Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.69 | 11.82 | 11.82 | 11.82 | 77,800 | +0.13(+1.09%) |
Aug 28, 2014 | 11.63 | 11.77 | 11.63 | 11.69 | 11,730 | +0.00(+0.00%) |
Aug 27, 2014 | 11.85 | 11.85 | 11.67 | 11.69 | 17,126 | -0.16(-1.34%) |
Aug 26, 2014 | 11.78 | 11.85 | 11.76 | 11.85 | 32,885 | +0.10(+0.81%) |
Aug 25, 2014 | 11.74 | 11.81 | 11.69 | 11.75 | 13,055 | +0.04(+0.34%) |
Aug 22, 2014 | 11.67 | 11.76 | 11.62 | 11.71 | 42,802 | +0.06(+0.55%) |
Aug 21, 2014 | 11.58 | 11.69 | 11.58 | 11.65 | 34,552 | +0.06(+0.55%) |
Aug 20, 2014 | 11.78 | 11.80 | 11.58 | 11.58 | 14,677 | -0.21(-1.82%) |
Aug 19, 2014 | 11.93 | 11.93 | 11.75 | 11.80 | 20,299 | -0.08(-0.67%) |
Aug 18, 2014 | 11.82 | 11.93 | 11.74 | 11.88 | 119,842 | +0.15(+1.29%) |
Aug 15, 2014 | 11.76 | 11.77 | 11.57 | 11.73 | 61,849 | +0.09(+0.75%) |
Aug 14, 2014 | 11.64 | 11.67 | 11.54 | 11.64 | 20,665 | +0.02(+0.20%) |
Aug 13, 2014 | 11.70 | 11.72 | 11.58 | 11.62 | 10,434 | -0.04(-0.34%) |
Aug 12, 2014 | 11.74 | 11.77 | 11.74 | 11.66 | 19,892 | -0.18(-1.55%) |
Aug 11, 2014 | 11.81 | 11.85 | 11.27 | 11.84 | 37,080 | +0.04(+0.34%) |
Aug 08, 2014 | 11.70 | 11.80 | 11.70 | 11.80 | 18,928 | +0.08(+0.68%) |
Aug 07, 2014 | 11.70 | 11.80 | 11.67 | 11.72 | 32,673 | +0.01(+0.07%) |
Aug 06, 2014 | 11.43 | 11.85 | 11.43 | 11.71 | 69,391 | +0.19(+1.66%) |
Aug 05, 2014 | 11.46 | 11.57 | 11.43 | 11.52 | 55,283 | -0.02(-0.14%) |
Aug 04, 2014 | 11.39 | 11.56 | 11.39 | 11.54 | 54,883 | +0.18(+1.61%) |
Aug 01, 2014 | 11.42 | 11.42 | 11.22 | 11.35 | 44,408 | -0.02(-0.21%) |
Jul 31, 2014 | 11.36 | 11.45 | 11.34 | 11.38 | 43,966 | -0.10(-0.83%) |
Jul 30, 2014 | 11.50 | 11.54 | 11.44 | 11.47 | 15,918 | +0.02(+0.21%) |
Jul 29, 2014 | 11.43 | 11.50 | 11.38 | 11.45 | 18,129 | +0.04(+0.35%) |
Jul 28, 2014 | 11.48 | 11.52 | 11.22 | 11.41 | 43,179 | -0.02(-0.14%) |
Jul 25, 2014 | 11.39 | 11.47 | 11.29 | 11.43 | 53,191 | -0.02(-0.21%) |
Jul 24, 2014 | 11.73 | 11.73 | 11.44 | 11.45 | 58,067 | -0.21(-1.77%) |
Jul 23, 2014 | 11.26 | 11.74 | 11.20 | 11.66 | 103,828 | +0.43(+3.83%) |
Jul 22, 2014 | 11.12 | 11.26 | 11.12 | 11.23 | 25,944 | +0.10(+0.93%) |
Jul 21, 2014 | 11.11 | 11.20 | 11.11 | 11.12 | 17,151 | -0.05(-0.43%) |
Jul 18, 2014 | 10.99 | 11.30 | 10.99 | 11.17 | 35,419 | +0.13(+1.15%) |
Jul 17, 2014 | 11.11 | 11.29 | 10.93 | 11.04 | 57,490 | -0.10(-0.93%) |
Jul 16, 2014 | 11.37 | 11.37 | 11.14 | 11.15 | 34,924 | -0.14(-1.27%) |
Jul 15, 2014 | 11.36 | 11.38 | 11.24 | 11.29 | 32,850 | -0.02(-0.14%) |
Jul 14, 2014 | 11.26 | 11.34 | 11.22 | 11.31 | 21,963 | +0.17(+1.50%) |
Jul 11, 2014 | 11.17 | 11.26 | 11.13 | 11.14 | 19,858 | -0.03(-0.28%) |
Jul 10, 2014 | 11.09 | 11.26 | 11.06 | 11.17 | 30,668 | -0.12(-1.06%) |
Jul 09, 2014 | 11.27 | 11.36 | 11.15 | 11.29 | 23,864 | +0.09(+0.78%) |
Jul 08, 2014 | 11.37 | 11.39 | 11.15 | 11.20 | 68,073 | -0.19(-1.68%) |
Jul 07, 2014 | 11.58 | 11.58 | 11.36 | 11.39 | 26,205 | -0.25(-2.19%) |
Jul 03, 2014 | 11.55 | 11.65 | 11.65 | 11.65 | 15,208 | +0.13(+1.10%) |
Jul 02, 2014 | 11.46 | 11.62 | 11.41 | 11.52 | 30,773 | +0.05(+0.42%) |
Jul 01, 2014 | 11.14 | 11.75 | 11.14 | 11.47 | 77,038 | +0.26(+2.34%) |
Jun 30, 2014 | 11.27 | 11.41 | 11.19 | 11.21 | 207,971 | -0.21(-1.88%) |
Jun 27, 2014 | 11.15 | 11.43 | 11.14 | 11.43 | 90,970 | +0.27(+2.42%) |
Jun 26, 2014 | 11.14 | 11.16 | 11.11 | 11.15 | 31,930 | +0.00(+0.00%) |
Jun 25, 2014 | 11.09 | 11.17 | 11.05 | 11.15 | 54,001 | +0.05(+0.43%) |
Jun 24, 2014 | 11.07 | 11.27 | 11.07 | 11.11 | 52,970 | +0.01(+0.07%) |
Jun 23, 2014 | 11.31 | 11.33 | 11.00 | 11.10 | 53,459 | -0.24(-2.11%) |
Jun 20, 2014 | 11.48 | 11.62 | 11.33 | 11.34 | 83,090 | -0.08(-0.70%) |
Jun 19, 2014 | 11.44 | 11.49 | 11.39 | 11.42 | 45,587 | -0.02(-0.14%) |
Jun 18, 2014 | 11.40 | 11.48 | 11.34 | 11.43 | 32,567 | -0.03(-0.28%) |
Jun 17, 2014 | 11.39 | 11.69 | 11.39 | 11.46 | 54,824 | +0.11(+0.98%) |
Jun 16, 2014 | 11.33 | 11.83 | 11.27 | 11.35 | 74,140 | -0.04(-0.35%) |
Jun 13, 2014 | 11.58 | 11.66 | 11.38 | 11.39 | 45,522 | -0.13(-1.10%) |
Jun 12, 2014 | 11.64 | 11.89 | 11.47 | 11.52 | 28,202 | -0.18(-1.56%) |
Jun 11, 2014 | 10.96 | 11.74 | 10.96 | 11.70 | 106,876 | -0.03(-0.27%) |
Jun 10, 2014 | 11.76 | 11.81 | 11.62 | 11.74 | 24,053 | +0.02(+0.20%) |
Jun 06, 2014 | 11.38 | 11.74 | 11.27 | 11.71 | 73,760 | +0.37(+3.30%) |
Jun 05, 2014 | 11.01 | 11.34 | 11.01 | 11.34 | 27,207 | +0.28(+2.52%) |
Jun 04, 2014 | 10.86 | 11.15 | 10.86 | 11.06 | 27,549 | +0.18(+1.61%) |
Jun 03, 2014 | 11.11 | 11.28 | 10.86 | 10.88 | 51,169 | -0.32(-2.84%) |
Jun 02, 2014 | 11.20 | 11.27 | 11.05 | 11.20 | 33,721 | -0.03(-0.28%) |
May 30, 2014 | 11.35 | 11.38 | 11.23 | 11.23 | 46,873 | -0.08(-0.70%) |
May 29, 2014 | 11.26 | 11.33 | 11.21 | 11.31 | 23,556 | +0.10(+0.92%) |
May 28, 2014 | 11.33 | 11.33 | 11.20 | 11.21 | 56,407 | -0.10(-0.84%) |
May 27, 2014 | 11.26 | 11.41 | 11.22 | 11.31 | 98,468 | +0.07(+0.64%) |
May 23, 2014 | 11.20 | 11.23 | 11.23 | 11.23 | 70,510 | -0.06(-0.56%) |
May 22, 2014 | 11.17 | 11.31 | 11.17 | 11.30 | 21,109 | +0.14(+1.28%) |
May 21, 2014 | 11.17 | 11.19 | 11.09 | 11.15 | 50,728 | +0.04(+0.36%) |
May 20, 2014 | 11.11 | 11.13 | 11.04 | 11.11 | 94,965 | -0.02(-0.21%) |
May 19, 2014 | 11.10 | 11.14 | 11.07 | 11.14 | 68,075 | +0.00(+0.00%) |
May 16, 2014 | 11.12 | 11.14 | 11.06 | 11.14 | 130,680 | +0.00(+0.00%) |
May 15, 2014 | 11.14 | 11.18 | 11.08 | 11.14 | 104,496 | +0.01(+0.07%) |
May 14, 2014 | 11.18 | 11.22 | 11.11 | 11.13 | 147,036 | -0.09(-0.78%) |
May 13, 2014 | 11.26 | 11.34 | 11.18 | 11.22 | 46,791 | -0.09(-0.77%) |
May 12, 2014 | 11.28 | 11.38 | 11.26 | 11.31 | 110,070 | +0.05(+0.42%) |
May 09, 2014 | 11.14 | 11.27 | 11.14 | 11.26 | 45,374 | +0.07(+0.64%) |
May 08, 2014 | 11.15 | 11.30 | 11.14 | 11.19 | 72,680 | -0.01(-0.07%) |
May 07, 2014 | 11.14 | 11.23 | 11.10 | 11.19 | 103,549 | +0.04(+0.36%) |
May 06, 2014 | 11.20 | 11.33 | 11.15 | 11.15 | 117,270 | -0.06(-0.57%) |
May 05, 2014 | 11.17 | 11.26 | 11.17 | 11.22 | 174,582 | -0.02(-0.14%) |
May 02, 2014 | 11.25 | 11.27 | 11.18 | 11.23 | 84,645 | +0.00(+0.00%) |
May 01, 2014 | 10.86 | 11.23 | 10.86 | 11.23 | 223,204 | +0.37(+3.44%) |
Apr 30, 2014 | 10.98 | 10.98 | 10.86 | 10.86 | 80,804 | -0.16(-1.44%) |
Apr 29, 2014 | 11.14 | 11.29 | 10.99 | 11.02 | 92,205 | -0.11(-1.00%) |
Apr 28, 2014 | 11.18 | 11.41 | 11.01 | 11.13 | 88,168 | +0.06(+0.50%) |
Apr 25, 2014 | 11.42 | 11.54 | 11.04 | 11.08 | 173,305 | -0.28(-2.45%) |
Apr 24, 2014 | 11.74 | 11.90 | 11.34 | 11.35 | 229,437 | -0.46(-3.91%) |
Apr 23, 2014 | 12.68 | 12.68 | 11.75 | 11.82 | 257,601 | -1.03(-7.99%) |
Apr 22, 2014 | 12.97 | 13.13 | 12.77 | 12.84 | 41,606 | -0.18(-1.41%) |
Apr 21, 2014 | 13.09 | 13.09 | 12.88 | 13.02 | 21,065 | +0.22(+1.74%) |
Apr 17, 2014 | 12.64 | 12.80 | 12.80 | 12.80 | 19,858 | +0.08(+0.63%) |
Apr 16, 2014 | 12.63 | 12.87 | 12.62 | 12.72 | 13,794 | +0.22(+1.78%) |
Apr 15, 2014 | 12.79 | 12.79 | 12.35 | 12.50 | 65,984 | -0.14(-1.13%) |
Apr 14, 2014 | 12.98 | 12.98 | 12.57 | 12.64 | 50,306 | -0.18(-1.43%) |
Apr 11, 2014 | 12.69 | 12.98 | 12.69 | 12.83 | 52,016 | -0.02(-0.12%) |
Apr 10, 2014 | 13.02 | 13.13 | 12.50 | 12.84 | 83,298 | -0.25(-1.88%) |
Apr 09, 2014 | 12.73 | 13.12 | 12.51 | 13.09 | 44,490 | +0.35(+2.75%) |
Apr 08, 2014 | 12.40 | 12.86 | 12.37 | 12.74 | 34,228 | +0.26(+2.10%) |
Apr 07, 2014 | 12.71 | 12.75 | 12.23 | 12.48 | 85,928 | -0.21(-1.63%) |
Apr 04, 2014 | 13.33 | 13.47 | 12.57 | 12.68 | 41,741 | -0.53(-4.03%) |
Apr 03, 2014 | 13.27 | 13.45 | 13.19 | 13.22 | 18,312 | +0.01(+0.06%) |
Apr 02, 2014 | 12.81 | 13.27 | 12.81 | 13.21 | 56,805 | +0.20(+1.53%) |
Apr 01, 2014 | 12.78 | 13.06 | 12.54 | 13.01 | 99,792 | +0.17(+1.30%) |
Mar 31, 2014 | 12.87 | 13.05 | 12.82 | 12.84 | 71,652 | +0.06(+0.50%) |
Mar 28, 2014 | 12.83 | 13.11 | 12.70 | 12.78 | 51,615 | -0.10(-0.80%) |
Mar 27, 2014 | 13.05 | 13.06 | 12.78 | 12.88 | 22,173 | -0.21(-1.64%) |
Mar 26, 2014 | 13.45 | 13.45 | 13.10 | 13.10 | 45,033 | -0.33(-2.43%) |
Mar 25, 2014 | 13.60 | 13.65 | 13.37 | 13.42 | 50,145 | -0.18(-1.29%) |
Mar 24, 2014 | 13.70 | 13.70 | 13.25 | 13.60 | 31,116 | -0.14(-1.04%) |
Mar 21, 2014 | 13.82 | 13.85 | 13.49 | 13.74 | 122,725 | -0.07(-0.52%) |
Mar 20, 2014 | 13.64 | 13.84 | 13.63 | 13.81 | 68,459 | +0.12(+0.87%) |
Mar 19, 2014 | 13.60 | 13.72 | 13.42 | 13.69 | 64,908 | +0.04(+0.29%) |
Mar 18, 2014 | 13.44 | 13.91 | 13.39 | 13.65 | 97,467 | +0.22(+1.66%) |
Mar 17, 2014 | 13.33 | 13.49 | 13.33 | 13.43 | 51,042 | +0.05(+0.36%) |
Mar 14, 2014 | 13.08 | 13.55 | 13.08 | 13.38 | 22,549 | +0.21(+1.63%) |
Mar 13, 2014 | 13.00 | 13.26 | 13.00 | 13.17 | 21,941 | +0.18(+1.35%) |
Mar 12, 2014 | 12.81 | 13.01 | 12.81 | 12.99 | 33,612 | +0.11(+0.86%) |
Mar 11, 2014 | 13.17 | 13.20 | 12.88 | 12.88 | 21,609 | -0.27(-2.06%) |
Mar 10, 2014 | 13.18 | 13.23 | 12.91 | 13.15 | 35,261 | -0.02(-0.18%) |
Mar 07, 2014 | 13.16 | 13.32 | 13.09 | 13.18 | 30,736 | +0.12(+0.91%) |
Mar 06, 2014 | 13.33 | 13.33 | 12.93 | 13.06 | 50,318 | -0.31(-2.32%) |
Mar 05, 2014 | 13.35 | 13.51 | 12.61 | 13.37 | 21,472 | -0.06(-0.47%) |
Mar 04, 2014 | 12.76 | 13.68 | 12.61 | 13.43 | 116,785 | +0.82(+6.50%) |
Mar 03, 2014 | 12.59 | 12.77 | 12.48 | 12.61 | 57,587 | -0.04(-0.31%) |
Feb 28, 2014 | 12.65 | 12.80 | 12.58 | 12.65 | 50,871 | +0.06(+0.51%) |
Feb 27, 2014 | 12.57 | 12.79 | 12.57 | 12.59 | 36,227 | -0.05(-0.38%) |
Feb 26, 2014 | 12.60 | 12.73 | 12.54 | 12.63 | 23,791 | +0.01(+0.06%) |
Feb 25, 2014 | 12.92 | 12.92 | 12.53 | 12.63 | 21,105 | -0.30(-2.34%) |
Feb 24, 2014 | 12.88 | 12.93 | 12.71 | 12.93 | 37,540 | +0.22(+1.75%) |
Feb 21, 2014 | 12.66 | 12.89 | 12.59 | 12.71 | 36,994 | +0.03(+0.25%) |
Feb 20, 2014 | 12.55 | 12.77 | 12.55 | 12.67 | 11,779 | +0.17(+1.34%) |
Feb 19, 2014 | 12.74 | 12.90 | 12.48 | 12.51 | 29,322 | -0.33(-2.54%) |
Feb 18, 2014 | 12.55 | 12.89 | 12.40 | 12.83 | 24,017 | +0.24(+1.90%) |
Feb 14, 2014 | 12.73 | 12.59 | 12.59 | 12.59 | 13,322 | -0.11(-0.88%) |
Feb 13, 2014 | 12.70 | 12.71 | 12.51 | 12.71 | 15,960 | +0.21(+1.66%) |
Feb 12, 2014 | 12.40 | 12.56 | 12.30 | 12.50 | 20,303 | +0.08(+0.64%) |
Feb 11, 2014 | 12.53 | 12.79 | 12.38 | 12.42 | 46,578 | -0.11(-0.89%) |
Feb 10, 2014 | 12.59 | 12.59 | 12.36 | 12.53 | 34,934 | +0.04(+0.32%) |
Feb 07, 2014 | 12.53 | 12.55 | 12.44 | 12.49 | 40,513 | -0.05(-0.38%) |
Feb 06, 2014 | 12.54 | 12.71 | 12.45 | 12.54 | 29,603 | +0.08(+0.64%) |
Feb 05, 2014 | 12.74 | 12.80 | 12.40 | 12.46 | 39,822 | -0.25(-1.94%) |
Feb 04, 2014 | 12.46 | 12.72 | 12.46 | 12.71 | 37,312 | +0.24(+1.91%) |
Feb 03, 2014 | 12.65 | 12.68 | 12.20 | 12.47 | 79,128 | -0.16(-1.26%) |
Jan 31, 2014 | 12.37 | 12.76 | 12.37 | 12.63 | 56,444 | +0.07(+0.57%) |
Jan 30, 2014 | 12.59 | 12.90 | 12.54 | 12.55 | 49,445 | +0.10(+0.77%) |
Jan 29, 2014 | 12.59 | 12.71 | 12.40 | 12.46 | 24,796 | -0.21(-1.70%) |
Jan 28, 2014 | 12.82 | 12.90 | 12.62 | 12.67 | 41,607 | -0.09(-0.69%) |
Jan 27, 2014 | 12.76 | 12.87 | 12.71 | 12.76 | 65,782 | +0.01(+0.06%) |
Jan 24, 2014 | 12.92 | 13.12 | 12.75 | 12.75 | 77,415 | -0.26(-2.02%) |
Jan 23, 2014 | 13.03 | 13.05 | 12.96 | 13.02 | 67,935 | +0.09(+0.68%) |
Jan 22, 2014 | 12.93 | 13.26 | 12.77 | 12.93 | 98,346 | +0.24(+1.88%) |
Jan 21, 2014 | 12.84 | 12.85 | 12.69 | 12.69 | 22,422 | -0.11(-0.87%) |
Jan 17, 2014 | 12.73 | 12.80 | 12.80 | 12.80 | 37,077 | +0.02(+0.19%) |
Jan 16, 2014 | 12.63 | 12.81 | 12.57 | 12.78 | 22,342 | +0.17(+1.33%) |
Jan 15, 2014 | 12.51 | 12.75 | 12.50 | 12.61 | 31,389 | +0.10(+0.83%) |
Jan 14, 2014 | 12.49 | 12.52 | 12.42 | 12.51 | 11,326 | +0.11(+0.90%) |
Jan 13, 2014 | 12.41 | 12.52 | 12.33 | 12.40 | 25,514 | -0.06(-0.51%) |
Jan 10, 2014 | 12.26 | 12.50 | 12.26 | 12.46 | 24,202 | +0.16(+1.29%) |
Jan 09, 2014 | 12.32 | 12.45 | 12.15 | 12.30 | 34,477 | +0.04(+0.32%) |
Jan 08, 2014 | 12.39 | 12.41 | 12.21 | 12.26 | 23,247 | -0.18(-1.41%) |
Jan 07, 2014 | 12.52 | 12.52 | 12.43 | 12.44 | 15,059 | -0.02(-0.19%) |
Jan 06, 2014 | 12.36 | 12.52 | 12.36 | 12.46 | 27,012 | -0.04(-0.32%) |
Jan 03, 2014 | 12.47 | 12.55 | 12.17 | 12.50 | 36,025 | +0.02(+0.19%) |
Jan 02, 2014 | 12.48 | 12.60 | 12.26 | 12.48 | 28,626 | -0.05(-0.38%) |
Dec 31, 2013 | 12.49 | 12.52 | 12.52 | 12.52 | 119,528 | +0.08(+0.64%) |
Dec 30, 2013 | 12.56 | 12.65 | 12.36 | 12.44 | 21,680 | -0.10(-0.82%) |
Dec 27, 2013 | 12.93 | 13.03 | 12.40 | 12.55 | 30,726 | -0.33(-2.53%) |
Dec 26, 2013 | 12.85 | 12.99 | 12.72 | 12.87 | 17,234 | +0.04(+0.31%) |
Dec 24, 2013 | 12.73 | 12.90 | 12.73 | 12.83 | 16,747 | +0.09(+0.69%) |
Dec 23, 2013 | 12.70 | 12.76 | 12.59 | 12.75 | 45,893 | +0.05(+0.38%) |
Dec 20, 2013 | 12.63 | 12.79 | 12.21 | 12.70 | 203,277 | -0.02(-0.19%) |
Dec 19, 2013 | 11.93 | 13.21 | 11.93 | 12.72 | 254,057 | +0.91(+7.75%) |
Dec 18, 2013 | 11.66 | 11.82 | 11.60 | 11.81 | 46,088 | +0.17(+1.44%) |
Dec 17, 2013 | 11.74 | 11.74 | 11.54 | 11.64 | 90,167 | -0.07(-0.61%) |
Dec 16, 2013 | 11.74 | 11.74 | 11.64 | 11.71 | 35,050 | +0.03(+0.27%) |
Dec 13, 2013 | 11.66 | 11.74 | 11.66 | 11.68 | 25,936 | +0.00(+0.00%) |
Dec 12, 2013 | 11.61 | 11.74 | 11.54 | 11.68 | 65,206 | +0.09(+0.75%) |
Dec 11, 2013 | 11.68 | 11.70 | 11.54 | 11.59 | 85,074 | +0.00(+0.00%) |
Dec 10, 2013 | 11.62 | 11.74 | 11.59 | 11.59 | 36,979 | -0.06(-0.55%) |
Dec 09, 2013 | 11.66 | 11.93 | 11.57 | 11.66 | 49,964 | +0.02(+0.14%) |
Dec 06, 2013 | 11.54 | 11.73 | 11.50 | 11.64 | 0 | +0.11(+0.97%) |
Dec 05, 2013 | 11.41 | 11.54 | 11.41 | 11.53 | 0 | -0.01(-0.07%) |
Dec 04, 2013 | 11.58 | 11.61 | 11.46 | 11.54 | 0 | +0.02(+0.21%) |
Dec 03, 2013 | 11.54 | 11.61 | 11.42 | 11.51 | 0 | -0.06(-0.55%) |
Dec 02, 2013 | 11.53 | 11.72 | 11.47 | 11.58 | 52,271 | +0.01(+0.07%) |
Nov 29, 2013 | 11.65 | 11.65 | 11.52 | 11.57 | 0 | -0.02(-0.14%) |
Nov 27, 2013 | 11.62 | 11.70 | 11.54 | 11.58 | 0 | -0.02(-0.14%) |
Nov 26, 2013 | 11.34 | 11.62 | 11.32 | 11.60 | 0 | +0.25(+2.24%) |
Nov 25, 2013 | 11.39 | 11.45 | 11.34 | 11.35 | 31,284 | -0.03(-0.28%) |
Nov 22, 2013 | 11.38 | 11.39 | 11.27 | 11.38 | 0 | +0.03(+0.28%) |
Nov 21, 2013 | 11.26 | 11.37 | 11.24 | 11.35 | 46,638 | +0.16(+1.42%) |
Nov 20, 2013 | 11.32 | 11.32 | 10.97 | 11.19 | 0 | -0.07(-0.64%) |
Nov 19, 2013 | 11.31 | 11.53 | 11.22 | 11.26 | 65,256 | +0.02(+0.14%) |
Nov 18, 2013 | 11.14 | 11.27 | 11.09 | 11.24 | 0 | +0.13(+1.15%) |
Nov 15, 2013 | 11.08 | 11.14 | 10.82 | 11.11 | 0 | +0.01(+0.07%) |
Nov 14, 2013 | 11.17 | 11.19 | 11.00 | 11.11 | 0 | -0.14(-1.20%) |
Nov 12, 2013 | 11.04 | 11.26 | 11.04 | 11.24 | 0 | +0.15(+1.36%) |
Nov 11, 2013 | 11.26 | 11.26 | 11.04 | 11.09 | 0 | -0.17(-1.48%) |
Nov 08, 2013 | 10.91 | 11.30 | 10.91 | 11.26 | 0 | +0.34(+3.13%) |
Nov 07, 2013 | 10.96 | 11.10 | 10.87 | 10.92 | 65,712 | -0.02(-0.22%) |
Nov 06, 2013 | 11.13 | 11.13 | 10.85 | 10.94 | 34,683 | -0.15(-1.36%) |
Nov 05, 2013 | 10.99 | 11.14 | 10.77 | 11.09 | 0 | +0.03(+0.29%) |
Nov 04, 2013 | 10.98 | 11.14 | 10.83 | 11.06 | 39,225 | +0.06(+0.58%) |
Nov 01, 2013 | 11.04 | 11.09 | 10.74 | 11.00 | 0 | -0.07(-0.65%) |
Oct 31, 2013 | 11.06 | 11.17 | 10.96 | 11.07 | 0 | +0.02(+0.22%) |
Oct 30, 2013 | 11.07 | 11.13 | 11.04 | 11.04 | 66,461 | -0.06(-0.50%) |
Oct 29, 2013 | 11.18 | 11.21 | 11.08 | 11.10 | 0 | -0.02(-0.21%) |
Oct 28, 2013 | 11.09 | 11.20 | 11.07 | 11.12 | 0 | +0.02(+0.22%) |
Oct 25, 2013 | 11.11 | 11.17 | 10.96 | 11.10 | 0 | -0.02(-0.21%) |
Oct 24, 2013 | 11.08 | 11.16 | 11.06 | 11.12 | 23,631 | +0.08(+0.72%) |
Oct 23, 2013 | 11.07 | 11.09 | 10.82 | 11.04 | 0 | -0.20(-1.77%) |
Oct 22, 2013 | 11.12 | 11.25 | 11.12 | 11.24 | 47,578 | +0.16(+1.44%) |
Oct 21, 2013 | 11.04 | 11.21 | 11.04 | 11.08 | 80,781 | +0.02(+0.22%) |
Oct 18, 2013 | 11.12 | 11.12 | 10.75 | 11.06 | 76,162 | +0.03(+0.29%) |
Oct 17, 2013 | 10.99 | 11.04 | 10.97 | 11.03 | 58,058 | -0.01(-0.07%) |
Oct 16, 2013 | 10.94 | 11.10 | 10.92 | 11.04 | 94,280 | +0.12(+1.09%) |
Oct 15, 2013 | 10.88 | 10.93 | 10.81 | 10.92 | 26,545 | -0.01(-0.07%) |
Oct 14, 2013 | 10.88 | 10.93 | 10.78 | 10.92 | 36,215 | -0.02(-0.15%) |
Oct 11, 2013 | 10.70 | 10.95 | 10.62 | 10.94 | 0 | +0.17(+1.55%) |
Oct 10, 2013 | 10.76 | 10.80 | 10.71 | 10.77 | 29,438 | +0.09(+0.82%) |
Oct 09, 2013 | 10.54 | 10.69 | 10.51 | 10.69 | 93,771 | +0.15(+1.44%) |
Oct 08, 2013 | 10.64 | 10.64 | 10.53 | 10.53 | 44,229 | -0.07(-0.68%) |
Oct 07, 2013 | 10.62 | 10.71 | 10.57 | 10.61 | 0 | -0.07(-0.67%) |
Oct 04, 2013 | 10.39 | 10.74 | 10.34 | 10.68 | 0 | +0.25(+2.44%) |
Oct 03, 2013 | 10.57 | 10.67 | 10.36 | 10.42 | 0 | -0.25(-2.38%) |
Oct 02, 2013 | 10.85 | 10.85 | 10.64 | 10.68 | 151,741 | -0.14(-1.32%) |
Oct 01, 2013 | 10.66 | 10.91 | 10.54 | 10.82 | 127,999 | +0.14(+1.33%) |
Sep 30, 2013 | 10.33 | 10.73 | 10.30 | 10.68 | 0 | +0.35(+3.41%) |
Sep 27, 2013 | 10.28 | 10.42 | 10.21 | 10.33 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 10.28 | 10.38 | 10.23 | 10.33 | 15,093 | +0.06(+0.62%) |
Sep 25, 2013 | 10.34 | 10.38 | 10.24 | 10.26 | 51,369 | -0.09(-0.85%) |
Sep 24, 2013 | 10.52 | 10.55 | 10.34 | 10.35 | 65,951 | -0.17(-1.59%) |
Sep 23, 2013 | 10.54 | 10.62 | 10.47 | 10.52 | 27,872 | -0.06(-0.60%) |
Sep 20, 2013 | 10.59 | 10.61 | 10.46 | 10.58 | 0 | -0.02(-0.15%) |
Sep 19, 2013 | 10.58 | 10.63 | 10.45 | 10.60 | 20,410 | +0.00(+0.00%) |
Sep 18, 2013 | 10.50 | 10.72 | 10.34 | 10.60 | 0 | +0.10(+0.99%) |
Sep 17, 2013 | 10.42 | 10.50 | 9.930 | 10.49 | 0 | +0.05(+0.46%) |
Sep 16, 2013 | 10.34 | 10.49 | 10.34 | 10.45 | 0 | +0.01(+0.08%) |
Sep 13, 2013 | 10.45 | 10.45 | 10.36 | 10.44 | 0 | +0.04(+0.38%) |
Sep 12, 2013 | 10.38 | 10.46 | 10.34 | 10.40 | 0 | +0.04(+0.38%) |
Sep 11, 2013 | 10.38 | 10.42 | 10.34 | 10.36 | 0 | -0.08(-0.76%) |
Sep 10, 2013 | 10.47 | 10.54 | 10.38 | 10.44 | 25,318 | -0.02(-0.23%) |
Sep 09, 2013 | 10.41 | 10.54 | 10.34 | 10.46 | 0 | +0.08(+0.77%) |
Sep 06, 2013 | 10.62 | 10.69 | 10.34 | 10.38 | 0 | -0.21(-1.95%) |
Sep 05, 2013 | 10.65 | 10.66 | 10.49 | 10.59 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 10.24 | 10.71 | 10.24 | 10.59 | 0 | +0.06(+0.53%) |