Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.00 | 13.01 | 12.76 | 12.82 | 358,300 | -0.18(-1.36%) |
Jul 30, 2014 | 13.03 | 13.03 | 12.86 | 13.00 | 380,598 | +0.04(+0.27%) |
Jul 29, 2014 | 12.41 | 13.15 | 12.23 | 12.96 | 590,322 | +0.79(+6.48%) |
Jul 28, 2014 | 12.35 | 12.40 | 12.03 | 12.17 | 264,201 | -0.14(-1.15%) |
Jul 25, 2014 | 12.41 | 12.53 | 12.30 | 12.31 | 212,065 | -0.26(-2.04%) |
Jul 24, 2014 | 12.68 | 12.70 | 12.46 | 12.57 | 166,281 | -0.07(-0.56%) |
Jul 23, 2014 | 12.75 | 12.75 | 12.59 | 12.64 | 255,631 | -0.10(-0.77%) |
Jul 22, 2014 | 12.68 | 12.79 | 12.63 | 12.74 | 170,974 | +0.12(+0.98%) |
Jul 21, 2014 | 12.53 | 12.66 | 12.35 | 12.61 | 288,466 | -0.03(-0.21%) |
Jul 18, 2014 | 12.37 | 12.66 | 12.37 | 12.64 | 208,046 | +0.24(+1.93%) |
Jul 17, 2014 | 12.48 | 12.61 | 12.37 | 12.40 | 275,541 | -0.16(-1.27%) |
Jul 16, 2014 | 12.67 | 12.76 | 12.41 | 12.56 | 281,212 | -0.01(-0.07%) |
Jul 15, 2014 | 12.71 | 12.80 | 12.48 | 12.57 | 303,492 | -0.16(-1.25%) |
Jul 14, 2014 | 12.76 | 12.81 | 12.68 | 12.73 | 216,924 | +0.10(+0.77%) |
Jul 11, 2014 | 12.65 | 12.72 | 12.50 | 12.63 | 225,057 | +0.01(+0.07%) |
Jul 10, 2014 | 12.48 | 12.75 | 12.37 | 12.62 | 308,622 | -0.12(-0.97%) |
Jul 09, 2014 | 12.82 | 12.95 | 12.68 | 12.75 | 235,235 | -0.04(-0.35%) |
Jul 08, 2014 | 12.87 | 12.94 | 12.64 | 12.79 | 582,969 | -0.13(-1.03%) |
Jul 07, 2014 | 13.24 | 13.24 | 12.85 | 12.92 | 348,370 | -0.41(-3.06%) |
Jul 03, 2014 | 13.19 | 13.33 | 13.33 | 13.33 | 159,628 | +0.23(+1.76%) |
Jul 02, 2014 | 13.18 | 13.25 | 13.07 | 13.10 | 300,016 | -0.10(-0.74%) |
Jul 01, 2014 | 12.99 | 13.25 | 12.91 | 13.20 | 369,191 | +0.21(+1.64%) |
Jun 30, 2014 | 12.97 | 13.06 | 12.85 | 12.99 | 574,935 | +0.05(+0.41%) |
Jun 27, 2014 | 12.61 | 12.94 | 12.61 | 12.93 | 1,946,468 | +0.23(+1.81%) |
Jun 26, 2014 | 12.79 | 12.79 | 12.53 | 12.70 | 344,135 | -0.14(-1.10%) |
Jun 25, 2014 | 12.57 | 12.84 | 12.49 | 12.84 | 238,549 | +0.19(+1.47%) |
Jun 24, 2014 | 12.84 | 13.08 | 12.65 | 12.66 | 444,989 | -0.27(-2.06%) |
Jun 23, 2014 | 13.05 | 13.14 | 12.86 | 12.92 | 218,690 | -0.12(-0.88%) |
Jun 20, 2014 | 13.23 | 13.26 | 12.95 | 13.04 | 425,176 | -0.15(-1.14%) |
Jun 19, 2014 | 13.16 | 13.24 | 13.07 | 13.19 | 197,877 | +0.04(+0.27%) |
Jun 18, 2014 | 12.94 | 13.16 | 12.89 | 13.15 | 274,032 | +0.20(+1.51%) |
Jun 17, 2014 | 12.75 | 13.01 | 12.68 | 12.96 | 264,307 | +0.20(+1.53%) |
Jun 16, 2014 | 12.80 | 12.87 | 12.56 | 12.76 | 278,498 | -0.13(-1.03%) |
Jun 13, 2014 | 13.13 | 13.13 | 12.87 | 12.90 | 208,819 | -0.16(-1.22%) |
Jun 12, 2014 | 13.19 | 13.27 | 13.00 | 13.06 | 377,958 | -0.20(-1.54%) |
Jun 11, 2014 | 13.25 | 13.32 | 13.19 | 13.26 | 310,763 | -0.04(-0.33%) |
Jun 10, 2014 | 13.26 | 13.35 | 13.15 | 13.31 | 204,346 | +0.14(+1.08%) |
Jun 06, 2014 | 13.04 | 13.16 | 12.91 | 13.16 | 383,331 | +0.15(+1.16%) |
Jun 05, 2014 | 12.59 | 13.06 | 12.59 | 13.01 | 591,095 | +0.41(+3.23%) |
Jun 04, 2014 | 12.42 | 12.65 | 12.28 | 12.61 | 362,094 | +0.14(+1.14%) |
Jun 03, 2014 | 12.19 | 12.46 | 12.10 | 12.46 | 587,069 | +0.23(+1.88%) |
Jun 02, 2014 | 12.19 | 12.24 | 11.83 | 12.23 | 480,872 | +0.07(+0.58%) |
May 30, 2014 | 12.30 | 12.40 | 12.04 | 12.16 | 326,098 | -0.10(-0.80%) |
May 29, 2014 | 12.54 | 12.56 | 12.12 | 12.26 | 534,311 | -0.18(-1.43%) |
May 28, 2014 | 12.66 | 12.69 | 12.39 | 12.44 | 261,495 | -0.23(-1.82%) |
May 27, 2014 | 12.69 | 12.89 | 12.61 | 12.67 | 275,418 | +0.11(+0.85%) |
May 23, 2014 | 12.35 | 12.56 | 12.56 | 12.56 | 356,033 | +0.17(+1.36%) |
May 22, 2014 | 12.37 | 12.57 | 12.29 | 12.39 | 326,672 | +0.04(+0.29%) |
May 21, 2014 | 12.32 | 12.46 | 12.22 | 12.36 | 341,640 | +0.06(+0.51%) |
May 20, 2014 | 12.42 | 12.47 | 12.19 | 12.29 | 655,306 | -0.18(-1.42%) |
May 19, 2014 | 12.31 | 12.61 | 12.22 | 12.47 | 274,261 | +0.07(+0.57%) |
May 16, 2014 | 12.45 | 12.45 | 12.24 | 12.40 | 323,509 | -0.05(-0.43%) |
May 15, 2014 | 12.57 | 12.64 | 12.39 | 12.45 | 375,260 | -0.19(-1.47%) |
May 14, 2014 | 13.02 | 13.03 | 12.62 | 12.64 | 584,838 | -0.37(-2.86%) |
May 13, 2014 | 12.64 | 13.07 | 12.61 | 13.01 | 1,047,038 | +0.35(+2.73%) |
May 12, 2014 | 12.34 | 12.82 | 12.34 | 12.67 | 619,031 | +0.33(+2.66%) |
May 09, 2014 | 12.11 | 12.34 | 12.11 | 12.34 | 420,202 | +0.14(+1.16%) |
May 08, 2014 | 12.29 | 12.57 | 12.20 | 12.20 | 455,906 | -0.10(-0.79%) |
May 07, 2014 | 12.45 | 12.45 | 12.11 | 12.29 | 497,744 | -0.14(-1.14%) |
May 06, 2014 | 12.81 | 12.87 | 12.43 | 12.44 | 755,185 | -0.37(-2.90%) |
May 05, 2014 | 12.72 | 12.98 | 12.54 | 12.81 | 903,077 | -0.05(-0.41%) |
May 02, 2014 | 12.94 | 13.22 | 12.75 | 12.86 | 1,695,934 | -0.07(-0.55%) |
May 01, 2014 | 12.85 | 13.61 | 12.61 | 12.93 | 1,183,333 | -0.50(-3.69%) |
Apr 30, 2014 | 13.39 | 13.45 | 13.27 | 13.43 | 608,074 | +0.01(+0.07%) |
Apr 29, 2014 | 13.43 | 13.54 | 13.28 | 13.42 | 484,653 | +0.04(+0.33%) |
Apr 28, 2014 | 13.36 | 13.62 | 13.13 | 13.37 | 778,855 | +0.04(+0.27%) |
Apr 25, 2014 | 13.46 | 13.63 | 13.15 | 13.34 | 812,045 | -0.12(-0.92%) |
Apr 24, 2014 | 13.67 | 13.81 | 13.45 | 13.46 | 709,803 | -0.09(-0.65%) |
Apr 23, 2014 | 13.40 | 13.68 | 13.23 | 13.55 | 842,423 | +0.19(+1.46%) |
Apr 22, 2014 | 13.94 | 14.00 | 13.06 | 13.36 | 1,291,423 | -0.59(-4.25%) |
Apr 21, 2014 | 13.73 | 14.04 | 13.67 | 13.95 | 785,776 | +0.34(+2.47%) |
Apr 17, 2014 | 13.39 | 13.61 | 13.61 | 13.61 | 295,080 | +0.21(+1.58%) |
Apr 16, 2014 | 13.29 | 13.46 | 13.22 | 13.40 | 339,310 | +0.25(+1.88%) |
Apr 15, 2014 | 13.07 | 13.21 | 12.62 | 13.15 | 580,037 | +0.15(+1.16%) |
Apr 14, 2014 | 13.12 | 13.18 | 12.83 | 13.00 | 502,947 | +0.00(+0.00%) |
Apr 11, 2014 | 13.20 | 13.39 | 12.98 | 13.00 | 404,126 | -0.33(-2.46%) |
Apr 10, 2014 | 13.63 | 13.79 | 13.33 | 13.33 | 452,870 | -0.32(-2.33%) |
Apr 09, 2014 | 13.46 | 13.67 | 13.30 | 13.65 | 383,213 | +0.27(+1.98%) |
Apr 08, 2014 | 13.35 | 13.55 | 13.23 | 13.38 | 328,807 | +0.09(+0.67%) |
Apr 07, 2014 | 13.65 | 13.68 | 13.22 | 13.29 | 507,207 | -0.40(-2.91%) |
Apr 04, 2014 | 14.10 | 14.20 | 13.49 | 13.69 | 639,550 | -0.31(-2.21%) |
Apr 03, 2014 | 13.80 | 14.03 | 13.73 | 14.00 | 849,243 | +0.19(+1.34%) |
Apr 02, 2014 | 13.51 | 13.82 | 13.36 | 13.82 | 949,336 | +0.27(+1.96%) |
Apr 01, 2014 | 13.25 | 13.55 | 13.23 | 13.55 | 683,205 | +0.37(+2.82%) |
Mar 31, 2014 | 12.90 | 13.18 | 12.84 | 13.18 | 705,371 | +0.34(+2.69%) |
Mar 28, 2014 | 12.84 | 13.22 | 12.82 | 12.83 | 316,699 | -0.01(-0.07%) |
Mar 27, 2014 | 12.81 | 12.90 | 12.71 | 12.84 | 425,759 | +0.09(+0.69%) |
Mar 26, 2014 | 13.14 | 13.22 | 12.75 | 12.75 | 403,521 | -0.32(-2.44%) |
Mar 25, 2014 | 13.21 | 13.34 | 13.06 | 13.07 | 254,017 | +0.00(+0.00%) |
Mar 24, 2014 | 13.36 | 13.54 | 13.04 | 13.07 | 415,905 | -0.20(-1.53%) |
Mar 21, 2014 | 13.46 | 13.64 | 13.28 | 13.28 | 790,197 | -0.12(-0.86%) |
Mar 20, 2014 | 13.44 | 13.49 | 13.35 | 13.39 | 301,177 | -0.05(-0.39%) |
Mar 19, 2014 | 13.29 | 13.49 | 13.22 | 13.44 | 446,193 | +0.17(+1.27%) |
Mar 18, 2014 | 13.18 | 13.29 | 13.17 | 13.28 | 556,526 | +0.12(+0.87%) |
Mar 17, 2014 | 13.22 | 13.41 | 13.11 | 13.16 | 623,647 | +0.08(+0.61%) |
Mar 14, 2014 | 12.75 | 13.10 | 12.75 | 13.08 | 543,113 | +0.28(+2.21%) |
Mar 13, 2014 | 12.93 | 12.94 | 12.64 | 12.80 | 419,310 | -0.09(-0.69%) |
Mar 12, 2014 | 12.81 | 12.90 | 12.60 | 12.89 | 282,735 | +0.02(+0.14%) |
Mar 11, 2014 | 12.98 | 13.03 | 12.76 | 12.87 | 462,922 | -0.11(-0.82%) |
Mar 10, 2014 | 13.05 | 13.07 | 12.77 | 12.98 | 587,264 | -0.06(-0.47%) |
Mar 07, 2014 | 13.02 | 13.14 | 12.92 | 13.04 | 499,702 | +0.12(+0.96%) |
Mar 06, 2014 | 12.68 | 13.03 | 12.61 | 12.91 | 949,199 | +0.24(+1.88%) |
Mar 05, 2014 | 12.11 | 12.68 | 11.84 | 12.68 | 888,564 | +1.05(+9.06%) |
Mar 04, 2014 | 11.42 | 11.79 | 11.35 | 11.62 | 520,002 | +0.40(+3.55%) |
Mar 03, 2014 | 11.28 | 11.32 | 10.93 | 11.22 | 448,790 | -0.14(-1.24%) |
Feb 28, 2014 | 11.51 | 11.60 | 11.35 | 11.37 | 278,221 | -0.11(-0.92%) |
Feb 27, 2014 | 11.30 | 11.60 | 11.25 | 11.47 | 245,495 | +0.16(+1.41%) |
Feb 26, 2014 | 11.13 | 11.45 | 11.13 | 11.31 | 179,260 | +0.22(+1.99%) |
Feb 25, 2014 | 11.21 | 11.33 | 11.07 | 11.09 | 223,347 | -0.12(-1.03%) |
Feb 24, 2014 | 11.15 | 11.36 | 11.15 | 11.21 | 234,602 | +0.03(+0.24%) |
Feb 21, 2014 | 11.26 | 11.27 | 11.07 | 11.18 | 266,654 | -0.04(-0.39%) |
Feb 20, 2014 | 11.00 | 11.38 | 11.00 | 11.22 | 325,818 | +0.22(+2.01%) |
Feb 19, 2014 | 11.09 | 11.25 | 10.99 | 11.00 | 293,198 | -0.10(-0.88%) |
Feb 18, 2014 | 11.04 | 11.17 | 10.89 | 11.10 | 478,825 | +0.07(+0.64%) |
Feb 14, 2014 | 11.07 | 11.03 | 11.03 | 11.03 | 258,449 | -0.03(-0.24%) |
Feb 13, 2014 | 10.85 | 11.11 | 10.79 | 11.06 | 190,964 | +0.13(+1.21%) |
Feb 12, 2014 | 10.77 | 11.04 | 10.74 | 10.92 | 239,283 | +0.19(+1.73%) |
Feb 11, 2014 | 10.81 | 10.91 | 10.70 | 10.74 | 348,899 | -0.07(-0.65%) |
Feb 10, 2014 | 10.92 | 10.92 | 10.49 | 10.81 | 419,998 | -0.07(-0.65%) |
Feb 07, 2014 | 10.89 | 10.99 | 10.61 | 10.88 | 467,834 | +0.02(+0.16%) |
Feb 06, 2014 | 10.92 | 11.19 | 10.84 | 10.86 | 440,280 | -0.04(-0.41%) |
Feb 05, 2014 | 11.14 | 11.14 | 10.70 | 10.91 | 374,244 | -0.24(-2.14%) |
Feb 04, 2014 | 10.53 | 11.29 | 10.52 | 11.14 | 618,253 | +0.78(+7.51%) |
Feb 03, 2014 | 10.85 | 10.99 | 10.20 | 10.37 | 656,834 | -0.53(-4.87%) |
Jan 31, 2014 | 11.09 | 11.09 | 10.88 | 10.90 | 370,890 | -0.27(-2.45%) |
Jan 30, 2014 | 11.22 | 11.43 | 11.15 | 11.17 | 280,398 | +0.01(+0.08%) |
Jan 29, 2014 | 11.43 | 11.47 | 11.09 | 11.16 | 370,354 | -0.34(-2.92%) |
Jan 28, 2014 | 11.24 | 11.55 | 11.14 | 11.50 | 445,358 | +0.35(+3.17%) |
Jan 27, 2014 | 11.41 | 11.45 | 10.97 | 11.14 | 414,818 | -0.22(-1.95%) |
Jan 24, 2014 | 12.23 | 12.33 | 11.34 | 11.37 | 647,911 | -0.97(-7.88%) |
Jan 23, 2014 | 12.37 | 12.43 | 12.26 | 12.34 | 287,177 | -0.04(-0.36%) |
Jan 22, 2014 | 12.39 | 12.51 | 12.35 | 12.38 | 251,907 | +0.01(+0.07%) |
Jan 21, 2014 | 12.47 | 12.47 | 12.28 | 12.37 | 163,196 | -0.02(-0.14%) |
Jan 17, 2014 | 12.44 | 12.39 | 12.39 | 12.39 | 183,718 | -0.09(-0.71%) |
Jan 16, 2014 | 12.45 | 12.59 | 12.40 | 12.48 | 151,755 | -0.01(-0.07%) |
Jan 15, 2014 | 12.36 | 12.58 | 12.34 | 12.49 | 221,330 | +0.13(+1.07%) |
Jan 14, 2014 | 12.28 | 12.40 | 12.14 | 12.36 | 190,961 | +0.17(+1.38%) |
Jan 13, 2014 | 12.33 | 12.39 | 12.12 | 12.19 | 412,133 | -0.18(-1.43%) |
Jan 10, 2014 | 12.21 | 12.37 | 12.09 | 12.37 | 288,246 | +0.11(+0.87%) |
Jan 09, 2014 | 12.31 | 12.52 | 12.14 | 12.26 | 337,386 | -0.03(-0.22%) |
Jan 08, 2014 | 12.45 | 12.49 | 12.25 | 12.29 | 329,604 | -0.16(-1.28%) |
Jan 07, 2014 | 12.28 | 12.56 | 12.25 | 12.45 | 262,947 | +0.25(+2.03%) |
Jan 06, 2014 | 12.60 | 12.63 | 12.20 | 12.20 | 417,728 | -0.38(-3.02%) |
Jan 03, 2014 | 12.48 | 12.60 | 12.43 | 12.58 | 298,734 | +0.11(+0.85%) |
Jan 02, 2014 | 12.87 | 12.93 | 12.38 | 12.47 | 400,427 | -0.49(-3.75%) |
Dec 31, 2013 | 12.78 | 12.96 | 12.96 | 12.96 | 388,805 | +0.12(+0.96%) |
Dec 30, 2013 | 12.81 | 12.89 | 12.63 | 12.83 | 357,032 | +0.04(+0.28%) |
Dec 27, 2013 | 12.90 | 12.90 | 12.76 | 12.80 | 198,398 | -0.04(-0.34%) |
Dec 26, 2013 | 12.91 | 12.98 | 12.80 | 12.84 | 304,413 | -0.05(-0.41%) |
Dec 24, 2013 | 12.87 | 12.98 | 12.84 | 12.90 | 133,115 | +0.00(+0.00%) |
Dec 23, 2013 | 13.17 | 13.25 | 12.80 | 12.90 | 445,819 | -0.28(-2.15%) |
Dec 20, 2013 | 12.61 | 13.21 | 12.61 | 13.18 | 1,397,715 | +0.58(+4.64%) |
Dec 19, 2013 | 12.79 | 12.83 | 12.57 | 12.60 | 298,601 | -0.24(-1.86%) |
Dec 18, 2013 | 12.49 | 12.84 | 12.41 | 12.83 | 310,348 | +0.34(+2.76%) |
Dec 17, 2013 | 12.47 | 12.56 | 12.41 | 12.49 | 269,920 | +0.04(+0.36%) |
Dec 16, 2013 | 12.45 | 12.56 | 12.34 | 12.45 | 459,185 | -0.05(-0.42%) |
Dec 13, 2013 | 12.37 | 12.60 | 12.36 | 12.50 | 314,478 | +0.15(+1.22%) |
Dec 12, 2013 | 12.51 | 12.54 | 12.33 | 12.35 | 492,043 | -0.16(-1.27%) |
Dec 11, 2013 | 12.75 | 12.76 | 12.48 | 12.51 | 368,082 | -0.19(-1.46%) |
Dec 10, 2013 | 12.81 | 12.95 | 12.68 | 12.69 | 338,003 | -0.12(-0.90%) |
Dec 09, 2013 | 12.86 | 12.95 | 12.63 | 12.81 | 490,168 | +0.00(+0.00%) |
Dec 06, 2013 | 13.29 | 13.31 | 12.48 | 12.81 | 858,139 | -0.31(-2.36%) |
Dec 05, 2013 | 13.20 | 13.31 | 13.09 | 13.12 | 243,821 | -0.08(-0.60%) |
Dec 04, 2013 | 13.05 | 13.37 | 12.88 | 13.20 | 401,843 | +0.04(+0.34%) |
Dec 03, 2013 | 13.49 | 13.69 | 13.09 | 13.15 | 720,174 | -0.38(-2.81%) |
Dec 02, 2013 | 13.87 | 13.90 | 13.49 | 13.53 | 476,640 | -0.29(-2.11%) |
Nov 29, 2013 | 13.84 | 13.94 | 13.80 | 13.82 | 266,810 | +0.04(+0.26%) |
Nov 27, 2013 | 13.84 | 13.84 | 13.77 | 13.79 | 328,517 | -0.02(-0.13%) |
Nov 26, 2013 | 13.84 | 13.91 | 13.77 | 13.81 | 416,935 | -0.04(-0.32%) |
Nov 25, 2013 | 13.80 | 14.05 | 13.80 | 13.85 | 662,975 | +0.12(+0.90%) |
Nov 22, 2013 | 13.21 | 13.88 | 13.09 | 13.73 | 959,770 | +0.54(+4.09%) |
Nov 21, 2013 | 13.02 | 13.26 | 13.01 | 13.19 | 382,991 | +0.27(+2.12%) |
Nov 20, 2013 | 13.03 | 13.08 | 12.87 | 12.91 | 229,523 | -0.12(-0.88%) |
Nov 19, 2013 | 13.09 | 13.22 | 12.93 | 13.03 | 488,376 | -0.02(-0.13%) |
Nov 18, 2013 | 13.16 | 13.21 | 12.90 | 13.05 | 548,187 | -0.09(-0.67%) |
Nov 15, 2013 | 13.15 | 13.21 | 13.07 | 13.13 | 433,770 | +0.04(+0.34%) |
Nov 14, 2013 | 13.26 | 13.45 | 12.98 | 13.09 | 378,674 | -0.20(-1.53%) |
Nov 13, 2013 | 13.18 | 13.33 | 13.09 | 13.29 | 412,178 | +0.03(+0.20%) |
Nov 12, 2013 | 13.29 | 13.66 | 13.20 | 13.27 | 695,817 | -0.03(-0.20%) |
Nov 11, 2013 | 13.26 | 13.33 | 13.14 | 13.29 | 501,570 | +0.05(+0.40%) |
Nov 08, 2013 | 12.56 | 13.29 | 12.52 | 13.24 | 1,137,493 | +0.68(+5.42%) |
Nov 07, 2013 | 12.68 | 12.72 | 12.45 | 12.56 | 461,035 | -0.04(-0.28%) |
Nov 06, 2013 | 12.55 | 13.01 | 12.29 | 12.60 | 857,061 | +0.51(+4.25%) |
Nov 05, 2013 | 12.33 | 12.33 | 11.91 | 12.08 | 580,557 | -0.28(-2.29%) |
Nov 04, 2013 | 12.15 | 12.38 | 12.15 | 12.37 | 450,616 | +0.24(+1.97%) |
Nov 01, 2013 | 12.08 | 12.21 | 11.98 | 12.13 | 415,459 | +0.02(+0.15%) |
Oct 31, 2013 | 12.18 | 12.30 | 12.03 | 12.11 | 329,527 | -0.10(-0.80%) |
Oct 30, 2013 | 12.45 | 12.45 | 12.17 | 12.21 | 281,502 | -0.25(-1.99%) |
Oct 29, 2013 | 12.44 | 12.48 | 12.31 | 12.45 | 291,012 | +0.03(+0.21%) |
Oct 28, 2013 | 12.47 | 12.71 | 12.42 | 12.43 | 464,822 | -0.04(-0.35%) |
Oct 25, 2013 | 12.53 | 12.58 | 12.35 | 12.47 | 276,282 | +0.00(+0.00%) |
Oct 24, 2013 | 12.11 | 12.49 | 12.11 | 12.47 | 374,972 | +0.38(+3.15%) |
Oct 23, 2013 | 12.14 | 12.21 | 11.92 | 12.09 | 412,722 | -0.12(-0.94%) |
Oct 22, 2013 | 12.67 | 12.67 | 12.09 | 12.21 | 1,131,487 | -0.55(-4.30%) |
Oct 21, 2013 | 12.68 | 12.93 | 12.62 | 12.75 | 576,978 | +0.13(+1.05%) |
Oct 18, 2013 | 12.37 | 12.69 | 12.29 | 12.62 | 539,675 | +0.32(+2.59%) |
Oct 17, 2013 | 12.15 | 12.36 | 12.15 | 12.30 | 484,139 | +0.11(+0.87%) |
Oct 16, 2013 | 12.04 | 12.24 | 11.99 | 12.20 | 420,351 | +0.27(+2.22%) |
Oct 15, 2013 | 11.84 | 12.07 | 11.83 | 11.93 | 615,056 | +0.09(+0.75%) |
Oct 14, 2013 | 11.76 | 11.96 | 11.55 | 11.84 | 646,985 | +0.04(+0.37%) |
Oct 11, 2013 | 11.63 | 11.84 | 11.47 | 11.80 | 433,698 | +0.12(+1.06%) |
Oct 10, 2013 | 11.53 | 11.87 | 11.45 | 11.68 | 771,339 | +0.30(+2.64%) |
Oct 09, 2013 | 11.37 | 11.45 | 11.08 | 11.37 | 392,415 | +0.08(+0.70%) |
Oct 08, 2013 | 11.45 | 11.49 | 11.20 | 11.30 | 322,458 | -0.16(-1.39%) |
Oct 07, 2013 | 11.34 | 11.49 | 11.34 | 11.45 | 522,001 | +0.00(+0.00%) |
Oct 04, 2013 | 11.41 | 11.52 | 11.40 | 11.45 | 278,650 | +0.04(+0.39%) |
Oct 03, 2013 | 11.40 | 11.49 | 11.14 | 11.41 | 367,508 | -0.04(-0.39%) |
Oct 02, 2013 | 11.38 | 11.50 | 11.37 | 11.45 | 311,081 | -0.01(-0.08%) |
Oct 01, 2013 | 11.40 | 11.65 | 11.36 | 11.46 | 467,526 | +0.08(+0.70%) |
Sep 30, 2013 | 11.22 | 11.51 | 11.18 | 11.38 | 746,408 | +0.03(+0.23%) |
Sep 27, 2013 | 11.25 | 11.38 | 11.14 | 11.36 | 171,214 | -0.05(-0.47%) |
Sep 26, 2013 | 11.30 | 11.43 | 11.22 | 11.41 | 225,831 | +0.12(+1.10%) |
Sep 25, 2013 | 11.35 | 11.37 | 11.26 | 11.29 | 420,162 | -0.07(-0.62%) |
Sep 24, 2013 | 11.35 | 11.53 | 11.04 | 11.36 | 352,881 | +0.04(+0.31%) |
Sep 23, 2013 | 11.34 | 11.45 | 11.15 | 11.32 | 285,044 | -0.02(-0.16%) |
Sep 20, 2013 | 11.37 | 11.54 | 11.30 | 11.34 | 634,920 | -0.03(-0.23%) |
Sep 19, 2013 | 11.35 | 11.47 | 11.25 | 11.37 | 371,874 | +0.05(+0.47%) |
Sep 18, 2013 | 11.47 | 11.53 | 11.04 | 11.31 | 367,283 | -0.19(-1.69%) |
Sep 17, 2013 | 10.96 | 11.51 | 10.94 | 11.51 | 395,466 | +0.57(+5.26%) |
Sep 16, 2013 | 11.37 | 11.32 | 10.90 | 10.93 | 535,359 | -0.30(-2.68%) |
Sep 13, 2013 | 11.06 | 11.29 | 11.02 | 11.23 | 207,957 | +0.20(+1.84%) |
Sep 12, 2013 | 11.44 | 11.47 | 10.99 | 11.03 | 354,626 | -0.40(-3.48%) |
Sep 11, 2013 | 11.32 | 11.50 | 11.28 | 11.43 | 513,745 | +0.10(+0.86%) |
Sep 10, 2013 | 11.23 | 11.49 | 11.19 | 11.33 | 499,157 | +0.16(+1.43%) |
Sep 09, 2013 | 10.88 | 11.26 | 10.85 | 11.17 | 455,731 | +0.38(+3.52%) |
Sep 06, 2013 | 10.99 | 11.20 | 10.75 | 10.79 | 486,351 | -0.11(-0.97%) |
Sep 05, 2013 | 10.61 | 10.98 | 10.61 | 10.90 | 500,124 | +0.28(+2.67%) |
Sep 04, 2013 | 10.67 | 10.76 | 10.53 | 10.61 | 621,897 | -0.01(-0.08%) |
Sep 03, 2013 | 10.46 | 10.90 | 10.29 | 10.62 | 931,069 | +0.30(+2.91%) |
Aug 30, 2013 | 10.25 | 10.43 | 10.20 | 10.32 | 589,314 | +0.12(+1.21%) |
Aug 29, 2013 | 10.14 | 10.40 | 10.14 | 10.20 | 292,682 | +0.07(+0.70%) |
Aug 28, 2013 | 10.07 | 10.20 | 10.03 | 10.13 | 149,340 | +0.07(+0.70%) |
Aug 27, 2013 | 10.22 | 10.44 | 10.04 | 10.06 | 282,498 | -0.32(-3.07%) |
Aug 26, 2013 | 10.36 | 10.61 | 10.33 | 10.38 | 413,686 | +0.11(+1.03%) |
Aug 23, 2013 | 10.02 | 10.35 | 9.995 | 10.27 | 397,474 | +0.31(+3.11%) |
Aug 22, 2013 | 10.09 | 10.21 | 9.765 | 9.960 | 252,438 | -0.05(-0.53%) |
Aug 21, 2013 | 9.906 | 10.06 | 9.845 | 10.01 | 234,774 | +0.07(+0.71%) |
Aug 20, 2013 | 9.747 | 9.986 | 9.730 | 9.942 | 179,967 | +0.18(+1.81%) |
Aug 19, 2013 | 9.827 | 9.827 | 9.685 | 9.765 | 213,089 | -0.05(-0.54%) |
Aug 16, 2013 | 9.588 | 9.827 | 9.544 | 9.818 | 245,989 | +0.14(+1.46%) |
Aug 15, 2013 | 9.447 | 9.699 | 9.429 | 9.676 | 260,812 | +0.04(+0.37%) |
Aug 14, 2013 | 9.447 | 9.641 | 9.323 | 9.641 | 317,757 | +0.22(+2.35%) |
Aug 13, 2013 | 9.323 | 9.561 | 9.137 | 9.420 | 451,984 | +0.13(+1.43%) |
Aug 12, 2013 | 9.119 | 9.349 | 9.113 | 9.287 | 416,341 | +0.08(+0.86%) |
Aug 09, 2013 | 9.500 | 9.990 | 9.048 | 9.208 | 874,312 | +0.75(+8.89%) |
Aug 08, 2013 | 8.412 | 8.544 | 8.386 | 8.456 | 168,525 | +0.14(+1.70%) |
Aug 07, 2013 | 8.385 | 8.465 | 8.191 | 8.314 | 302,414 | -0.08(-0.95%) |
Aug 06, 2013 | 8.624 | 8.659 | 8.376 | 8.394 | 112,485 | -0.25(-2.87%) |
Aug 05, 2013 | 8.527 | 8.721 | 8.509 | 8.642 | 202,512 | +0.09(+1.03%) |
Aug 02, 2013 | 8.642 | 8.642 | 8.491 | 8.553 | 202,246 | -0.09(-1.02%) |