | 11.79 | 381,743 | +0.07(+0.62%) |
Aug 23, 2013 | 11.59 | 11.79 | 11.57 | 11.71 | 339,583 | +0.09(+0.74%) |
Aug 22, 2013 | 11.32 | 11.72 | 11.31 | 11.63 | 410,477 | +0.33(+2.88%) |
Aug 21, 2013 | 11.37 | 11.43 | 11.28 | 11.30 | 512,933 | -0.04(-0.35%) |
Aug 20, 2013 | 11.30 | 11.58 | 11.28 | 11.34 | 444,662 | +0.06(+0.53%) |
Aug 19, 2013 | 11.53 | 11.56 | 11.21 | 11.28 | 653,253 | -0.23(-2.02%) |
Aug 16, 2013 | 11.78 | 11.79 | 11.47 | 11.51 | 385,699 | -0.26(-2.20%) |
Aug 15, 2013 | 11.86 | 11.89 | 11.64 | 11.77 | 476,413 | -0.12(-1.00%) |
Aug 14, 2013 | 11.89 | 12.05 | 11.89 | 11.89 | 440,786 | -0.01(-0.06%) |
Aug 13, 2013 | 12.17 | 12.17 | 11.89 | 11.90 | 560,582 | -0.33(-2.70%) |
Aug 12, 2013 | 12.10 | 12.29 | 12.08 | 12.23 | 249,632 | +0.11(+0.87%) |
Aug 09, 2013 | 12.17 | 12.27 | 12.11 | 12.12 | 287,779 | -0.05(-0.43%) |
Aug 08, 2013 | 12.16 | 12.32 | 12.13 | 12.18 | 238,398 | +0.01(+0.05%) |
Aug 07, 2013 | 12.04 | 12.22 | 12.03 | 12.17 | 303,395 | +0.09(+0.71%) |
Aug 06, 2013 | 12.03 | 12.10 | 11.94 | 12.08 | 315,770 | +0.01(+0.11%) |
Aug 05, 2013 | 12.14 | 12.23 | 12.04 | 12.07 | 303,899 | -0.03(-0.27%) |
Aug 02, 2013 | 12.06 | 12.13 | 12.00 | 12.10 | 354,931 | +0.09(+0.71%) |
Aug 01, 2013 | 12.28 | 12.28 | 12.00 | 12.02 | 465,232 | -0.16(-1.30%) |
Jul 31, 2013 | 12.33 | 12.33 | 12.10 | 12.18 | 512,043 | -0.21(-1.71%) |
Jul 30, 2013 | 12.35 | 12.47 | 12.31 | 12.39 | 290,997 | +0.08(+0.64%) |
Jul 29, 2013 | 12.39 | 12.47 | 12.24 | 12.31 | 424,938 | -0.17(-1.33%) |
Jul 26, 2013 | 12.32 | 12.49 | 12.32 | 12.47 | 263,841 | +0.18(+1.45%) |
Jul 25, 2013 | 12.29 | 12.34 | 12.20 | 12.29 | 393,291 | -0.07(-0.59%) |
Jul 24, 2013 | 12.44 | 12.47 | 12.18 | 12.37 | 430,537 | -0.09(-0.69%) |
Jul 23, 2013 | 12.29 | 12.51 | 12.25 | 12.45 | 426,478 | +0.15(+1.24%) |
Jul 22, 2013 | 12.47 | 12.56 | 12.29 | 12.30 | 638,724 | -0.09(-0.75%) |
Jul 19, 2013 | 12.53 | 12.56 | 12.33 | 12.39 | 380,939 | -0.21(-1.68%) |
Jul 18, 2013 | 12.63 | 12.67 | 12.49 | 12.61 | 371,929 | -0.01(-0.10%) |
Jul 17, 2013 | 12.76 | 12.89 | 12.59 | 12.62 | 330,505 | +0.03(+0.26%) |
Jul 16, 2013 | 12.66 | 12.69 | 12.46 | 12.59 | 505,375 | -0.09(-0.68%) |
Jul 15, 2013 | 12.99 | 13.02 | 12.66 | 12.67 | 356,584 | -0.34(-2.59%) |
Jul 12, 2013 | 12.90 | 13.07 | 12.76 | 13.01 | 274,144 | +0.19(+1.44%) |
Jul 11, 2013 | 12.86 | 12.95 | 12.76 | 12.82 | 311,786 | +0.02(+0.15%) |
Jul 10, 2013 | 13.13 | 13.13 | 12.78 | 12.80 | 333,185 | -0.20(-1.53%) |
Jul 09, 2013 | 12.92 | 13.07 | 12.82 | 13.00 | 243,063 | +0.05(+0.41%) |
Jul 08, 2013 | 12.96 | 13.16 | 12.88 | 12.95 | 338,140 | +0.00(+0.00%) |
Jul 05, 2013 | 12.95 | 13.02 | 12.72 | 12.95 | 315,423 | -0.11(-0.81%) |
Jul 03, 2013 | 13.20 | 13.23 | 13.06 | 13.06 | 140,626 | -0.17(-1.30%) |
Jul 02, 2013 | 13.32 | 13.40 | 13.06 | 13.23 | 444,263 | -0.11(-0.84%) |