Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.41 | 12.60 | 12.40 | 12.58 | 2,268,423 | +0.16(+1.27%) |
Apr 29, 2014 | 12.40 | 12.47 | 12.39 | 12.42 | 1,944,438 | +0.04(+0.34%) |
Apr 28, 2014 | 12.33 | 12.43 | 12.31 | 12.38 | 2,088,266 | -0.03(-0.23%) |
Apr 25, 2014 | 12.41 | 12.43 | 12.35 | 12.41 | 2,021,369 | -0.02(-0.14%) |
Apr 24, 2014 | 12.46 | 12.51 | 12.42 | 12.43 | 2,582,959 | -0.01(-0.11%) |
Apr 23, 2014 | 12.43 | 12.51 | 12.39 | 12.44 | 1,674,281 | -0.03(-0.20%) |
Apr 22, 2014 | 12.48 | 12.53 | 12.45 | 12.47 | 1,769,787 | -0.04(-0.34%) |
Apr 21, 2014 | 12.53 | 12.58 | 12.50 | 12.51 | 1,408,312 | -0.05(-0.40%) |
Apr 17, 2014 | 12.51 | 12.56 | 12.56 | 12.56 | 2,079,112 | +0.06(+0.52%) |
Apr 16, 2014 | 12.49 | 12.51 | 12.44 | 12.49 | 2,007,987 | +0.03(+0.23%) |
Apr 15, 2014 | 12.37 | 12.47 | 12.37 | 12.47 | 2,220,518 | +0.03(+0.25%) |
Apr 14, 2014 | 12.43 | 12.47 | 12.32 | 12.43 | 2,342,433 | +0.04(+0.34%) |
Apr 11, 2014 | 12.37 | 12.43 | 12.37 | 12.39 | 2,300,185 | -0.03(-0.27%) |
Apr 10, 2014 | 12.48 | 12.50 | 12.43 | 12.43 | 2,637,105 | -0.10(-0.77%) |
Apr 09, 2014 | 12.47 | 12.54 | 12.43 | 12.52 | 2,884,960 | +0.06(+0.48%) |
Apr 08, 2014 | 12.37 | 12.49 | 12.35 | 12.46 | 2,268,143 | +0.10(+0.82%) |
Apr 07, 2014 | 12.28 | 12.41 | 12.25 | 12.36 | 2,542,241 | +0.06(+0.48%) |
Apr 04, 2014 | 12.25 | 12.33 | 12.25 | 12.30 | 1,892,080 | +0.10(+0.86%) |
Apr 03, 2014 | 12.31 | 12.32 | 12.19 | 12.20 | 1,813,709 | -0.11(-0.90%) |
Apr 02, 2014 | 12.26 | 12.35 | 12.25 | 12.31 | 2,679,169 | +0.05(+0.42%) |
Apr 01, 2014 | 12.19 | 12.27 | 12.17 | 12.26 | 2,330,141 | +0.07(+0.58%) |
Mar 31, 2014 | 12.19 | 12.25 | 12.17 | 12.19 | 2,692,926 | +0.06(+0.49%) |
Mar 28, 2014 | 12.09 | 12.13 | 12.07 | 12.13 | 2,615,241 | +0.08(+0.63%) |
Mar 27, 2014 | 11.97 | 12.06 | 11.94 | 12.05 | 2,179,828 | +0.09(+0.76%) |
Mar 26, 2014 | 11.95 | 11.99 | 11.93 | 11.96 | 3,030,490 | +0.02(+0.19%) |
Mar 25, 2014 | 11.98 | 11.99 | 11.88 | 11.94 | 3,580,289 | -0.03(-0.21%) |
Mar 24, 2014 | 12.06 | 12.07 | 11.96 | 11.96 | 2,974,684 | -0.06(-0.47%) |
Mar 21, 2014 | 12.10 | 12.15 | 12.01 | 12.02 | 6,171,493 | -0.04(-0.35%) |
Mar 20, 2014 | 12.04 | 12.09 | 11.99 | 12.06 | 2,268,876 | +0.02(+0.14%) |
Mar 19, 2014 | 12.07 | 12.18 | 11.99 | 12.04 | 2,421,038 | -0.07(-0.61%) |
Mar 18, 2014 | 12.07 | 12.17 | 12.06 | 12.12 | 2,405,387 | +0.09(+0.73%) |
Mar 17, 2014 | 11.97 | 12.04 | 11.94 | 12.03 | 3,582,083 | +0.10(+0.88%) |
Mar 14, 2014 | 11.99 | 12.05 | 11.92 | 11.93 | 2,113,249 | -0.10(-0.84%) |
Mar 13, 2014 | 12.14 | 12.14 | 11.99 | 12.03 | 1,896,548 | -0.04(-0.31%) |
Mar 12, 2014 | 12.01 | 12.08 | 11.95 | 12.06 | 2,741,928 | +0.11(+0.88%) |
Mar 11, 2014 | 11.99 | 12.03 | 11.91 | 11.96 | 3,819,350 | -0.04(-0.30%) |
Mar 10, 2014 | 11.99 | 12.02 | 11.97 | 11.99 | 1,594,981 | +0.00(+0.02%) |
Mar 07, 2014 | 12.01 | 12.03 | 11.95 | 11.99 | 2,175,995 | -0.09(-0.77%) |
Mar 06, 2014 | 12.10 | 12.12 | 12.04 | 12.09 | 1,771,232 | +0.05(+0.46%) |
Mar 05, 2014 | 11.98 | 12.04 | 11.92 | 12.03 | 1,759,612 | +0.10(+0.81%) |
Mar 04, 2014 | 12.00 | 12.00 | 11.93 | 11.93 | 2,705,845 | -0.00(-0.02%) |
Mar 03, 2014 | 11.88 | 11.99 | 11.88 | 11.94 | 2,293,965 | -0.05(-0.39%) |
Feb 28, 2014 | 11.92 | 12.04 | 11.91 | 11.98 | 2,574,937 | +0.09(+0.76%) |
Feb 27, 2014 | 11.83 | 11.91 | 11.81 | 11.89 | 2,207,073 | +0.07(+0.63%) |
Feb 26, 2014 | 11.87 | 11.88 | 11.79 | 11.82 | 2,096,590 | -0.06(-0.49%) |
Feb 25, 2014 | 11.90 | 11.92 | 11.86 | 11.88 | 1,475,802 | -0.03(-0.28%) |
Feb 24, 2014 | 11.83 | 11.93 | 11.83 | 11.91 | 2,162,075 | +0.10(+0.81%) |
Feb 21, 2014 | 11.73 | 11.83 | 11.67 | 11.81 | 1,873,671 | +0.03(+0.23%) |
Feb 20, 2014 | 11.77 | 11.85 | 11.72 | 11.79 | 2,284,088 | +0.02(+0.19%) |
Feb 19, 2014 | 11.79 | 11.81 | 11.73 | 11.76 | 1,977,790 | -0.07(-0.56%) |
Feb 18, 2014 | 11.81 | 11.85 | 11.78 | 11.83 | 1,657,871 | +0.05(+0.47%) |
Feb 14, 2014 | 11.75 | 11.77 | 11.77 | 11.77 | 1,836,953 | +0.00(+0.02%) |
Feb 13, 2014 | 11.71 | 11.79 | 11.70 | 11.77 | 2,026,688 | +0.05(+0.45%) |
Feb 12, 2014 | 11.72 | 11.76 | 11.66 | 11.72 | 2,024,593 | +0.05(+0.40%) |
Feb 11, 2014 | 11.65 | 11.74 | 11.64 | 11.67 | 2,139,507 | +0.04(+0.31%) |
Feb 10, 2014 | 11.63 | 11.69 | 11.59 | 11.64 | 2,460,492 | +0.04(+0.31%) |
Feb 07, 2014 | 11.64 | 11.67 | 11.56 | 11.60 | 3,598,454 | +0.10(+0.88%) |
Feb 06, 2014 | 11.32 | 11.51 | 11.31 | 11.50 | 3,186,673 | +0.25(+2.20%) |
Feb 05, 2014 | 11.24 | 11.29 | 11.16 | 11.25 | 3,408,482 | -0.04(-0.34%) |
Feb 04, 2014 | 11.41 | 11.41 | 11.28 | 11.29 | 2,467,383 | -0.11(-0.94%) |
Feb 03, 2014 | 11.58 | 11.61 | 11.37 | 11.40 | 3,318,545 | -0.14(-1.19%) |
Jan 31, 2014 | 11.36 | 11.58 | 11.34 | 11.54 | 2,410,248 | +0.05(+0.48%) |
Jan 30, 2014 | 11.43 | 11.52 | 11.37 | 11.48 | 2,377,423 | +0.09(+0.75%) |
Jan 29, 2014 | 11.29 | 11.41 | 11.25 | 11.40 | 3,662,676 | +0.11(+0.97%) |
Jan 28, 2014 | 11.33 | 11.35 | 11.24 | 11.29 | 3,715,063 | -0.09(-0.77%) |
Jan 27, 2014 | 11.43 | 11.54 | 11.37 | 11.37 | 3,890,813 | -0.05(-0.46%) |
Jan 24, 2014 | 11.56 | 11.61 | 11.42 | 11.43 | 2,443,101 | -0.15(-1.33%) |
Jan 23, 2014 | 11.53 | 11.58 | 11.51 | 11.58 | 1,915,332 | -0.01(-0.07%) |
Jan 22, 2014 | 11.69 | 11.73 | 11.59 | 11.59 | 1,521,313 | -0.10(-0.85%) |
Jan 21, 2014 | 11.77 | 11.78 | 11.66 | 11.69 | 1,857,448 | +0.03(+0.24%) |
Jan 17, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 1,643,762 | -0.04(-0.35%) |
Jan 16, 2014 | 11.74 | 11.75 | 11.62 | 11.70 | 2,316,403 | -0.01(-0.09%) |
Jan 15, 2014 | 11.73 | 11.79 | 11.69 | 11.71 | 1,953,207 | -0.02(-0.19%) |
Jan 14, 2014 | 11.74 | 11.79 | 11.72 | 11.73 | 2,489,765 | -0.02(-0.14%) |
Jan 13, 2014 | 11.66 | 11.78 | 11.65 | 11.75 | 3,044,755 | +0.12(+1.02%) |
Jan 10, 2014 | 11.45 | 11.65 | 11.41 | 11.63 | 3,469,070 | +0.16(+1.44%) |
Jan 09, 2014 | 11.51 | 11.54 | 11.45 | 11.47 | 2,927,662 | -0.08(-0.67%) |
Jan 08, 2014 | 11.60 | 11.62 | 11.53 | 11.54 | 3,383,731 | -0.07(-0.62%) |
Jan 07, 2014 | 11.62 | 11.69 | 11.58 | 11.62 | 2,505,242 | -0.07(-0.63%) |
Jan 06, 2014 | 11.76 | 11.78 | 11.64 | 11.69 | 2,254,829 | -0.10(-0.84%) |
Jan 03, 2014 | 11.83 | 11.84 | 11.77 | 11.79 | 1,474,307 | +0.01(+0.05%) |
Jan 02, 2014 | 11.91 | 11.91 | 11.76 | 11.78 | 2,359,752 | -0.12(-0.97%) |
Dec 31, 2013 | 11.93 | 11.90 | 11.90 | 11.90 | 1,240,644 | -0.01(-0.05%) |
Dec 30, 2013 | 11.84 | 11.92 | 11.83 | 11.90 | 1,324,309 | +0.06(+0.53%) |
Dec 27, 2013 | 11.86 | 11.88 | 11.82 | 11.84 | 1,851,117 | -0.05(-0.42%) |
Dec 26, 2013 | 11.87 | 11.90 | 11.82 | 11.89 | 1,234,928 | +0.04(+0.32%) |
Dec 24, 2013 | 11.85 | 11.87 | 11.79 | 11.85 | 891,524 | +0.03(+0.28%) |
Dec 23, 2013 | 11.81 | 11.86 | 11.77 | 11.82 | 2,962,265 | +0.09(+0.80%) |
Dec 20, 2013 | 11.71 | 11.84 | 11.65 | 11.73 | 2,036,533 | +0.00(+0.02%) |
Dec 19, 2013 | 11.66 | 11.74 | 11.60 | 11.72 | 2,706,307 | +0.07(+0.61%) |
Dec 18, 2013 | 11.57 | 11.74 | 11.57 | 11.65 | 3,977,731 | -0.01(-0.05%) |
Dec 17, 2013 | 11.68 | 11.71 | 11.62 | 11.66 | 1,659,876 | -0.04(-0.38%) |
Dec 16, 2013 | 11.74 | 11.84 | 11.69 | 11.70 | 2,260,865 | -0.04(-0.30%) |
Dec 13, 2013 | 11.79 | 11.80 | 11.66 | 11.74 | 2,107,636 | -0.05(-0.40%) |
Dec 12, 2013 | 11.85 | 11.85 | 11.71 | 11.78 | 3,137,571 | +0.07(+0.56%) |
Dec 11, 2013 | 11.81 | 11.81 | 11.72 | 11.72 | 4,628,494 | -0.06(-0.52%) |
Dec 10, 2013 | 11.78 | 11.82 | 11.74 | 11.78 | 1,389,529 | -0.01(-0.05%) |
Dec 09, 2013 | 11.68 | 11.80 | 11.68 | 11.78 | 2,142,161 | +0.08(+0.71%) |
Dec 06, 2013 | 11.69 | 11.74 | 11.60 | 11.70 | 1,611,953 | +0.05(+0.39%) |
Dec 05, 2013 | 11.68 | 11.76 | 11.65 | 11.66 | 1,882,894 | -0.05(-0.39%) |
Dec 04, 2013 | 11.72 | 11.73 | 11.64 | 11.70 | 2,252,955 | -0.03(-0.30%) |
Dec 03, 2013 | 11.75 | 11.77 | 11.65 | 11.74 | 1,473,362 | -0.04(-0.32%) |
Dec 02, 2013 | 11.77 | 11.83 | 11.74 | 11.77 | 1,424,844 | -0.06(-0.50%) |
Nov 29, 2013 | 11.85 | 11.95 | 11.81 | 11.83 | 860,109 | +0.03(+0.29%) |
Nov 27, 2013 | 11.78 | 11.85 | 11.77 | 11.80 | 1,545,729 | -0.03(-0.27%) |
Nov 26, 2013 | 11.86 | 11.90 | 11.79 | 11.83 | 2,246,415 | -0.05(-0.38%) |
Nov 25, 2013 | 11.86 | 11.97 | 11.83 | 11.88 | 2,429,789 | +0.01(+0.09%) |
Nov 22, 2013 | 11.88 | 11.92 | 11.82 | 11.86 | 2,214,267 | -0.02(-0.18%) |
Nov 21, 2013 | 11.91 | 11.98 | 11.88 | 11.89 | 2,819,330 | -0.03(-0.29%) |
Nov 20, 2013 | 11.92 | 11.99 | 11.85 | 11.92 | 2,693,026 | +0.02(+0.13%) |
Nov 19, 2013 | 12.01 | 12.04 | 11.89 | 11.90 | 2,123,338 | -0.11(-0.91%) |
Nov 18, 2013 | 12.00 | 12.04 | 11.96 | 12.01 | 1,581,638 | +0.03(+0.27%) |
Nov 15, 2013 | 11.89 | 12.01 | 11.84 | 11.98 | 2,344,324 | +0.13(+1.08%) |
Nov 14, 2013 | 11.78 | 11.88 | 11.74 | 11.85 | 1,878,618 | +0.12(+1.00%) |
Nov 12, 2013 | 11.71 | 11.76 | 11.69 | 11.74 | 2,833,391 | -0.01(-0.05%) |
Nov 11, 2013 | 11.85 | 11.86 | 11.71 | 11.74 | 2,734,037 | -0.11(-0.93%) |
Nov 08, 2013 | 11.69 | 11.91 | 11.68 | 11.85 | 3,313,651 | +0.10(+0.87%) |
Nov 07, 2013 | 11.63 | 11.80 | 11.58 | 11.75 | 3,531,336 | +0.06(+0.50%) |
Nov 06, 2013 | 11.68 | 11.71 | 11.65 | 11.69 | 3,734,320 | +0.07(+0.58%) |
Nov 05, 2013 | 11.64 | 11.68 | 11.58 | 11.62 | 1,744,572 | -0.05(-0.39%) |
Nov 04, 2013 | 11.73 | 11.75 | 11.64 | 11.67 | 1,131,786 | -0.05(-0.41%) |
Nov 01, 2013 | 11.68 | 11.76 | 11.66 | 11.72 | 1,645,969 | +0.06(+0.53%) |
Oct 31, 2013 | 11.67 | 11.70 | 11.64 | 11.66 | 1,543,645 | +0.04(+0.32%) |
Oct 30, 2013 | 11.69 | 11.71 | 11.59 | 11.62 | 1,800,525 | -0.05(-0.41%) |
Oct 29, 2013 | 11.69 | 11.71 | 11.64 | 11.67 | 2,124,089 | +0.02(+0.16%) |
Oct 28, 2013 | 11.63 | 11.67 | 11.59 | 11.65 | 2,072,681 | +0.06(+0.53%) |
Oct 25, 2013 | 11.58 | 11.62 | 11.51 | 11.59 | 2,005,131 | -0.03(-0.25%) |
Oct 24, 2013 | 11.74 | 11.75 | 11.58 | 11.62 | 2,025,381 | -0.11(-0.94%) |
Oct 23, 2013 | 11.77 | 11.81 | 11.71 | 11.73 | 1,731,971 | -0.09(-0.77%) |
Oct 22, 2013 | 11.83 | 11.86 | 11.79 | 11.82 | 1,620,356 | +0.03(+0.30%) |
Oct 21, 2013 | 11.69 | 11.80 | 11.69 | 11.78 | 1,789,037 | +0.07(+0.64%) |
Oct 18, 2013 | 11.63 | 11.73 | 11.61 | 11.71 | 2,134,684 | +0.10(+0.85%) |
Oct 17, 2013 | 11.58 | 11.62 | 11.52 | 11.61 | 2,069,293 | +0.05(+0.42%) |
Oct 16, 2013 | 11.53 | 11.58 | 11.51 | 11.56 | 1,835,490 | +0.05(+0.40%) |
Oct 15, 2013 | 11.54 | 11.59 | 11.48 | 11.51 | 2,265,324 | -0.08(-0.72%) |
Oct 14, 2013 | 11.53 | 11.62 | 11.53 | 11.60 | 1,123,174 | +0.05(+0.39%) |
Oct 11, 2013 | 11.55 | 11.58 | 11.50 | 11.55 | 2,322,525 | +0.01(+0.09%) |
Oct 10, 2013 | 11.57 | 11.60 | 11.54 | 11.54 | 2,622,604 | +0.03(+0.26%) |
Oct 09, 2013 | 11.33 | 11.57 | 11.33 | 11.51 | 3,231,928 | +0.20(+1.80%) |
Oct 08, 2013 | 11.34 | 11.38 | 11.28 | 11.31 | 1,187,033 | -0.03(-0.24%) |
Oct 07, 2013 | 11.22 | 11.40 | 11.20 | 11.33 | 1,866,421 | +0.02(+0.19%) |
Oct 04, 2013 | 11.25 | 11.36 | 11.24 | 11.31 | 1,466,591 | +0.03(+0.31%) |
Oct 03, 2013 | 11.39 | 11.40 | 11.22 | 11.28 | 2,346,711 | -0.11(-0.94%) |
Oct 02, 2013 | 11.42 | 11.43 | 11.34 | 11.39 | 1,857,129 | -0.09(-0.75%) |
Oct 01, 2013 | 11.43 | 11.54 | 11.40 | 11.47 | 2,115,734 | -0.02(-0.14%) |
Sep 27, 2013 | 11.47 | 11.50 | 11.41 | 11.49 | 1,242,371 | -0.02(-0.14%) |
Sep 26, 2013 | 11.48 | 11.55 | 11.47 | 11.50 | 1,456,309 | +0.05(+0.44%) |
Sep 25, 2013 | 11.60 | 11.61 | 11.45 | 11.45 | 2,347,502 | -0.14(-1.20%) |
Sep 24, 2013 | 11.60 | 11.64 | 11.54 | 11.59 | 2,674,532 | +0.00(+0.02%) |
Sep 23, 2013 | 11.53 | 11.60 | 11.48 | 11.59 | 3,032,626 | +0.16(+1.36%) |
Sep 20, 2013 | 11.41 | 11.51 | 11.40 | 11.43 | 2,742,253 | +0.04(+0.33%) |
Sep 19, 2013 | 11.50 | 11.50 | 11.40 | 11.40 | 2,334,412 | -0.05(-0.40%) |
Sep 18, 2013 | 11.32 | 11.49 | 11.31 | 11.44 | 2,068,882 | +0.13(+1.11%) |
Sep 17, 2013 | 11.28 | 11.35 | 11.28 | 11.32 | 5,146,845 | +0.05(+0.45%) |
Sep 16, 2013 | 11.30 | 11.39 | 11.26 | 11.26 | 4,221,318 | +0.04(+0.33%) |
Sep 13, 2013 | 11.29 | 11.35 | 11.22 | 11.23 | 4,209,367 | -0.05(-0.48%) |
Sep 12, 2013 | 11.49 | 11.49 | 11.24 | 11.28 | 6,613,249 | -0.05(-0.43%) |
Sep 11, 2013 | 11.35 | 11.38 | 11.31 | 11.33 | 4,050,857 | +0.03(+0.30%) |
Sep 10, 2013 | 11.28 | 11.34 | 11.25 | 11.30 | 2,398,791 | +0.07(+0.65%) |
Sep 09, 2013 | 11.17 | 11.26 | 11.16 | 11.22 | 2,908,940 | +0.10(+0.87%) |
Sep 06, 2013 | 11.22 | 11.23 | 11.12 | 11.13 | 3,173,358 | +0.03(+0.31%) |
Sep 05, 2013 | 11.10 | 11.10 | 11.01 | 11.09 | 2,731,093 | +0.02(+0.16%) |
Sep 04, 2013 | 11.12 | 11.14 | 11.01 | 11.07 | 4,512,950 | -0.02(-0.19%) |
Sep 03, 2013 | 11.32 | 11.35 | 11.05 | 11.10 | 5,436,280 | +0.42(+3.91%) |
Aug 30, 2013 | 10.75 | 10.81 | 10.68 | 10.68 | 2,403,460 | -0.07(-0.68%) |
Aug 29, 2013 | 10.60 | 10.80 | 10.60 | 10.75 | 3,057,864 | +0.19(+1.83%) |
Aug 28, 2013 | 10.54 | 10.63 | 10.48 | 10.56 | 1,990,865 | +0.01(+0.12%) |
Aug 27, 2013 | 10.55 | 10.58 | 10.47 | 10.55 | 2,392,880 | -0.08(-0.76%) |
Aug 26, 2013 | 10.61 | 10.64 | 10.54 | 10.63 | 1,949,952 | +0.03(+0.30%) |
Aug 23, 2013 | 10.48 | 10.60 | 10.46 | 10.59 | 1,785,550 | +0.12(+1.12%) |
Aug 22, 2013 | 10.54 | 10.55 | 10.46 | 10.48 | 2,238,513 | -0.07(-0.64%) |
Aug 21, 2013 | 10.59 | 10.63 | 10.53 | 10.55 | 2,035,994 | -0.11(-1.00%) |
Aug 20, 2013 | 10.67 | 10.68 | 10.62 | 10.65 | 6,336,284 | -0.05(-0.44%) |
Aug 19, 2013 | 10.70 | 10.74 | 10.69 | 10.70 | 2,342,262 | -0.00(-0.02%) |
Aug 16, 2013 | 10.74 | 10.78 | 10.68 | 10.70 | 2,175,302 | -0.05(-0.46%) |
Aug 15, 2013 | 10.67 | 10.79 | 10.66 | 10.75 | 4,557,761 | +0.20(+1.85%) |
Aug 14, 2013 | 10.52 | 10.56 | 10.50 | 10.56 | 2,033,904 | +0.02(+0.22%) |
Aug 13, 2013 | 10.50 | 10.55 | 10.43 | 10.53 | 5,797,819 | +0.01(+0.07%) |
Aug 12, 2013 | 10.50 | 10.55 | 10.44 | 10.52 | 4,770,583 | -0.05(-0.52%) |
Aug 09, 2013 | 10.53 | 10.68 | 10.48 | 10.58 | 5,325,431 | -0.00(-0.02%) |
Aug 08, 2013 | 10.69 | 10.70 | 10.53 | 10.58 | 9,123,608 | -0.07(-0.61%) |
Aug 07, 2013 | 10.62 | 10.71 | 10.57 | 10.65 | 5,882,983 | -0.03(-0.32%) |
Aug 06, 2013 | 10.75 | 10.75 | 10.61 | 10.68 | 3,010,268 | -0.14(-1.30%) |
Aug 05, 2013 | 10.59 | 10.82 | 10.56 | 10.82 | 2,587,540 | +0.14(+1.34%) |
Aug 02, 2013 | 10.66 | 10.74 | 10.64 | 10.68 | 2,714,208 | -0.02(-0.17%) |
Aug 01, 2013 | 10.78 | 10.86 | 10.67 | 10.70 | 2,924,905 | -0.07(-0.63%) |
Jul 31, 2013 | 10.92 | 10.94 | 10.74 | 10.76 | 2,958,630 | -0.11(-1.01%) |
Jul 30, 2013 | 10.85 | 10.92 | 10.85 | 10.87 | 2,429,314 | +0.05(+0.43%) |
Jul 29, 2013 | 10.73 | 10.86 | 10.73 | 10.83 | 1,895,034 | +0.02(+0.19%) |
Jul 26, 2013 | 10.75 | 10.83 | 10.68 | 10.81 | 2,252,487 | +0.05(+0.46%) |
Jul 25, 2013 | 10.76 | 10.83 | 10.71 | 10.76 | 2,643,923 | +0.00(+0.00%) |
Jul 24, 2013 | 10.70 | 10.84 | 10.70 | 10.76 | 3,179,285 | +0.06(+0.58%) |
Jul 23, 2013 | 10.69 | 10.71 | 10.52 | 10.69 | 5,005,979 | +0.03(+0.27%) |
Jul 22, 2013 | 10.89 | 10.89 | 10.61 | 10.67 | 4,794,960 | -0.22(-2.06%) |
Jul 19, 2013 | 10.90 | 10.92 | 10.85 | 10.89 | 2,709,187 | -0.05(-0.43%) |
Jul 18, 2013 | 10.94 | 11.01 | 10.93 | 10.94 | 2,842,303 | +0.01(+0.07%) |
Jul 17, 2013 | 11.02 | 11.08 | 10.84 | 10.93 | 3,633,533 | -0.09(-0.80%) |
Jul 16, 2013 | 11.10 | 11.10 | 10.98 | 11.02 | 3,175,403 | -0.02(-0.19%) |
Jul 15, 2013 | 11.03 | 11.08 | 10.98 | 11.04 | 2,417,200 | +0.04(+0.40%) |
Jul 12, 2013 | 10.95 | 11.04 | 10.95 | 10.99 | 2,494,919 | +0.07(+0.64%) |
Jul 11, 2013 | 10.88 | 10.97 | 10.85 | 10.92 | 3,905,393 | +0.15(+1.40%) |
Jul 10, 2013 | 10.74 | 10.80 | 10.70 | 10.77 | 2,788,708 | +0.04(+0.36%) |
Jul 09, 2013 | 10.74 | 10.74 | 10.67 | 10.73 | 5,829,549 | +0.06(+0.59%) |
Jul 08, 2013 | 10.63 | 10.72 | 10.60 | 10.67 | 9,854,707 | +0.08(+0.74%) |
Jul 05, 2013 | 10.58 | 10.64 | 10.51 | 10.59 | 2,337,471 | -0.03(-0.29%) |
Jul 03, 2013 | 10.60 | 10.66 | 10.53 | 10.62 | 1,818,512 | -0.00(-0.02%) |
Jul 02, 2013 | 10.62 | 10.70 | 10.57 | 10.63 | 5,657,288 | -0.01(-0.12%) |
Jul 01, 2013 | 10.73 | 10.80 | 10.60 | 10.64 | 2,804,715 | -0.05(-0.51%) |
Jun 28, 2013 | 10.60 | 10.79 | 10.53 | 10.69 | 6,025,670 | +0.25(+2.35%) |
Jun 27, 2013 | 10.45 | 10.57 | 10.32 | 10.45 | 7,640,600 | +0.08(+0.80%) |
Jun 26, 2013 | 10.79 | 10.79 | 10.09 | 10.37 | 16,319,753 | -0.39(-3.59%) |
Jun 25, 2013 | 10.75 | 10.77 | 10.67 | 10.75 | 2,770,492 | +0.07(+0.68%) |
Jun 24, 2013 | 10.73 | 10.76 | 10.56 | 10.68 | 5,124,653 | -0.21(-1.92%) |
Jun 21, 2013 | 10.80 | 10.95 | 10.79 | 10.89 | 3,104,282 | +0.04(+0.41%) |
Jun 20, 2013 | 11.03 | 11.04 | 10.78 | 10.84 | 6,336,978 | -0.36(-3.19%) |
Jun 19, 2013 | 11.38 | 11.38 | 11.17 | 11.20 | 3,214,467 | -0.16(-1.38%) |
Jun 18, 2013 | 11.34 | 11.41 | 11.30 | 11.36 | 3,536,505 | +0.02(+0.21%) |
Jun 17, 2013 | 11.41 | 11.49 | 11.29 | 11.33 | 3,272,324 | +0.01(+0.07%) |
Jun 14, 2013 | 11.43 | 11.44 | 11.28 | 11.32 | 2,096,528 | -0.13(-1.09%) |
Jun 13, 2013 | 11.24 | 11.45 | 11.18 | 11.45 | 3,767,321 | +0.23(+2.02%) |
Jun 12, 2013 | 11.49 | 11.49 | 11.20 | 11.22 | 4,197,710 | -0.01(-0.13%) |
Jun 11, 2013 | 11.28 | 11.29 | 11.20 | 11.24 | 3,367,440 | -0.08(-0.72%) |
Jun 10, 2013 | 11.36 | 11.37 | 11.28 | 11.32 | 2,414,345 | -0.01(-0.07%) |
Jun 07, 2013 | 11.31 | 11.33 | 11.20 | 11.33 | 2,760,496 | +0.08(+0.75%) |
Jun 06, 2013 | 11.17 | 11.27 | 11.09 | 11.24 | 3,923,162 | +0.07(+0.59%) |
Jun 05, 2013 | 11.32 | 11.36 | 11.03 | 11.18 | 7,104,583 | -0.17(-1.48%) |
Jun 04, 2013 | 11.35 | 11.36 | 11.24 | 11.34 | 4,027,682 | -0.04(-0.36%) |
Jun 03, 2013 | 11.39 | 11.53 | 11.36 | 11.38 | 2,390,998 | +0.04(+0.36%) |
May 31, 2013 | 11.51 | 11.51 | 11.28 | 11.34 | 3,651,835 | -0.18(-1.59%) |
May 30, 2013 | 11.63 | 11.69 | 11.48 | 11.53 | 2,451,852 | -0.11(-0.98%) |
May 29, 2013 | 11.66 | 11.69 | 11.56 | 11.64 | 2,001,094 | -0.02(-0.15%) |
May 28, 2013 | 11.84 | 11.86 | 11.65 | 11.66 | 1,941,934 | -0.13(-1.08%) |
May 24, 2013 | 11.77 | 11.82 | 11.72 | 11.79 | 1,571,951 | -0.06(-0.51%) |
May 23, 2013 | 11.84 | 11.89 | 11.78 | 11.85 | 1,721,720 | -0.00(-0.02%) |
May 22, 2013 | 11.98 | 12.07 | 11.84 | 11.85 | 2,479,283 | -0.11(-0.89%) |
May 21, 2013 | 11.81 | 12.05 | 11.79 | 11.96 | 2,383,338 | +0.18(+1.53%) |
May 20, 2013 | 11.80 | 11.82 | 11.76 | 11.78 | 1,007,307 | -0.03(-0.24%) |
May 17, 2013 | 11.74 | 11.84 | 11.71 | 11.80 | 2,337,927 | -0.09(-0.77%) |
May 16, 2013 | 11.94 | 11.99 | 11.87 | 11.90 | 1,605,696 | -0.06(-0.47%) |
May 15, 2013 | 12.03 | 12.08 | 11.91 | 11.95 | 2,320,152 | -0.11(-0.93%) |
May 13, 2013 | 12.03 | 12.08 | 11.96 | 12.06 | 1,386,120 | +0.05(+0.38%) |
May 10, 2013 | 12.00 | 12.05 | 11.96 | 12.02 | 1,337,657 | +0.01(+0.06%) |
May 09, 2013 | 12.15 | 12.20 | 11.96 | 12.01 | 1,765,634 | -0.13(-1.05%) |
May 08, 2013 | 12.05 | 12.16 | 12.04 | 12.14 | 3,003,931 | +0.08(+0.67%) |
May 07, 2013 | 11.99 | 12.09 | 11.97 | 12.06 | 2,248,609 | +0.11(+0.94%) |
May 06, 2013 | 12.01 | 12.06 | 11.91 | 11.94 | 2,370,837 | -0.04(-0.36%) |
May 03, 2013 | 11.94 | 12.01 | 11.90 | 11.99 | 1,884,987 | +0.09(+0.75%) |
May 02, 2013 | 11.88 | 11.94 | 11.86 | 11.90 | 1,786,493 | -0.02(-0.19%) |