Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 3,604,060 | -0.11(-0.82%) |
Aug 28, 2014 | 13.63 | 13.65 | 13.51 | 13.58 | 2,812,377 | -0.03(-0.24%) |
Aug 27, 2014 | 13.52 | 13.63 | 13.49 | 13.62 | 3,268,206 | +0.18(+1.37%) |
Aug 26, 2014 | 13.49 | 13.54 | 13.41 | 13.43 | 2,020,498 | -0.06(-0.46%) |
Aug 25, 2014 | 13.50 | 13.55 | 13.45 | 13.49 | 4,189,151 | +0.03(+0.20%) |
Aug 22, 2014 | 13.57 | 13.59 | 13.45 | 13.47 | 6,675,168 | -0.10(-0.76%) |
Aug 21, 2014 | 13.65 | 13.67 | 13.54 | 13.57 | 4,754,522 | -0.03(-0.24%) |
Aug 20, 2014 | 13.44 | 13.61 | 13.42 | 13.60 | 2,822,938 | +0.15(+1.12%) |
Aug 19, 2014 | 13.35 | 13.49 | 13.35 | 13.45 | 2,460,837 | +0.08(+0.63%) |
Aug 18, 2014 | 13.39 | 13.46 | 13.36 | 13.37 | 1,953,463 | +0.01(+0.10%) |
Aug 15, 2014 | 13.34 | 13.40 | 13.15 | 13.35 | 3,711,087 | +0.07(+0.53%) |
Aug 14, 2014 | 13.30 | 13.32 | 13.23 | 13.28 | 1,624,106 | +0.03(+0.24%) |
Aug 13, 2014 | 13.27 | 13.29 | 13.10 | 13.25 | 1,643,721 | +0.19(+1.45%) |
Aug 12, 2014 | 13.05 | 13.10 | 12.98 | 13.06 | 1,837,129 | +0.00(+0.02%) |
Aug 11, 2014 | 13.08 | 13.19 | 13.05 | 13.06 | 3,808,855 | +0.07(+0.53%) |
Aug 08, 2014 | 12.88 | 13.11 | 12.87 | 12.99 | 2,029,690 | +0.01(+0.04%) |
Aug 07, 2014 | 13.06 | 13.10 | 12.89 | 12.98 | 2,018,916 | -0.07(-0.57%) |
Aug 06, 2014 | 12.99 | 13.16 | 12.96 | 13.06 | 3,634,962 | +0.03(+0.20%) |
Aug 05, 2014 | 13.14 | 13.21 | 12.97 | 13.03 | 4,298,989 | -0.20(-1.53%) |
Aug 04, 2014 | 13.19 | 13.27 | 13.10 | 13.23 | 2,358,164 | +0.08(+0.63%) |
Aug 01, 2014 | 12.99 | 13.22 | 12.97 | 13.15 | 4,645,298 | +0.10(+0.74%) |
Jul 31, 2014 | 13.38 | 13.39 | 13.04 | 13.06 | 5,543,179 | -0.34(-2.55%) |
Jul 30, 2014 | 13.50 | 13.50 | 13.29 | 13.40 | 2,615,142 | -0.12(-0.87%) |
Jul 29, 2014 | 13.59 | 13.65 | 13.51 | 13.51 | 3,206,188 | -0.10(-0.70%) |
Jul 28, 2014 | 13.58 | 13.64 | 13.54 | 13.61 | 2,749,979 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.65 | 13.57 | 13.60 | 3,247,259 | -0.05(-0.39%) |
Jul 24, 2014 | 13.47 | 13.66 | 13.46 | 13.65 | 3,906,282 | +0.17(+1.23%) |
Jul 23, 2014 | 13.23 | 13.52 | 13.20 | 13.49 | 3,527,579 | +0.25(+1.91%) |
Jul 22, 2014 | 13.06 | 13.27 | 13.06 | 13.23 | 3,754,943 | +0.15(+1.14%) |
Jul 21, 2014 | 13.03 | 13.10 | 12.93 | 13.09 | 1,646,557 | +0.05(+0.35%) |
Jul 18, 2014 | 12.98 | 13.13 | 12.93 | 13.04 | 2,506,776 | +0.09(+0.68%) |
Jul 17, 2014 | 12.80 | 13.01 | 12.78 | 12.95 | 4,159,812 | +0.12(+0.96%) |
Jul 16, 2014 | 12.68 | 12.85 | 12.64 | 12.83 | 2,554,631 | +0.16(+1.24%) |
Jul 15, 2014 | 12.65 | 12.68 | 12.59 | 12.67 | 1,521,834 | -0.01(-0.04%) |
Jul 14, 2014 | 12.57 | 12.69 | 12.55 | 12.68 | 2,166,155 | +0.13(+1.02%) |
Jul 11, 2014 | 12.66 | 12.67 | 12.53 | 12.55 | 1,603,264 | -0.15(-1.18%) |
Jul 10, 2014 | 12.62 | 12.72 | 12.59 | 12.70 | 3,287,986 | -0.01(-0.06%) |
Jul 09, 2014 | 12.55 | 12.72 | 12.52 | 12.71 | 2,354,998 | +0.13(+1.02%) |
Jul 08, 2014 | 12.57 | 12.62 | 12.47 | 12.58 | 2,660,067 | -0.02(-0.17%) |
Jul 07, 2014 | 12.67 | 12.68 | 12.50 | 12.60 | 2,436,511 | -0.12(-0.96%) |
Jul 03, 2014 | 12.72 | 12.72 | 12.72 | 12.72 | 1,305,898 | +0.01(+0.08%) |
Jul 02, 2014 | 12.68 | 12.77 | 12.63 | 12.71 | 2,358,997 | -0.02(-0.17%) |
Jul 01, 2014 | 12.68 | 12.77 | 12.65 | 12.73 | 2,283,900 | +0.08(+0.63%) |
Jun 30, 2014 | 12.60 | 12.69 | 12.59 | 12.65 | 2,199,600 | +0.01(+0.06%) |
Jun 27, 2014 | 12.53 | 12.65 | 12.51 | 12.65 | 2,460,093 | +0.06(+0.47%) |
Jun 26, 2014 | 12.61 | 12.63 | 12.49 | 12.59 | 2,650,778 | +0.01(+0.04%) |
Jun 25, 2014 | 12.58 | 12.62 | 12.52 | 12.58 | 2,689,426 | +0.02(+0.19%) |
Jun 24, 2014 | 12.55 | 12.61 | 12.49 | 12.56 | 1,891,091 | -0.02(-0.17%) |
Jun 23, 2014 | 12.62 | 12.63 | 12.54 | 12.58 | 1,799,393 | -0.01(-0.08%) |
Jun 20, 2014 | 12.59 | 12.62 | 12.50 | 12.59 | 3,923,186 | +0.08(+0.62%) |
Jun 19, 2014 | 12.50 | 12.58 | 12.41 | 12.51 | 9,424,863 | -0.11(-0.87%) |
Jun 18, 2014 | 12.83 | 12.85 | 12.48 | 12.62 | 3,252,489 | -0.12(-0.94%) |
Jun 17, 2014 | 12.70 | 12.78 | 12.69 | 12.74 | 1,586,413 | +0.08(+0.61%) |
Jun 16, 2014 | 12.57 | 12.68 | 12.54 | 12.66 | 1,628,009 | +0.13(+1.04%) |
Jun 13, 2014 | 12.44 | 12.58 | 12.44 | 12.53 | 2,026,201 | +0.07(+0.56%) |
Jun 12, 2014 | 12.43 | 12.47 | 12.33 | 12.46 | 2,697,844 | +0.07(+0.58%) |
Jun 11, 2014 | 12.41 | 12.54 | 12.39 | 12.39 | 3,185,776 | +0.01(+0.04%) |
Jun 10, 2014 | 12.39 | 12.41 | 12.35 | 12.39 | 2,003,388 | -0.11(-0.92%) |
Jun 06, 2014 | 12.62 | 12.62 | 12.49 | 12.50 | 4,043,951 | -0.08(-0.66%) |
Jun 05, 2014 | 12.62 | 12.65 | 12.51 | 12.58 | 2,351,884 | -0.03(-0.25%) |
Jun 04, 2014 | 12.63 | 12.66 | 12.49 | 12.62 | 4,219,833 | -0.06(-0.50%) |
Jun 03, 2014 | 12.65 | 12.74 | 12.65 | 12.68 | 2,338,143 | +0.01(+0.04%) |
Jun 02, 2014 | 12.61 | 12.71 | 12.58 | 12.67 | 1,704,067 | +0.02(+0.13%) |
May 30, 2014 | 12.60 | 12.70 | 12.49 | 12.66 | 3,792,765 | +0.06(+0.51%) |
May 29, 2014 | 12.77 | 12.78 | 12.52 | 12.60 | 4,713,377 | -0.12(-0.92%) |
May 28, 2014 | 12.76 | 12.76 | 12.62 | 12.71 | 2,757,073 | -0.03(-0.23%) |
May 27, 2014 | 12.78 | 12.83 | 12.67 | 12.74 | 1,923,673 | -0.11(-0.87%) |
May 23, 2014 | 12.89 | 12.85 | 12.85 | 12.85 | 1,352,791 | -0.05(-0.41%) |
May 22, 2014 | 12.89 | 12.95 | 12.86 | 12.91 | 827,318 | +0.02(+0.12%) |
May 21, 2014 | 12.73 | 12.91 | 12.70 | 12.89 | 1,617,880 | +0.15(+1.21%) |
May 20, 2014 | 12.67 | 12.77 | 12.65 | 12.74 | 1,178,861 | +0.01(+0.08%) |
May 19, 2014 | 12.77 | 12.77 | 12.70 | 12.73 | 827,191 | -0.04(-0.29%) |
May 16, 2014 | 12.74 | 12.78 | 12.70 | 12.76 | 2,462,876 | +0.05(+0.42%) |
May 15, 2014 | 12.74 | 12.81 | 12.69 | 12.71 | 2,981,405 | -0.01(-0.04%) |
May 14, 2014 | 12.70 | 12.76 | 12.69 | 12.71 | 2,149,900 | +0.02(+0.13%) |
May 13, 2014 | 12.81 | 12.83 | 12.63 | 12.70 | 3,114,625 | +0.06(+0.45%) |
May 12, 2014 | 12.68 | 12.69 | 12.57 | 12.64 | 3,426,361 | +0.01(+0.06%) |
May 09, 2014 | 12.71 | 12.78 | 12.60 | 12.63 | 2,083,226 | -0.16(-1.21%) |
May 08, 2014 | 12.87 | 12.94 | 12.77 | 12.79 | 2,108,903 | -0.08(-0.63%) |
May 07, 2014 | 12.81 | 12.90 | 12.65 | 12.87 | 3,587,609 | +0.08(+0.62%) |
May 06, 2014 | 12.77 | 12.81 | 12.72 | 12.79 | 2,120,774 | +0.06(+0.50%) |
May 05, 2014 | 12.72 | 12.78 | 12.67 | 12.73 | 2,241,909 | -0.01(-0.06%) |
May 02, 2014 | 12.76 | 12.79 | 12.67 | 12.74 | 2,008,632 | -0.04(-0.33%) |
May 01, 2014 | 12.68 | 12.87 | 12.68 | 12.78 | 3,153,414 | +0.09(+0.68%) |
Apr 30, 2014 | 12.67 | 12.71 | 12.62 | 12.69 | 3,745,311 | +0.02(+0.19%) |
Apr 29, 2014 | 12.57 | 12.69 | 12.55 | 12.67 | 2,056,700 | +0.15(+1.22%) |
Apr 28, 2014 | 12.51 | 12.53 | 12.44 | 12.52 | 2,042,174 | +0.05(+0.38%) |
Apr 25, 2014 | 12.38 | 12.47 | 12.36 | 12.47 | 2,417,691 | +0.07(+0.55%) |
Apr 24, 2014 | 12.42 | 12.47 | 12.34 | 12.40 | 1,851,212 | +0.04(+0.34%) |
Apr 23, 2014 | 12.35 | 12.42 | 12.35 | 12.36 | 1,712,815 | -0.02(-0.13%) |
Apr 22, 2014 | 12.38 | 12.46 | 12.32 | 12.37 | 2,326,189 | +0.04(+0.30%) |
Apr 21, 2014 | 12.27 | 12.39 | 12.24 | 12.34 | 2,740,296 | -0.01(-0.04%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 4,036,707 | +0.02(+0.19%) |
Apr 16, 2014 | 12.17 | 12.36 | 12.17 | 12.32 | 3,126,873 | +0.18(+1.49%) |
Apr 15, 2014 | 12.12 | 12.24 | 12.07 | 12.14 | 5,682,071 | -0.05(-0.43%) |
Apr 14, 2014 | 12.27 | 12.28 | 12.12 | 12.19 | 2,789,612 | -0.06(-0.47%) |
Apr 11, 2014 | 12.23 | 12.34 | 12.22 | 12.25 | 1,882,475 | -0.03(-0.28%) |
Apr 10, 2014 | 12.28 | 12.35 | 12.25 | 12.28 | 3,205,781 | -0.06(-0.45%) |
Apr 09, 2014 | 12.24 | 12.37 | 12.24 | 12.34 | 2,452,556 | +0.09(+0.71%) |
Apr 08, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 2,077,880 | +0.17(+1.39%) |
Apr 07, 2014 | 12.08 | 12.19 | 12.07 | 12.08 | 2,256,397 | -0.04(-0.37%) |
Apr 04, 2014 | 12.13 | 12.22 | 12.06 | 12.13 | 2,798,922 | +0.06(+0.48%) |
Apr 03, 2014 | 12.24 | 12.25 | 12.05 | 12.07 | 3,092,894 | -0.16(-1.29%) |
Apr 02, 2014 | 12.19 | 12.26 | 12.11 | 12.23 | 3,729,997 | +0.05(+0.41%) |
Apr 01, 2014 | 11.95 | 12.18 | 11.93 | 12.18 | 3,289,186 | +0.22(+1.80%) |
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,677,737 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.91 | 11.83 | 11.90 | 2,084,812 | +0.04(+0.33%) |
Mar 27, 2014 | 11.79 | 11.92 | 11.76 | 11.86 | 2,155,175 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.76 | 1,870,875 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.80 | 11.67 | 11.73 | 1,901,540 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.69 | 11.78 | 1,728,939 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,435,751 | +0.08(+0.66%) |
Mar 20, 2014 | 11.58 | 11.65 | 11.49 | 11.64 | 2,274,439 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.76 | 11.52 | 11.63 | 3,751,356 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,723,179 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,489,065 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.65 | 11.53 | 11.63 | 3,686,967 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,423,314 | -0.09(-0.76%) |
Mar 12, 2014 | 11.54 | 11.70 | 11.52 | 11.69 | 2,558,036 | +0.09(+0.82%) |
Mar 11, 2014 | 11.58 | 11.60 | 11.50 | 11.60 | 3,104,182 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,473,059 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,399,805 | -0.11(-0.95%) |
Mar 06, 2014 | 11.65 | 11.65 | 11.55 | 11.63 | 4,148,586 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.64 | 11.53 | 11.62 | 3,216,243 | +0.03(+0.25%) |
Mar 04, 2014 | 11.20 | 11.64 | 11.18 | 11.59 | 4,767,716 | +0.48(+4.30%) |
Mar 03, 2014 | 11.03 | 11.15 | 11.01 | 11.11 | 2,307,695 | -0.00(-0.02%) |
Feb 28, 2014 | 11.10 | 11.20 | 11.08 | 11.12 | 2,747,708 | +0.02(+0.19%) |
Feb 27, 2014 | 11.14 | 11.14 | 11.04 | 11.09 | 3,223,963 | -0.04(-0.38%) |
Feb 26, 2014 | 11.27 | 11.27 | 11.13 | 11.14 | 2,631,861 | -0.10(-0.89%) |
Feb 25, 2014 | 11.28 | 11.29 | 11.22 | 11.24 | 1,933,685 | -0.04(-0.35%) |
Feb 24, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 2,339,715 | -0.01(-0.07%) |
Feb 21, 2014 | 11.23 | 11.33 | 11.20 | 11.28 | 3,200,587 | +0.00(+0.00%) |
Feb 20, 2014 | 11.19 | 11.29 | 11.16 | 11.28 | 4,303,236 | +0.03(+0.23%) |
Feb 19, 2014 | 11.34 | 11.36 | 11.24 | 11.26 | 5,020,032 | -0.13(-1.18%) |
Feb 18, 2014 | 11.42 | 11.50 | 11.37 | 11.39 | 3,890,267 | -0.04(-0.39%) |
Feb 14, 2014 | 11.26 | 11.44 | 11.44 | 11.44 | 3,108,378 | +0.10(+0.86%) |
Feb 13, 2014 | 11.18 | 11.42 | 11.16 | 11.34 | 3,655,944 | +0.14(+1.24%) |
Feb 12, 2014 | 11.12 | 11.25 | 11.12 | 11.20 | 2,514,309 | +0.22(+2.03%) |
Feb 11, 2014 | 10.88 | 11.04 | 10.85 | 10.98 | 2,304,577 | +0.08(+0.69%) |
Feb 10, 2014 | 10.92 | 10.93 | 10.83 | 10.90 | 1,884,117 | +0.00(+0.00%) |
Feb 07, 2014 | 10.87 | 10.93 | 10.80 | 10.90 | 1,875,721 | +0.09(+0.79%) |
Feb 06, 2014 | 10.70 | 10.82 | 10.63 | 10.82 | 2,358,955 | +0.11(+1.06%) |
Feb 05, 2014 | 10.69 | 10.73 | 10.64 | 10.70 | 5,016,980 | -0.02(-0.17%) |
Feb 04, 2014 | 10.81 | 10.83 | 10.69 | 10.72 | 2,359,585 | -0.06(-0.60%) |
Feb 03, 2014 | 10.97 | 10.98 | 10.77 | 10.79 | 3,244,703 | -0.08(-0.71%) |
Jan 31, 2014 | 10.68 | 10.92 | 10.65 | 10.86 | 3,563,864 | +0.07(+0.70%) |
Jan 30, 2014 | 10.77 | 10.82 | 10.74 | 10.79 | 3,557,362 | +0.06(+0.60%) |
Jan 29, 2014 | 10.78 | 10.81 | 10.71 | 10.72 | 5,051,814 | -0.08(-0.77%) |
Jan 28, 2014 | 10.81 | 10.84 | 10.76 | 10.81 | 3,283,079 | -0.06(-0.60%) |
Jan 27, 2014 | 10.89 | 10.98 | 10.85 | 10.87 | 5,074,326 | -0.02(-0.14%) |
Jan 24, 2014 | 10.96 | 11.00 | 10.86 | 10.89 | 4,052,830 | -0.11(-1.03%) |
Jan 23, 2014 | 10.97 | 11.03 | 10.94 | 11.00 | 3,360,962 | -0.02(-0.21%) |
Jan 22, 2014 | 11.06 | 11.08 | 11.00 | 11.02 | 2,991,587 | +0.01(+0.09%) |
Jan 21, 2014 | 11.04 | 11.09 | 10.97 | 11.01 | 3,537,440 | -0.03(-0.23%) |
Jan 17, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 2,322,706 | -0.03(-0.23%) |
Jan 16, 2014 | 10.99 | 11.07 | 10.94 | 11.06 | 2,597,782 | +0.10(+0.94%) |
Jan 15, 2014 | 11.00 | 11.04 | 10.93 | 10.96 | 2,880,557 | -0.04(-0.38%) |
Jan 14, 2014 | 11.13 | 11.13 | 10.96 | 11.00 | 3,258,537 | -0.13(-1.16%) |
Jan 13, 2014 | 11.19 | 11.23 | 11.07 | 11.13 | 4,710,888 | -0.08(-0.67%) |
Jan 10, 2014 | 11.22 | 11.27 | 11.13 | 11.21 | 5,036,160 | -0.03(-0.30%) |
Jan 09, 2014 | 11.13 | 11.37 | 11.05 | 11.24 | 12,840,325 | +0.08(+0.70%) |
Jan 08, 2014 | 11.06 | 11.20 | 10.99 | 11.16 | 7,293,846 | +0.07(+0.65%) |
Jan 07, 2014 | 11.05 | 11.22 | 11.05 | 11.09 | 5,651,172 | +0.00(+0.00%) |
Jan 06, 2014 | 11.18 | 11.18 | 11.03 | 11.09 | 2,442,173 | -0.11(-1.02%) |
Jan 03, 2014 | 11.22 | 11.25 | 11.17 | 11.20 | 2,570,075 | +0.01(+0.09%) |
Jan 02, 2014 | 11.27 | 11.32 | 11.16 | 11.19 | 2,423,287 | -0.11(-0.94%) |
Dec 31, 2013 | 11.24 | 11.30 | 11.30 | 11.30 | 2,070,683 | +0.07(+0.67%) |
Dec 30, 2013 | 11.14 | 11.23 | 11.11 | 11.23 | 2,266,140 | +0.10(+0.88%) |
Dec 27, 2013 | 11.19 | 11.25 | 11.11 | 11.13 | 3,829,496 | -0.12(-1.10%) |
Dec 26, 2013 | 11.23 | 11.27 | 11.19 | 11.25 | 1,748,979 | +0.08(+0.74%) |
Dec 24, 2013 | 11.17 | 11.19 | 11.14 | 11.17 | 1,700,689 | +0.08(+0.68%) |
Dec 23, 2013 | 11.10 | 11.17 | 11.03 | 11.09 | 2,963,203 | +0.08(+0.70%) |
Dec 20, 2013 | 11.01 | 11.09 | 10.97 | 11.02 | 3,723,075 | +0.02(+0.19%) |
Dec 19, 2013 | 10.85 | 11.03 | 10.77 | 10.99 | 2,703,608 | +0.13(+1.17%) |
Dec 18, 2013 | 10.70 | 10.92 | 10.70 | 10.87 | 4,387,595 | +0.14(+1.28%) |
Dec 17, 2013 | 10.74 | 10.77 | 10.68 | 10.73 | 2,680,737 | -0.04(-0.34%) |
Dec 16, 2013 | 10.73 | 10.80 | 10.70 | 10.77 | 5,114,051 | +0.06(+0.58%) |
Dec 13, 2013 | 10.65 | 10.74 | 10.55 | 10.71 | 3,956,493 | +0.05(+0.49%) |
Dec 12, 2013 | 10.56 | 10.67 | 10.52 | 10.65 | 3,371,990 | +0.06(+0.54%) |
Dec 11, 2013 | 10.70 | 10.70 | 10.55 | 10.60 | 4,062,861 | -0.10(-0.94%) |
Dec 10, 2013 | 10.65 | 10.74 | 10.65 | 10.70 | 2,785,307 | -0.00(-0.02%) |
Dec 09, 2013 | 10.70 | 10.73 | 10.56 | 10.70 | 3,763,727 | +0.01(+0.05%) |
Dec 06, 2013 | 10.54 | 10.70 | 10.51 | 10.69 | 3,984,142 | +0.09(+0.88%) |
Dec 05, 2013 | 10.50 | 10.61 | 10.41 | 10.60 | 6,817,288 | +0.12(+1.19%) |
Dec 04, 2013 | 10.54 | 10.54 | 10.34 | 10.48 | 5,948,126 | -0.12(-1.10%) |
Dec 03, 2013 | 10.58 | 10.65 | 10.55 | 10.59 | 5,179,573 | -0.05(-0.44%) |
Dec 02, 2013 | 10.61 | 10.65 | 10.53 | 10.64 | 3,500,371 | -0.05(-0.51%) |
Nov 29, 2013 | 10.62 | 10.77 | 10.61 | 10.69 | 1,031,832 | +0.02(+0.22%) |
Nov 27, 2013 | 10.96 | 10.98 | 10.67 | 10.67 | 3,945,303 | -0.34(-3.10%) |
Nov 26, 2013 | 11.01 | 11.07 | 10.96 | 11.01 | 2,510,277 | +0.03(+0.26%) |
Nov 25, 2013 | 10.85 | 11.00 | 10.82 | 10.98 | 1,753,409 | +0.08(+0.74%) |
Nov 22, 2013 | 10.84 | 10.93 | 10.77 | 10.90 | 1,591,566 | +0.06(+0.57%) |
Nov 21, 2013 | 10.88 | 10.91 | 10.81 | 10.84 | 2,321,658 | -0.04(-0.40%) |
Nov 20, 2013 | 10.89 | 10.91 | 10.81 | 10.89 | 4,302,464 | -0.02(-0.14%) |
Nov 19, 2013 | 11.08 | 11.10 | 10.88 | 10.90 | 2,524,915 | -0.20(-1.82%) |
Nov 18, 2013 | 11.23 | 11.24 | 11.07 | 11.10 | 1,950,721 | -0.10(-0.92%) |
Nov 15, 2013 | 11.16 | 11.21 | 11.11 | 11.21 | 1,746,471 | +0.05(+0.46%) |
Nov 14, 2013 | 11.12 | 11.18 | 11.03 | 11.16 | 2,853,538 | +0.00(+0.00%) |
Nov 13, 2013 | 11.24 | 11.25 | 11.12 | 11.16 | 1,906,691 | +0.03(+0.27%) |
Nov 12, 2013 | 11.13 | 11.16 | 11.09 | 11.13 | 1,574,581 | -0.02(-0.14%) |
Nov 11, 2013 | 11.16 | 11.19 | 11.11 | 11.14 | 1,269,944 | -0.02(-0.18%) |
Nov 08, 2013 | 11.20 | 11.22 | 11.07 | 11.16 | 2,429,092 | -0.12(-1.06%) |
Nov 07, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 3,206,573 | -0.11(-0.96%) |
Nov 06, 2013 | 11.12 | 11.40 | 11.11 | 11.39 | 4,661,482 | +0.28(+2.50%) |
Nov 05, 2013 | 11.07 | 11.12 | 11.01 | 11.11 | 5,706,819 | -0.02(-0.18%) |
Nov 04, 2013 | 11.06 | 11.14 | 11.02 | 11.13 | 3,626,722 | +0.05(+0.46%) |
Nov 01, 2013 | 11.08 | 11.11 | 11.03 | 11.08 | 2,633,660 | +0.02(+0.14%) |
Oct 31, 2013 | 10.95 | 11.08 | 10.92 | 11.07 | 6,718,517 | +0.16(+1.50%) |
Oct 30, 2013 | 10.89 | 10.92 | 10.86 | 10.90 | 2,300,379 | +0.01(+0.12%) |
Oct 29, 2013 | 10.86 | 10.92 | 10.82 | 10.89 | 2,498,705 | +0.06(+0.52%) |
Oct 28, 2013 | 10.83 | 10.89 | 10.80 | 10.83 | 1,831,592 | +0.03(+0.24%) |
Oct 25, 2013 | 10.85 | 10.85 | 10.71 | 10.81 | 2,410,492 | -0.05(-0.47%) |
Oct 24, 2013 | 10.77 | 10.89 | 10.76 | 10.86 | 2,635,868 | +0.11(+1.02%) |
Oct 23, 2013 | 10.82 | 10.86 | 10.74 | 10.75 | 2,834,068 | -0.11(-1.01%) |
Oct 22, 2013 | 10.84 | 10.92 | 10.80 | 10.86 | 1,757,526 | +0.07(+0.69%) |
Oct 21, 2013 | 10.73 | 10.79 | 10.69 | 10.79 | 3,306,959 | +0.04(+0.33%) |
Oct 18, 2013 | 10.66 | 10.81 | 10.65 | 10.75 | 2,867,081 | +0.12(+1.10%) |
Oct 17, 2013 | 10.56 | 10.66 | 10.51 | 10.63 | 3,656,387 | +0.06(+0.60%) |
Oct 16, 2013 | 10.49 | 10.57 | 10.48 | 10.57 | 1,774,616 | +0.11(+1.10%) |
Oct 15, 2013 | 10.55 | 10.58 | 10.40 | 10.45 | 2,617,926 | -0.05(-0.49%) |
Oct 14, 2013 | 10.53 | 10.55 | 10.48 | 10.51 | 1,718,460 | -0.08(-0.72%) |
Oct 11, 2013 | 10.53 | 10.61 | 10.48 | 10.58 | 1,596,278 | +0.10(+0.92%) |
Oct 10, 2013 | 10.43 | 10.51 | 10.43 | 10.49 | 2,309,518 | +0.10(+0.98%) |
Oct 09, 2013 | 10.39 | 10.48 | 10.37 | 10.38 | 5,821,591 | -0.02(-0.17%) |
Oct 08, 2013 | 10.43 | 10.52 | 10.35 | 10.40 | 3,026,996 | -0.05(-0.44%) |
Oct 07, 2013 | 10.33 | 10.51 | 10.31 | 10.45 | 6,115,077 | +0.06(+0.56%) |
Oct 04, 2013 | 10.41 | 10.48 | 10.35 | 10.39 | 3,579,446 | -0.03(-0.32%) |
Oct 03, 2013 | 10.51 | 10.52 | 10.42 | 10.42 | 4,930,495 | -0.08(-0.75%) |
Oct 02, 2013 | 10.46 | 10.55 | 10.38 | 10.50 | 6,717,223 | +0.02(+0.17%) |
Oct 01, 2013 | 10.65 | 10.71 | 10.45 | 10.48 | 5,500,177 | -0.16(-1.53%) |
Sep 30, 2013 | 10.59 | 10.74 | 10.57 | 10.65 | 4,270,115 | +0.02(+0.22%) |
Sep 27, 2013 | 10.63 | 10.66 | 10.58 | 10.62 | 1,692,246 | -0.01(-0.12%) |
Sep 26, 2013 | 10.63 | 10.70 | 10.58 | 10.64 | 3,426,420 | +0.02(+0.22%) |
Sep 25, 2013 | 10.77 | 10.83 | 10.60 | 10.61 | 4,811,673 | -0.15(-1.35%) |
Sep 24, 2013 | 10.72 | 10.78 | 10.66 | 10.76 | 2,023,802 | +0.05(+0.43%) |
Sep 23, 2013 | 10.75 | 10.78 | 10.68 | 10.71 | 1,506,944 | -0.02(-0.14%) |
Sep 20, 2013 | 10.81 | 10.88 | 10.67 | 10.73 | 2,846,881 | -0.07(-0.61%) |
Sep 19, 2013 | 10.68 | 10.80 | 10.65 | 10.79 | 1,982,364 | +0.15(+1.37%) |
Sep 18, 2013 | 10.55 | 10.68 | 10.49 | 10.65 | 2,611,296 | +0.10(+0.97%) |
Sep 17, 2013 | 10.51 | 10.63 | 10.50 | 10.55 | 2,648,841 | +0.03(+0.27%) |
Sep 16, 2013 | 10.48 | 10.58 | 10.41 | 10.52 | 3,072,170 | +0.11(+1.03%) |
Sep 13, 2013 | 10.48 | 10.50 | 10.40 | 10.41 | 4,371,567 | -0.06(-0.56%) |
Sep 12, 2013 | 10.49 | 10.49 | 10.38 | 10.47 | 2,992,372 | -0.03(-0.27%) |
Sep 11, 2013 | 10.66 | 10.66 | 10.45 | 10.50 | 3,071,641 | -0.15(-1.39%) |
Sep 10, 2013 | 10.65 | 10.67 | 10.54 | 10.65 | 3,807,503 | +0.02(+0.17%) |
Sep 09, 2013 | 10.66 | 10.67 | 10.58 | 10.63 | 2,468,394 | +0.03(+0.24%) |
Sep 06, 2013 | 10.61 | 10.66 | 10.55 | 10.60 | 2,512,976 | +0.12(+1.12%) |
Sep 05, 2013 | 10.44 | 10.49 | 10.42 | 10.49 | 2,846,415 | +0.08(+0.81%) |
Sep 04, 2013 | 10.38 | 10.44 | 10.36 | 10.40 | 2,412,194 | +0.04(+0.39%) |