Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.49 | 12.65 | 12.42 | 12.60 | 106,971 | +0.05(+0.39%) |
Jun 27, 2014 | 12.29 | 12.69 | 12.22 | 12.55 | 505,032 | +0.15(+1.21%) |
Jun 26, 2014 | 12.47 | 12.55 | 12.36 | 12.40 | 72,034 | -0.10(-0.82%) |
Jun 25, 2014 | 12.27 | 12.51 | 12.24 | 12.50 | 89,570 | +0.12(+0.96%) |
Jun 24, 2014 | 12.37 | 12.69 | 12.29 | 12.38 | 156,455 | -0.05(-0.43%) |
Jun 23, 2014 | 12.48 | 12.48 | 12.31 | 12.44 | 64,846 | -0.06(-0.52%) |
Jun 20, 2014 | 12.42 | 12.53 | 12.32 | 12.50 | 216,109 | +0.08(+0.65%) |
Jun 19, 2014 | 12.47 | 12.51 | 12.27 | 12.42 | 58,989 | +0.00(+0.00%) |
Jun 18, 2014 | 12.35 | 12.48 | 12.28 | 12.42 | 78,345 | +0.04(+0.35%) |
Jun 17, 2014 | 12.23 | 12.40 | 12.19 | 12.38 | 119,268 | +0.11(+0.88%) |
Jun 16, 2014 | 12.31 | 12.36 | 12.21 | 12.27 | 136,230 | -0.02(-0.17%) |
Jun 13, 2014 | 12.25 | 12.37 | 12.15 | 12.29 | 125,704 | +0.10(+0.79%) |
Jun 12, 2014 | 12.21 | 12.34 | 12.08 | 12.19 | 183,649 | -0.08(-0.66%) |
Jun 11, 2014 | 12.15 | 12.38 | 12.14 | 12.28 | 131,737 | +0.03(+0.26%) |
Jun 10, 2014 | 12.19 | 12.28 | 12.18 | 12.24 | 119,944 | +0.19(+1.56%) |
Jun 06, 2014 | 11.78 | 12.15 | 11.67 | 12.06 | 162,143 | +0.39(+3.31%) |
Jun 05, 2014 | 11.34 | 11.67 | 11.23 | 11.67 | 150,452 | +0.41(+3.67%) |
Jun 04, 2014 | 11.15 | 11.32 | 11.11 | 11.26 | 117,358 | +0.09(+0.82%) |
Jun 03, 2014 | 11.22 | 11.33 | 11.12 | 11.17 | 119,348 | -0.09(-0.81%) |
Jun 02, 2014 | 11.38 | 11.41 | 11.24 | 11.26 | 122,248 | -0.13(-1.18%) |
May 30, 2014 | 11.42 | 11.55 | 11.25 | 11.39 | 137,639 | +0.02(+0.14%) |
May 29, 2014 | 11.38 | 11.61 | 11.25 | 11.37 | 114,806 | +0.11(+0.95%) |
May 28, 2014 | 11.21 | 11.37 | 11.17 | 11.27 | 121,580 | +0.08(+0.67%) |
May 27, 2014 | 11.13 | 11.29 | 10.94 | 11.19 | 120,399 | +0.16(+1.46%) |
May 23, 2014 | 10.86 | 11.03 | 11.03 | 11.03 | 303,717 | +0.21(+1.93%) |
May 22, 2014 | 10.58 | 10.87 | 10.58 | 10.82 | 39,766 | +0.24(+2.23%) |
May 21, 2014 | 10.55 | 10.77 | 10.35 | 10.59 | 116,813 | +0.05(+0.51%) |
May 20, 2014 | 10.61 | 10.68 | 10.37 | 10.53 | 224,359 | -0.13(-1.26%) |
May 19, 2014 | 10.61 | 10.83 | 10.58 | 10.67 | 98,183 | +0.04(+0.40%) |
May 16, 2014 | 10.66 | 10.74 | 10.50 | 10.62 | 98,700 | -0.05(-0.45%) |
May 15, 2014 | 10.61 | 10.72 | 10.29 | 10.67 | 142,153 | +0.04(+0.35%) |
May 14, 2014 | 10.83 | 10.88 | 10.59 | 10.63 | 135,909 | -0.19(-1.78%) |
May 13, 2014 | 11.12 | 11.15 | 10.82 | 10.83 | 141,879 | -0.34(-3.02%) |
May 12, 2014 | 10.98 | 11.28 | 10.91 | 11.17 | 131,268 | +0.26(+2.41%) |
May 09, 2014 | 10.60 | 10.97 | 10.60 | 10.90 | 130,281 | +0.27(+2.57%) |
May 08, 2014 | 10.77 | 10.84 | 10.62 | 10.63 | 174,269 | -0.14(-1.29%) |
May 07, 2014 | 10.78 | 10.80 | 10.60 | 10.77 | 210,716 | +0.05(+0.45%) |
May 06, 2014 | 10.82 | 10.90 | 10.72 | 10.72 | 189,360 | -0.12(-1.09%) |
May 05, 2014 | 10.73 | 11.06 | 10.73 | 10.84 | 328,596 | +0.04(+0.40%) |
May 02, 2014 | 10.96 | 11.06 | 10.75 | 10.80 | 131,930 | -0.18(-1.61%) |
May 01, 2014 | 11.09 | 11.09 | 10.51 | 10.97 | 242,373 | -0.18(-1.63%) |
Apr 30, 2014 | 11.38 | 11.48 | 11.13 | 11.15 | 127,807 | -0.31(-2.71%) |
Apr 29, 2014 | 11.43 | 11.67 | 11.37 | 11.47 | 100,222 | +0.05(+0.42%) |
Apr 28, 2014 | 11.80 | 12.01 | 11.19 | 11.42 | 175,975 | -0.38(-3.23%) |
Apr 25, 2014 | 11.95 | 12.23 | 11.45 | 11.80 | 232,455 | -0.25(-2.09%) |
Apr 24, 2014 | 12.27 | 12.36 | 11.94 | 12.05 | 157,554 | -0.09(-0.75%) |
Apr 23, 2014 | 12.25 | 12.43 | 12.13 | 12.14 | 76,933 | -0.18(-1.44%) |
Apr 22, 2014 | 12.32 | 12.38 | 12.01 | 12.32 | 102,616 | +0.05(+0.44%) |
Apr 21, 2014 | 12.31 | 12.31 | 12.04 | 12.26 | 62,476 | -0.13(-1.04%) |
Apr 17, 2014 | 12.29 | 12.39 | 12.39 | 12.39 | 79,473 | +0.02(+0.17%) |
Apr 16, 2014 | 12.37 | 12.52 | 12.06 | 12.37 | 127,229 | +0.02(+0.17%) |
Apr 15, 2014 | 12.39 | 12.43 | 11.88 | 12.35 | 131,105 | -0.04(-0.30%) |
Apr 14, 2014 | 12.55 | 12.55 | 12.21 | 12.39 | 82,154 | +0.01(+0.04%) |
Apr 11, 2014 | 12.45 | 12.60 | 12.34 | 12.38 | 118,705 | -0.21(-1.70%) |
Apr 10, 2014 | 13.44 | 13.44 | 12.59 | 12.60 | 113,136 | -0.85(-6.30%) |
Apr 09, 2014 | 13.23 | 13.52 | 12.98 | 13.44 | 153,823 | +0.28(+2.12%) |
Apr 08, 2014 | 12.98 | 13.38 | 12.90 | 13.16 | 131,676 | +0.17(+1.32%) |
Apr 07, 2014 | 12.37 | 13.03 | 12.16 | 12.99 | 209,962 | +0.59(+4.80%) |
Apr 04, 2014 | 12.98 | 13.07 | 12.35 | 12.40 | 130,924 | -0.48(-3.70%) |
Apr 03, 2014 | 12.93 | 13.36 | 12.66 | 12.88 | 91,732 | -0.05(-0.37%) |
Apr 02, 2014 | 13.08 | 13.10 | 12.87 | 12.92 | 105,439 | -0.18(-1.35%) |
Apr 01, 2014 | 12.41 | 13.19 | 12.29 | 13.10 | 143,415 | +0.77(+6.21%) |
Mar 31, 2014 | 12.10 | 12.47 | 12.03 | 12.33 | 156,410 | +0.28(+2.31%) |
Mar 28, 2014 | 12.10 | 12.43 | 11.98 | 12.06 | 105,965 | +0.01(+0.04%) |
Mar 27, 2014 | 12.28 | 12.30 | 12.00 | 12.05 | 85,997 | -0.26(-2.09%) |
Mar 26, 2014 | 12.89 | 12.90 | 12.30 | 12.31 | 92,437 | -0.46(-3.57%) |
Mar 25, 2014 | 12.81 | 12.91 | 12.70 | 12.76 | 72,024 | +0.00(+0.00%) |
Mar 24, 2014 | 12.85 | 12.85 | 12.62 | 12.76 | 82,610 | -0.06(-0.50%) |
Mar 21, 2014 | 12.70 | 12.89 | 12.63 | 12.83 | 159,181 | +0.14(+1.10%) |
Mar 20, 2014 | 12.63 | 12.80 | 12.54 | 12.69 | 72,748 | -0.01(-0.04%) |
Mar 19, 2014 | 12.77 | 12.77 | 12.52 | 12.69 | 51,409 | -0.12(-0.96%) |
Mar 18, 2014 | 12.73 | 12.86 | 12.69 | 12.82 | 113,933 | +0.09(+0.72%) |
Mar 17, 2014 | 12.81 | 12.93 | 12.69 | 12.73 | 63,541 | +0.04(+0.34%) |
Mar 14, 2014 | 12.50 | 12.78 | 12.48 | 12.68 | 53,650 | +0.10(+0.77%) |
Mar 13, 2014 | 12.89 | 12.89 | 12.53 | 12.59 | 65,519 | -0.30(-2.33%) |
Mar 12, 2014 | 12.92 | 13.01 | 12.81 | 12.89 | 68,351 | -0.10(-0.74%) |
Mar 11, 2014 | 13.22 | 13.32 | 12.89 | 12.98 | 110,022 | -0.27(-2.06%) |
Mar 10, 2014 | 13.19 | 13.35 | 13.01 | 13.26 | 102,422 | -0.02(-0.12%) |
Mar 07, 2014 | 13.24 | 13.32 | 13.15 | 13.27 | 106,849 | +0.16(+1.18%) |
Mar 06, 2014 | 13.10 | 13.26 | 13.05 | 13.12 | 126,197 | +0.01(+0.08%) |
Mar 05, 2014 | 13.26 | 13.26 | 13.01 | 13.11 | 109,487 | -0.23(-1.72%) |
Mar 04, 2014 | 13.07 | 13.55 | 13.07 | 13.34 | 257,199 | +0.44(+3.44%) |
Mar 03, 2014 | 13.20 | 13.29 | 12.77 | 12.89 | 87,434 | -0.42(-3.17%) |
Feb 28, 2014 | 13.09 | 13.36 | 13.09 | 13.31 | 186,051 | +0.28(+2.13%) |
Feb 27, 2014 | 12.83 | 13.09 | 12.83 | 13.04 | 142,126 | +0.23(+1.80%) |
Feb 26, 2014 | 12.61 | 12.89 | 12.59 | 12.81 | 177,454 | +0.26(+2.04%) |
Feb 25, 2014 | 12.64 | 12.85 | 12.46 | 12.55 | 127,789 | -0.11(-0.89%) |
Feb 24, 2014 | 12.72 | 12.88 | 12.59 | 12.66 | 97,012 | +0.04(+0.30%) |
Feb 21, 2014 | 12.64 | 12.64 | 12.49 | 12.62 | 221,759 | +0.06(+0.47%) |
Feb 20, 2014 | 12.49 | 12.62 | 12.37 | 12.57 | 162,241 | +0.05(+0.43%) |
Feb 19, 2014 | 12.70 | 12.82 | 12.42 | 12.51 | 133,514 | -0.28(-2.17%) |
Feb 18, 2014 | 12.76 | 12.85 | 12.63 | 12.79 | 115,020 | +0.02(+0.17%) |
Feb 14, 2014 | 13.00 | 12.77 | 12.77 | 12.77 | 226,201 | -0.20(-1.57%) |
Feb 13, 2014 | 12.56 | 13.02 | 12.52 | 12.97 | 99,479 | +0.29(+2.32%) |
Feb 12, 2014 | 12.54 | 12.74 | 12.47 | 12.68 | 68,649 | +0.11(+0.85%) |
Feb 11, 2014 | 12.52 | 12.72 | 12.44 | 12.57 | 168,543 | +0.05(+0.38%) |
Feb 10, 2014 | 12.67 | 12.99 | 12.19 | 12.52 | 98,407 | -0.17(-1.31%) |
Feb 07, 2014 | 12.55 | 12.86 | 12.40 | 12.69 | 192,317 | +0.17(+1.32%) |
Feb 06, 2014 | 12.55 | 12.73 | 12.44 | 12.52 | 141,952 | +0.05(+0.39%) |
Feb 05, 2014 | 12.60 | 12.66 | 12.32 | 12.47 | 115,458 | -0.15(-1.23%) |
Feb 04, 2014 | 12.89 | 13.04 | 12.51 | 12.63 | 86,895 | -0.21(-1.66%) |
Feb 03, 2014 | 13.25 | 13.32 | 12.56 | 12.84 | 158,548 | -0.41(-3.07%) |
Jan 31, 2014 | 13.19 | 13.48 | 13.18 | 13.25 | 123,776 | -0.22(-1.67%) |
Jan 30, 2014 | 13.47 | 13.55 | 13.37 | 13.47 | 141,498 | +0.15(+1.16%) |
Jan 29, 2014 | 13.24 | 13.49 | 13.17 | 13.32 | 129,683 | -0.10(-0.76%) |
Jan 28, 2014 | 13.36 | 13.48 | 13.29 | 13.42 | 118,797 | +0.06(+0.48%) |
Jan 27, 2014 | 13.44 | 13.62 | 13.27 | 13.36 | 90,656 | -0.02(-0.12%) |
Jan 24, 2014 | 13.76 | 13.89 | 13.32 | 13.37 | 233,428 | -0.53(-3.81%) |
Jan 23, 2014 | 13.96 | 13.96 | 13.61 | 13.90 | 145,917 | -0.11(-0.80%) |
Jan 22, 2014 | 14.21 | 14.31 | 13.96 | 14.01 | 83,943 | -0.11(-0.76%) |
Jan 21, 2014 | 14.05 | 14.40 | 13.97 | 14.12 | 75,492 | +0.07(+0.53%) |
Jan 17, 2014 | 13.92 | 14.05 | 14.05 | 14.05 | 153,045 | +0.07(+0.50%) |
Jan 16, 2014 | 13.84 | 14.03 | 13.69 | 13.98 | 169,304 | +0.08(+0.58%) |
Jan 15, 2014 | 13.90 | 14.18 | 13.52 | 13.90 | 194,778 | +0.00(+0.00%) |
Jan 14, 2014 | 13.66 | 13.90 | 13.64 | 13.90 | 162,589 | +0.24(+1.76%) |
Jan 13, 2014 | 13.79 | 14.01 | 13.49 | 13.66 | 110,623 | -0.21(-1.50%) |
Jan 10, 2014 | 13.94 | 13.95 | 13.24 | 13.86 | 153,728 | -0.04(-0.27%) |
Jan 09, 2014 | 14.36 | 14.64 | 13.77 | 13.90 | 146,261 | -0.37(-2.62%) |
Jan 08, 2014 | 14.44 | 14.46 | 14.15 | 14.28 | 166,805 | -0.20(-1.40%) |
Jan 07, 2014 | 14.81 | 15.28 | 14.37 | 14.48 | 117,016 | -0.28(-1.88%) |
Jan 06, 2014 | 15.21 | 15.28 | 14.74 | 14.76 | 231,943 | -0.43(-2.85%) |
Jan 03, 2014 | 15.19 | 15.39 | 15.15 | 15.19 | 288,025 | -0.02(-0.11%) |
Jan 02, 2014 | 15.37 | 15.37 | 14.90 | 15.21 | 170,169 | -0.19(-1.25%) |
Dec 31, 2013 | 15.24 | 15.40 | 15.40 | 15.40 | 146,310 | +0.12(+0.77%) |
Dec 30, 2013 | 15.09 | 15.39 | 15.04 | 15.28 | 122,829 | +0.14(+0.92%) |
Dec 27, 2013 | 15.23 | 15.23 | 14.92 | 15.14 | 69,183 | +0.03(+0.18%) |
Dec 26, 2013 | 15.02 | 15.23 | 14.87 | 15.12 | 59,991 | +0.21(+1.40%) |
Dec 24, 2013 | 14.65 | 15.15 | 14.65 | 14.91 | 44,413 | +0.05(+0.32%) |
Dec 23, 2013 | 14.82 | 15.00 | 14.73 | 14.86 | 115,053 | +0.03(+0.18%) |
Dec 20, 2013 | 13.89 | 14.91 | 13.82 | 14.83 | 347,030 | +0.94(+6.73%) |
Dec 19, 2013 | 13.82 | 13.96 | 13.62 | 13.90 | 206,490 | -0.06(-0.42%) |
Dec 18, 2013 | 12.87 | 13.96 | 12.76 | 13.96 | 141,507 | +1.06(+8.25%) |
Dec 17, 2013 | 13.11 | 13.11 | 12.68 | 12.89 | 94,534 | -0.30(-2.27%) |
Dec 16, 2013 | 12.76 | 13.22 | 12.56 | 13.19 | 76,264 | +0.44(+3.44%) |
Dec 13, 2013 | 12.92 | 13.12 | 12.74 | 12.75 | 80,992 | -0.10(-0.79%) |
Dec 12, 2013 | 12.84 | 13.02 | 12.69 | 12.85 | 80,468 | -0.01(-0.08%) |
Dec 11, 2013 | 13.06 | 13.06 | 12.69 | 12.86 | 114,118 | -0.13(-0.99%) |
Dec 10, 2013 | 13.44 | 13.44 | 12.70 | 12.99 | 166,636 | -0.51(-3.79%) |
Dec 09, 2013 | 13.80 | 13.92 | 13.39 | 13.50 | 94,647 | -0.32(-2.31%) |
Dec 06, 2013 | 13.76 | 13.91 | 13.69 | 13.82 | 51,393 | +0.19(+1.41%) |
Dec 05, 2013 | 13.32 | 13.69 | 13.23 | 13.63 | 56,210 | +0.29(+2.20%) |
Dec 04, 2013 | 13.21 | 13.70 | 12.95 | 13.34 | 88,558 | +0.01(+0.08%) |
Dec 03, 2013 | 13.40 | 13.72 | 13.22 | 13.33 | 79,897 | -0.14(-1.07%) |
Dec 02, 2013 | 13.92 | 14.03 | 13.40 | 13.47 | 47,472 | -0.48(-3.44%) |
Nov 29, 2013 | 14.00 | 14.00 | 13.91 | 13.95 | 37,050 | +0.12(+0.89%) |
Nov 27, 2013 | 13.44 | 13.86 | 13.28 | 13.83 | 68,556 | +0.34(+2.49%) |
Nov 26, 2013 | 13.34 | 13.52 | 13.18 | 13.49 | 111,761 | +0.13(+1.00%) |
Nov 25, 2013 | 13.60 | 13.89 | 13.29 | 13.36 | 67,040 | -0.23(-1.72%) |
Nov 22, 2013 | 13.29 | 13.66 | 13.07 | 13.60 | 102,532 | +0.22(+1.67%) |
Nov 21, 2013 | 13.10 | 13.43 | 13.10 | 13.37 | 75,741 | +0.27(+2.07%) |
Nov 20, 2013 | 13.13 | 13.13 | 12.88 | 13.10 | 62,507 | -0.03(-0.20%) |
Nov 19, 2013 | 13.23 | 13.32 | 13.03 | 13.13 | 62,584 | -0.14(-1.04%) |
Nov 18, 2013 | 13.38 | 13.43 | 13.09 | 13.27 | 84,973 | -0.07(-0.56%) |
Nov 15, 2013 | 13.36 | 13.42 | 13.24 | 13.34 | 147,799 | -0.05(-0.36%) |
Nov 14, 2013 | 13.48 | 13.48 | 13.32 | 13.39 | 52,277 | -0.13(-0.95%) |
Nov 13, 2013 | 13.27 | 13.54 | 13.27 | 13.52 | 54,382 | +0.11(+0.79%) |
Nov 12, 2013 | 13.40 | 13.53 | 13.32 | 13.41 | 61,655 | +0.03(+0.24%) |
Nov 11, 2013 | 13.27 | 13.42 | 13.15 | 13.38 | 256,364 | +0.03(+0.20%) |
Nov 08, 2013 | 13.27 | 13.54 | 13.12 | 13.35 | 164,570 | +0.06(+0.44%) |
Nov 07, 2013 | 13.97 | 13.97 | 13.23 | 13.29 | 187,516 | -0.63(-4.52%) |
Nov 06, 2013 | 14.01 | 14.30 | 13.79 | 13.92 | 77,448 | -0.08(-0.57%) |
Nov 05, 2013 | 14.82 | 14.99 | 13.59 | 14.00 | 254,866 | -1.10(-7.30%) |
Nov 04, 2013 | 15.09 | 15.23 | 14.91 | 15.10 | 148,324 | -0.17(-1.12%) |
Nov 01, 2013 | 15.49 | 15.49 | 14.59 | 15.27 | 266,057 | -0.30(-1.92%) |
Oct 31, 2013 | 15.53 | 15.78 | 15.42 | 15.57 | 73,523 | +0.06(+0.41%) |
Oct 30, 2013 | 15.80 | 15.81 | 15.29 | 15.51 | 73,236 | -0.26(-1.66%) |
Oct 29, 2013 | 15.83 | 15.96 | 15.60 | 15.77 | 77,769 | -0.03(-0.17%) |
Oct 28, 2013 | 15.81 | 15.85 | 15.56 | 15.80 | 72,562 | -0.05(-0.34%) |
Oct 25, 2013 | 15.78 | 15.85 | 15.63 | 15.85 | 124,911 | +0.13(+0.85%) |
Oct 24, 2013 | 15.71 | 15.94 | 15.53 | 15.72 | 78,788 | -0.02(-0.10%) |
Oct 23, 2013 | 15.75 | 15.91 | 15.57 | 15.73 | 70,930 | -0.11(-0.71%) |
Oct 22, 2013 | 15.84 | 15.99 | 15.67 | 15.84 | 92,926 | +0.02(+0.10%) |
Oct 21, 2013 | 15.78 | 15.96 | 15.67 | 15.83 | 71,086 | +0.02(+0.13%) |
Oct 18, 2013 | 15.76 | 15.92 | 15.52 | 15.81 | 134,632 | +0.18(+1.13%) |
Oct 17, 2013 | 15.08 | 15.66 | 14.99 | 15.63 | 154,959 | +0.46(+3.02%) |
Oct 16, 2013 | 15.25 | 15.28 | 15.07 | 15.17 | 72,373 | +0.07(+0.49%) |
Oct 15, 2013 | 14.81 | 15.16 | 14.81 | 15.10 | 101,873 | +0.17(+1.11%) |
Oct 14, 2013 | 15.04 | 15.20 | 14.79 | 14.93 | 93,080 | -0.25(-1.62%) |
Oct 11, 2013 | 14.18 | 15.33 | 14.18 | 15.18 | 169,887 | +0.88(+6.15%) |
Oct 10, 2013 | 14.18 | 14.37 | 14.09 | 14.30 | 59,779 | +0.34(+2.44%) |
Oct 09, 2013 | 13.88 | 14.12 | 13.78 | 13.96 | 122,937 | +0.07(+0.54%) |
Oct 08, 2013 | 14.15 | 14.17 | 13.79 | 13.88 | 151,122 | -0.32(-2.25%) |
Oct 07, 2013 | 14.00 | 14.37 | 14.00 | 14.20 | 99,299 | +0.01(+0.08%) |
Oct 04, 2013 | 14.14 | 14.40 | 14.14 | 14.19 | 64,394 | -0.01(-0.04%) |
Oct 03, 2013 | 14.10 | 14.31 | 13.97 | 14.20 | 100,723 | +0.05(+0.34%) |
Oct 02, 2013 | 14.04 | 14.52 | 14.03 | 14.15 | 380,273 | +0.01(+0.08%) |
Oct 01, 2013 | 13.80 | 14.19 | 13.80 | 14.14 | 172,983 | +0.28(+2.04%) |
Sep 30, 2013 | 13.47 | 13.88 | 13.45 | 13.86 | 153,745 | +0.21(+1.52%) |
Sep 27, 2013 | 13.62 | 13.74 | 13.45 | 13.65 | 91,455 | -0.12(-0.89%) |
Sep 26, 2013 | 13.68 | 13.78 | 13.57 | 13.77 | 109,808 | +0.09(+0.66%) |
Sep 25, 2013 | 13.74 | 14.02 | 13.62 | 13.68 | 101,819 | -0.09(-0.66%) |
Sep 24, 2013 | 13.96 | 14.01 | 13.70 | 13.77 | 124,763 | -0.18(-1.30%) |
Sep 23, 2013 | 13.68 | 13.98 | 13.64 | 13.95 | 115,696 | +0.19(+1.35%) |
Sep 20, 2013 | 13.89 | 13.91 | 13.58 | 13.77 | 309,035 | -0.03(-0.19%) |
Sep 19, 2013 | 13.96 | 14.05 | 13.60 | 13.79 | 75,563 | -0.14(-1.03%) |
Sep 18, 2013 | 13.74 | 14.12 | 13.56 | 13.94 | 101,408 | +0.20(+1.44%) |
Sep 17, 2013 | 13.62 | 13.83 | 13.62 | 13.74 | 138,911 | +0.09(+0.62%) |
Sep 16, 2013 | 13.58 | 13.87 | 13.39 | 13.65 | 251,369 | +0.26(+1.95%) |
Sep 13, 2013 | 13.34 | 13.63 | 13.25 | 13.39 | 111,743 | +0.13(+0.96%) |
Sep 12, 2013 | 13.30 | 13.57 | 13.11 | 13.27 | 187,212 | -0.09(-0.64%) |
Sep 11, 2013 | 13.38 | 13.58 | 13.27 | 13.35 | 109,557 | -0.07(-0.52%) |
Sep 10, 2013 | 13.45 | 13.89 | 13.29 | 13.42 | 209,952 | +0.01(+0.04%) |
Sep 09, 2013 | 11.91 | 13.42 | 11.91 | 13.41 | 499,170 | +1.60(+13.59%) |
Sep 06, 2013 | 11.97 | 11.97 | 11.48 | 11.81 | 110,445 | -0.05(-0.45%) |
Sep 05, 2013 | 12.09 | 12.28 | 11.85 | 11.86 | 91,051 | -0.25(-2.06%) |
Sep 04, 2013 | 11.94 | 12.22 | 11.87 | 12.11 | 86,513 | +0.23(+1.92%) |
Sep 03, 2013 | 12.08 | 12.19 | 11.70 | 11.88 | 89,194 | +0.01(+0.04%) |
Aug 30, 2013 | 12.24 | 12.31 | 11.84 | 11.88 | 140,695 | -0.40(-3.25%) |
Aug 29, 2013 | 12.13 | 12.51 | 12.11 | 12.28 | 111,560 | +0.08(+0.70%) |
Aug 28, 2013 | 11.97 | 12.30 | 11.97 | 12.19 | 111,937 | +0.27(+2.23%) |
Aug 27, 2013 | 12.01 | 12.39 | 11.87 | 11.93 | 174,249 | -0.29(-2.35%) |
Aug 26, 2013 | 12.30 | 12.40 | 12.17 | 12.21 | 106,599 | -0.11(-0.91%) |
Aug 23, 2013 | 12.71 | 12.77 | 11.88 | 12.32 | 205,805 | -0.46(-3.62%) |
Aug 22, 2013 | 12.67 | 12.88 | 12.63 | 12.79 | 117,122 | +0.12(+0.96%) |
Aug 21, 2013 | 12.74 | 12.84 | 12.55 | 12.66 | 87,380 | -0.18(-1.41%) |
Aug 20, 2013 | 12.62 | 12.97 | 12.61 | 12.85 | 175,628 | +0.28(+2.24%) |
Aug 19, 2013 | 12.85 | 13.05 | 12.48 | 12.56 | 224,764 | -0.26(-1.99%) |
Aug 16, 2013 | 12.98 | 13.29 | 12.80 | 12.82 | 176,475 | -0.26(-1.99%) |
Aug 15, 2013 | 13.44 | 13.50 | 13.08 | 13.08 | 148,547 | -0.50(-3.72%) |
Aug 14, 2013 | 13.59 | 13.73 | 13.54 | 13.58 | 161,885 | -0.03(-0.20%) |
Aug 13, 2013 | 13.67 | 13.71 | 13.50 | 13.61 | 120,370 | -0.16(-1.20%) |
Aug 12, 2013 | 13.33 | 13.86 | 13.33 | 13.78 | 126,530 | +0.31(+2.33%) |
Aug 09, 2013 | 13.33 | 13.62 | 13.33 | 13.46 | 119,288 | +0.01(+0.08%) |
Aug 08, 2013 | 13.28 | 13.50 | 13.02 | 13.45 | 143,472 | +0.30(+2.26%) |
Aug 07, 2013 | 13.42 | 13.46 | 13.03 | 13.15 | 192,937 | -0.37(-2.71%) |
Aug 06, 2013 | 13.86 | 13.92 | 13.13 | 13.52 | 296,618 | -0.46(-3.27%) |
Aug 05, 2013 | 14.87 | 14.87 | 13.84 | 13.98 | 385,026 | -0.89(-5.97%) |
Aug 02, 2013 | 15.96 | 15.96 | 14.48 | 14.87 | 283,499 | -1.37(-8.41%) |
Aug 01, 2013 | 16.03 | 16.30 | 15.72 | 16.23 | 108,160 | +0.28(+1.77%) |
Jul 31, 2013 | 15.80 | 16.60 | 15.63 | 15.95 | 187,909 | +0.27(+1.69%) |
Jul 30, 2013 | 15.61 | 16.05 | 15.52 | 15.68 | 88,613 | +0.11(+0.68%) |
Jul 29, 2013 | 15.84 | 15.84 | 15.42 | 15.58 | 88,641 | -0.27(-1.71%) |
Jul 26, 2013 | 16.11 | 16.12 | 15.60 | 15.85 | 71,526 | -0.48(-2.96%) |
Jul 25, 2013 | 15.66 | 16.35 | 15.66 | 16.33 | 92,259 | +0.55(+3.47%) |
Jul 24, 2013 | 16.21 | 16.21 | 15.57 | 15.78 | 93,787 | -0.34(-2.11%) |
Jul 23, 2013 | 16.18 | 16.18 | 15.92 | 16.12 | 72,672 | +0.06(+0.36%) |
Jul 22, 2013 | 15.84 | 16.21 | 15.81 | 16.07 | 111,615 | +0.16(+1.04%) |
Jul 19, 2013 | 15.97 | 16.19 | 15.84 | 15.90 | 135,620 | -0.14(-0.86%) |
Jul 18, 2013 | 15.78 | 16.39 | 15.64 | 16.04 | 147,482 | +0.29(+1.86%) |
Jul 17, 2013 | 15.70 | 15.94 | 15.56 | 15.75 | 91,424 | +0.18(+1.16%) |
Jul 16, 2013 | 15.49 | 15.61 | 15.32 | 15.57 | 103,456 | +0.18(+1.17%) |
Jul 15, 2013 | 15.00 | 15.41 | 14.80 | 15.39 | 119,405 | +0.42(+2.81%) |
Jul 12, 2013 | 15.24 | 15.33 | 14.92 | 14.97 | 132,092 | -0.37(-2.39%) |
Jul 11, 2013 | 15.24 | 15.41 | 15.08 | 15.33 | 125,294 | +0.43(+2.85%) |
Jul 10, 2013 | 14.93 | 15.14 | 14.81 | 14.91 | 115,980 | +0.03(+0.18%) |
Jul 09, 2013 | 14.42 | 14.96 | 14.29 | 14.88 | 176,770 | +0.55(+3.82%) |
Jul 08, 2013 | 14.25 | 14.40 | 14.25 | 14.33 | 128,086 | +0.14(+0.97%) |
Jul 05, 2013 | 14.14 | 14.21 | 13.84 | 14.20 | 77,842 | +0.30(+2.18%) |
Jul 03, 2013 | 13.85 | 14.03 | 13.59 | 13.89 | 43,024 | +0.06(+0.46%) |
Jul 02, 2013 | 13.84 | 14.04 | 13.63 | 13.83 | 112,674 | -0.06(-0.42%) |