Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.61 | 15.53 | 15.53 | 15.53 | 57,140 | -0.02(-0.12%) |
Aug 28, 2014 | 15.50 | 15.62 | 15.40 | 15.55 | 46,017 | -0.01(-0.05%) |
Aug 27, 2014 | 15.57 | 15.57 | 15.42 | 15.56 | 43,800 | -0.01(-0.09%) |
Aug 26, 2014 | 15.50 | 15.57 | 15.44 | 15.57 | 56,052 | +0.14(+0.93%) |
Aug 25, 2014 | 15.43 | 15.68 | 15.15 | 15.43 | 59,794 | +0.10(+0.63%) |
Aug 22, 2014 | 15.08 | 15.48 | 15.02 | 15.33 | 52,724 | +0.33(+2.21%) |
Aug 21, 2014 | 15.05 | 15.23 | 14.91 | 15.00 | 22,781 | -0.01(-0.10%) |
Aug 20, 2014 | 14.97 | 15.22 | 14.96 | 15.01 | 63,184 | +0.05(+0.36%) |
Aug 19, 2014 | 14.67 | 15.04 | 14.57 | 14.96 | 73,866 | +0.29(+1.97%) |
Aug 18, 2014 | 14.76 | 14.79 | 14.41 | 14.67 | 25,055 | +0.03(+0.20%) |
Aug 15, 2014 | 14.65 | 14.71 | 14.40 | 14.64 | 46,951 | +0.17(+1.15%) |
Aug 14, 2014 | 14.56 | 14.60 | 14.30 | 14.47 | 63,250 | +0.17(+1.16%) |
Aug 13, 2014 | 13.89 | 14.36 | 13.89 | 14.31 | 91,110 | +0.40(+2.85%) |
Aug 12, 2014 | 13.97 | 14.27 | 13.76 | 13.91 | 112,122 | -0.08(-0.54%) |
Aug 11, 2014 | 13.71 | 14.12 | 13.53 | 13.99 | 73,602 | +0.26(+1.89%) |
Aug 08, 2014 | 13.58 | 13.99 | 13.49 | 13.73 | 112,973 | -0.01(-0.05%) |
Aug 07, 2014 | 14.50 | 14.50 | 13.52 | 13.74 | 230,610 | -0.94(-6.39%) |
Aug 06, 2014 | 14.71 | 14.86 | 14.42 | 14.67 | 57,364 | -0.00(-0.02%) |
Aug 05, 2014 | 14.72 | 14.99 | 14.58 | 14.68 | 26,070 | -0.14(-0.95%) |
Aug 04, 2014 | 14.88 | 14.88 | 14.64 | 14.82 | 104,011 | -0.06(-0.44%) |
Aug 01, 2014 | 15.23 | 15.27 | 14.71 | 14.88 | 161,029 | -0.49(-3.17%) |
Jul 31, 2014 | 15.68 | 15.68 | 15.20 | 15.37 | 99,162 | -0.34(-2.15%) |
Jul 30, 2014 | 15.98 | 15.98 | 15.67 | 15.71 | 71,184 | -0.28(-1.73%) |
Jul 29, 2014 | 15.98 | 15.98 | 15.71 | 15.98 | 108,280 | +0.14(+0.87%) |
Jul 28, 2014 | 15.81 | 15.85 | 15.66 | 15.85 | 51,516 | +0.00(+0.00%) |
Jul 25, 2014 | 15.75 | 15.96 | 15.64 | 15.85 | 38,763 | +0.01(+0.04%) |
Jul 24, 2014 | 15.57 | 15.96 | 15.54 | 15.84 | 48,816 | +0.30(+1.92%) |
Jul 23, 2014 | 15.31 | 15.58 | 15.31 | 15.54 | 67,628 | +0.25(+1.63%) |
Jul 22, 2014 | 15.36 | 15.45 | 15.29 | 15.29 | 26,435 | -0.07(-0.46%) |
Jul 21, 2014 | 15.13 | 15.40 | 15.10 | 15.36 | 50,779 | +0.27(+1.77%) |
Jul 18, 2014 | 15.28 | 15.28 | 15.10 | 15.10 | 37,992 | -0.06(-0.42%) |
Jul 17, 2014 | 15.10 | 15.42 | 15.10 | 15.16 | 60,379 | -0.03(-0.19%) |
Jul 16, 2014 | 15.03 | 15.27 | 15.03 | 15.19 | 45,765 | +0.25(+1.66%) |
Jul 15, 2014 | 15.03 | 15.05 | 14.84 | 14.94 | 40,446 | -0.01(-0.05%) |
Jul 14, 2014 | 15.00 | 15.05 | 14.92 | 14.95 | 39,292 | +0.01(+0.05%) |
Jul 11, 2014 | 15.05 | 15.06 | 14.83 | 14.94 | 35,368 | -0.02(-0.12%) |
Jul 10, 2014 | 15.06 | 15.08 | 14.85 | 14.96 | 71,336 | -0.11(-0.71%) |
Jul 09, 2014 | 14.82 | 15.09 | 14.80 | 15.06 | 111,974 | +0.35(+2.37%) |
Jul 08, 2014 | 14.47 | 14.84 | 14.45 | 14.72 | 89,137 | +0.30(+2.05%) |
Jul 07, 2014 | 14.53 | 14.53 | 14.39 | 14.42 | 55,871 | -0.14(-0.96%) |
Jul 03, 2014 | 14.56 | 14.56 | 14.56 | 14.56 | 36,880 | +0.09(+0.64%) |
Jul 02, 2014 | 14.56 | 14.56 | 14.39 | 14.47 | 86,392 | -0.14(-0.95%) |
Jul 01, 2014 | 14.38 | 14.75 | 14.24 | 14.61 | 70,750 | +0.17(+1.21%) |
Jun 30, 2014 | 14.28 | 14.55 | 14.20 | 14.43 | 92,808 | +0.13(+0.92%) |
Jun 27, 2014 | 14.02 | 14.39 | 13.95 | 14.30 | 66,721 | +0.20(+1.41%) |
Jun 26, 2014 | 14.17 | 14.21 | 13.85 | 14.10 | 89,731 | -0.06(-0.40%) |
Jun 25, 2014 | 14.33 | 14.36 | 14.00 | 14.16 | 75,432 | -0.05(-0.35%) |
Jun 24, 2014 | 14.44 | 14.49 | 14.21 | 14.21 | 36,041 | -0.27(-1.84%) |
Jun 23, 2014 | 14.41 | 14.56 | 14.30 | 14.47 | 58,442 | +0.06(+0.44%) |
Jun 20, 2014 | 14.39 | 14.45 | 14.28 | 14.41 | 27,071 | +0.16(+1.10%) |
Jun 19, 2014 | 14.40 | 14.40 | 14.21 | 14.25 | 34,188 | -0.07(-0.47%) |
Jun 18, 2014 | 14.47 | 14.49 | 14.21 | 14.32 | 63,611 | -0.16(-1.10%) |
Jun 17, 2014 | 14.66 | 14.77 | 14.48 | 14.48 | 45,294 | -0.26(-1.76%) |
Jun 16, 2014 | 14.74 | 14.78 | 14.52 | 14.74 | 63,197 | +0.03(+0.22%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.71 | 14.71 | 49,385 | -0.36(-2.40%) |
Jun 12, 2014 | 14.97 | 15.07 | 14.87 | 15.07 | 46,480 | +0.20(+1.34%) |
Jun 11, 2014 | 15.10 | 15.10 | 14.87 | 14.87 | 54,148 | -0.17(-1.16%) |
Jun 10, 2014 | 15.02 | 15.10 | 14.87 | 15.05 | 62,631 | +0.27(+1.83%) |
Jun 06, 2014 | 14.51 | 14.86 | 14.51 | 14.78 | 117,636 | +0.29(+1.99%) |
Jun 05, 2014 | 14.55 | 14.58 | 14.49 | 14.49 | 119,052 | -0.06(-0.44%) |
Jun 04, 2014 | 14.42 | 14.62 | 14.42 | 14.55 | 154,099 | +0.11(+0.79%) |
Jun 03, 2014 | 14.46 | 14.51 | 14.37 | 14.44 | 86,462 | +0.06(+0.39%) |
Jun 02, 2014 | 14.48 | 14.56 | 14.37 | 14.38 | 90,981 | -0.17(-1.17%) |
May 30, 2014 | 14.46 | 14.56 | 14.37 | 14.55 | 114,330 | +0.10(+0.69%) |
May 29, 2014 | 14.40 | 14.56 | 14.35 | 14.45 | 49,070 | +0.15(+1.02%) |
May 28, 2014 | 14.37 | 14.42 | 14.24 | 14.31 | 46,733 | -0.01(-0.07%) |
May 27, 2014 | 14.53 | 14.53 | 14.17 | 14.32 | 102,315 | -0.17(-1.18%) |
May 23, 2014 | 14.15 | 14.49 | 14.49 | 14.49 | 61,654 | +0.39(+2.80%) |
May 22, 2014 | 14.56 | 14.56 | 13.98 | 14.09 | 85,888 | -0.44(-3.01%) |
May 21, 2014 | 14.51 | 14.55 | 14.36 | 14.53 | 57,318 | +0.02(+0.17%) |
May 20, 2014 | 14.66 | 14.66 | 14.34 | 14.51 | 70,908 | -0.25(-1.66%) |
May 19, 2014 | 14.80 | 14.88 | 14.70 | 14.75 | 54,461 | -0.06(-0.43%) |
May 16, 2014 | 14.88 | 14.88 | 14.76 | 14.82 | 39,867 | -0.01(-0.05%) |
May 15, 2014 | 14.74 | 14.86 | 14.55 | 14.82 | 46,437 | -0.10(-0.64%) |
May 14, 2014 | 14.83 | 14.92 | 14.67 | 14.92 | 28,346 | +0.01(+0.10%) |
May 13, 2014 | 15.10 | 15.10 | 14.62 | 14.90 | 54,019 | +0.01(+0.07%) |
May 12, 2014 | 14.74 | 14.92 | 14.63 | 14.89 | 59,281 | +0.15(+1.04%) |
May 09, 2014 | 14.61 | 14.74 | 14.46 | 14.74 | 68,534 | +0.13(+0.87%) |
May 08, 2014 | 14.47 | 14.71 | 14.42 | 14.61 | 73,360 | +0.18(+1.23%) |
May 07, 2014 | 14.24 | 14.47 | 14.21 | 14.44 | 74,835 | +0.18(+1.27%) |
May 06, 2014 | 14.22 | 14.29 | 14.12 | 14.25 | 27,440 | -0.08(-0.57%) |
May 05, 2014 | 14.34 | 14.47 | 14.11 | 14.34 | 69,528 | -0.10(-0.69%) |
May 02, 2014 | 14.28 | 14.47 | 14.13 | 14.44 | 60,784 | +0.23(+1.61%) |
May 01, 2014 | 14.19 | 14.34 | 14.04 | 14.21 | 99,874 | +0.01(+0.05%) |
Apr 30, 2014 | 14.18 | 14.21 | 14.01 | 14.20 | 35,000 | -0.01(-0.10%) |
Apr 29, 2014 | 14.10 | 14.29 | 14.10 | 14.21 | 22,322 | +0.15(+1.07%) |
Apr 28, 2014 | 13.99 | 14.18 | 13.98 | 14.06 | 33,876 | +0.11(+0.78%) |
Apr 25, 2014 | 14.15 | 14.16 | 13.88 | 13.95 | 47,240 | -0.16(-1.12%) |
Apr 24, 2014 | 14.15 | 14.15 | 13.83 | 14.11 | 73,663 | +0.12(+0.82%) |
Apr 23, 2014 | 13.74 | 14.09 | 13.73 | 14.00 | 108,794 | +0.39(+2.85%) |
Apr 22, 2014 | 13.49 | 13.73 | 13.46 | 13.61 | 46,368 | +0.11(+0.81%) |
Apr 21, 2014 | 13.40 | 13.55 | 13.29 | 13.50 | 26,862 | +0.14(+1.05%) |
Apr 17, 2014 | 13.31 | 13.36 | 13.36 | 13.36 | 22,016 | +0.05(+0.34%) |
Apr 16, 2014 | 13.19 | 13.32 | 13.15 | 13.31 | 32,178 | +0.10(+0.79%) |
Apr 15, 2014 | 13.31 | 13.32 | 13.19 | 13.21 | 20,875 | +0.00(+0.03%) |
Apr 14, 2014 | 13.29 | 13.50 | 13.19 | 13.21 | 50,157 | -0.07(-0.55%) |
Apr 11, 2014 | 13.26 | 13.36 | 13.22 | 13.28 | 42,102 | +0.02(+0.13%) |
Apr 10, 2014 | 13.38 | 13.40 | 13.20 | 13.26 | 68,342 | -0.10(-0.73%) |
Apr 09, 2014 | 13.36 | 13.36 | 13.24 | 13.36 | 50,894 | +0.11(+0.82%) |
Apr 08, 2014 | 13.25 | 13.35 | 13.24 | 13.25 | 34,379 | +0.01(+0.08%) |
Apr 07, 2014 | 13.21 | 13.36 | 13.16 | 13.24 | 57,125 | -0.05(-0.34%) |
Apr 04, 2014 | 13.28 | 13.43 | 13.13 | 13.29 | 61,445 | +0.07(+0.50%) |
Apr 03, 2014 | 13.05 | 13.27 | 12.98 | 13.22 | 28,515 | +0.24(+1.86%) |
Apr 02, 2014 | 13.19 | 13.29 | 12.89 | 12.98 | 101,623 | -0.05(-0.38%) |
Apr 01, 2014 | 12.87 | 13.12 | 12.79 | 13.03 | 175,515 | +0.24(+1.89%) |
Mar 31, 2014 | 12.70 | 12.94 | 12.68 | 12.79 | 143,354 | +0.46(+3.72%) |
Mar 28, 2014 | 12.36 | 12.54 | 12.09 | 12.33 | 71,567 | -0.06(-0.48%) |
Mar 27, 2014 | 12.44 | 12.57 | 12.24 | 12.39 | 95,344 | +0.12(+0.97%) |
Mar 26, 2014 | 12.31 | 12.52 | 12.05 | 12.27 | 75,127 | +0.07(+0.54%) |
Mar 25, 2014 | 11.99 | 12.36 | 11.89 | 12.20 | 83,653 | +0.20(+1.69%) |
Mar 24, 2014 | 12.30 | 12.46 | 11.73 | 12.00 | 196,148 | -0.26(-2.11%) |
Mar 21, 2014 | 12.44 | 12.56 | 12.17 | 12.26 | 178,246 | -0.24(-1.90%) |
Mar 20, 2014 | 12.55 | 12.55 | 12.40 | 12.50 | 28,055 | -0.02(-0.14%) |
Mar 19, 2014 | 12.59 | 12.65 | 12.33 | 12.51 | 86,515 | -0.05(-0.36%) |
Mar 18, 2014 | 12.64 | 12.76 | 12.33 | 12.56 | 97,766 | -0.02(-0.14%) |
Mar 17, 2014 | 12.63 | 12.65 | 12.54 | 12.58 | 74,006 | +0.19(+1.52%) |
Mar 14, 2014 | 12.43 | 12.53 | 12.38 | 12.39 | 50,611 | -0.01(-0.06%) |
Mar 13, 2014 | 12.67 | 12.67 | 12.03 | 12.39 | 154,594 | -0.28(-2.23%) |
Mar 12, 2014 | 12.94 | 12.94 | 12.64 | 12.68 | 67,958 | -0.23(-1.76%) |
Mar 11, 2014 | 12.94 | 13.09 | 12.91 | 12.91 | 25,295 | -0.03(-0.22%) |
Mar 10, 2014 | 12.97 | 13.18 | 12.92 | 12.93 | 51,298 | -0.10(-0.80%) |
Mar 07, 2014 | 12.89 | 13.17 | 12.78 | 13.04 | 498,712 | +0.18(+1.41%) |
Mar 06, 2014 | 13.07 | 13.07 | 12.66 | 12.86 | 157,536 | -0.27(-2.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.94 | 13.13 | 91,968 | -0.12(-0.87%) |
Mar 04, 2014 | 13.57 | 13.67 | 13.24 | 13.24 | 83,413 | -0.29(-2.15%) |
Mar 03, 2014 | 13.38 | 13.58 | 13.36 | 13.53 | 52,490 | +0.15(+1.12%) |
Feb 28, 2014 | 13.52 | 13.57 | 13.36 | 13.38 | 40,355 | -0.02(-0.16%) |
Feb 27, 2014 | 13.48 | 13.58 | 13.39 | 13.40 | 51,821 | -0.03(-0.26%) |
Feb 26, 2014 | 13.63 | 13.63 | 13.43 | 13.44 | 29,075 | -0.08(-0.57%) |
Feb 25, 2014 | 13.57 | 13.60 | 13.43 | 13.51 | 45,316 | -0.02(-0.16%) |
Feb 24, 2014 | 13.48 | 13.61 | 13.48 | 13.54 | 60,502 | +0.08(+0.62%) |
Feb 21, 2014 | 13.54 | 13.63 | 13.42 | 13.45 | 34,914 | -0.05(-0.40%) |
Feb 20, 2014 | 13.43 | 13.66 | 13.43 | 13.50 | 52,461 | -0.08(-0.56%) |
Feb 19, 2014 | 13.70 | 13.70 | 13.42 | 13.58 | 76,725 | +0.01(+0.05%) |
Feb 18, 2014 | 13.64 | 13.66 | 13.54 | 13.57 | 37,044 | -0.02(-0.13%) |
Feb 14, 2014 | 13.75 | 13.59 | 13.59 | 13.59 | 88,923 | -0.09(-0.64%) |
Feb 13, 2014 | 13.66 | 13.76 | 13.66 | 13.68 | 40,418 | -0.07(-0.48%) |
Feb 12, 2014 | 13.74 | 13.85 | 13.62 | 13.74 | 248,770 | -0.04(-0.30%) |
Feb 11, 2014 | 13.62 | 13.99 | 13.50 | 13.79 | 88,391 | +0.15(+1.08%) |
Feb 10, 2014 | 13.65 | 13.66 | 13.52 | 13.64 | 111,150 | -0.02(-0.12%) |
Feb 07, 2014 | 13.55 | 13.73 | 13.52 | 13.66 | 61,928 | +0.11(+0.84%) |
Feb 06, 2014 | 13.64 | 13.83 | 13.52 | 13.54 | 91,725 | -0.18(-1.32%) |
Feb 05, 2014 | 13.63 | 13.92 | 13.43 | 13.72 | 63,329 | -0.01(-0.10%) |
Feb 04, 2014 | 13.46 | 13.84 | 13.46 | 13.74 | 136,100 | +0.40(+2.96%) |
Feb 03, 2014 | 13.98 | 14.06 | 13.32 | 13.34 | 152,584 | -0.53(-3.80%) |
Jan 31, 2014 | 13.74 | 13.95 | 13.68 | 13.87 | 124,690 | +0.13(+0.95%) |
Jan 30, 2014 | 13.78 | 13.89 | 13.61 | 13.74 | 41,780 | +0.15(+1.12%) |
Jan 29, 2014 | 13.60 | 13.77 | 13.44 | 13.59 | 63,936 | -0.04(-0.30%) |
Jan 28, 2014 | 13.42 | 13.64 | 13.42 | 13.63 | 51,309 | +0.20(+1.49%) |
Jan 27, 2014 | 13.26 | 13.59 | 13.26 | 13.43 | 107,388 | +0.13(+0.98%) |
Jan 24, 2014 | 13.41 | 13.41 | 13.27 | 13.30 | 45,003 | -0.05(-0.36%) |
Jan 23, 2014 | 13.33 | 13.42 | 13.24 | 13.35 | 42,140 | +0.09(+0.68%) |
Jan 22, 2014 | 13.26 | 13.31 | 13.13 | 13.26 | 88,783 | -0.01(-0.10%) |
Jan 21, 2014 | 13.21 | 13.34 | 13.11 | 13.27 | 72,652 | +0.07(+0.50%) |
Jan 17, 2014 | 13.33 | 13.21 | 13.21 | 13.21 | 61,552 | +0.05(+0.37%) |
Jan 16, 2014 | 13.19 | 13.30 | 13.10 | 13.16 | 33,833 | +0.02(+0.18%) |
Jan 15, 2014 | 13.30 | 13.40 | 13.04 | 13.13 | 71,252 | +0.01(+0.05%) |
Jan 14, 2014 | 13.35 | 13.38 | 12.91 | 13.13 | 93,978 | -0.08(-0.63%) |
Jan 13, 2014 | 12.90 | 13.55 | 12.90 | 13.21 | 267,518 | +0.27(+2.08%) |
Jan 10, 2014 | 12.84 | 13.00 | 12.77 | 12.94 | 83,807 | +0.12(+0.91%) |
Jan 09, 2014 | 12.68 | 12.91 | 12.57 | 12.82 | 97,070 | +0.08(+0.62%) |
Jan 08, 2014 | 12.42 | 12.74 | 12.41 | 12.74 | 40,476 | +0.34(+2.72%) |
Jan 07, 2014 | 12.68 | 12.73 | 12.40 | 12.41 | 68,154 | -0.11(-0.88%) |
Jan 06, 2014 | 12.55 | 12.57 | 12.38 | 12.52 | 55,391 | +0.07(+0.53%) |
Jan 03, 2014 | 12.32 | 12.59 | 12.32 | 12.45 | 99,645 | +0.30(+2.44%) |
Jan 02, 2014 | 12.19 | 12.19 | 11.97 | 12.15 | 54,384 | -0.03(-0.28%) |
Dec 31, 2013 | 11.88 | 12.19 | 12.19 | 12.19 | 84,199 | +0.22(+1.81%) |
Dec 30, 2013 | 12.00 | 12.05 | 11.76 | 11.97 | 79,847 | +0.03(+0.23%) |
Dec 27, 2013 | 12.02 | 12.05 | 11.91 | 11.94 | 68,610 | +0.01(+0.06%) |
Dec 26, 2013 | 11.99 | 12.01 | 11.80 | 11.94 | 37,904 | +0.02(+0.17%) |
Dec 24, 2013 | 11.83 | 12.03 | 11.59 | 11.92 | 45,789 | +0.03(+0.23%) |
Dec 23, 2013 | 11.88 | 12.04 | 11.61 | 11.89 | 93,307 | +0.01(+0.09%) |
Dec 20, 2013 | 11.82 | 12.02 | 11.82 | 11.88 | 52,032 | -0.00(-0.03%) |
Dec 19, 2013 | 12.05 | 12.05 | 11.74 | 11.88 | 101,773 | -0.11(-0.92%) |
Dec 18, 2013 | 11.79 | 12.05 | 11.70 | 11.99 | 37,712 | +0.20(+1.69%) |
Dec 17, 2013 | 11.65 | 11.80 | 11.64 | 11.79 | 20,051 | +0.03(+0.29%) |
Dec 16, 2013 | 12.09 | 12.14 | 11.67 | 11.76 | 58,515 | -0.16(-1.33%) |
Dec 13, 2013 | 11.66 | 11.96 | 11.63 | 11.92 | 54,410 | +0.21(+1.77%) |
Dec 12, 2013 | 11.79 | 11.95 | 11.68 | 11.71 | 68,035 | -0.24(-2.02%) |
Dec 11, 2013 | 11.57 | 12.02 | 11.57 | 11.95 | 62,490 | +0.34(+2.91%) |
Dec 10, 2013 | 11.95 | 12.15 | 11.50 | 11.61 | 167,983 | -0.35(-2.96%) |
Dec 09, 2013 | 12.23 | 12.47 | 11.97 | 11.97 | 148,954 | -0.52(-4.14%) |
Dec 06, 2013 | 11.89 | 12.62 | 11.80 | 12.49 | 137,372 | +0.54(+4.50%) |
Dec 05, 2013 | 12.57 | 12.57 | 11.86 | 11.95 | 60,757 | -0.53(-4.28%) |
Dec 04, 2013 | 12.34 | 12.66 | 12.30 | 12.48 | 95,525 | +0.08(+0.67%) |
Dec 03, 2013 | 12.26 | 12.73 | 12.18 | 12.40 | 181,658 | +0.22(+1.81%) |
Dec 02, 2013 | 12.22 | 12.40 | 12.10 | 12.18 | 46,628 | -0.13(-1.05%) |
Nov 29, 2013 | 12.22 | 12.39 | 12.18 | 12.31 | 9,938 | +0.18(+1.52%) |
Nov 27, 2013 | 12.25 | 12.45 | 12.05 | 12.12 | 65,742 | -0.03(-0.23%) |
Nov 26, 2013 | 12.22 | 12.42 | 12.11 | 12.15 | 111,087 | +0.01(+0.06%) |
Nov 25, 2013 | 12.16 | 12.24 | 12.14 | 12.14 | 73,805 | -0.07(-0.59%) |
Nov 22, 2013 | 12.16 | 12.24 | 12.10 | 12.22 | 30,369 | +0.09(+0.74%) |
Nov 21, 2013 | 12.07 | 12.24 | 11.97 | 12.13 | 70,454 | +0.08(+0.63%) |
Nov 20, 2013 | 11.89 | 12.05 | 11.72 | 12.05 | 79,780 | +0.22(+1.86%) |
Nov 19, 2013 | 11.82 | 11.92 | 11.74 | 11.83 | 63,433 | +0.07(+0.59%) |
Nov 18, 2013 | 11.72 | 11.93 | 11.72 | 11.76 | 88,023 | -0.02(-0.17%) |
Nov 15, 2013 | 11.91 | 11.93 | 11.68 | 11.78 | 210,489 | +0.01(+0.09%) |
Nov 14, 2013 | 11.91 | 12.00 | 11.73 | 11.77 | 135,604 | -0.01(-0.09%) |
Nov 12, 2013 | 11.75 | 11.89 | 11.62 | 11.78 | 66,244 | +0.04(+0.35%) |
Nov 11, 2013 | 11.98 | 12.24 | 11.64 | 11.74 | 65,027 | -0.32(-2.66%) |
Nov 08, 2013 | 12.34 | 12.56 | 11.85 | 12.06 | 206,918 | -0.42(-3.34%) |
Nov 07, 2013 | 12.40 | 12.52 | 12.16 | 12.48 | 106,253 | -0.10(-0.82%) |
Nov 06, 2013 | 12.72 | 12.88 | 12.43 | 12.58 | 86,130 | -0.21(-1.67%) |
Nov 05, 2013 | 12.90 | 12.92 | 12.67 | 12.80 | 64,766 | -0.09(-0.72%) |
Nov 04, 2013 | 12.78 | 12.92 | 12.61 | 12.89 | 112,885 | +0.36(+2.86%) |
Nov 01, 2013 | 12.28 | 12.70 | 12.28 | 12.53 | 102,339 | +0.44(+3.65%) |
Oct 31, 2013 | 12.25 | 12.25 | 11.94 | 12.09 | 103,029 | -0.07(-0.56%) |
Oct 30, 2013 | 12.04 | 12.42 | 11.82 | 12.16 | 92,170 | +0.30(+2.57%) |
Oct 29, 2013 | 11.76 | 11.85 | 11.71 | 11.85 | 107,443 | +0.12(+1.01%) |
Oct 28, 2013 | 11.76 | 11.76 | 11.60 | 11.73 | 150,656 | +0.05(+0.41%) |
Oct 25, 2013 | 11.58 | 11.76 | 11.58 | 11.69 | 40,970 | +0.08(+0.70%) |
Oct 24, 2013 | 11.77 | 11.77 | 11.52 | 11.60 | 99,033 | -0.08(-0.70%) |
Oct 23, 2013 | 11.51 | 11.70 | 11.50 | 11.69 | 112,537 | +0.18(+1.53%) |
Oct 22, 2013 | 11.48 | 11.58 | 11.42 | 11.51 | 79,260 | +0.05(+0.41%) |
Oct 21, 2013 | 11.43 | 11.65 | 11.43 | 11.46 | 62,507 | +0.05(+0.48%) |
Oct 18, 2013 | 10.98 | 11.46 | 10.98 | 11.41 | 75,923 | +0.14(+1.23%) |
Oct 17, 2013 | 11.17 | 11.29 | 11.03 | 11.27 | 46,661 | +0.16(+1.46%) |
Oct 16, 2013 | 11.14 | 11.21 | 10.81 | 11.11 | 131,966 | +0.08(+0.74%) |
Oct 15, 2013 | 10.92 | 11.16 | 10.84 | 11.03 | 122,867 | +0.15(+1.40%) |
Oct 14, 2013 | 10.84 | 10.94 | 10.67 | 10.87 | 149,551 | -0.02(-0.16%) |
Oct 11, 2013 | 11.17 | 11.21 | 10.84 | 10.89 | 139,171 | -0.22(-1.95%) |
Oct 10, 2013 | 11.11 | 11.31 | 11.02 | 11.11 | 27,265 | -0.01(-0.06%) |
Oct 09, 2013 | 11.17 | 11.24 | 11.02 | 11.11 | 98,714 | -0.16(-1.41%) |
Oct 08, 2013 | 11.09 | 11.32 | 11.05 | 11.27 | 54,215 | +0.09(+0.79%) |
Oct 07, 2013 | 11.25 | 11.33 | 11.06 | 11.19 | 29,719 | -0.19(-1.64%) |
Oct 04, 2013 | 11.35 | 11.50 | 11.33 | 11.37 | 40,994 | -0.05(-0.44%) |
Oct 03, 2013 | 11.51 | 11.51 | 11.24 | 11.42 | 94,432 | -0.14(-1.23%) |
Oct 02, 2013 | 11.76 | 11.82 | 11.40 | 11.56 | 74,145 | -0.13(-1.10%) |
Oct 01, 2013 | 11.68 | 12.08 | 11.58 | 11.69 | 64,152 | -0.14(-1.17%) |
Sep 27, 2013 | 11.87 | 12.19 | 11.77 | 11.83 | 53,169 | -0.02(-0.17%) |
Sep 26, 2013 | 11.95 | 12.04 | 11.76 | 11.85 | 54,965 | +0.00(+0.00%) |
Sep 25, 2013 | 11.99 | 11.99 | 11.77 | 11.85 | 58,538 | -0.06(-0.48%) |
Sep 24, 2013 | 11.92 | 12.02 | 11.86 | 11.91 | 41,649 | -0.08(-0.65%) |
Sep 23, 2013 | 11.86 | 12.21 | 11.74 | 11.99 | 106,233 | +0.07(+0.57%) |
Sep 20, 2013 | 11.62 | 12.03 | 11.56 | 11.92 | 111,303 | +0.18(+1.53%) |
Sep 19, 2013 | 11.27 | 11.77 | 11.19 | 11.74 | 126,429 | +0.52(+4.62%) |
Sep 18, 2013 | 11.17 | 11.24 | 11.17 | 11.22 | 44,753 | +0.13(+1.19%) |
Sep 17, 2013 | 11.05 | 11.12 | 10.99 | 11.09 | 92,330 | -0.04(-0.34%) |
Sep 16, 2013 | 11.27 | 11.27 | 11.12 | 11.13 | 87,360 | +0.00(+0.03%) |
Sep 13, 2013 | 11.04 | 11.19 | 11.01 | 11.12 | 95,339 | +0.08(+0.77%) |
Sep 12, 2013 | 11.08 | 11.16 | 11.02 | 11.04 | 44,416 | +0.03(+0.25%) |
Sep 11, 2013 | 11.05 | 11.09 | 10.97 | 11.01 | 59,075 | +0.02(+0.18%) |
Sep 10, 2013 | 11.10 | 11.17 | 10.99 | 10.99 | 49,623 | -0.05(-0.49%) |
Sep 09, 2013 | 11.25 | 11.30 | 11.03 | 11.05 | 35,353 | -0.09(-0.85%) |
Sep 06, 2013 | 11.17 | 11.35 | 11.03 | 11.14 | 93,948 | +0.05(+0.49%) |
Sep 05, 2013 | 11.04 | 11.17 | 10.97 | 11.09 | 100,084 | +0.08(+0.77%) |
Sep 04, 2013 | 11.10 | 11.32 | 11.00 | 11.00 | 356,534 | -0.17(-1.55%) |