Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.92 | 16.05 | 15.25 | 15.26 | 410,719 | -0.61(-3.84%) |
Jul 30, 2014 | 13.86 | 17.17 | 13.84 | 15.87 | 1,354,182 | +3.08(+24.08%) |
Jul 29, 2014 | 12.70 | 12.91 | 12.57 | 12.79 | 219,920 | +0.14(+1.11%) |
Jul 28, 2014 | 13.09 | 13.11 | 12.64 | 12.65 | 183,709 | -0.45(-3.44%) |
Jul 25, 2014 | 13.21 | 13.26 | 12.90 | 13.10 | 156,261 | -0.27(-2.02%) |
Jul 24, 2014 | 13.85 | 13.91 | 13.35 | 13.37 | 119,237 | -0.38(-2.76%) |
Jul 23, 2014 | 14.26 | 14.38 | 13.73 | 13.75 | 207,477 | -0.55(-3.85%) |
Jul 22, 2014 | 14.13 | 14.31 | 13.99 | 14.30 | 107,638 | +0.30(+2.14%) |
Jul 21, 2014 | 14.18 | 14.32 | 13.98 | 14.00 | 69,355 | -0.23(-1.62%) |
Jul 18, 2014 | 13.97 | 14.35 | 13.97 | 14.23 | 109,364 | +0.24(+1.72%) |
Jul 17, 2014 | 14.13 | 14.25 | 13.92 | 13.99 | 134,053 | -0.29(-2.03%) |
Jul 16, 2014 | 13.94 | 14.39 | 13.92 | 14.28 | 283,613 | +0.47(+3.40%) |
Jul 15, 2014 | 14.06 | 14.09 | 13.62 | 13.81 | 150,468 | -0.21(-1.50%) |
Jul 14, 2014 | 13.98 | 14.22 | 13.85 | 14.02 | 89,659 | +0.21(+1.52%) |
Jul 11, 2014 | 13.85 | 13.96 | 13.75 | 13.81 | 147,933 | -0.09(-0.65%) |
Jul 10, 2014 | 14.01 | 14.02 | 13.80 | 13.90 | 240,702 | -0.38(-2.66%) |
Jul 09, 2014 | 14.19 | 14.34 | 14.03 | 14.28 | 75,423 | +0.10(+0.71%) |
Jul 08, 2014 | 14.35 | 14.36 | 13.95 | 14.18 | 140,198 | -0.24(-1.66%) |
Jul 07, 2014 | 14.97 | 14.97 | 14.39 | 14.42 | 124,735 | -0.58(-3.87%) |
Jul 03, 2014 | 14.78 | 15.00 | 15.00 | 15.00 | 59,600 | +0.32(+2.18%) |
Jul 02, 2014 | 14.67 | 14.98 | 14.66 | 14.68 | 116,466 | -0.04(-0.27%) |
Jul 01, 2014 | 14.77 | 14.90 | 14.66 | 14.72 | 130,271 | +0.04(+0.27%) |
Jun 30, 2014 | 14.55 | 14.81 | 14.40 | 14.68 | 105,606 | +0.18(+1.24%) |
Jun 27, 2014 | 14.59 | 14.85 | 14.46 | 14.50 | 601,097 | -0.17(-1.16%) |
Jun 26, 2014 | 14.91 | 14.91 | 14.51 | 14.67 | 72,953 | -0.19(-1.28%) |
Jun 25, 2014 | 14.68 | 14.93 | 14.41 | 14.86 | 102,019 | +0.14(+0.95%) |
Jun 24, 2014 | 15.27 | 15.27 | 14.55 | 14.72 | 228,050 | -0.49(-3.22%) |
Jun 23, 2014 | 15.49 | 15.49 | 15.08 | 15.21 | 139,651 | -0.21(-1.36%) |
Jun 20, 2014 | 15.33 | 15.50 | 15.10 | 15.42 | 176,263 | +0.16(+1.05%) |
Jun 19, 2014 | 15.52 | 15.60 | 15.16 | 15.26 | 95,579 | -0.16(-1.04%) |
Jun 18, 2014 | 15.52 | 15.59 | 15.31 | 15.42 | 129,014 | -0.15(-0.96%) |
Jun 17, 2014 | 15.43 | 15.70 | 15.40 | 15.57 | 208,996 | +0.15(+0.97%) |
Jun 16, 2014 | 15.07 | 15.59 | 15.05 | 15.42 | 154,853 | +0.32(+2.12%) |
Jun 13, 2014 | 15.15 | 15.24 | 14.94 | 15.10 | 89,509 | +0.07(+0.47%) |
Jun 12, 2014 | 15.31 | 15.46 | 14.92 | 15.03 | 132,946 | -0.26(-1.70%) |
Jun 11, 2014 | 15.11 | 15.39 | 15.00 | 15.29 | 144,139 | +0.19(+1.26%) |
Jun 10, 2014 | 15.07 | 15.20 | 15.02 | 15.10 | 156,713 | -0.09(-0.59%) |
Jun 06, 2014 | 15.22 | 15.23 | 15.04 | 15.19 | 140,620 | -0.01(-0.07%) |
Jun 05, 2014 | 15.19 | 15.43 | 15.01 | 15.20 | 185,067 | +0.08(+0.53%) |
Jun 04, 2014 | 14.90 | 15.14 | 14.79 | 15.12 | 132,359 | +0.15(+1.00%) |
Jun 03, 2014 | 14.88 | 15.02 | 14.76 | 14.97 | 180,641 | +0.04(+0.27%) |
Jun 02, 2014 | 15.16 | 15.16 | 14.70 | 14.93 | 139,884 | -0.13(-0.86%) |
May 30, 2014 | 15.08 | 15.09 | 14.86 | 15.06 | 104,046 | +0.04(+0.27%) |
May 29, 2014 | 15.23 | 15.26 | 15.01 | 15.02 | 118,021 | -0.20(-1.31%) |
May 28, 2014 | 15.52 | 15.52 | 15.20 | 15.22 | 101,056 | -0.28(-1.81%) |
May 27, 2014 | 15.31 | 15.83 | 15.31 | 15.50 | 248,705 | +0.34(+2.24%) |
May 23, 2014 | 14.76 | 15.16 | 15.16 | 15.16 | 414,400 | +0.39(+2.64%) |
May 22, 2014 | 14.68 | 14.83 | 14.53 | 14.77 | 63,787 | +0.06(+0.41%) |
May 21, 2014 | 14.89 | 15.00 | 14.51 | 14.71 | 126,464 | -0.15(-1.01%) |
May 20, 2014 | 15.00 | 15.00 | 14.60 | 14.86 | 211,864 | -0.17(-1.13%) |
May 19, 2014 | 14.67 | 15.27 | 14.62 | 15.03 | 352,771 | +0.32(+2.18%) |
May 16, 2014 | 14.45 | 14.72 | 14.30 | 14.71 | 173,231 | +0.22(+1.52%) |
May 15, 2014 | 14.41 | 14.57 | 13.97 | 14.49 | 191,809 | +0.07(+0.49%) |
May 14, 2014 | 14.60 | 14.77 | 14.31 | 14.42 | 185,502 | -0.25(-1.70%) |
May 13, 2014 | 15.07 | 15.24 | 14.55 | 14.67 | 168,522 | -0.43(-2.85%) |
May 12, 2014 | 14.33 | 15.15 | 14.24 | 15.10 | 360,186 | +0.78(+5.45%) |
May 09, 2014 | 14.16 | 14.38 | 14.01 | 14.32 | 135,930 | +0.05(+0.35%) |
May 08, 2014 | 14.42 | 14.84 | 14.07 | 14.27 | 228,761 | -0.26(-1.79%) |
May 07, 2014 | 14.67 | 14.67 | 14.01 | 14.53 | 228,847 | -0.15(-1.02%) |
May 06, 2014 | 14.96 | 14.98 | 14.54 | 14.68 | 251,098 | -0.31(-2.07%) |
May 05, 2014 | 14.93 | 15.10 | 14.73 | 14.99 | 163,857 | -0.02(-0.13%) |
May 02, 2014 | 15.11 | 15.20 | 14.86 | 15.01 | 232,829 | -0.08(-0.53%) |
May 01, 2014 | 14.76 | 15.27 | 14.62 | 15.09 | 388,432 | +0.30(+2.03%) |
Apr 30, 2014 | 14.05 | 15.00 | 13.49 | 14.79 | 816,778 | +0.45(+3.14%) |
Apr 29, 2014 | 14.56 | 14.58 | 14.07 | 14.34 | 252,566 | -0.09(-0.62%) |
Apr 28, 2014 | 14.58 | 14.96 | 14.05 | 14.43 | 170,401 | -0.14(-0.96%) |
Apr 25, 2014 | 15.10 | 15.26 | 14.48 | 14.57 | 155,339 | -0.64(-4.21%) |
Apr 24, 2014 | 15.57 | 15.57 | 15.11 | 15.21 | 81,538 | -0.21(-1.36%) |
Apr 23, 2014 | 15.26 | 15.58 | 14.95 | 15.42 | 136,113 | +0.06(+0.39%) |
Apr 22, 2014 | 14.97 | 15.59 | 14.95 | 15.36 | 136,858 | +0.41(+2.74%) |
Apr 21, 2014 | 15.00 | 15.16 | 14.74 | 14.95 | 95,725 | +0.05(+0.34%) |
Apr 17, 2014 | 14.60 | 14.90 | 14.90 | 14.90 | 111,100 | +0.31(+2.12%) |
Apr 16, 2014 | 14.88 | 14.88 | 14.49 | 14.59 | 77,329 | -0.24(-1.62%) |
Apr 15, 2014 | 14.78 | 15.00 | 14.47 | 14.83 | 159,868 | +0.10(+0.68%) |
Apr 14, 2014 | 14.64 | 14.85 | 14.45 | 14.73 | 211,825 | +0.27(+1.87%) |
Apr 11, 2014 | 15.45 | 15.45 | 14.44 | 14.46 | 222,879 | -0.99(-6.41%) |
Apr 10, 2014 | 15.85 | 15.92 | 15.22 | 15.45 | 180,923 | -0.45(-2.83%) |
Apr 09, 2014 | 16.00 | 16.00 | 15.79 | 15.90 | 162,610 | +0.01(+0.06%) |
Apr 08, 2014 | 15.75 | 15.99 | 15.61 | 15.89 | 305,674 | +0.20(+1.27%) |
Apr 07, 2014 | 15.82 | 15.92 | 15.28 | 15.69 | 263,112 | +0.29(+1.88%) |
Apr 04, 2014 | 16.10 | 16.10 | 15.14 | 15.40 | 224,607 | -0.53(-3.33%) |
Apr 03, 2014 | 15.94 | 16.10 | 15.71 | 15.93 | 221,760 | +0.00(+0.00%) |
Apr 02, 2014 | 16.18 | 16.20 | 15.86 | 15.93 | 202,279 | -0.19(-1.18%) |
Apr 01, 2014 | 16.18 | 16.35 | 15.95 | 16.12 | 233,734 | +0.03(+0.19%) |
Mar 31, 2014 | 15.44 | 16.12 | 15.44 | 16.09 | 292,907 | +0.69(+4.48%) |
Mar 28, 2014 | 15.67 | 15.91 | 15.39 | 15.40 | 209,992 | -0.28(-1.79%) |
Mar 27, 2014 | 15.91 | 15.91 | 15.45 | 15.68 | 197,427 | -0.16(-1.01%) |
Mar 26, 2014 | 16.41 | 16.48 | 15.66 | 15.84 | 345,128 | -0.54(-3.30%) |
Mar 25, 2014 | 16.36 | 16.56 | 16.15 | 16.38 | 438,515 | +0.15(+0.92%) |
Mar 24, 2014 | 15.77 | 16.31 | 15.53 | 16.23 | 240,733 | +0.44(+2.79%) |
Mar 21, 2014 | 16.02 | 16.02 | 15.75 | 15.79 | 559,007 | -0.19(-1.19%) |
Mar 20, 2014 | 16.25 | 16.31 | 15.97 | 15.98 | 682,756 | +0.41(+2.63%) |
Mar 19, 2014 | 15.56 | 15.59 | 15.33 | 15.57 | 143,434 | -0.05(-0.32%) |
Mar 18, 2014 | 15.60 | 15.75 | 15.57 | 15.62 | 136,907 | +0.02(+0.13%) |
Mar 17, 2014 | 15.70 | 15.95 | 15.52 | 15.60 | 125,631 | +0.04(+0.26%) |
Mar 14, 2014 | 15.31 | 15.59 | 15.25 | 15.56 | 157,580 | +0.20(+1.30%) |
Mar 13, 2014 | 15.95 | 15.95 | 15.24 | 15.36 | 143,722 | -0.56(-3.52%) |
Mar 12, 2014 | 15.53 | 15.97 | 15.43 | 15.92 | 306,013 | +0.30(+1.92%) |
Mar 11, 2014 | 15.61 | 15.72 | 15.30 | 15.62 | 387,717 | -0.02(-0.13%) |
Mar 10, 2014 | 15.44 | 16.09 | 15.41 | 15.64 | 448,195 | +0.16(+1.03%) |
Mar 07, 2014 | 15.31 | 15.57 | 15.15 | 15.48 | 330,289 | +0.31(+2.04%) |
Mar 06, 2014 | 14.63 | 15.22 | 14.51 | 15.17 | 583,347 | +1.06(+7.51%) |
Mar 05, 2014 | 13.61 | 14.18 | 13.61 | 14.11 | 260,107 | +0.52(+3.83%) |
Mar 04, 2014 | 13.42 | 13.89 | 13.40 | 13.59 | 245,209 | +0.39(+2.95%) |
Mar 03, 2014 | 13.00 | 13.22 | 12.87 | 13.20 | 119,418 | +0.05(+0.38%) |
Feb 28, 2014 | 13.38 | 13.50 | 13.11 | 13.15 | 180,756 | -0.19(-1.42%) |
Feb 27, 2014 | 13.00 | 13.42 | 12.94 | 13.34 | 122,517 | +0.34(+2.62%) |
Feb 26, 2014 | 12.85 | 13.05 | 12.83 | 13.00 | 205,909 | +0.13(+1.01%) |
Feb 25, 2014 | 13.07 | 13.11 | 12.86 | 12.87 | 204,511 | -0.31(-2.35%) |
Feb 24, 2014 | 13.12 | 13.42 | 13.12 | 13.18 | 129,508 | +0.14(+1.07%) |
Feb 21, 2014 | 13.10 | 13.20 | 12.98 | 13.04 | 107,166 | -0.03(-0.23%) |
Feb 20, 2014 | 12.91 | 13.12 | 12.86 | 13.07 | 134,713 | +0.18(+1.40%) |
Feb 19, 2014 | 12.85 | 13.17 | 12.84 | 12.89 | 121,499 | -0.06(-0.46%) |
Feb 18, 2014 | 12.64 | 13.00 | 12.60 | 12.95 | 165,868 | +0.33(+2.61%) |
Feb 14, 2014 | 12.71 | 12.62 | 12.62 | 12.62 | 104,600 | -0.09(-0.71%) |
Feb 13, 2014 | 12.10 | 12.73 | 12.10 | 12.71 | 161,483 | +0.50(+4.10%) |
Feb 12, 2014 | 12.21 | 12.32 | 12.16 | 12.21 | 222,514 | -0.01(-0.08%) |
Feb 11, 2014 | 12.23 | 12.45 | 12.16 | 12.22 | 124,277 | -0.05(-0.41%) |
Feb 10, 2014 | 11.94 | 12.36 | 11.89 | 12.27 | 250,788 | +0.27(+2.25%) |
Feb 07, 2014 | 12.14 | 12.15 | 11.86 | 12.00 | 276,052 | -0.15(-1.23%) |
Feb 06, 2014 | 12.08 | 12.26 | 11.99 | 12.15 | 388,956 | +0.11(+0.91%) |
Feb 05, 2014 | 12.09 | 12.33 | 11.74 | 12.04 | 359,823 | -0.13(-1.07%) |
Feb 04, 2014 | 12.61 | 13.90 | 12.14 | 12.17 | 1,483,814 | +0.70(+6.10%) |
Feb 03, 2014 | 11.49 | 11.49 | 10.87 | 11.47 | 330,757 | -0.01(-0.09%) |
Jan 31, 2014 | 11.30 | 11.65 | 11.30 | 11.48 | 154,707 | +0.00(+0.00%) |
Jan 30, 2014 | 11.38 | 11.87 | 11.38 | 11.48 | 229,857 | +0.14(+1.23%) |
Jan 29, 2014 | 11.59 | 11.59 | 11.23 | 11.34 | 168,034 | -0.38(-3.24%) |
Jan 28, 2014 | 11.68 | 11.77 | 11.34 | 11.72 | 184,705 | +0.01(+0.09%) |
Jan 27, 2014 | 11.95 | 11.95 | 11.55 | 11.71 | 139,294 | -0.20(-1.68%) |
Jan 24, 2014 | 12.02 | 12.03 | 11.81 | 11.91 | 284,298 | -0.22(-1.81%) |
Jan 23, 2014 | 12.05 | 12.18 | 11.61 | 12.13 | 819,799 | -0.71(-5.53%) |
Jan 22, 2014 | 12.89 | 12.98 | 12.80 | 12.84 | 93,005 | -0.09(-0.70%) |
Jan 21, 2014 | 13.00 | 13.00 | 12.67 | 12.93 | 88,133 | -0.03(-0.23%) |
Jan 17, 2014 | 12.98 | 12.96 | 12.96 | 12.96 | 111,600 | -0.05(-0.38%) |
Jan 16, 2014 | 12.93 | 13.05 | 12.88 | 13.01 | 84,101 | +0.02(+0.15%) |
Jan 15, 2014 | 12.54 | 13.08 | 12.54 | 12.99 | 83,207 | +0.51(+4.09%) |
Jan 14, 2014 | 12.63 | 12.64 | 12.27 | 12.48 | 94,421 | -0.06(-0.48%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.33 | 12.54 | 118,380 | -0.01(-0.08%) |
Jan 10, 2014 | 12.67 | 12.81 | 12.49 | 12.55 | 125,891 | -0.09(-0.71%) |
Jan 09, 2014 | 12.83 | 13.09 | 12.49 | 12.64 | 94,934 | -0.13(-1.02%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.61 | 12.77 | 46,631 | -0.02(-0.16%) |
Jan 07, 2014 | 12.70 | 12.93 | 12.60 | 12.79 | 46,551 | +0.14(+1.11%) |
Jan 06, 2014 | 12.86 | 12.86 | 12.61 | 12.65 | 47,309 | -0.14(-1.09%) |
Jan 03, 2014 | 13.01 | 13.04 | 12.63 | 12.79 | 124,636 | -0.23(-1.77%) |
Jan 02, 2014 | 12.82 | 13.06 | 12.43 | 13.02 | 257,730 | +0.12(+0.93%) |
Dec 31, 2013 | 12.36 | 12.90 | 12.90 | 12.90 | 130,300 | +0.53(+4.28%) |
Dec 30, 2013 | 12.34 | 12.59 | 12.34 | 12.37 | 79,002 | -0.03(-0.24%) |
Dec 27, 2013 | 12.49 | 12.49 | 12.32 | 12.40 | 58,168 | -0.01(-0.08%) |
Dec 26, 2013 | 12.38 | 12.62 | 12.28 | 12.41 | 100,905 | +0.06(+0.49%) |
Dec 24, 2013 | 12.34 | 12.52 | 12.30 | 12.35 | 29,096 | +0.03(+0.24%) |
Dec 23, 2013 | 12.25 | 12.49 | 12.21 | 12.32 | 79,482 | +0.16(+1.32%) |
Dec 20, 2013 | 12.05 | 12.69 | 12.00 | 12.16 | 353,868 | +0.12(+1.00%) |
Dec 19, 2013 | 11.50 | 12.06 | 11.48 | 12.04 | 160,978 | +0.50(+4.33%) |
Dec 18, 2013 | 11.19 | 11.60 | 11.19 | 11.54 | 148,632 | +0.37(+3.31%) |
Dec 17, 2013 | 11.43 | 11.43 | 10.88 | 11.17 | 225,070 | -0.26(-2.27%) |
Dec 16, 2013 | 11.17 | 11.49 | 11.09 | 11.43 | 104,081 | +0.28(+2.51%) |
Dec 13, 2013 | 11.53 | 11.63 | 11.11 | 11.15 | 104,885 | -0.32(-2.79%) |
Dec 12, 2013 | 11.74 | 11.74 | 11.45 | 11.47 | 48,990 | -0.29(-2.47%) |
Dec 11, 2013 | 11.96 | 12.09 | 11.60 | 11.76 | 154,272 | -0.12(-1.01%) |
Dec 10, 2013 | 12.01 | 12.15 | 11.81 | 11.88 | 69,879 | -0.17(-1.41%) |
Dec 09, 2013 | 12.05 | 12.13 | 11.95 | 12.05 | 117,161 | -0.01(-0.08%) |
Dec 06, 2013 | 11.98 | 12.23 | 11.76 | 12.06 | 289,142 | +0.41(+3.52%) |
Dec 05, 2013 | 11.40 | 11.69 | 11.40 | 11.65 | 139,319 | +0.23(+2.01%) |
Dec 04, 2013 | 11.72 | 12.11 | 11.37 | 11.42 | 192,929 | -0.38(-3.22%) |
Dec 03, 2013 | 11.73 | 11.98 | 11.57 | 11.80 | 155,017 | +0.02(+0.17%) |
Dec 02, 2013 | 12.47 | 12.52 | 11.75 | 11.78 | 81,650 | -0.72(-5.76%) |
Nov 29, 2013 | 12.51 | 12.60 | 12.44 | 12.50 | 33,845 | +0.09(+0.73%) |
Nov 27, 2013 | 12.27 | 12.48 | 12.16 | 12.41 | 103,290 | +0.14(+1.14%) |
Nov 26, 2013 | 12.45 | 12.56 | 12.24 | 12.27 | 104,758 | -0.22(-1.76%) |
Nov 25, 2013 | 12.43 | 12.49 | 12.17 | 12.49 | 69,883 | +0.06(+0.48%) |
Nov 22, 2013 | 12.40 | 12.50 | 12.31 | 12.43 | 54,784 | +0.00(+0.00%) |
Nov 21, 2013 | 12.14 | 12.46 | 12.10 | 12.43 | 84,776 | +0.32(+2.64%) |
Nov 20, 2013 | 12.56 | 12.56 | 12.03 | 12.11 | 98,195 | -0.42(-3.35%) |
Nov 19, 2013 | 12.77 | 12.84 | 12.45 | 12.53 | 48,817 | -0.27(-2.11%) |
Nov 18, 2013 | 12.96 | 13.12 | 12.74 | 12.80 | 110,263 | -0.13(-1.01%) |
Nov 15, 2013 | 13.10 | 13.10 | 12.80 | 12.93 | 552,129 | -0.18(-1.37%) |
Nov 14, 2013 | 13.57 | 13.57 | 13.00 | 13.11 | 117,057 | -0.64(-4.65%) |
Nov 12, 2013 | 13.41 | 13.86 | 13.38 | 13.75 | 110,197 | +0.30(+2.23%) |
Nov 11, 2013 | 13.68 | 13.68 | 13.31 | 13.45 | 62,867 | -0.26(-1.90%) |
Nov 08, 2013 | 13.37 | 13.75 | 13.23 | 13.71 | 69,492 | +0.38(+2.85%) |
Nov 07, 2013 | 14.20 | 14.20 | 13.32 | 13.33 | 102,058 | -0.80(-5.66%) |
Nov 06, 2013 | 14.29 | 14.30 | 14.00 | 14.13 | 50,683 | -0.09(-0.63%) |
Nov 05, 2013 | 14.00 | 14.38 | 14.00 | 14.22 | 88,368 | +0.05(+0.35%) |
Nov 04, 2013 | 14.31 | 14.36 | 14.03 | 14.17 | 168,622 | -0.13(-0.91%) |
Nov 01, 2013 | 14.61 | 14.82 | 14.07 | 14.30 | 188,669 | -0.44(-2.99%) |
Oct 31, 2013 | 13.97 | 14.88 | 13.92 | 14.74 | 289,735 | +0.84(+6.04%) |
Oct 30, 2013 | 13.59 | 14.68 | 13.59 | 13.90 | 645,620 | +0.49(+3.65%) |
Oct 29, 2013 | 13.03 | 13.53 | 12.89 | 13.41 | 200,645 | +0.40(+3.07%) |
Oct 28, 2013 | 13.00 | 13.05 | 12.88 | 13.01 | 84,110 | +0.04(+0.31%) |
Oct 25, 2013 | 12.97 | 13.24 | 12.87 | 12.97 | 132,528 | +0.00(+0.00%) |
Oct 24, 2013 | 12.97 | 13.10 | 12.78 | 12.97 | 145,454 | +0.02(+0.15%) |
Oct 23, 2013 | 13.26 | 13.26 | 12.78 | 12.95 | 159,028 | -0.44(-3.29%) |
Oct 22, 2013 | 13.47 | 13.55 | 13.32 | 13.39 | 66,202 | -0.01(-0.07%) |
Oct 21, 2013 | 13.52 | 13.58 | 13.37 | 13.40 | 83,367 | -0.12(-0.89%) |
Oct 18, 2013 | 13.54 | 13.61 | 13.45 | 13.52 | 181,857 | +0.12(+0.90%) |
Oct 17, 2013 | 13.34 | 13.55 | 13.23 | 13.40 | 140,120 | -0.05(-0.37%) |
Oct 16, 2013 | 13.15 | 13.60 | 13.15 | 13.45 | 127,524 | +0.41(+3.14%) |
Oct 15, 2013 | 13.20 | 13.39 | 12.93 | 13.04 | 99,527 | -0.23(-1.73%) |
Oct 14, 2013 | 13.29 | 13.44 | 13.19 | 13.27 | 78,244 | -0.13(-0.97%) |
Oct 11, 2013 | 13.04 | 13.45 | 13.04 | 13.40 | 68,666 | +0.27(+2.06%) |
Oct 10, 2013 | 12.96 | 13.17 | 12.87 | 13.13 | 113,357 | +0.36(+2.82%) |
Oct 09, 2013 | 12.80 | 12.85 | 12.57 | 12.77 | 94,321 | +0.01(+0.08%) |
Oct 08, 2013 | 13.17 | 13.17 | 12.74 | 12.76 | 163,048 | -0.37(-2.82%) |
Oct 07, 2013 | 13.08 | 13.37 | 13.02 | 13.13 | 88,353 | -0.08(-0.61%) |
Oct 04, 2013 | 13.19 | 13.49 | 13.15 | 13.21 | 140,326 | -0.01(-0.08%) |
Oct 03, 2013 | 13.62 | 13.75 | 13.17 | 13.22 | 96,291 | -0.45(-3.29%) |
Oct 02, 2013 | 13.44 | 13.75 | 13.36 | 13.67 | 167,318 | +0.21(+1.56%) |
Oct 01, 2013 | 13.42 | 13.75 | 13.42 | 13.46 | 142,321 | +0.10(+0.75%) |
Sep 27, 2013 | 13.20 | 13.48 | 13.20 | 13.36 | 79,955 | +0.03(+0.23%) |
Sep 26, 2013 | 13.30 | 13.45 | 13.04 | 13.33 | 149,643 | +0.06(+0.45%) |
Sep 25, 2013 | 13.51 | 13.56 | 13.26 | 13.27 | 93,092 | -0.26(-1.92%) |
Sep 24, 2013 | 13.51 | 13.63 | 13.22 | 13.53 | 121,990 | -0.01(-0.07%) |
Sep 23, 2013 | 13.53 | 13.56 | 13.27 | 13.54 | 165,907 | +0.00(+0.00%) |
Sep 20, 2013 | 13.57 | 13.65 | 13.44 | 13.54 | 255,629 | -0.02(-0.15%) |
Sep 19, 2013 | 13.47 | 13.64 | 13.24 | 13.56 | 132,856 | +0.13(+0.97%) |
Sep 18, 2013 | 13.36 | 13.60 | 13.19 | 13.43 | 183,943 | +0.06(+0.45%) |
Sep 17, 2013 | 13.26 | 13.45 | 12.94 | 13.37 | 277,397 | +0.12(+0.91%) |
Sep 16, 2013 | 12.69 | 13.85 | 12.65 | 13.25 | 838,537 | +0.60(+4.74%) |
Sep 13, 2013 | 12.72 | 12.72 | 12.44 | 12.65 | 243,133 | -0.05(-0.39%) |
Sep 12, 2013 | 12.93 | 13.00 | 12.57 | 12.70 | 258,960 | -0.30(-2.31%) |
Sep 11, 2013 | 12.92 | 13.01 | 12.82 | 13.00 | 168,212 | +0.02(+0.15%) |
Sep 10, 2013 | 13.25 | 13.25 | 12.90 | 12.98 | 143,479 | -0.24(-1.82%) |
Sep 09, 2013 | 13.00 | 13.23 | 12.89 | 13.22 | 182,549 | +0.32(+2.48%) |
Sep 06, 2013 | 13.30 | 13.31 | 12.78 | 12.90 | 187,341 | -0.36(-2.71%) |
Sep 05, 2013 | 13.28 | 13.50 | 13.14 | 13.26 | 278,571 | +0.03(+0.23%) |
Sep 04, 2013 | 12.96 | 13.25 | 12.80 | 13.23 | 418,200 | +0.39(+3.04%) |
Sep 03, 2013 | 12.87 | 13.01 | 12.62 | 12.84 | 430,411 | +0.12(+0.94%) |
Aug 30, 2013 | 12.78 | 12.81 | 12.67 | 12.72 | 287,546 | -0.12(-0.93%) |
Aug 29, 2013 | 12.55 | 12.90 | 12.50 | 12.84 | 271,965 | +0.31(+2.47%) |
Aug 28, 2013 | 12.33 | 12.61 | 12.33 | 12.53 | 346,755 | +0.18(+1.46%) |
Aug 27, 2013 | 12.38 | 12.39 | 12.20 | 12.35 | 333,092 | -0.09(-0.72%) |
Aug 26, 2013 | 12.29 | 12.50 | 12.12 | 12.44 | 290,344 | +0.15(+1.22%) |
Aug 23, 2013 | 12.01 | 12.31 | 11.98 | 12.29 | 210,350 | +0.29(+2.42%) |
Aug 22, 2013 | 11.91 | 12.03 | 11.88 | 12.00 | 184,075 | +0.10(+0.84%) |
Aug 21, 2013 | 11.84 | 12.04 | 11.83 | 11.90 | 208,921 | -0.03(-0.25%) |
Aug 20, 2013 | 11.79 | 12.00 | 11.78 | 11.93 | 95,486 | +0.15(+1.27%) |
Aug 19, 2013 | 11.72 | 11.88 | 11.71 | 11.78 | 110,401 | +0.03(+0.26%) |
Aug 16, 2013 | 11.77 | 11.91 | 11.71 | 11.75 | 306,789 | -0.10(-0.84%) |
Aug 15, 2013 | 11.98 | 11.99 | 11.75 | 11.85 | 239,711 | -0.13(-1.09%) |
Aug 14, 2013 | 11.87 | 12.00 | 11.83 | 11.98 | 174,987 | +0.09(+0.76%) |
Aug 13, 2013 | 11.89 | 12.00 | 11.70 | 11.89 | 172,833 | -0.01(-0.08%) |
Aug 12, 2013 | 11.54 | 11.90 | 11.38 | 11.90 | 236,946 | +0.20(+1.71%) |
Aug 09, 2013 | 11.74 | 11.82 | 11.59 | 11.70 | 101,603 | -0.06(-0.51%) |
Aug 08, 2013 | 11.67 | 11.82 | 11.61 | 11.76 | 133,085 | +0.12(+1.03%) |
Aug 07, 2013 | 11.74 | 11.85 | 11.41 | 11.64 | 215,839 | -0.20(-1.69%) |
Aug 06, 2013 | 11.74 | 11.88 | 11.68 | 11.84 | 128,561 | +0.02(+0.17%) |
Aug 05, 2013 | 11.45 | 11.82 | 11.10 | 11.82 | 291,681 | +0.31(+2.69%) |
Aug 02, 2013 | 11.60 | 11.85 | 11.26 | 11.51 | 580,752 | -0.10(-0.86%) |