Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.03 | 12.22 | 11.99 | 12.17 | 2,133,090 | +0.11(+0.95%) |
Apr 29, 2014 | 12.13 | 12.22 | 12.03 | 12.06 | 2,115,542 | -0.08(-0.69%) |
Apr 28, 2014 | 12.21 | 12.39 | 11.99 | 12.14 | 1,854,035 | -0.05(-0.38%) |
Apr 25, 2014 | 12.27 | 12.33 | 12.10 | 12.19 | 1,722,651 | -0.15(-1.18%) |
Apr 24, 2014 | 12.26 | 12.40 | 12.22 | 12.33 | 2,190,234 | +0.11(+0.88%) |
Apr 23, 2014 | 12.17 | 12.35 | 12.17 | 12.22 | 2,154,369 | +0.06(+0.50%) |
Apr 22, 2014 | 12.00 | 12.31 | 11.98 | 12.16 | 2,362,563 | +0.13(+1.08%) |
Apr 21, 2014 | 12.15 | 12.15 | 11.98 | 12.03 | 1,208,273 | -0.07(-0.57%) |
Apr 17, 2014 | 12.13 | 12.10 | 12.10 | 12.10 | 3,202,657 | -0.08(-0.63%) |
Apr 16, 2014 | 12.41 | 12.50 | 12.13 | 12.18 | 5,078,170 | -0.14(-1.12%) |
Apr 15, 2014 | 12.38 | 12.41 | 12.09 | 12.32 | 4,881,765 | +0.29(+2.42%) |
Apr 14, 2014 | 12.05 | 12.06 | 11.84 | 12.03 | 4,470,445 | +0.08(+0.64%) |
Apr 11, 2014 | 12.27 | 12.39 | 11.93 | 11.95 | 5,422,766 | -0.54(-4.36%) |
Apr 10, 2014 | 12.68 | 12.93 | 12.45 | 12.49 | 5,294,336 | -0.17(-1.33%) |
Apr 09, 2014 | 12.82 | 12.96 | 12.59 | 12.66 | 8,731,410 | -0.34(-2.65%) |
Apr 08, 2014 | 11.96 | 13.04 | 11.89 | 13.01 | 15,309,022 | +1.01(+8.43%) |
Apr 07, 2014 | 12.33 | 12.37 | 11.92 | 12.00 | 3,594,433 | -0.39(-3.16%) |
Apr 04, 2014 | 12.59 | 12.82 | 12.38 | 12.39 | 2,826,247 | -0.15(-1.16%) |
Apr 03, 2014 | 12.61 | 12.72 | 12.47 | 12.53 | 3,933,600 | -0.05(-0.37%) |
Apr 02, 2014 | 12.38 | 12.64 | 12.35 | 12.58 | 5,560,195 | +0.15(+1.23%) |
Apr 01, 2014 | 12.29 | 12.52 | 12.27 | 12.42 | 3,483,897 | +0.14(+1.12%) |
Mar 31, 2014 | 12.38 | 12.39 | 12.24 | 12.29 | 2,843,953 | -0.08(-0.62%) |
Mar 28, 2014 | 12.14 | 12.58 | 12.16 | 12.36 | 3,280,588 | +0.22(+1.83%) |
Mar 27, 2014 | 12.15 | 12.20 | 12.06 | 12.14 | 2,251,078 | +0.01(+0.06%) |
Mar 26, 2014 | 12.39 | 12.49 | 12.12 | 12.13 | 2,137,226 | -0.19(-1.55%) |
Mar 25, 2014 | 12.56 | 12.61 | 12.31 | 12.32 | 2,729,076 | -0.21(-1.71%) |
Mar 24, 2014 | 12.72 | 12.78 | 12.48 | 12.54 | 2,335,448 | -0.15(-1.21%) |
Mar 21, 2014 | 12.52 | 13.01 | 12.51 | 12.69 | 4,369,032 | +0.23(+1.84%) |
Mar 20, 2014 | 12.44 | 12.63 | 12.42 | 12.46 | 1,413,027 | -0.02(-0.18%) |
Mar 19, 2014 | 12.39 | 12.59 | 12.39 | 12.49 | 1,464,179 | +0.04(+0.31%) |
Mar 18, 2014 | 12.39 | 12.49 | 12.31 | 12.45 | 1,450,646 | +0.08(+0.68%) |
Mar 17, 2014 | 12.40 | 12.46 | 12.30 | 12.36 | 2,169,912 | -0.01(-0.06%) |
Mar 14, 2014 | 12.27 | 12.49 | 12.27 | 12.37 | 2,173,308 | +0.05(+0.37%) |
Mar 13, 2014 | 12.39 | 12.45 | 12.28 | 12.32 | 1,782,547 | -0.05(-0.40%) |
Mar 12, 2014 | 12.41 | 12.51 | 12.34 | 12.37 | 3,205,843 | -0.14(-1.16%) |
Mar 11, 2014 | 12.55 | 12.59 | 12.47 | 12.52 | 1,428,593 | -0.06(-0.48%) |
Mar 10, 2014 | 12.60 | 12.63 | 12.48 | 12.58 | 1,653,664 | -0.03(-0.24%) |
Mar 07, 2014 | 12.63 | 12.71 | 12.57 | 12.61 | 1,803,770 | +0.02(+0.12%) |
Mar 06, 2014 | 12.57 | 12.63 | 12.49 | 12.60 | 2,704,739 | +0.03(+0.24%) |
Mar 05, 2014 | 12.61 | 12.66 | 12.53 | 12.57 | 2,213,811 | -0.06(-0.48%) |
Mar 04, 2014 | 12.68 | 12.73 | 12.60 | 12.63 | 2,782,046 | +0.03(+0.24%) |
Mar 03, 2014 | 12.47 | 12.69 | 12.44 | 12.60 | 3,754,168 | -0.02(-0.12%) |
Feb 28, 2014 | 12.58 | 12.76 | 12.41 | 12.61 | 3,796,294 | +0.05(+0.36%) |
Feb 27, 2014 | 12.79 | 12.97 | 12.27 | 12.57 | 19,835,962 | -1.17(-8.50%) |
Feb 26, 2014 | 13.48 | 13.88 | 13.43 | 13.73 | 5,173,445 | +0.31(+2.27%) |
Feb 25, 2014 | 12.98 | 13.51 | 12.97 | 13.43 | 3,049,757 | +0.37(+2.86%) |
Feb 24, 2014 | 13.21 | 13.24 | 13.05 | 13.05 | 2,537,008 | -0.14(-1.04%) |
Feb 21, 2014 | 12.97 | 13.24 | 12.91 | 13.19 | 2,311,924 | +0.23(+1.77%) |
Feb 20, 2014 | 13.07 | 13.16 | 12.89 | 12.96 | 2,054,457 | -0.11(-0.87%) |
Feb 19, 2014 | 13.07 | 13.17 | 13.03 | 13.08 | 1,872,993 | -0.01(-0.06%) |
Feb 18, 2014 | 13.02 | 13.13 | 12.87 | 13.08 | 2,154,883 | +0.14(+1.06%) |
Feb 14, 2014 | 12.88 | 12.95 | 12.95 | 12.95 | 1,023,707 | +0.03(+0.24%) |
Feb 13, 2014 | 12.82 | 12.92 | 12.80 | 12.92 | 1,780,481 | -0.03(-0.24%) |
Feb 12, 2014 | 13.08 | 13.16 | 12.84 | 12.95 | 1,387,319 | -0.11(-0.88%) |
Feb 11, 2014 | 12.92 | 13.11 | 12.89 | 13.06 | 1,136,393 | +0.14(+1.12%) |
Feb 10, 2014 | 13.02 | 13.05 | 12.81 | 12.92 | 1,272,232 | -0.10(-0.76%) |
Feb 07, 2014 | 12.90 | 13.07 | 12.88 | 13.02 | 1,758,108 | +0.15(+1.19%) |
Feb 06, 2014 | 12.81 | 13.05 | 12.55 | 12.86 | 2,221,527 | +0.40(+3.18%) |
Feb 05, 2014 | 12.34 | 12.51 | 12.18 | 12.47 | 2,289,850 | +0.11(+0.86%) |
Feb 04, 2014 | 12.36 | 12.38 | 12.21 | 12.36 | 2,802,590 | +0.09(+0.75%) |
Feb 03, 2014 | 12.66 | 12.70 | 12.24 | 12.27 | 3,091,315 | -0.40(-3.13%) |
Jan 31, 2014 | 12.58 | 12.76 | 12.47 | 12.66 | 1,670,813 | -0.08(-0.60%) |
Jan 30, 2014 | 12.67 | 12.81 | 12.57 | 12.74 | 1,544,927 | +0.18(+1.46%) |
Jan 29, 2014 | 12.66 | 12.75 | 12.56 | 12.56 | 2,081,765 | -0.14(-1.14%) |
Jan 28, 2014 | 12.66 | 12.92 | 12.66 | 12.70 | 1,886,167 | +0.04(+0.30%) |
Jan 27, 2014 | 12.73 | 12.78 | 12.56 | 12.66 | 3,020,709 | -0.06(-0.48%) |
Jan 24, 2014 | 12.87 | 12.89 | 12.73 | 12.73 | 2,830,534 | -0.24(-1.88%) |
Jan 23, 2014 | 13.02 | 13.05 | 12.87 | 12.97 | 2,932,491 | -0.15(-1.16%) |
Jan 22, 2014 | 13.29 | 13.31 | 13.10 | 13.12 | 3,465,872 | -0.20(-1.49%) |
Jan 21, 2014 | 13.34 | 13.51 | 13.30 | 13.32 | 3,076,397 | +0.01(+0.06%) |
Jan 17, 2014 | 13.37 | 13.31 | 13.31 | 13.31 | 1,858,533 | -0.06(-0.46%) |
Jan 16, 2014 | 13.50 | 13.53 | 13.29 | 13.37 | 2,510,192 | -0.18(-1.35%) |
Jan 15, 2014 | 13.43 | 13.59 | 13.42 | 13.56 | 5,368,679 | +0.12(+0.91%) |
Jan 14, 2014 | 13.50 | 13.63 | 13.37 | 13.43 | 2,840,223 | -0.01(-0.06%) |
Jan 13, 2014 | 13.87 | 13.92 | 13.41 | 13.44 | 4,004,270 | -0.47(-3.40%) |
Jan 10, 2014 | 14.07 | 14.12 | 13.88 | 13.92 | 2,826,599 | -0.16(-1.14%) |
Jan 09, 2014 | 14.32 | 14.32 | 13.94 | 14.08 | 3,162,148 | -0.24(-1.70%) |
Jan 08, 2014 | 14.55 | 14.58 | 14.16 | 14.32 | 3,672,991 | -0.24(-1.62%) |
Jan 07, 2014 | 14.69 | 14.70 | 14.50 | 14.56 | 2,323,639 | -0.07(-0.47%) |
Jan 06, 2014 | 14.79 | 14.92 | 14.63 | 14.63 | 1,909,887 | -0.13(-0.88%) |
Jan 03, 2014 | 14.80 | 14.95 | 14.64 | 14.75 | 3,947,011 | -0.02(-0.15%) |
Jan 02, 2014 | 14.64 | 15.14 | 14.59 | 14.78 | 6,100,297 | +0.40(+2.81%) |
Dec 31, 2013 | 14.40 | 14.37 | 14.37 | 14.37 | 1,572,131 | +0.01(+0.05%) |
Dec 30, 2013 | 14.27 | 14.40 | 14.18 | 14.37 | 1,505,430 | +0.11(+0.75%) |
Dec 27, 2013 | 14.30 | 14.46 | 14.17 | 14.26 | 1,578,462 | -0.08(-0.53%) |
Dec 26, 2013 | 14.30 | 14.42 | 14.29 | 14.34 | 1,355,266 | +0.06(+0.43%) |
Dec 24, 2013 | 14.29 | 14.42 | 14.24 | 14.27 | 913,072 | +0.02(+0.11%) |
Dec 23, 2013 | 14.25 | 14.37 | 14.14 | 14.26 | 2,123,873 | +0.02(+0.16%) |
Dec 20, 2013 | 14.11 | 14.43 | 14.11 | 14.24 | 6,066,990 | +0.11(+0.76%) |
Dec 19, 2013 | 14.27 | 14.40 | 14.06 | 14.13 | 3,050,478 | -0.09(-0.64%) |
Dec 18, 2013 | 14.09 | 14.23 | 13.96 | 14.22 | 2,515,872 | +0.13(+0.92%) |
Dec 17, 2013 | 14.16 | 14.23 | 14.06 | 14.09 | 2,026,161 | -0.08(-0.54%) |
Dec 16, 2013 | 14.14 | 14.23 | 14.04 | 14.17 | 3,250,069 | +0.02(+0.11%) |
Dec 13, 2013 | 14.02 | 14.21 | 14.00 | 14.15 | 3,164,217 | +0.11(+0.81%) |
Dec 12, 2013 | 14.22 | 14.23 | 13.98 | 14.04 | 2,980,702 | -0.21(-1.50%) |
Dec 11, 2013 | 14.14 | 14.42 | 14.13 | 14.25 | 4,262,173 | +0.16(+1.14%) |
Dec 10, 2013 | 14.04 | 14.24 | 14.02 | 14.09 | 2,914,355 | +0.01(+0.05%) |
Dec 09, 2013 | 14.02 | 14.17 | 13.95 | 14.08 | 2,518,923 | +0.09(+0.65%) |
Dec 06, 2013 | 14.13 | 14.27 | 13.91 | 13.99 | 3,388,397 | -0.12(-0.87%) |
Dec 05, 2013 | 14.18 | 14.25 | 14.02 | 14.11 | 4,330,460 | -0.11(-0.78%) |
Dec 04, 2013 | 14.14 | 14.29 | 13.99 | 14.22 | 3,654,602 | -0.04(-0.27%) |
Dec 03, 2013 | 14.06 | 14.29 | 14.06 | 14.26 | 3,502,747 | +0.14(+1.02%) |
Dec 02, 2013 | 14.19 | 14.19 | 13.96 | 14.12 | 3,905,092 | -0.08(-0.59%) |
Nov 29, 2013 | 14.14 | 14.27 | 14.06 | 14.20 | 1,564,313 | +0.06(+0.43%) |
Nov 27, 2013 | 14.24 | 14.25 | 14.10 | 14.14 | 3,967,499 | -0.03(-0.21%) |
Nov 26, 2013 | 13.68 | 14.25 | 13.68 | 14.17 | 6,518,821 | +0.56(+4.13%) |
Nov 25, 2013 | 13.64 | 13.75 | 13.50 | 13.61 | 4,500,117 | +0.01(+0.06%) |
Nov 22, 2013 | 13.87 | 13.90 | 13.47 | 13.60 | 4,663,148 | -0.28(-2.03%) |
Nov 21, 2013 | 13.75 | 13.94 | 13.70 | 13.88 | 1,797,641 | +0.11(+0.83%) |
Nov 20, 2013 | 13.81 | 13.91 | 13.71 | 13.77 | 1,692,871 | -0.02(-0.11%) |
Nov 19, 2013 | 13.87 | 13.93 | 13.70 | 13.78 | 2,115,931 | -0.12(-0.87%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.78 | 13.91 | 2,814,320 | +0.08(+0.60%) |
Nov 15, 2013 | 13.68 | 13.83 | 13.63 | 13.82 | 1,980,532 | +0.11(+0.78%) |
Nov 14, 2013 | 13.63 | 13.75 | 13.50 | 13.72 | 911,953 | +0.07(+0.50%) |
Nov 13, 2013 | 13.42 | 13.69 | 13.42 | 13.65 | 1,440,235 | +0.19(+1.41%) |
Nov 12, 2013 | 13.58 | 13.61 | 13.43 | 13.46 | 1,598,897 | -0.08(-0.56%) |
Nov 11, 2013 | 13.19 | 13.62 | 13.19 | 13.53 | 1,948,689 | +0.23(+1.71%) |
Nov 08, 2013 | 13.13 | 13.37 | 13.10 | 13.31 | 2,166,289 | +0.21(+1.57%) |
Nov 07, 2013 | 13.24 | 13.37 | 13.10 | 13.10 | 3,185,153 | -0.04(-0.29%) |
Nov 06, 2013 | 13.25 | 13.29 | 13.02 | 13.14 | 2,823,602 | -0.09(-0.69%) |
Nov 05, 2013 | 13.15 | 13.37 | 12.97 | 13.23 | 2,740,643 | +0.06(+0.46%) |
Nov 04, 2013 | 13.08 | 13.18 | 13.02 | 13.17 | 1,274,861 | +0.12(+0.93%) |
Nov 01, 2013 | 13.02 | 13.08 | 12.89 | 13.05 | 1,354,503 | +0.02(+0.12%) |
Oct 31, 2013 | 13.05 | 13.12 | 12.89 | 13.03 | 2,414,013 | +0.05(+0.35%) |
Oct 30, 2013 | 13.06 | 13.21 | 12.85 | 12.99 | 2,074,785 | -0.11(-0.81%) |
Oct 29, 2013 | 13.01 | 13.13 | 12.93 | 13.09 | 2,646,451 | +0.13(+1.00%) |
Oct 28, 2013 | 12.80 | 13.05 | 12.80 | 12.96 | 1,884,215 | +0.14(+1.07%) |
Oct 25, 2013 | 12.71 | 12.83 | 12.67 | 12.83 | 1,272,642 | +0.11(+0.84%) |
Oct 24, 2013 | 12.62 | 12.74 | 12.53 | 12.72 | 1,066,086 | +0.09(+0.72%) |
Oct 23, 2013 | 12.50 | 12.63 | 12.43 | 12.63 | 1,582,840 | +0.11(+0.85%) |
Oct 22, 2013 | 12.43 | 12.54 | 12.36 | 12.52 | 1,942,752 | +0.11(+0.86%) |
Oct 21, 2013 | 12.48 | 12.54 | 12.32 | 12.42 | 2,389,329 | -0.05(-0.37%) |
Oct 18, 2013 | 12.44 | 12.57 | 12.38 | 12.46 | 3,211,141 | +0.10(+0.80%) |
Oct 17, 2013 | 12.47 | 12.51 | 12.33 | 12.36 | 2,324,991 | -0.14(-1.15%) |
Oct 16, 2013 | 12.39 | 12.54 | 12.37 | 12.51 | 2,497,120 | +0.17(+1.42%) |
Oct 15, 2013 | 12.42 | 12.44 | 12.23 | 12.33 | 2,251,146 | -0.16(-1.28%) |
Oct 14, 2013 | 12.25 | 12.49 | 12.20 | 12.49 | 2,040,205 | +0.17(+1.36%) |
Oct 11, 2013 | 12.32 | 12.39 | 12.05 | 12.32 | 3,514,107 | -0.14(-1.10%) |
Oct 10, 2013 | 12.39 | 12.56 | 12.32 | 12.46 | 4,497,195 | +0.21(+1.74%) |
Oct 09, 2013 | 12.27 | 12.33 | 12.17 | 12.25 | 3,600,197 | +0.04(+0.31%) |
Oct 08, 2013 | 12.44 | 12.49 | 12.20 | 12.21 | 3,260,019 | -0.25(-2.01%) |
Oct 07, 2013 | 12.52 | 12.56 | 12.44 | 12.46 | 4,290,206 | -0.17(-1.38%) |
Oct 04, 2013 | 12.78 | 12.83 | 12.64 | 12.64 | 5,480,341 | -0.34(-2.64%) |
Oct 03, 2013 | 12.95 | 13.06 | 12.91 | 12.98 | 6,271,758 | -0.01(-0.06%) |
Oct 02, 2013 | 12.83 | 13.06 | 12.81 | 12.99 | 5,553,514 | +0.08(+0.59%) |
Oct 01, 2013 | 12.70 | 12.94 | 12.70 | 12.91 | 5,254,322 | +0.25(+1.98%) |
Sep 30, 2013 | 12.54 | 12.72 | 12.48 | 12.66 | 2,879,080 | +0.00(+0.00%) |
Sep 27, 2013 | 12.61 | 12.72 | 12.56 | 12.66 | 3,561,094 | +0.01(+0.06%) |
Sep 26, 2013 | 12.83 | 13.02 | 12.63 | 12.65 | 5,562,503 | -0.18(-1.42%) |
Sep 25, 2013 | 12.97 | 12.99 | 12.77 | 12.83 | 3,963,062 | -0.09(-0.71%) |
Sep 24, 2013 | 12.86 | 12.98 | 12.78 | 12.93 | 3,128,955 | +0.06(+0.47%) |
Sep 23, 2013 | 12.84 | 12.97 | 12.75 | 12.86 | 3,003,805 | +0.00(+0.00%) |
Sep 20, 2013 | 13.05 | 13.05 | 12.82 | 12.86 | 3,497,025 | -0.13(-0.99%) |
Sep 19, 2013 | 13.02 | 13.12 | 12.96 | 12.99 | 1,952,740 | -0.03(-0.23%) |
Sep 18, 2013 | 12.83 | 13.08 | 12.67 | 13.02 | 2,968,746 | +0.19(+1.48%) |
Sep 17, 2013 | 12.99 | 13.21 | 12.78 | 12.83 | 4,960,251 | +0.31(+2.49%) |
Sep 16, 2013 | 12.42 | 12.58 | 12.35 | 12.52 | 3,433,534 | +0.24(+1.98%) |
Sep 13, 2013 | 12.22 | 12.32 | 12.15 | 12.28 | 1,885,799 | +0.11(+0.87%) |
Sep 12, 2013 | 12.26 | 12.34 | 12.13 | 12.17 | 3,065,913 | -0.13(-1.02%) |
Sep 11, 2013 | 12.28 | 12.34 | 12.19 | 12.30 | 2,331,586 | +0.00(+0.00%) |
Sep 10, 2013 | 12.31 | 12.52 | 12.14 | 12.30 | 3,352,807 | +0.08(+0.62%) |
Sep 09, 2013 | 11.93 | 12.26 | 11.93 | 12.22 | 3,950,296 | +0.36(+3.07%) |
Sep 06, 2013 | 11.79 | 12.06 | 11.74 | 11.86 | 7,534,624 | +0.09(+0.77%) |
Sep 05, 2013 | 11.75 | 11.92 | 11.75 | 11.77 | 4,882,119 | +0.01(+0.06%) |
Sep 04, 2013 | 11.66 | 11.85 | 11.65 | 11.76 | 4,450,132 | +0.09(+0.78%) |
Sep 03, 2013 | 11.93 | 12.04 | 11.62 | 11.67 | 4,722,905 | -0.14(-1.22%) |
Aug 30, 2013 | 11.99 | 12.01 | 11.79 | 11.81 | 3,252,684 | -0.18(-1.52%) |
Aug 29, 2013 | 12.03 | 12.06 | 11.79 | 12.00 | 5,989,359 | -0.08(-0.69%) |
Aug 28, 2013 | 11.95 | 12.72 | 11.95 | 12.08 | 11,352,615 | +0.47(+4.04%) |
Aug 27, 2013 | 11.68 | 11.78 | 11.56 | 11.61 | 3,351,854 | -0.19(-1.60%) |
Aug 26, 2013 | 11.93 | 12.00 | 11.76 | 11.80 | 2,009,636 | -0.13(-1.08%) |
Aug 23, 2013 | 11.75 | 11.93 | 11.64 | 11.93 | 2,970,350 | +0.20(+1.74%) |
Aug 22, 2013 | 11.93 | 11.93 | 11.69 | 11.72 | 2,771,685 | -0.18(-1.53%) |
Aug 21, 2013 | 12.06 | 12.06 | 11.81 | 11.90 | 2,959,884 | -0.26(-2.12%) |
Aug 20, 2013 | 11.98 | 12.25 | 11.95 | 12.16 | 2,309,212 | +0.26(+2.16%) |
Aug 19, 2013 | 12.02 | 12.08 | 11.90 | 11.90 | 2,510,028 | -0.12(-1.01%) |
Aug 16, 2013 | 12.12 | 12.15 | 12.02 | 12.03 | 2,214,604 | -0.15(-1.24%) |
Aug 15, 2013 | 12.23 | 12.23 | 12.08 | 12.18 | 2,100,380 | -0.13(-1.05%) |
Aug 14, 2013 | 12.40 | 12.43 | 12.20 | 12.31 | 2,968,971 | -0.19(-1.51%) |
Aug 13, 2013 | 12.52 | 12.58 | 12.39 | 12.50 | 2,327,643 | -0.03(-0.24%) |
Aug 12, 2013 | 12.48 | 12.61 | 12.42 | 12.53 | 2,172,952 | -0.01(-0.06%) |
Aug 09, 2013 | 12.47 | 12.61 | 12.45 | 12.53 | 1,503,454 | +0.02(+0.12%) |
Aug 08, 2013 | 12.45 | 12.58 | 12.34 | 12.52 | 3,695,916 | +0.14(+1.16%) |
Aug 07, 2013 | 12.46 | 12.55 | 12.31 | 12.37 | 3,383,786 | -0.15(-1.21%) |
Aug 06, 2013 | 12.84 | 12.87 | 12.37 | 12.53 | 7,717,403 | -0.75(-5.65%) |
Aug 05, 2013 | 13.09 | 13.34 | 13.06 | 13.28 | 2,249,309 | +0.15(+1.15%) |
Aug 02, 2013 | 13.19 | 13.32 | 13.03 | 13.12 | 1,568,434 | -0.15(-1.14%) |
Aug 01, 2013 | 13.04 | 13.32 | 13.04 | 13.28 | 2,720,598 | +0.30(+2.33%) |
Jul 31, 2013 | 12.91 | 13.06 | 12.91 | 12.97 | 1,368,194 | +0.07(+0.53%) |
Jul 30, 2013 | 12.81 | 12.93 | 12.81 | 12.90 | 1,734,155 | +0.10(+0.77%) |
Jul 29, 2013 | 12.58 | 12.81 | 12.58 | 12.81 | 2,130,675 | +0.18(+1.44%) |
Jul 26, 2013 | 12.69 | 12.74 | 12.53 | 12.62 | 1,960,064 | -0.15(-1.19%) |
Jul 25, 2013 | 12.69 | 12.85 | 12.69 | 12.78 | 3,517,339 | +0.04(+0.30%) |
Jul 24, 2013 | 12.75 | 12.83 | 12.70 | 12.74 | 2,538,461 | +0.03(+0.24%) |
Jul 23, 2013 | 12.64 | 12.78 | 12.56 | 12.71 | 2,267,109 | +0.09(+0.72%) |
Jul 22, 2013 | 12.65 | 12.68 | 12.53 | 12.62 | 2,252,988 | -0.05(-0.42%) |
Jul 19, 2013 | 12.84 | 12.84 | 12.65 | 12.67 | 2,111,510 | +0.01(+0.06%) |
Jul 18, 2013 | 12.65 | 12.83 | 12.64 | 12.66 | 1,993,503 | +0.02(+0.18%) |
Jul 17, 2013 | 12.78 | 12.87 | 12.62 | 12.64 | 1,156,845 | -0.13(-1.01%) |
Jul 16, 2013 | 12.87 | 12.90 | 12.69 | 12.77 | 2,324,102 | -0.04(-0.30%) |
Jul 15, 2013 | 12.75 | 12.87 | 12.65 | 12.81 | 2,464,159 | +0.05(+0.42%) |
Jul 12, 2013 | 12.94 | 12.99 | 12.66 | 12.75 | 2,317,346 | -0.23(-1.75%) |
Jul 11, 2013 | 12.96 | 13.11 | 12.84 | 12.98 | 3,081,534 | +0.20(+1.60%) |
Jul 10, 2013 | 12.83 | 12.90 | 12.67 | 12.78 | 3,115,503 | -0.06(-0.47%) |
Jul 09, 2013 | 12.90 | 12.92 | 12.75 | 12.84 | 3,007,382 | -0.02(-0.12%) |
Jul 08, 2013 | 12.75 | 12.90 | 12.68 | 12.85 | 2,945,604 | +0.17(+1.31%) |
Jul 05, 2013 | 12.60 | 12.73 | 12.36 | 12.68 | 1,681,782 | +0.20(+1.64%) |
Jul 03, 2013 | 12.41 | 12.50 | 12.28 | 12.48 | 1,926,615 | -0.02(-0.12%) |
Jul 02, 2013 | 12.67 | 12.86 | 12.40 | 12.50 | 3,346,197 | -0.17(-1.37%) |
Jul 01, 2013 | 12.96 | 13.07 | 12.65 | 12.67 | 3,813,415 | -0.25(-1.93%) |
Jun 28, 2013 | 12.66 | 12.98 | 12.59 | 12.92 | 5,561,475 | +0.25(+1.97%) |
Jun 27, 2013 | 12.32 | 12.70 | 12.31 | 12.67 | 5,317,873 | +0.42(+3.40%) |
Jun 26, 2013 | 12.37 | 12.39 | 12.15 | 12.25 | 2,657,019 | -0.03(-0.25%) |
Jun 25, 2013 | 12.11 | 12.35 | 12.03 | 12.28 | 2,789,111 | +0.29(+2.40%) |
Jun 24, 2013 | 12.20 | 12.22 | 11.87 | 12.00 | 4,308,038 | -0.40(-3.24%) |
Jun 21, 2013 | 12.62 | 12.62 | 12.32 | 12.40 | 5,246,844 | -0.14(-1.09%) |
Jun 20, 2013 | 12.70 | 12.81 | 12.52 | 12.53 | 3,382,288 | -0.27(-2.07%) |
Jun 19, 2013 | 12.85 | 13.04 | 12.75 | 12.80 | 3,391,396 | -0.11(-0.82%) |
Jun 18, 2013 | 12.91 | 12.98 | 12.86 | 12.90 | 3,749,535 | -0.02(-0.12%) |
Jun 17, 2013 | 12.90 | 13.03 | 12.84 | 12.92 | 2,764,452 | +0.08(+0.59%) |
Jun 14, 2013 | 13.08 | 13.08 | 12.76 | 12.84 | 2,907,664 | -0.23(-1.80%) |
Jun 13, 2013 | 12.82 | 13.16 | 12.77 | 13.08 | 3,104,670 | +0.31(+2.46%) |
Jun 12, 2013 | 12.95 | 13.01 | 12.74 | 12.76 | 4,400,454 | -0.11(-0.88%) |
Jun 11, 2013 | 13.13 | 13.17 | 12.87 | 12.88 | 5,705,296 | -0.37(-2.79%) |
Jun 10, 2013 | 13.53 | 13.58 | 13.25 | 13.25 | 3,563,679 | -0.29(-2.12%) |
Jun 07, 2013 | 13.67 | 13.70 | 13.44 | 13.53 | 2,496,053 | -0.03(-0.22%) |
Jun 06, 2013 | 13.59 | 13.64 | 13.45 | 13.56 | 4,155,654 | -0.02(-0.17%) |
Jun 05, 2013 | 13.56 | 13.72 | 13.46 | 13.59 | 4,738,304 | -0.05(-0.33%) |
Jun 04, 2013 | 13.47 | 13.72 | 13.43 | 13.63 | 3,067,965 | +0.15(+1.12%) |
Jun 03, 2013 | 13.59 | 13.63 | 13.32 | 13.48 | 3,397,988 | -0.15(-1.11%) |
May 31, 2013 | 13.48 | 14.04 | 13.41 | 13.63 | 4,367,738 | +0.14(+1.06%) |
May 30, 2013 | 13.54 | 13.68 | 13.35 | 13.49 | 4,433,420 | -0.07(-0.50%) |
May 29, 2013 | 13.74 | 13.81 | 13.38 | 13.56 | 13,630,049 | -1.04(-7.14%) |
May 28, 2013 | 14.64 | 14.71 | 14.37 | 14.60 | 4,105,856 | +0.17(+1.15%) |
May 24, 2013 | 14.51 | 14.51 | 14.21 | 14.43 | 2,016,804 | -0.24(-1.65%) |
May 23, 2013 | 14.67 | 14.75 | 14.50 | 14.67 | 2,365,264 | -0.05(-0.36%) |
May 22, 2013 | 14.92 | 15.06 | 14.64 | 14.73 | 2,990,335 | -0.17(-1.12%) |
May 21, 2013 | 14.86 | 14.97 | 14.74 | 14.89 | 2,038,246 | +0.02(+0.10%) |
May 20, 2013 | 14.78 | 14.89 | 14.70 | 14.88 | 2,644,343 | +0.06(+0.41%) |
May 17, 2013 | 14.58 | 14.87 | 14.55 | 14.82 | 3,275,236 | +0.15(+1.03%) |
May 16, 2013 | 14.73 | 14.82 | 14.61 | 14.67 | 3,241,088 | -0.11(-0.77%) |
May 15, 2013 | 14.57 | 14.79 | 14.54 | 14.78 | 2,920,000 | +0.40(+2.78%) |
May 13, 2013 | 14.58 | 14.59 | 14.30 | 14.38 | 1,772,997 | +0.02(+0.11%) |
May 10, 2013 | 14.41 | 14.47 | 14.33 | 14.36 | 2,150,869 | +0.01(+0.05%) |
May 09, 2013 | 14.23 | 14.62 | 14.23 | 14.36 | 2,848,369 | +0.07(+0.48%) |
May 08, 2013 | 14.41 | 14.42 | 14.15 | 14.29 | 3,357,140 | -0.19(-1.30%) |
May 07, 2013 | 13.88 | 14.48 | 13.73 | 14.48 | 4,847,034 | +0.74(+5.39%) |
May 06, 2013 | 13.87 | 13.96 | 13.70 | 13.74 | 1,581,421 | -0.14(-0.98%) |
May 03, 2013 | 13.75 | 13.96 | 13.65 | 13.87 | 1,647,696 | +0.22(+1.60%) |
May 02, 2013 | 13.63 | 13.68 | 13.53 | 13.65 | 1,369,625 | +0.02(+0.17%) |