Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.17 | 13.13 | 13.13 | 13.13 | 240,526 | +0.05(+0.37%) |
Aug 28, 2014 | 12.94 | 13.15 | 12.94 | 13.08 | 314,313 | +0.03(+0.21%) |
Aug 27, 2014 | 12.98 | 13.16 | 12.98 | 13.05 | 403,044 | +0.06(+0.47%) |
Aug 26, 2014 | 12.86 | 12.99 | 12.79 | 12.99 | 341,687 | +0.15(+1.17%) |
Aug 25, 2014 | 12.94 | 13.06 | 12.81 | 12.84 | 350,505 | -0.07(-0.53%) |
Aug 22, 2014 | 12.98 | 13.00 | 12.85 | 12.91 | 259,829 | -0.01(-0.11%) |
Aug 21, 2014 | 12.89 | 13.09 | 12.85 | 12.92 | 397,370 | +0.03(+0.27%) |
Aug 20, 2014 | 12.86 | 12.93 | 13.09 | 12.89 | 238,621 | +0.01(+0.05%) |
Aug 19, 2014 | 12.91 | 12.99 | 12.81 | 12.88 | 240,339 | +0.07(+0.53%) |
Aug 18, 2014 | 13.07 | 13.07 | 12.70 | 12.81 | 338,141 | -0.13(-0.99%) |
Aug 15, 2014 | 12.91 | 13.02 | 12.90 | 12.94 | 243,618 | +0.04(+0.31%) |
Aug 14, 2014 | 12.69 | 12.93 | 12.62 | 12.90 | 237,909 | +0.24(+1.86%) |
Aug 13, 2014 | 12.51 | 12.82 | 12.50 | 12.66 | 262,107 | +0.17(+1.35%) |
Aug 12, 2014 | 12.74 | 12.87 | 12.31 | 12.50 | 326,380 | -0.24(-1.91%) |
Aug 11, 2014 | 12.64 | 13.08 | 12.58 | 12.74 | 437,122 | +0.43(+3.51%) |
Aug 08, 2014 | 12.26 | 12.37 | 12.26 | 12.31 | 134,805 | +0.08(+0.66%) |
Aug 07, 2014 | 12.29 | 12.40 | 12.22 | 12.23 | 156,126 | -0.05(-0.44%) |
Aug 06, 2014 | 12.21 | 12.31 | 12.18 | 12.28 | 167,415 | -0.01(-0.11%) |
Aug 05, 2014 | 12.32 | 12.33 | 12.20 | 12.29 | 145,359 | -0.04(-0.33%) |
Aug 04, 2014 | 12.30 | 12.38 | 12.21 | 12.33 | 127,762 | +0.09(+0.72%) |
Aug 01, 2014 | 12.19 | 12.34 | 12.13 | 12.25 | 166,836 | +0.05(+0.44%) |
Jul 31, 2014 | 12.42 | 12.44 | 12.17 | 12.19 | 201,374 | -0.30(-2.43%) |
Jul 30, 2014 | 12.56 | 12.57 | 12.41 | 12.50 | 165,758 | -0.01(-0.11%) |
Jul 29, 2014 | 12.51 | 12.57 | 12.47 | 12.51 | 268,408 | +0.07(+0.54%) |
Jul 28, 2014 | 12.59 | 12.62 | 12.35 | 12.44 | 307,728 | -0.12(-0.97%) |
Jul 25, 2014 | 12.51 | 12.62 | 12.51 | 12.56 | 252,863 | +0.01(+0.05%) |
Jul 24, 2014 | 12.66 | 12.67 | 12.54 | 12.56 | 190,786 | -0.08(-0.64%) |
Jul 23, 2014 | 12.61 | 12.68 | 12.55 | 12.64 | 281,107 | +0.04(+0.32%) |
Jul 22, 2014 | 12.63 | 12.73 | 12.56 | 12.60 | 299,590 | -0.04(-0.32%) |
Jul 21, 2014 | 12.50 | 12.67 | 12.50 | 12.64 | 207,170 | +0.11(+0.92%) |
Jul 18, 2014 | 12.62 | 12.66 | 12.50 | 12.52 | 217,785 | -0.02(-0.16%) |
Jul 17, 2014 | 12.40 | 12.69 | 12.36 | 12.54 | 431,046 | +0.16(+1.25%) |
Jul 16, 2014 | 12.26 | 12.41 | 12.26 | 12.39 | 224,989 | +0.14(+1.16%) |
Jul 15, 2014 | 12.42 | 12.44 | 12.23 | 12.25 | 269,621 | -0.11(-0.93%) |
Jul 14, 2014 | 12.39 | 12.50 | 12.34 | 12.36 | 269,250 | +0.00(+0.00%) |
Jul 11, 2014 | 12.39 | 12.43 | 12.26 | 12.36 | 230,532 | -0.07(-0.60%) |
Jul 10, 2014 | 12.35 | 12.48 | 12.33 | 12.44 | 180,819 | +0.01(+0.05%) |
Jul 09, 2014 | 12.35 | 12.53 | 12.35 | 12.43 | 199,148 | +0.05(+0.38%) |
Jul 08, 2014 | 12.42 | 12.55 | 12.24 | 12.38 | 172,531 | -0.07(-0.54%) |
Jul 07, 2014 | 12.56 | 12.59 | 12.34 | 12.45 | 163,118 | -0.06(-0.48%) |
Jul 03, 2014 | 12.66 | 12.51 | 12.51 | 12.51 | 122,552 | -0.11(-0.91%) |
Jul 02, 2014 | 12.62 | 12.68 | 12.55 | 12.62 | 191,365 | +0.01(+0.05%) |
Jul 01, 2014 | 12.50 | 12.64 | 12.50 | 12.62 | 220,544 | +0.09(+0.75%) |
Jun 30, 2014 | 12.42 | 12.56 | 12.39 | 12.52 | 194,629 | +0.13(+1.09%) |
Jun 27, 2014 | 12.46 | 12.56 | 12.38 | 12.39 | 223,314 | -0.07(-0.54%) |
Jun 26, 2014 | 12.39 | 12.46 | 12.35 | 12.46 | 274,004 | +0.12(+0.98%) |
Jun 25, 2014 | 12.31 | 12.41 | 12.29 | 12.33 | 223,344 | -0.03(-0.27%) |
Jun 24, 2014 | 12.29 | 12.44 | 12.24 | 12.37 | 242,236 | +0.07(+0.55%) |
Jun 23, 2014 | 12.32 | 12.42 | 12.17 | 12.30 | 266,584 | -0.04(-0.33%) |
Jun 20, 2014 | 12.26 | 12.40 | 12.26 | 12.34 | 194,253 | +0.10(+0.83%) |
Jun 19, 2014 | 12.15 | 12.44 | 12.15 | 12.24 | 239,776 | +0.04(+0.33%) |
Jun 18, 2014 | 12.26 | 12.33 | 12.08 | 12.20 | 281,650 | -0.03(-0.22%) |
Jun 17, 2014 | 12.38 | 12.45 | 12.19 | 12.23 | 307,672 | -0.09(-0.71%) |
Jun 16, 2014 | 12.17 | 12.52 | 12.17 | 12.31 | 377,259 | +0.12(+1.00%) |
Jun 13, 2014 | 12.12 | 12.19 | 12.07 | 12.19 | 131,345 | +0.10(+0.84%) |
Jun 12, 2014 | 12.12 | 12.17 | 12.02 | 12.09 | 172,012 | +0.02(+0.17%) |
Jun 11, 2014 | 12.12 | 12.19 | 12.06 | 12.07 | 163,148 | -0.07(-0.56%) |
Jun 10, 2014 | 12.17 | 12.19 | 12.11 | 12.14 | 256,909 | +0.10(+0.84%) |
Jun 06, 2014 | 12.06 | 12.08 | 12.03 | 12.04 | 169,152 | +0.04(+0.34%) |
Jun 05, 2014 | 12.06 | 12.11 | 11.93 | 12.00 | 221,077 | -0.04(-0.34%) |
Jun 04, 2014 | 11.99 | 12.04 | 11.88 | 12.04 | 194,466 | +0.10(+0.85%) |
Jun 03, 2014 | 12.11 | 12.11 | 11.94 | 11.94 | 273,228 | -0.11(-0.95%) |
Jun 02, 2014 | 12.02 | 12.10 | 12.00 | 12.05 | 257,983 | +0.09(+0.73%) |
May 30, 2014 | 11.90 | 12.01 | 11.85 | 11.96 | 254,538 | +0.06(+0.51%) |
May 29, 2014 | 11.92 | 11.94 | 11.82 | 11.90 | 268,262 | +0.06(+0.51%) |
May 28, 2014 | 11.67 | 11.84 | 11.66 | 11.84 | 415,847 | +0.11(+0.98%) |
May 27, 2014 | 11.89 | 11.89 | 11.71 | 11.73 | 221,408 | -0.07(-0.63%) |
May 23, 2014 | 11.89 | 11.80 | 11.80 | 11.80 | 219,584 | -0.06(-0.48%) |
May 22, 2014 | 11.92 | 12.03 | 11.85 | 11.86 | 151,378 | +0.00(+0.03%) |
May 21, 2014 | 11.86 | 11.92 | 11.84 | 11.86 | 257,571 | +0.03(+0.29%) |
May 20, 2014 | 11.83 | 11.85 | 11.75 | 11.82 | 354,296 | +0.01(+0.06%) |
May 19, 2014 | 11.76 | 11.86 | 11.76 | 11.82 | 248,722 | +0.03(+0.22%) |
May 16, 2014 | 11.70 | 11.86 | 11.68 | 11.79 | 216,533 | +0.09(+0.79%) |
May 15, 2014 | 11.74 | 11.78 | 11.63 | 11.70 | 182,253 | +0.00(+0.00%) |
May 14, 2014 | 11.64 | 11.76 | 11.63 | 11.70 | 253,293 | +0.08(+0.68%) |
May 13, 2014 | 11.60 | 11.64 | 11.57 | 11.62 | 187,772 | +0.03(+0.23%) |
May 12, 2014 | 11.84 | 11.84 | 11.57 | 11.59 | 364,218 | -0.18(-1.52%) |
May 09, 2014 | 11.68 | 11.82 | 11.65 | 11.77 | 183,582 | +0.05(+0.40%) |
May 08, 2014 | 11.78 | 11.85 | 11.68 | 11.72 | 284,412 | -0.03(-0.23%) |
May 07, 2014 | 11.64 | 11.88 | 11.61 | 11.75 | 352,449 | +0.10(+0.85%) |
May 06, 2014 | 11.67 | 11.72 | 11.62 | 11.65 | 231,540 | -0.01(-0.11%) |
May 05, 2014 | 11.53 | 11.66 | 11.51 | 11.66 | 252,454 | +0.08(+0.69%) |
May 02, 2014 | 11.60 | 11.62 | 11.44 | 11.58 | 201,217 | +0.03(+0.23%) |
May 01, 2014 | 11.58 | 11.62 | 11.54 | 11.56 | 257,353 | +0.02(+0.17%) |
Apr 30, 2014 | 11.44 | 11.59 | 11.43 | 11.54 | 360,017 | +0.15(+1.28%) |
Apr 29, 2014 | 11.47 | 11.55 | 11.39 | 11.39 | 397,834 | +0.01(+0.12%) |
Apr 28, 2014 | 11.31 | 11.43 | 11.27 | 11.38 | 333,639 | +0.11(+0.94%) |
Apr 25, 2014 | 11.22 | 11.28 | 11.11 | 11.27 | 292,339 | +0.05(+0.41%) |
Apr 24, 2014 | 11.28 | 11.31 | 11.19 | 11.23 | 398,858 | -0.05(-0.41%) |
Apr 23, 2014 | 11.25 | 11.34 | 11.22 | 11.27 | 469,567 | +0.08(+0.71%) |
Apr 22, 2014 | 11.28 | 11.36 | 11.17 | 11.19 | 555,521 | -0.10(-0.88%) |
Apr 21, 2014 | 11.17 | 11.30 | 11.17 | 11.29 | 365,579 | +0.17(+1.55%) |
Apr 17, 2014 | 11.13 | 11.12 | 11.12 | 11.12 | 342,556 | -0.03(-0.24%) |
Apr 16, 2014 | 11.12 | 11.19 | 11.05 | 11.15 | 304,533 | +0.05(+0.42%) |
Apr 15, 2014 | 11.15 | 11.23 | 10.99 | 11.10 | 296,498 | +0.01(+0.06%) |
Apr 14, 2014 | 10.97 | 11.14 | 10.95 | 11.09 | 362,771 | +0.15(+1.34%) |
Apr 11, 2014 | 10.83 | 10.96 | 10.83 | 10.95 | 302,878 | +0.05(+0.48%) |
Apr 10, 2014 | 11.03 | 11.06 | 10.87 | 10.89 | 322,610 | -0.19(-1.73%) |
Apr 09, 2014 | 11.09 | 11.11 | 10.97 | 11.09 | 276,545 | +0.03(+0.30%) |
Apr 08, 2014 | 10.89 | 11.05 | 10.87 | 11.05 | 254,620 | +0.18(+1.65%) |
Apr 07, 2014 | 10.98 | 11.05 | 10.85 | 10.87 | 452,723 | -0.08(-0.73%) |
Apr 04, 2014 | 11.06 | 11.07 | 10.94 | 10.95 | 294,414 | -0.05(-0.42%) |
Apr 03, 2014 | 10.91 | 11.02 | 10.86 | 11.00 | 463,768 | +0.15(+1.40%) |
Apr 02, 2014 | 10.87 | 10.91 | 10.81 | 10.85 | 464,051 | +0.00(+0.00%) |
Apr 01, 2014 | 10.79 | 10.87 | 10.74 | 10.85 | 279,637 | +0.11(+1.05%) |
Mar 31, 2014 | 10.76 | 10.78 | 10.67 | 10.74 | 333,587 | +0.02(+0.19%) |
Mar 28, 2014 | 10.64 | 10.72 | 10.62 | 10.72 | 263,606 | +0.11(+1.06%) |
Mar 27, 2014 | 10.55 | 10.60 | 10.54 | 10.60 | 345,607 | +0.05(+0.44%) |
Mar 26, 2014 | 10.60 | 10.64 | 10.55 | 10.56 | 458,827 | -0.01(-0.06%) |
Mar 25, 2014 | 10.62 | 10.66 | 10.54 | 10.56 | 674,740 | -0.07(-0.62%) |
Mar 24, 2014 | 10.74 | 10.78 | 10.59 | 10.63 | 361,944 | -0.09(-0.80%) |
Mar 21, 2014 | 10.81 | 10.83 | 10.68 | 10.72 | 403,457 | -0.06(-0.55%) |
Mar 20, 2014 | 10.77 | 10.85 | 10.68 | 10.77 | 445,060 | -0.03(-0.31%) |
Mar 19, 2014 | 10.91 | 10.93 | 10.79 | 10.81 | 338,798 | -0.09(-0.85%) |
Mar 18, 2014 | 10.87 | 11.01 | 10.85 | 10.90 | 477,818 | +0.03(+0.30%) |
Mar 17, 2014 | 10.76 | 10.89 | 10.74 | 10.87 | 429,181 | +0.16(+1.48%) |
Mar 14, 2014 | 10.60 | 10.79 | 10.60 | 10.71 | 479,596 | +0.08(+0.75%) |
Mar 13, 2014 | 10.74 | 10.77 | 10.58 | 10.63 | 392,072 | -0.11(-0.99%) |
Mar 12, 2014 | 10.70 | 10.78 | 10.69 | 10.74 | 321,563 | -0.05(-0.43%) |
Mar 11, 2014 | 10.91 | 10.93 | 10.76 | 10.78 | 409,146 | -0.15(-1.39%) |
Mar 10, 2014 | 11.00 | 11.04 | 10.93 | 10.93 | 200,368 | -0.11(-0.96%) |
Mar 07, 2014 | 11.11 | 11.11 | 10.99 | 11.04 | 296,661 | -0.07(-0.66%) |
Mar 06, 2014 | 11.10 | 11.17 | 11.07 | 11.11 | 317,428 | +0.05(+0.42%) |
Mar 05, 2014 | 10.95 | 11.10 | 10.94 | 11.07 | 285,154 | +0.10(+0.91%) |
Mar 04, 2014 | 10.99 | 11.09 | 10.92 | 10.97 | 415,626 | -0.00(-0.00%) |
Mar 03, 2014 | 10.90 | 10.97 | 10.87 | 10.97 | 209,101 | +0.00(+0.00%) |
Feb 28, 2014 | 11.07 | 11.07 | 10.93 | 10.97 | 363,882 | -0.02(-0.18%) |
Feb 27, 2014 | 11.03 | 11.07 | 10.93 | 10.99 | 314,040 | -0.03(-0.30%) |
Feb 26, 2014 | 10.87 | 11.03 | 10.87 | 11.02 | 417,704 | +0.09(+0.85%) |
Feb 25, 2014 | 10.91 | 10.94 | 10.84 | 10.93 | 455,860 | +0.01(+0.12%) |
Feb 24, 2014 | 11.01 | 11.04 | 10.89 | 10.91 | 460,505 | -0.15(-1.36%) |
Feb 21, 2014 | 11.12 | 11.16 | 11.01 | 11.06 | 341,428 | -0.04(-0.37%) |
Feb 20, 2014 | 11.30 | 11.35 | 11.05 | 11.11 | 319,604 | -0.21(-1.82%) |
Feb 19, 2014 | 11.52 | 11.54 | 11.27 | 11.31 | 304,896 | -0.20(-1.73%) |
Feb 18, 2014 | 11.54 | 11.54 | 11.45 | 11.51 | 213,225 | -0.03(-0.23%) |
Feb 14, 2014 | 11.40 | 11.54 | 11.54 | 11.54 | 266,496 | -0.01(-0.06%) |
Feb 13, 2014 | 11.28 | 11.55 | 11.28 | 11.54 | 265,766 | +0.19(+1.66%) |
Feb 12, 2014 | 11.43 | 11.43 | 11.31 | 11.35 | 177,278 | -0.03(-0.23%) |
Feb 11, 2014 | 11.38 | 11.45 | 11.28 | 11.38 | 293,095 | +0.01(+0.11%) |
Feb 10, 2014 | 11.50 | 11.53 | 11.35 | 11.37 | 411,905 | -0.20(-1.69%) |
Feb 07, 2014 | 11.37 | 11.60 | 11.36 | 11.56 | 147,884 | +0.24(+2.13%) |
Feb 06, 2014 | 11.32 | 11.37 | 11.28 | 11.32 | 144,893 | +0.02(+0.17%) |
Feb 05, 2014 | 11.15 | 11.32 | 11.11 | 11.30 | 226,253 | +0.16(+1.46%) |
Feb 04, 2014 | 11.11 | 11.23 | 11.02 | 11.14 | 366,562 | +0.04(+0.35%) |
Feb 03, 2014 | 11.35 | 11.41 | 11.00 | 11.10 | 311,588 | -0.21(-1.84%) |
Jan 31, 2014 | 11.35 | 11.43 | 11.25 | 11.31 | 317,091 | -0.05(-0.46%) |
Jan 30, 2014 | 11.39 | 11.46 | 11.30 | 11.36 | 266,613 | +0.08(+0.75%) |
Jan 29, 2014 | 11.32 | 11.41 | 11.26 | 11.28 | 242,152 | -0.16(-1.37%) |
Jan 28, 2014 | 11.41 | 11.57 | 11.36 | 11.43 | 179,166 | -0.03(-0.23%) |
Jan 27, 2014 | 11.56 | 11.57 | 11.24 | 11.46 | 198,791 | -0.09(-0.74%) |
Jan 24, 2014 | 11.60 | 11.67 | 11.53 | 11.54 | 116,068 | -0.13(-1.11%) |
Jan 23, 2014 | 11.70 | 11.75 | 11.63 | 11.67 | 185,439 | -0.01(-0.06%) |
Jan 22, 2014 | 11.55 | 11.76 | 11.55 | 11.68 | 241,165 | +0.14(+1.19%) |
Jan 21, 2014 | 11.57 | 11.64 | 11.53 | 11.54 | 296,901 | -0.02(-0.17%) |
Jan 17, 2014 | 11.53 | 11.56 | 11.56 | 11.56 | 153,358 | -0.01(-0.11%) |
Jan 16, 2014 | 11.53 | 11.61 | 11.49 | 11.58 | 162,708 | +0.08(+0.74%) |
Jan 15, 2014 | 11.63 | 11.71 | 11.48 | 11.49 | 201,722 | -0.14(-1.18%) |
Jan 14, 2014 | 11.76 | 11.78 | 11.63 | 11.63 | 330,944 | +0.00(+0.00%) |
Jan 13, 2014 | 11.65 | 11.72 | 11.59 | 11.63 | 233,190 | -0.02(-0.17%) |
Jan 10, 2014 | 11.57 | 11.74 | 11.57 | 11.65 | 258,994 | +0.07(+0.62%) |
Jan 09, 2014 | 11.69 | 11.71 | 11.54 | 11.58 | 222,655 | -0.07(-0.56%) |
Jan 08, 2014 | 11.73 | 11.75 | 11.53 | 11.64 | 320,679 | -0.12(-1.00%) |
Jan 07, 2014 | 11.67 | 11.78 | 11.51 | 11.76 | 556,897 | +0.19(+1.63%) |
Jan 06, 2014 | 11.56 | 11.62 | 11.32 | 11.57 | 356,092 | +0.04(+0.34%) |
Jan 03, 2014 | 11.56 | 11.58 | 11.45 | 11.53 | 188,305 | +0.00(+0.00%) |
Jan 02, 2014 | 11.67 | 11.71 | 11.49 | 11.53 | 258,698 | -0.09(-0.78%) |
Dec 31, 2013 | 11.62 | 11.62 | 11.62 | 11.62 | 1,100,681 | +0.05(+0.45%) |
Dec 30, 2013 | 11.73 | 11.73 | 11.53 | 11.57 | 1,201,990 | -0.18(-1.50%) |
Dec 27, 2013 | 11.46 | 11.92 | 11.35 | 11.74 | 460,114 | +0.29(+2.50%) |
Dec 26, 2013 | 11.24 | 11.52 | 11.15 | 11.46 | 1,086,472 | +0.24(+2.15%) |
Dec 24, 2013 | 11.01 | 11.30 | 11.01 | 11.22 | 623,292 | +0.23(+2.07%) |
Dec 23, 2013 | 10.92 | 11.06 | 10.90 | 10.99 | 1,081,500 | +0.14(+1.25%) |
Dec 20, 2013 | 10.83 | 10.94 | 10.76 | 10.85 | 1,103,585 | +0.01(+0.07%) |
Dec 19, 2013 | 10.89 | 10.95 | 10.73 | 10.85 | 1,165,749 | -0.01(-0.06%) |
Dec 18, 2013 | 11.14 | 11.19 | 10.85 | 10.85 | 915,739 | -0.27(-2.40%) |
Dec 17, 2013 | 11.24 | 11.34 | 10.86 | 11.12 | 788,250 | -0.05(-0.41%) |
Dec 16, 2013 | 11.40 | 11.40 | 11.12 | 11.17 | 611,980 | -0.03(-0.29%) |
Dec 13, 2013 | 11.07 | 11.24 | 10.90 | 11.20 | 719,762 | +0.19(+1.72%) |
Dec 12, 2013 | 10.64 | 11.06 | 10.59 | 11.01 | 688,513 | +0.36(+3.43%) |
Dec 11, 2013 | 10.69 | 10.79 | 10.50 | 10.64 | 775,613 | +0.01(+0.06%) |
Dec 10, 2013 | 10.66 | 10.71 | 10.61 | 10.64 | 643,382 | -0.05(-0.43%) |
Dec 09, 2013 | 10.85 | 10.91 | 10.68 | 10.68 | 641,837 | -0.14(-1.26%) |
Dec 06, 2013 | 11.04 | 11.07 | 10.76 | 10.82 | 711,813 | -0.10(-0.95%) |
Dec 05, 2013 | 10.90 | 11.06 | 10.70 | 10.92 | 790,036 | -0.07(-0.65%) |
Dec 04, 2013 | 11.27 | 11.32 | 10.98 | 11.00 | 553,827 | -0.33(-2.93%) |
Dec 03, 2013 | 11.49 | 11.54 | 11.18 | 11.33 | 804,212 | -0.23(-2.03%) |
Dec 02, 2013 | 11.95 | 12.06 | 11.55 | 11.56 | 327,596 | -0.39(-3.27%) |
Nov 29, 2013 | 12.18 | 12.34 | 11.86 | 11.95 | 150,968 | +0.00(+0.00%) |
Nov 27, 2013 | 11.72 | 12.01 | 11.62 | 11.95 | 565,105 | +0.29(+2.51%) |
Nov 26, 2013 | 11.46 | 11.69 | 11.35 | 11.66 | 589,692 | +0.14(+1.24%) |
Nov 25, 2013 | 11.56 | 11.86 | 11.43 | 11.52 | 817,896 | -0.19(-1.61%) |
Nov 22, 2013 | 11.56 | 11.87 | 11.50 | 11.71 | 607,216 | +0.12(+1.01%) |
Nov 21, 2013 | 11.58 | 11.65 | 11.46 | 11.59 | 508,613 | -0.05(-0.45%) |
Nov 20, 2013 | 11.73 | 11.86 | 11.56 | 11.64 | 275,142 | -0.02(-0.17%) |
Nov 19, 2013 | 11.96 | 12.01 | 11.44 | 11.66 | 483,241 | -0.30(-2.52%) |
Nov 18, 2013 | 12.02 | 12.10 | 11.93 | 11.96 | 235,432 | -0.07(-0.59%) |
Nov 15, 2013 | 12.10 | 12.33 | 11.99 | 12.03 | 158,284 | -0.13(-1.05%) |
Nov 14, 2013 | 11.99 | 12.26 | 11.90 | 12.16 | 469,108 | -0.01(-0.05%) |
Nov 12, 2013 | 12.06 | 12.22 | 11.97 | 12.17 | 213,733 | +0.06(+0.48%) |
Nov 11, 2013 | 12.04 | 12.34 | 11.92 | 12.11 | 424,095 | +0.04(+0.32%) |
Nov 08, 2013 | 12.20 | 12.20 | 12.04 | 12.07 | 198,371 | -0.19(-1.57%) |
Nov 07, 2013 | 12.40 | 12.40 | 12.19 | 12.26 | 143,023 | -0.15(-1.19%) |
Nov 06, 2013 | 12.59 | 12.62 | 12.33 | 12.41 | 127,895 | -0.18(-1.43%) |
Nov 05, 2013 | 12.33 | 12.59 | 12.32 | 12.59 | 102,218 | +0.21(+1.66%) |
Nov 04, 2013 | 12.48 | 12.67 | 12.33 | 12.38 | 104,734 | +0.00(+0.00%) |
Nov 01, 2013 | 12.35 | 12.59 | 12.26 | 12.38 | 165,008 | +0.05(+0.42%) |
Oct 31, 2013 | 12.35 | 12.45 | 12.31 | 12.33 | 158,248 | -0.01(-0.05%) |
Oct 30, 2013 | 12.44 | 12.71 | 12.28 | 12.34 | 313,073 | +0.00(+0.00%) |
Oct 29, 2013 | 12.47 | 12.47 | 12.30 | 12.34 | 169,842 | -0.04(-0.36%) |
Oct 28, 2013 | 12.46 | 12.49 | 12.33 | 12.38 | 179,126 | +0.03(+0.21%) |
Oct 25, 2013 | 12.42 | 12.46 | 12.34 | 12.36 | 102,706 | +0.01(+0.05%) |
Oct 24, 2013 | 12.49 | 12.49 | 12.35 | 12.35 | 163,800 | -0.08(-0.68%) |
Oct 23, 2013 | 12.47 | 12.47 | 12.37 | 12.44 | 136,162 | +0.04(+0.32%) |
Oct 22, 2013 | 12.33 | 12.49 | 12.33 | 12.40 | 129,762 | +0.09(+0.73%) |
Oct 21, 2013 | 12.13 | 12.37 | 12.13 | 12.31 | 226,747 | +0.20(+1.64%) |
Oct 18, 2013 | 12.13 | 12.28 | 12.07 | 12.11 | 171,863 | +0.03(+0.26%) |
Oct 17, 2013 | 12.08 | 12.12 | 11.97 | 12.08 | 146,502 | +0.08(+0.64%) |
Oct 16, 2013 | 12.15 | 12.15 | 11.94 | 12.00 | 282,212 | -0.26(-2.09%) |
Oct 15, 2013 | 12.14 | 12.26 | 12.01 | 12.26 | 113,877 | +0.20(+1.65%) |
Oct 14, 2013 | 12.07 | 12.13 | 11.90 | 12.06 | 197,274 | +0.10(+0.86%) |
Oct 11, 2013 | 12.03 | 12.11 | 11.90 | 11.96 | 204,143 | -0.07(-0.59%) |
Oct 10, 2013 | 12.08 | 12.19 | 11.99 | 12.03 | 189,899 | +0.03(+0.21%) |
Oct 09, 2013 | 12.07 | 12.11 | 11.92 | 12.00 | 199,243 | -0.07(-0.58%) |
Oct 08, 2013 | 12.12 | 12.19 | 11.98 | 12.07 | 161,950 | -0.05(-0.42%) |
Oct 07, 2013 | 12.19 | 12.28 | 12.12 | 12.12 | 97,498 | -0.15(-1.20%) |
Oct 04, 2013 | 12.09 | 12.36 | 12.09 | 12.27 | 164,298 | +0.11(+0.90%) |
Oct 03, 2013 | 12.15 | 12.26 | 12.13 | 12.16 | 213,552 | -0.01(-0.11%) |
Oct 02, 2013 | 12.30 | 12.36 | 12.15 | 12.17 | 227,423 | -0.15(-1.25%) |
Oct 01, 2013 | 12.13 | 12.33 | 12.06 | 12.33 | 205,991 | +0.19(+1.58%) |
Sep 27, 2013 | 12.45 | 12.45 | 12.03 | 12.13 | 126,083 | -0.10(-0.79%) |
Sep 26, 2013 | 12.34 | 12.42 | 12.17 | 12.23 | 220,212 | -0.20(-1.60%) |
Sep 25, 2013 | 12.47 | 12.47 | 12.23 | 12.43 | 205,531 | +0.17(+1.36%) |
Sep 24, 2013 | 12.29 | 12.45 | 12.22 | 12.26 | 249,312 | +0.00(+0.00%) |
Sep 23, 2013 | 12.49 | 12.49 | 12.26 | 12.26 | 154,344 | -0.15(-1.19%) |
Sep 20, 2013 | 12.49 | 12.64 | 12.35 | 12.41 | 115,621 | -0.05(-0.41%) |
Sep 19, 2013 | 12.56 | 12.65 | 12.37 | 12.46 | 234,885 | -0.05(-0.41%) |
Sep 18, 2013 | 12.10 | 12.66 | 12.01 | 12.51 | 228,144 | +0.40(+3.33%) |
Sep 17, 2013 | 12.06 | 12.17 | 11.99 | 12.11 | 284,422 | -0.02(-0.16%) |
Sep 16, 2013 | 12.12 | 12.20 | 12.03 | 12.13 | 188,096 | -0.02(-0.16%) |
Sep 13, 2013 | 12.07 | 12.22 | 12.00 | 12.15 | 111,433 | +0.11(+0.90%) |
Sep 12, 2013 | 12.13 | 12.13 | 11.93 | 12.04 | 168,702 | -0.05(-0.42%) |
Sep 11, 2013 | 12.27 | 12.27 | 12.09 | 12.09 | 183,011 | +0.00(+0.00%) |
Sep 10, 2013 | 12.15 | 12.22 | 12.07 | 12.09 | 158,647 | +0.04(+0.37%) |
Sep 09, 2013 | 12.10 | 12.10 | 11.97 | 12.04 | 173,524 | -0.06(-0.48%) |
Sep 06, 2013 | 12.01 | 12.16 | 11.96 | 12.10 | 172,957 | +0.19(+1.56%) |
Sep 05, 2013 | 11.92 | 12.10 | 11.85 | 11.92 | 238,468 | +0.04(+0.38%) |
Sep 04, 2013 | 12.26 | 12.26 | 11.76 | 11.87 | 363,126 | -0.28(-2.32%) |