Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.97 | 11.04 | 10.83 | 10.97 | 140,195 | -0.07(-0.63%) |
Jul 30, 2014 | 11.10 | 11.10 | 10.99 | 11.04 | 70,568 | +0.01(+0.09%) |
Jul 29, 2014 | 11.01 | 11.08 | 10.94 | 11.03 | 51,964 | +0.01(+0.09%) |
Jul 28, 2014 | 11.06 | 11.18 | 10.77 | 11.02 | 101,811 | -0.03(-0.27%) |
Jul 25, 2014 | 10.95 | 11.13 | 10.95 | 11.05 | 82,117 | -0.05(-0.45%) |
Jul 24, 2014 | 11.08 | 11.19 | 11.00 | 11.10 | 118,701 | +0.04(+0.36%) |
Jul 23, 2014 | 10.96 | 11.15 | 10.91 | 11.06 | 74,802 | +0.10(+0.91%) |
Jul 22, 2014 | 11.10 | 11.11 | 10.86 | 10.96 | 61,142 | -0.04(-0.36%) |
Jul 21, 2014 | 11.03 | 11.04 | 10.95 | 11.00 | 47,306 | -0.10(-0.90%) |
Jul 18, 2014 | 10.99 | 11.17 | 10.99 | 11.10 | 67,728 | +0.10(+0.91%) |
Jul 17, 2014 | 10.94 | 11.08 | 10.94 | 11.00 | 113,075 | -0.01(-0.09%) |
Jul 16, 2014 | 10.91 | 11.09 | 10.91 | 11.01 | 54,608 | +0.11(+1.01%) |
Jul 15, 2014 | 10.97 | 11.04 | 10.79 | 10.90 | 62,665 | -0.04(-0.37%) |
Jul 14, 2014 | 10.72 | 11.00 | 10.68 | 10.94 | 67,081 | +0.29(+2.72%) |
Jul 11, 2014 | 10.60 | 10.70 | 10.56 | 10.65 | 53,082 | +0.01(+0.09%) |
Jul 10, 2014 | 10.48 | 10.70 | 10.40 | 10.64 | 110,514 | -0.16(-1.48%) |
Jul 09, 2014 | 11.03 | 11.03 | 10.75 | 10.80 | 55,617 | -0.20(-1.82%) |
Jul 08, 2014 | 11.00 | 11.03 | 10.79 | 11.00 | 159,396 | -0.01(-0.09%) |
Jul 07, 2014 | 11.08 | 11.10 | 10.95 | 11.01 | 105,193 | -0.12(-1.08%) |
Jul 03, 2014 | 11.05 | 11.13 | 11.13 | 11.13 | 44,300 | +0.13(+1.18%) |
Jul 02, 2014 | 11.13 | 11.16 | 10.85 | 11.00 | 161,653 | -0.10(-0.90%) |
Jul 01, 2014 | 10.78 | 11.20 | 10.78 | 11.10 | 204,627 | +0.38(+3.54%) |
Jun 30, 2014 | 10.66 | 10.76 | 10.61 | 10.72 | 179,901 | +0.02(+0.19%) |
Jun 27, 2014 | 10.49 | 10.74 | 10.49 | 10.70 | 259,111 | +0.15(+1.42%) |
Jun 26, 2014 | 10.45 | 10.57 | 10.20 | 10.55 | 97,312 | +0.16(+1.54%) |
Jun 25, 2014 | 10.45 | 10.49 | 10.34 | 10.39 | 124,714 | -0.11(-1.05%) |
Jun 24, 2014 | 10.86 | 10.91 | 10.49 | 10.50 | 180,036 | -0.41(-3.76%) |
Jun 23, 2014 | 11.02 | 11.04 | 10.84 | 10.91 | 168,632 | -0.11(-1.00%) |
Jun 20, 2014 | 11.03 | 11.24 | 10.93 | 11.02 | 207,400 | -0.01(-0.09%) |
Jun 19, 2014 | 10.95 | 11.08 | 10.90 | 11.03 | 76,179 | +0.11(+1.01%) |
Jun 18, 2014 | 10.72 | 10.95 | 10.53 | 10.92 | 321,648 | +0.23(+2.15%) |
Jun 17, 2014 | 10.44 | 10.85 | 10.42 | 10.69 | 117,412 | +0.21(+2.00%) |
Jun 16, 2014 | 10.66 | 10.67 | 10.40 | 10.48 | 93,131 | -0.22(-2.06%) |
Jun 13, 2014 | 10.43 | 10.72 | 10.32 | 10.70 | 120,206 | +0.26(+2.49%) |
Jun 12, 2014 | 10.47 | 10.50 | 10.26 | 10.44 | 101,292 | -0.09(-0.85%) |
Jun 11, 2014 | 10.66 | 10.68 | 10.44 | 10.53 | 83,424 | -0.23(-2.14%) |
Jun 10, 2014 | 10.85 | 10.91 | 10.68 | 10.76 | 64,246 | +0.04(+0.37%) |
Jun 06, 2014 | 10.71 | 10.90 | 10.67 | 10.72 | 97,450 | +0.06(+0.56%) |
Jun 05, 2014 | 10.12 | 10.67 | 10.08 | 10.66 | 102,397 | +0.59(+5.86%) |
Jun 04, 2014 | 10.25 | 10.32 | 10.06 | 10.07 | 282,660 | -0.23(-2.23%) |
Jun 03, 2014 | 10.03 | 10.62 | 9.970 | 10.30 | 1,064,869 | +0.21(+2.08%) |
Jun 02, 2014 | 9.610 | 10.20 | 9.510 | 10.09 | 230,958 | +0.48(+4.99%) |
May 30, 2014 | 9.580 | 9.630 | 9.500 | 9.610 | 84,211 | +0.05(+0.52%) |
May 29, 2014 | 9.540 | 9.670 | 9.472 | 9.560 | 62,735 | +0.04(+0.42%) |
May 28, 2014 | 9.780 | 9.780 | 9.350 | 9.520 | 137,305 | -0.30(-3.05%) |
May 27, 2014 | 10.37 | 10.37 | 9.780 | 9.820 | 208,624 | -0.40(-3.91%) |
May 23, 2014 | 10.03 | 10.22 | 10.22 | 10.22 | 268,300 | +0.26(+2.61%) |
May 22, 2014 | 9.590 | 9.970 | 9.434 | 9.960 | 81,717 | +0.36(+3.75%) |
May 21, 2014 | 9.180 | 9.670 | 9.100 | 9.600 | 163,666 | +0.46(+5.03%) |
May 20, 2014 | 8.890 | 9.230 | 8.680 | 9.140 | 390,953 | +0.23(+2.58%) |
May 19, 2014 | 8.800 | 9.010 | 8.770 | 8.910 | 276,283 | +0.11(+1.25%) |
May 16, 2014 | 9.050 | 9.080 | 8.690 | 8.800 | 138,464 | -0.26(-2.87%) |
May 15, 2014 | 9.390 | 9.496 | 9.040 | 9.060 | 124,760 | -0.38(-4.03%) |
May 14, 2014 | 10.08 | 10.12 | 9.350 | 9.440 | 127,965 | -0.68(-6.72%) |
May 13, 2014 | 10.36 | 10.43 | 10.10 | 10.12 | 80,176 | -0.21(-2.03%) |
May 12, 2014 | 10.11 | 10.46 | 9.980 | 10.33 | 174,272 | +0.23(+2.28%) |
May 09, 2014 | 10.59 | 10.69 | 10.00 | 10.10 | 212,141 | -0.58(-5.43%) |
May 08, 2014 | 10.70 | 10.95 | 10.53 | 10.68 | 281,090 | -0.09(-0.84%) |
May 07, 2014 | 10.65 | 10.84 | 10.47 | 10.77 | 77,007 | +0.17(+1.60%) |
May 06, 2014 | 10.60 | 10.65 | 10.42 | 10.60 | 93,791 | +0.00(+0.00%) |
May 05, 2014 | 10.32 | 10.68 | 10.24 | 10.60 | 92,005 | +0.20(+1.92%) |
May 02, 2014 | 10.55 | 10.64 | 10.36 | 10.40 | 55,222 | -0.08(-0.76%) |
May 01, 2014 | 10.65 | 10.69 | 10.35 | 10.48 | 85,530 | -0.21(-1.96%) |
Apr 30, 2014 | 10.39 | 10.75 | 10.26 | 10.69 | 86,242 | +0.29(+2.79%) |
Apr 29, 2014 | 10.73 | 10.77 | 10.40 | 10.40 | 39,469 | -0.26(-2.44%) |
Apr 28, 2014 | 10.62 | 10.74 | 10.40 | 10.66 | 90,716 | +0.07(+0.66%) |
Apr 25, 2014 | 11.10 | 11.14 | 10.55 | 10.59 | 98,105 | -0.58(-5.19%) |
Apr 24, 2014 | 11.38 | 11.38 | 11.07 | 11.17 | 73,553 | -0.08(-0.71%) |
Apr 23, 2014 | 11.43 | 11.47 | 11.21 | 11.25 | 42,181 | -0.24(-2.09%) |
Apr 22, 2014 | 11.47 | 11.58 | 11.44 | 11.49 | 62,441 | +0.01(+0.09%) |
Apr 21, 2014 | 11.31 | 11.56 | 11.17 | 11.48 | 86,834 | +0.22(+1.95%) |
Apr 17, 2014 | 11.13 | 11.26 | 11.26 | 11.26 | 31,200 | +0.09(+0.81%) |
Apr 16, 2014 | 11.04 | 11.24 | 10.97 | 11.17 | 64,507 | +0.20(+1.82%) |
Apr 15, 2014 | 10.73 | 11.06 | 10.38 | 10.97 | 124,527 | +0.26(+2.43%) |
Apr 14, 2014 | 10.56 | 10.75 | 10.54 | 10.71 | 66,318 | +0.26(+2.49%) |
Apr 11, 2014 | 10.37 | 10.55 | 10.35 | 10.45 | 123,945 | +0.04(+0.38%) |
Apr 10, 2014 | 10.68 | 10.74 | 10.38 | 10.41 | 94,925 | -0.30(-2.80%) |
Apr 09, 2014 | 10.66 | 10.75 | 10.50 | 10.71 | 102,828 | +0.09(+0.85%) |
Apr 08, 2014 | 10.35 | 10.70 | 10.30 | 10.62 | 125,878 | +0.32(+3.11%) |
Apr 07, 2014 | 10.69 | 10.79 | 10.06 | 10.30 | 185,503 | -0.45(-4.19%) |
Apr 04, 2014 | 11.46 | 11.50 | 10.62 | 10.75 | 132,232 | -0.58(-5.12%) |
Apr 03, 2014 | 11.51 | 11.55 | 11.30 | 11.33 | 92,619 | -0.22(-1.90%) |
Apr 02, 2014 | 11.49 | 11.62 | 11.41 | 11.55 | 207,811 | +0.05(+0.43%) |
Apr 01, 2014 | 11.31 | 11.61 | 11.28 | 11.50 | 255,976 | +0.27(+2.40%) |
Mar 31, 2014 | 11.07 | 11.35 | 10.98 | 11.23 | 131,535 | +0.22(+2.00%) |
Mar 28, 2014 | 11.06 | 11.32 | 10.97 | 11.01 | 106,741 | -0.04(-0.36%) |
Mar 27, 2014 | 11.30 | 11.39 | 10.95 | 11.05 | 76,263 | -0.27(-2.39%) |
Mar 26, 2014 | 11.69 | 11.72 | 11.32 | 11.32 | 576,289 | -0.33(-2.83%) |
Mar 25, 2014 | 11.75 | 11.86 | 11.62 | 11.65 | 69,688 | +0.00(+0.00%) |
Mar 24, 2014 | 11.71 | 11.73 | 11.47 | 11.65 | 142,202 | -0.04(-0.34%) |
Mar 21, 2014 | 11.71 | 11.88 | 11.67 | 11.69 | 200,436 | +0.07(+0.60%) |
Mar 20, 2014 | 11.58 | 11.72 | 11.55 | 11.62 | 72,960 | +0.02(+0.17%) |
Mar 19, 2014 | 11.79 | 11.79 | 11.55 | 11.60 | 114,774 | -0.16(-1.36%) |
Mar 18, 2014 | 11.54 | 11.85 | 11.46 | 11.76 | 72,195 | +0.26(+2.26%) |
Mar 17, 2014 | 11.35 | 11.64 | 11.33 | 11.50 | 99,231 | +0.21(+1.86%) |
Mar 14, 2014 | 11.08 | 11.34 | 10.98 | 11.29 | 89,549 | +0.13(+1.16%) |
Mar 13, 2014 | 11.65 | 11.65 | 11.11 | 11.16 | 177,554 | -0.41(-3.54%) |
Mar 12, 2014 | 11.44 | 11.66 | 11.34 | 11.57 | 193,444 | +0.03(+0.26%) |
Mar 11, 2014 | 11.76 | 11.82 | 11.42 | 11.54 | 96,492 | -0.22(-1.87%) |
Mar 10, 2014 | 11.73 | 12.10 | 11.61 | 11.76 | 194,319 | -0.03(-0.25%) |
Mar 07, 2014 | 11.47 | 11.81 | 11.44 | 11.79 | 140,672 | +0.37(+3.24%) |
Mar 06, 2014 | 11.33 | 11.43 | 11.27 | 11.42 | 127,123 | +0.11(+0.97%) |
Mar 05, 2014 | 11.23 | 11.40 | 11.23 | 11.31 | 95,081 | +0.03(+0.27%) |
Mar 04, 2014 | 11.13 | 11.41 | 11.05 | 11.28 | 139,006 | +0.35(+3.20%) |
Mar 03, 2014 | 10.92 | 10.99 | 10.77 | 10.93 | 118,862 | -0.08(-0.73%) |
Feb 28, 2014 | 11.15 | 11.27 | 10.89 | 11.01 | 93,784 | -0.10(-0.90%) |
Feb 27, 2014 | 10.79 | 11.12 | 10.79 | 11.11 | 115,116 | +0.25(+2.30%) |
Feb 26, 2014 | 10.67 | 11.03 | 10.54 | 10.86 | 188,671 | +0.24(+2.26%) |
Feb 25, 2014 | 10.54 | 10.73 | 10.52 | 10.62 | 107,471 | +0.05(+0.47%) |
Feb 24, 2014 | 10.59 | 10.79 | 10.52 | 10.57 | 86,396 | +0.00(+0.00%) |
Feb 21, 2014 | 10.50 | 10.64 | 10.41 | 10.57 | 118,509 | +0.12(+1.15%) |
Feb 20, 2014 | 10.34 | 10.49 | 10.29 | 10.45 | 113,290 | +0.15(+1.46%) |
Feb 19, 2014 | 10.19 | 10.35 | 10.10 | 10.30 | 143,084 | +0.05(+0.49%) |
Feb 18, 2014 | 10.18 | 10.26 | 10.14 | 10.25 | 116,259 | +0.10(+0.99%) |
Feb 14, 2014 | 10.25 | 10.15 | 10.15 | 10.15 | 114,800 | -0.12(-1.17%) |
Feb 13, 2014 | 9.880 | 10.33 | 9.830 | 10.27 | 205,340 | +0.33(+3.32%) |
Feb 12, 2014 | 9.670 | 10.04 | 9.630 | 9.940 | 235,244 | +0.27(+2.79%) |
Feb 11, 2014 | 9.590 | 9.700 | 9.570 | 9.670 | 142,769 | +0.09(+0.94%) |
Feb 10, 2014 | 9.820 | 9.820 | 9.490 | 9.580 | 267,356 | -0.27(-2.74%) |
Feb 07, 2014 | 9.830 | 9.920 | 9.700 | 9.850 | 241,950 | +0.07(+0.72%) |
Feb 06, 2014 | 10.50 | 10.65 | 9.650 | 9.780 | 475,569 | -1.02(-9.44%) |
Feb 05, 2014 | 10.82 | 10.86 | 10.59 | 10.80 | 138,327 | -0.05(-0.46%) |
Feb 04, 2014 | 11.04 | 11.05 | 10.85 | 10.85 | 129,589 | -0.15(-1.36%) |
Feb 03, 2014 | 11.40 | 11.40 | 10.91 | 11.00 | 243,454 | -0.38(-3.34%) |
Jan 31, 2014 | 11.00 | 11.45 | 10.89 | 11.38 | 127,658 | +0.15(+1.34%) |
Jan 30, 2014 | 11.17 | 11.34 | 11.03 | 11.23 | 111,317 | +0.18(+1.63%) |
Jan 29, 2014 | 11.25 | 11.25 | 10.97 | 11.05 | 230,334 | -0.32(-2.81%) |
Jan 28, 2014 | 10.87 | 11.44 | 10.78 | 11.37 | 170,911 | +0.48(+4.41%) |
Jan 27, 2014 | 10.99 | 11.19 | 10.71 | 10.89 | 163,623 | -0.12(-1.09%) |
Jan 24, 2014 | 11.52 | 11.52 | 10.83 | 11.01 | 187,939 | -0.63(-5.41%) |
Jan 23, 2014 | 11.62 | 11.67 | 11.50 | 11.64 | 82,260 | -0.07(-0.60%) |
Jan 22, 2014 | 11.67 | 11.78 | 11.54 | 11.71 | 50,821 | +0.03(+0.26%) |
Jan 21, 2014 | 11.78 | 11.78 | 11.51 | 11.68 | 98,634 | +0.00(+0.00%) |
Jan 17, 2014 | 11.80 | 11.68 | 11.68 | 11.68 | 44,400 | -0.11(-0.93%) |
Jan 16, 2014 | 11.96 | 11.96 | 11.63 | 11.79 | 72,861 | -0.15(-1.26%) |
Jan 15, 2014 | 11.90 | 12.04 | 11.77 | 11.94 | 91,703 | +0.04(+0.34%) |
Jan 14, 2014 | 11.74 | 11.91 | 11.65 | 11.90 | 59,526 | +0.25(+2.15%) |
Jan 13, 2014 | 12.01 | 12.01 | 11.53 | 11.65 | 142,299 | -0.35(-2.92%) |
Jan 10, 2014 | 12.23 | 12.33 | 11.86 | 12.00 | 96,493 | -0.17(-1.40%) |
Jan 09, 2014 | 12.45 | 12.45 | 11.79 | 12.17 | 236,796 | -0.28(-2.25%) |
Jan 08, 2014 | 12.59 | 12.63 | 12.37 | 12.45 | 83,660 | -0.16(-1.27%) |
Jan 07, 2014 | 12.58 | 12.72 | 12.39 | 12.61 | 77,915 | +0.12(+0.96%) |
Jan 06, 2014 | 12.76 | 12.81 | 12.42 | 12.49 | 151,527 | -0.27(-2.12%) |
Jan 03, 2014 | 12.50 | 12.82 | 12.45 | 12.76 | 155,125 | +0.24(+1.92%) |
Jan 02, 2014 | 12.79 | 12.83 | 12.21 | 12.52 | 145,249 | -0.23(-1.80%) |
Dec 31, 2013 | 12.81 | 12.75 | 12.75 | 12.75 | 85,200 | +0.00(+0.00%) |
Dec 30, 2013 | 13.02 | 13.13 | 12.70 | 12.75 | 66,766 | -0.33(-2.52%) |
Dec 27, 2013 | 13.15 | 13.19 | 12.95 | 13.08 | 35,541 | +0.00(+0.00%) |
Dec 26, 2013 | 13.48 | 13.51 | 13.05 | 13.08 | 54,817 | -0.28(-2.10%) |
Dec 24, 2013 | 13.07 | 13.41 | 13.02 | 13.36 | 37,590 | +0.45(+3.49%) |
Dec 23, 2013 | 12.90 | 13.21 | 12.89 | 12.91 | 88,533 | +0.05(+0.39%) |
Dec 20, 2013 | 12.70 | 13.07 | 12.57 | 12.86 | 230,348 | +0.20(+1.58%) |
Dec 19, 2013 | 12.89 | 12.89 | 12.61 | 12.66 | 87,786 | -0.23(-1.78%) |
Dec 18, 2013 | 12.79 | 12.96 | 12.54 | 12.89 | 136,995 | +0.11(+0.86%) |
Dec 17, 2013 | 12.43 | 12.80 | 12.43 | 12.78 | 121,237 | +0.35(+2.82%) |
Dec 16, 2013 | 12.20 | 12.52 | 12.14 | 12.43 | 121,232 | +0.33(+2.73%) |
Dec 13, 2013 | 12.05 | 12.21 | 11.99 | 12.10 | 123,649 | +0.06(+0.50%) |
Dec 12, 2013 | 12.09 | 12.20 | 12.00 | 12.04 | 94,779 | -0.06(-0.50%) |
Dec 11, 2013 | 12.41 | 12.44 | 12.00 | 12.10 | 152,657 | -0.31(-2.50%) |
Dec 10, 2013 | 12.55 | 12.59 | 12.40 | 12.41 | 110,779 | -0.13(-1.04%) |
Dec 09, 2013 | 12.46 | 12.59 | 12.40 | 12.54 | 114,506 | +0.12(+0.97%) |
Dec 06, 2013 | 12.46 | 12.66 | 12.32 | 12.42 | 124,926 | +0.12(+0.98%) |
Dec 05, 2013 | 12.41 | 12.45 | 12.25 | 12.30 | 105,927 | -0.08(-0.65%) |
Dec 04, 2013 | 12.28 | 12.56 | 12.25 | 12.38 | 144,109 | +0.01(+0.08%) |
Dec 03, 2013 | 12.41 | 12.76 | 12.36 | 12.37 | 135,826 | -0.12(-0.96%) |
Dec 02, 2013 | 12.88 | 12.95 | 12.49 | 12.49 | 91,380 | -0.42(-3.25%) |
Nov 29, 2013 | 12.59 | 12.94 | 12.50 | 12.91 | 81,548 | +0.32(+2.54%) |
Nov 27, 2013 | 12.47 | 12.64 | 12.33 | 12.59 | 69,831 | +0.16(+1.29%) |
Nov 26, 2013 | 12.60 | 12.70 | 12.39 | 12.43 | 147,529 | -0.18(-1.43%) |
Nov 25, 2013 | 12.76 | 12.86 | 12.57 | 12.61 | 98,695 | -0.13(-1.02%) |
Nov 22, 2013 | 12.38 | 12.78 | 12.35 | 12.74 | 97,083 | +0.33(+2.66%) |
Nov 21, 2013 | 12.18 | 12.51 | 12.18 | 12.41 | 99,142 | +0.33(+2.73%) |
Nov 20, 2013 | 12.43 | 12.49 | 12.04 | 12.08 | 186,280 | -0.31(-2.50%) |
Nov 19, 2013 | 12.38 | 12.67 | 12.31 | 12.39 | 180,960 | +0.02(+0.16%) |
Nov 18, 2013 | 12.32 | 12.82 | 12.31 | 12.37 | 151,768 | +0.05(+0.41%) |
Nov 15, 2013 | 12.59 | 12.66 | 12.22 | 12.32 | 189,586 | -0.29(-2.30%) |
Nov 14, 2013 | 12.22 | 12.71 | 12.11 | 12.61 | 121,447 | +0.41(+3.36%) |
Nov 13, 2013 | 12.00 | 12.23 | 11.87 | 12.20 | 216,685 | +0.11(+0.91%) |
Nov 12, 2013 | 11.98 | 12.11 | 11.87 | 12.09 | 106,797 | +0.09(+0.75%) |
Nov 11, 2013 | 11.83 | 12.15 | 11.76 | 12.00 | 119,427 | +0.10(+0.84%) |
Nov 08, 2013 | 12.01 | 12.10 | 11.88 | 11.90 | 238,278 | -0.14(-1.16%) |
Nov 07, 2013 | 12.36 | 12.36 | 12.03 | 12.04 | 239,092 | -0.27(-2.19%) |
Nov 06, 2013 | 12.45 | 12.45 | 12.19 | 12.31 | 162,265 | -0.03(-0.24%) |
Nov 05, 2013 | 12.34 | 12.34 | 11.97 | 12.34 | 283,834 | -0.10(-0.80%) |
Nov 04, 2013 | 12.16 | 12.45 | 12.08 | 12.44 | 297,114 | +0.28(+2.30%) |
Nov 01, 2013 | 12.76 | 12.78 | 11.97 | 12.16 | 335,226 | -0.60(-4.70%) |
Oct 31, 2013 | 12.45 | 13.01 | 12.08 | 12.76 | 330,889 | +0.26(+2.08%) |
Oct 30, 2013 | 12.78 | 12.99 | 12.48 | 12.50 | 381,781 | -0.24(-1.88%) |
Oct 29, 2013 | 13.01 | 13.08 | 12.69 | 12.74 | 357,850 | -0.27(-2.08%) |
Oct 28, 2013 | 13.03 | 13.11 | 12.94 | 13.01 | 253,733 | -0.02(-0.15%) |
Oct 25, 2013 | 13.17 | 13.17 | 12.95 | 13.03 | 123,876 | -0.14(-1.06%) |
Oct 24, 2013 | 12.87 | 13.24 | 12.77 | 13.17 | 150,417 | +0.36(+2.81%) |
Oct 23, 2013 | 12.79 | 12.92 | 12.67 | 12.81 | 279,030 | -0.03(-0.23%) |
Oct 22, 2013 | 12.94 | 13.02 | 12.83 | 12.84 | 212,469 | -0.06(-0.47%) |
Oct 21, 2013 | 13.05 | 13.10 | 12.88 | 12.90 | 193,284 | -0.12(-0.92%) |
Oct 18, 2013 | 12.90 | 13.04 | 12.75 | 13.02 | 150,631 | +0.25(+1.96%) |
Oct 17, 2013 | 12.67 | 12.98 | 12.62 | 12.77 | 391,909 | +0.06(+0.47%) |
Oct 16, 2013 | 12.55 | 12.79 | 12.45 | 12.71 | 202,260 | +0.28(+2.25%) |
Oct 15, 2013 | 12.35 | 12.61 | 12.27 | 12.43 | 185,578 | +0.07(+0.57%) |
Oct 14, 2013 | 12.16 | 12.42 | 11.97 | 12.36 | 294,803 | +0.10(+0.82%) |
Oct 11, 2013 | 12.08 | 12.33 | 12.08 | 12.26 | 256,608 | +0.15(+1.24%) |
Oct 10, 2013 | 11.76 | 12.21 | 11.76 | 12.11 | 304,931 | +0.58(+5.03%) |
Oct 09, 2013 | 11.28 | 11.62 | 11.11 | 11.53 | 215,151 | +0.28(+2.49%) |
Oct 08, 2013 | 11.19 | 11.30 | 11.10 | 11.25 | 202,239 | +0.03(+0.27%) |
Oct 07, 2013 | 11.23 | 11.29 | 11.06 | 11.22 | 213,602 | -0.16(-1.41%) |
Oct 04, 2013 | 11.23 | 11.39 | 11.17 | 11.38 | 116,944 | +0.13(+1.16%) |
Oct 03, 2013 | 11.15 | 11.34 | 11.10 | 11.25 | 234,157 | +0.11(+0.99%) |
Oct 02, 2013 | 11.05 | 11.18 | 11.04 | 11.14 | 97,474 | -0.03(-0.27%) |
Oct 01, 2013 | 10.84 | 11.17 | 10.83 | 11.17 | 137,874 | +0.36(+3.33%) |
Sep 30, 2013 | 10.91 | 11.02 | 10.75 | 10.81 | 172,278 | -0.31(-2.79%) |
Sep 27, 2013 | 11.03 | 11.25 | 11.00 | 11.12 | 110,278 | -0.02(-0.18%) |
Sep 26, 2013 | 11.31 | 11.42 | 11.13 | 11.14 | 155,685 | -0.16(-1.42%) |
Sep 25, 2013 | 11.36 | 11.36 | 11.21 | 11.30 | 94,178 | -0.07(-0.62%) |
Sep 24, 2013 | 11.17 | 11.61 | 11.15 | 11.37 | 130,709 | +0.21(+1.88%) |
Sep 23, 2013 | 11.33 | 11.36 | 11.12 | 11.16 | 135,129 | -0.24(-2.11%) |
Sep 20, 2013 | 11.50 | 11.56 | 11.36 | 11.40 | 223,625 | -0.09(-0.78%) |
Sep 19, 2013 | 11.65 | 11.65 | 11.41 | 11.49 | 169,255 | -0.14(-1.20%) |
Sep 18, 2013 | 11.61 | 11.78 | 11.41 | 11.63 | 149,970 | -0.01(-0.09%) |
Sep 17, 2013 | 11.68 | 11.74 | 11.61 | 11.64 | 85,779 | -0.01(-0.09%) |
Sep 16, 2013 | 11.66 | 11.73 | 11.56 | 11.65 | 157,063 | +0.16(+1.39%) |
Sep 13, 2013 | 11.63 | 11.65 | 11.43 | 11.49 | 167,142 | -0.08(-0.69%) |
Sep 12, 2013 | 11.66 | 11.67 | 11.47 | 11.57 | 99,395 | -0.09(-0.77%) |
Sep 11, 2013 | 11.55 | 11.77 | 11.55 | 11.66 | 328,344 | +0.12(+1.04%) |
Sep 10, 2013 | 12.22 | 12.30 | 11.34 | 11.54 | 542,294 | -0.54(-4.47%) |
Sep 09, 2013 | 12.50 | 12.51 | 12.06 | 12.08 | 187,677 | -0.41(-3.28%) |
Sep 06, 2013 | 12.56 | 12.64 | 12.17 | 12.49 | 131,873 | +0.00(+0.00%) |
Sep 05, 2013 | 12.61 | 12.63 | 12.41 | 12.49 | 160,537 | -0.14(-1.11%) |
Sep 04, 2013 | 12.50 | 12.72 | 12.50 | 12.63 | 107,093 | +0.14(+1.12%) |
Sep 03, 2013 | 12.63 | 12.92 | 12.35 | 12.49 | 222,689 | +0.05(+0.40%) |
Aug 30, 2013 | 13.09 | 13.09 | 12.37 | 12.44 | 174,381 | -0.63(-4.82%) |
Aug 29, 2013 | 12.87 | 13.38 | 12.87 | 13.07 | 102,566 | +0.17(+1.32%) |
Aug 28, 2013 | 12.74 | 13.12 | 12.74 | 12.90 | 140,989 | +0.11(+0.86%) |
Aug 27, 2013 | 12.68 | 12.81 | 12.68 | 12.79 | 243,348 | -0.16(-1.24%) |
Aug 26, 2013 | 12.84 | 12.97 | 12.75 | 12.95 | 169,244 | +0.10(+0.78%) |
Aug 23, 2013 | 12.95 | 12.95 | 12.71 | 12.85 | 108,437 | -0.01(-0.08%) |
Aug 22, 2013 | 12.66 | 13.04 | 12.66 | 12.86 | 136,665 | +0.25(+1.98%) |
Aug 21, 2013 | 12.62 | 12.76 | 12.47 | 12.61 | 256,798 | -0.05(-0.39%) |
Aug 20, 2013 | 12.55 | 12.82 | 12.55 | 12.66 | 203,909 | +0.17(+1.36%) |
Aug 19, 2013 | 12.75 | 12.75 | 12.49 | 12.49 | 165,277 | -0.35(-2.73%) |
Aug 16, 2013 | 12.89 | 13.04 | 12.79 | 12.84 | 154,917 | -0.10(-0.77%) |
Aug 15, 2013 | 13.30 | 13.30 | 12.86 | 12.94 | 188,941 | -0.52(-3.86%) |
Aug 14, 2013 | 13.44 | 13.52 | 13.39 | 13.46 | 137,004 | +0.05(+0.37%) |
Aug 13, 2013 | 13.58 | 13.63 | 13.41 | 13.41 | 144,387 | -0.08(-0.59%) |
Aug 12, 2013 | 13.00 | 13.55 | 12.98 | 13.49 | 203,976 | +0.43(+3.29%) |
Aug 09, 2013 | 13.19 | 13.31 | 12.97 | 13.06 | 137,093 | -0.13(-0.99%) |
Aug 08, 2013 | 13.14 | 13.35 | 12.97 | 13.19 | 112,836 | +0.23(+1.77%) |
Aug 07, 2013 | 12.79 | 12.96 | 12.59 | 12.96 | 194,376 | +0.13(+1.01%) |
Aug 06, 2013 | 13.30 | 13.30 | 12.79 | 12.83 | 154,732 | -0.52(-3.90%) |
Aug 05, 2013 | 13.17 | 13.35 | 13.12 | 13.35 | 201,717 | +0.18(+1.37%) |
Aug 02, 2013 | 13.04 | 13.24 | 13.00 | 13.17 | 252,443 | +0.15(+1.15%) |