Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.44 | 10.48 | 10.39 | 10.41 | 40,406 | -0.01(-0.14%) |
May 29, 2014 | 10.44 | 10.53 | 10.38 | 10.42 | 25,711 | +0.02(+0.21%) |
May 28, 2014 | 10.47 | 10.60 | 10.34 | 10.40 | 30,911 | -0.27(-2.49%) |
May 27, 2014 | 10.57 | 10.88 | 10.36 | 10.67 | 68,217 | +0.18(+1.71%) |
May 23, 2014 | 10.34 | 10.49 | 10.49 | 10.49 | 26,607 | +0.16(+1.54%) |
May 22, 2014 | 10.32 | 10.38 | 10.31 | 10.33 | 12,295 | -0.02(-0.22%) |
May 21, 2014 | 10.40 | 10.40 | 10.30 | 10.35 | 67,730 | +0.01(+0.14%) |
May 20, 2014 | 10.32 | 10.34 | 10.27 | 10.34 | 84,900 | -0.04(-0.42%) |
May 19, 2014 | 10.34 | 10.41 | 10.34 | 10.38 | 20,332 | +0.04(+0.42%) |
May 16, 2014 | 10.25 | 10.39 | 9.985 | 10.34 | 86,899 | +0.09(+0.91%) |
May 15, 2014 | 10.19 | 10.29 | 10.16 | 10.24 | 57,290 | -0.02(-0.21%) |
May 14, 2014 | 10.23 | 10.28 | 10.19 | 10.27 | 105,923 | +0.02(+0.21%) |
May 13, 2014 | 10.31 | 10.34 | 10.20 | 10.24 | 34,503 | -0.16(-1.58%) |
May 12, 2014 | 9.959 | 10.52 | 9.959 | 10.41 | 189,376 | +0.45(+4.51%) |
May 09, 2014 | 9.852 | 10.02 | 9.852 | 9.959 | 50,135 | +0.04(+0.43%) |
May 08, 2014 | 9.837 | 9.951 | 9.802 | 9.916 | 51,403 | +0.01(+0.14%) |
May 07, 2014 | 9.873 | 9.902 | 9.873 | 9.902 | 30,779 | +0.01(+0.14%) |
May 06, 2014 | 9.944 | 9.966 | 9.873 | 9.887 | 33,281 | -0.06(-0.57%) |
May 05, 2014 | 10.02 | 10.07 | 9.923 | 9.944 | 31,180 | -0.12(-1.20%) |
May 02, 2014 | 9.994 | 10.14 | 9.994 | 10.07 | 53,002 | +0.05(+0.50%) |
May 01, 2014 | 10.22 | 10.29 | 10.00 | 10.02 | 241,638 | -0.01(-0.14%) |
Apr 30, 2014 | 10.03 | 10.07 | 9.980 | 10.03 | 34,861 | -0.04(-0.42%) |
Apr 29, 2014 | 9.873 | 10.20 | 9.873 | 10.07 | 29,496 | +0.23(+2.32%) |
Apr 28, 2014 | 10.21 | 10.21 | 9.845 | 9.845 | 33,169 | -0.30(-2.95%) |
Apr 25, 2014 | 10.16 | 10.17 | 10.13 | 10.14 | 36,812 | -0.06(-0.63%) |
Apr 24, 2014 | 10.24 | 10.27 | 10.16 | 10.21 | 31,174 | -0.03(-0.28%) |
Apr 23, 2014 | 10.25 | 10.27 | 10.22 | 10.24 | 30,828 | -0.04(-0.42%) |
Apr 22, 2014 | 10.33 | 10.33 | 10.27 | 10.28 | 21,729 | +0.01(+0.14%) |
Apr 21, 2014 | 10.33 | 10.33 | 10.27 | 10.27 | 20,960 | -0.04(-0.42%) |
Apr 17, 2014 | 10.27 | 10.31 | 10.31 | 10.31 | 37,034 | +0.00(+0.00%) |
Apr 16, 2014 | 10.35 | 10.35 | 10.27 | 10.31 | 18,657 | +0.03(+0.28%) |
Apr 15, 2014 | 10.34 | 10.34 | 10.27 | 10.28 | 30,202 | -0.01(-0.14%) |
Apr 14, 2014 | 10.41 | 10.41 | 10.23 | 10.29 | 43,849 | -0.01(-0.14%) |
Apr 11, 2014 | 10.27 | 10.36 | 10.19 | 10.31 | 30,565 | -0.03(-0.28%) |
Apr 10, 2014 | 10.34 | 10.38 | 10.18 | 10.34 | 60,769 | -0.06(-0.55%) |
Apr 09, 2014 | 10.39 | 10.44 | 10.32 | 10.39 | 41,176 | +0.06(+0.55%) |
Apr 08, 2014 | 10.24 | 10.37 | 10.20 | 10.34 | 63,704 | +0.09(+0.90%) |
Apr 07, 2014 | 10.27 | 10.30 | 10.14 | 10.24 | 67,503 | -0.05(-0.48%) |
Apr 04, 2014 | 10.74 | 10.74 | 10.26 | 10.29 | 60,988 | -0.41(-3.80%) |
Apr 03, 2014 | 10.87 | 10.88 | 10.66 | 10.70 | 22,443 | -0.17(-1.57%) |
Apr 02, 2014 | 10.98 | 11.03 | 10.85 | 10.87 | 31,981 | -0.12(-1.10%) |
Apr 01, 2014 | 11.11 | 11.11 | 10.94 | 10.99 | 43,142 | +0.00(+0.00%) |
Mar 31, 2014 | 11.09 | 11.13 | 10.96 | 10.99 | 47,891 | -0.11(-0.96%) |
Mar 28, 2014 | 10.94 | 11.11 | 10.88 | 11.10 | 28,561 | +0.14(+1.23%) |
Mar 27, 2014 | 10.98 | 11.18 | 10.91 | 10.96 | 22,461 | -0.04(-0.39%) |
Mar 26, 2014 | 11.38 | 11.38 | 10.99 | 11.01 | 25,525 | -0.30(-2.65%) |
Mar 25, 2014 | 11.16 | 11.43 | 11.16 | 11.31 | 22,641 | +0.02(+0.19%) |
Mar 24, 2014 | 11.28 | 11.34 | 11.19 | 11.28 | 31,654 | -0.02(-0.19%) |
Mar 21, 2014 | 11.29 | 11.43 | 11.21 | 11.31 | 103,993 | +0.02(+0.19%) |
Mar 20, 2014 | 11.18 | 11.31 | 11.11 | 11.28 | 15,248 | +0.07(+0.64%) |
Mar 19, 2014 | 11.26 | 11.39 | 11.17 | 11.21 | 28,686 | -0.15(-1.32%) |
Mar 18, 2014 | 11.27 | 11.36 | 11.25 | 11.36 | 16,502 | +0.04(+0.38%) |
Mar 17, 2014 | 11.26 | 11.38 | 11.26 | 11.32 | 31,003 | +0.01(+0.06%) |
Mar 14, 2014 | 11.21 | 11.32 | 11.20 | 11.31 | 18,841 | +0.05(+0.44%) |
Mar 13, 2014 | 11.29 | 11.30 | 11.18 | 11.26 | 27,544 | -0.04(-0.32%) |
Mar 12, 2014 | 11.28 | 11.37 | 11.16 | 11.30 | 23,557 | -0.01(-0.06%) |
Mar 11, 2014 | 11.30 | 11.31 | 11.13 | 11.31 | 32,085 | -0.01(-0.13%) |
Mar 10, 2014 | 11.23 | 11.36 | 11.01 | 11.32 | 27,950 | +0.07(+0.63%) |
Mar 07, 2014 | 11.28 | 11.28 | 11.13 | 11.25 | 22,557 | +0.00(+0.00%) |
Mar 06, 2014 | 11.17 | 11.28 | 11.14 | 11.25 | 28,565 | +0.08(+0.70%) |
Mar 05, 2014 | 11.23 | 11.25 | 11.13 | 11.17 | 37,588 | -0.11(-1.01%) |
Mar 04, 2014 | 10.98 | 11.53 | 10.96 | 11.28 | 69,015 | +0.39(+3.60%) |
Mar 03, 2014 | 10.92 | 10.94 | 10.89 | 10.89 | 64,541 | -0.06(-0.59%) |
Feb 28, 2014 | 10.80 | 10.97 | 10.77 | 10.96 | 91,395 | +0.21(+1.92%) |
Feb 27, 2014 | 10.85 | 10.85 | 10.75 | 10.75 | 44,692 | -0.09(-0.85%) |
Feb 26, 2014 | 10.84 | 10.85 | 10.72 | 10.84 | 26,870 | +0.05(+0.46%) |
Feb 25, 2014 | 10.92 | 10.92 | 10.72 | 10.79 | 30,219 | -0.10(-0.92%) |
Feb 24, 2014 | 10.81 | 11.10 | 10.81 | 10.89 | 59,763 | +0.04(+0.39%) |
Feb 21, 2014 | 10.94 | 10.94 | 10.14 | 10.85 | 39,905 | -0.04(-0.33%) |
Feb 20, 2014 | 10.69 | 10.94 | 10.69 | 10.89 | 52,505 | +0.21(+2.00%) |
Feb 19, 2014 | 10.82 | 10.86 | 10.66 | 10.67 | 49,645 | -0.19(-1.77%) |
Feb 18, 2014 | 10.77 | 10.94 | 10.77 | 10.86 | 49,589 | +0.07(+0.66%) |
Feb 14, 2014 | 10.67 | 10.79 | 10.79 | 10.79 | 96,513 | +0.14(+1.34%) |
Feb 13, 2014 | 10.66 | 10.66 | 10.37 | 10.65 | 60,145 | +0.12(+1.14%) |
Feb 12, 2014 | 10.59 | 10.59 | 10.47 | 10.53 | 33,751 | -0.07(-0.67%) |
Feb 11, 2014 | 10.44 | 10.67 | 10.43 | 10.60 | 41,559 | +0.21(+1.98%) |
Feb 10, 2014 | 10.40 | 10.44 | 10.36 | 10.40 | 25,596 | -0.04(-0.41%) |
Feb 07, 2014 | 10.39 | 10.46 | 10.26 | 10.44 | 38,548 | +0.06(+0.61%) |
Feb 06, 2014 | 10.52 | 10.52 | 10.34 | 10.37 | 23,275 | -0.11(-1.08%) |
Feb 05, 2014 | 10.55 | 10.58 | 10.47 | 10.49 | 53,040 | -0.13(-1.27%) |
Feb 04, 2014 | 10.51 | 10.66 | 10.32 | 10.62 | 67,926 | +0.19(+1.83%) |
Feb 03, 2014 | 10.64 | 10.67 | 10.40 | 10.43 | 91,783 | -0.23(-2.13%) |
Jan 31, 2014 | 10.51 | 10.66 | 10.51 | 10.66 | 93,251 | +0.01(+0.13%) |
Jan 30, 2014 | 10.13 | 10.66 | 10.13 | 10.64 | 159,126 | +0.55(+5.47%) |
Jan 29, 2014 | 10.14 | 10.23 | 10.06 | 10.09 | 92,853 | -0.21(-2.06%) |
Jan 28, 2014 | 10.27 | 10.35 | 10.23 | 10.30 | 53,467 | +0.08(+0.76%) |
Jan 27, 2014 | 10.30 | 10.40 | 10.22 | 10.23 | 43,507 | -0.11(-1.03%) |
Jan 24, 2014 | 10.37 | 10.44 | 10.28 | 10.33 | 153,540 | -0.06(-0.61%) |
Jan 23, 2014 | 10.37 | 10.44 | 10.37 | 10.40 | 22,322 | +0.01(+0.07%) |
Jan 22, 2014 | 10.23 | 10.40 | 10.12 | 10.39 | 42,723 | +0.14(+1.38%) |
Jan 21, 2014 | 10.32 | 10.32 | 10.16 | 10.25 | 46,681 | -0.07(-0.69%) |
Jan 17, 2014 | 10.28 | 10.32 | 10.32 | 10.32 | 45,190 | +0.02(+0.21%) |
Jan 16, 2014 | 10.35 | 10.40 | 10.18 | 10.30 | 31,083 | -0.09(-0.89%) |
Jan 15, 2014 | 10.41 | 10.45 | 10.28 | 10.39 | 16,236 | +0.00(+0.00%) |
Jan 14, 2014 | 10.27 | 10.44 | 10.19 | 10.39 | 24,671 | +0.11(+1.10%) |
Jan 13, 2014 | 10.42 | 10.42 | 10.09 | 10.27 | 43,635 | -0.15(-1.43%) |
Jan 10, 2014 | 10.59 | 10.59 | 10.37 | 10.42 | 41,635 | -0.16(-1.54%) |
Jan 09, 2014 | 10.64 | 10.73 | 10.47 | 10.59 | 31,645 | -0.04(-0.40%) |
Jan 08, 2014 | 10.60 | 10.65 | 10.44 | 10.63 | 81,609 | +0.05(+0.47%) |
Jan 07, 2014 | 10.62 | 10.72 | 10.54 | 10.58 | 36,005 | -0.04(-0.33%) |
Jan 06, 2014 | 10.64 | 10.68 | 10.58 | 10.61 | 39,449 | -0.02(-0.20%) |
Jan 03, 2014 | 10.66 | 10.67 | 10.56 | 10.64 | 35,865 | -0.01(-0.13%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.44 | 10.65 | 81,472 | +0.03(+0.27%) |
Dec 31, 2013 | 10.61 | 10.62 | 10.62 | 10.62 | 46,037 | +0.00(+0.00%) |
Dec 30, 2013 | 10.64 | 10.71 | 10.62 | 10.62 | 53,866 | -0.02(-0.20%) |
Dec 27, 2013 | 10.71 | 10.76 | 10.64 | 10.64 | 62,628 | -0.02(-0.20%) |
Dec 26, 2013 | 10.78 | 10.85 | 10.66 | 10.66 | 41,846 | -0.08(-0.73%) |
Dec 24, 2013 | 10.72 | 10.84 | 10.66 | 10.74 | 57,583 | +0.00(+0.00%) |
Dec 23, 2013 | 10.92 | 10.92 | 10.63 | 10.74 | 105,365 | -0.18(-1.68%) |
Dec 20, 2013 | 10.66 | 11.05 | 10.62 | 10.93 | 144,343 | +0.31(+2.94%) |
Dec 19, 2013 | 10.64 | 10.68 | 10.61 | 10.61 | 71,773 | -0.04(-0.40%) |
Dec 18, 2013 | 10.64 | 10.77 | 10.59 | 10.66 | 551,940 | +0.01(+0.13%) |
Dec 17, 2013 | 10.62 | 10.66 | 10.56 | 10.64 | 97,684 | +0.04(+0.40%) |
Dec 16, 2013 | 10.47 | 10.62 | 10.42 | 10.60 | 79,043 | +0.13(+1.29%) |
Dec 13, 2013 | 10.37 | 10.51 | 10.37 | 10.47 | 63,906 | +0.09(+0.89%) |
Dec 12, 2013 | 10.35 | 10.45 | 10.35 | 10.37 | 86,430 | +0.01(+0.14%) |
Dec 11, 2013 | 10.37 | 10.45 | 10.35 | 10.36 | 89,899 | +0.02(+0.21%) |
Dec 10, 2013 | 10.40 | 10.41 | 10.34 | 10.34 | 78,009 | -0.11(-1.08%) |
Dec 09, 2013 | 10.31 | 10.45 | 10.31 | 10.45 | 94,754 | +0.13(+1.23%) |
Dec 06, 2013 | 10.41 | 10.61 | 10.30 | 10.32 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.34 | 10.41 | 10.32 | 10.35 | 0 | -0.01(-0.14%) |
Dec 04, 2013 | 10.35 | 10.45 | 10.28 | 10.37 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.38 | 10.42 | 10.33 | 10.37 | 0 | -0.01(-0.14%) |
Dec 02, 2013 | 10.43 | 10.43 | 10.37 | 10.38 | 0 | -0.04(-0.41%) |
Nov 29, 2013 | 10.46 | 10.48 | 10.33 | 10.42 | 0 | -0.02(-0.20%) |
Nov 27, 2013 | 10.30 | 10.47 | 10.30 | 10.44 | 0 | +0.19(+1.86%) |
Nov 26, 2013 | 10.30 | 10.32 | 10.06 | 10.25 | 0 | -0.01(-0.14%) |
Nov 25, 2013 | 10.30 | 10.32 | 10.20 | 10.27 | 67,116 | +0.03(+0.28%) |
Nov 22, 2013 | 10.29 | 10.32 | 10.14 | 10.24 | 0 | -0.04(-0.34%) |
Nov 21, 2013 | 10.15 | 10.29 | 10.06 | 10.27 | 66,999 | +0.18(+1.82%) |
Nov 20, 2013 | 10.09 | 10.27 | 10.06 | 10.09 | 0 | -0.01(-0.14%) |
Nov 19, 2013 | 10.20 | 10.28 | 9.998 | 10.10 | 113,642 | -0.06(-0.61%) |
Nov 18, 2013 | 10.22 | 10.22 | 10.09 | 10.17 | 0 | -0.04(-0.36%) |
Nov 15, 2013 | 10.23 | 10.30 | 10.20 | 10.20 | 0 | -0.06(-0.62%) |
Nov 14, 2013 | 10.18 | 10.30 | 10.18 | 10.27 | 0 | +0.07(+0.69%) |
Nov 13, 2013 | 10.08 | 10.22 | 10.02 | 10.20 | 0 | +0.08(+0.83%) |
Nov 12, 2013 | 10.13 | 10.25 | 10.08 | 10.11 | 0 | -0.08(-0.76%) |
Nov 11, 2013 | 10.18 | 10.29 | 9.986 | 10.19 | 0 | -0.07(-0.69%) |
Nov 08, 2013 | 10.22 | 10.31 | 10.10 | 10.26 | 0 | -0.01(-0.14%) |
Nov 07, 2013 | 10.27 | 10.39 | 10.27 | 10.27 | 149,283 | +0.01(+0.07%) |
Nov 06, 2013 | 10.24 | 10.34 | 10.23 | 10.27 | 245,353 | +0.03(+0.28%) |
Nov 05, 2013 | 10.27 | 10.40 | 10.15 | 10.24 | 0 | -0.16(-1.56%) |
Nov 04, 2013 | 9.986 | 10.48 | 9.972 | 10.40 | 405,092 | -0.24(-2.25%) |
Nov 01, 2013 | 10.61 | 10.70 | 10.51 | 10.64 | 0 | -0.02(-0.20%) |
Oct 31, 2013 | 10.72 | 10.72 | 10.48 | 10.66 | 0 | -0.06(-0.59%) |
Oct 30, 2013 | 11.11 | 11.11 | 10.65 | 10.72 | 228,791 | -0.47(-4.21%) |
Oct 29, 2013 | 12.09 | 12.09 | 10.99 | 11.20 | 0 | -0.94(-7.71%) |
Oct 28, 2013 | 12.11 | 12.17 | 12.07 | 12.13 | 0 | -0.03(-0.23%) |
Oct 25, 2013 | 12.14 | 12.17 | 12.06 | 12.16 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 12.10 | 12.17 | 11.92 | 12.17 | 38,171 | +0.08(+0.64%) |
Oct 23, 2013 | 11.97 | 12.12 | 11.96 | 12.09 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 12.12 | 12.12 | 11.96 | 12.09 | 25,216 | +0.01(+0.06%) |
Oct 21, 2013 | 12.06 | 12.09 | 11.96 | 12.08 | 102,577 | +0.02(+0.17%) |
Oct 18, 2013 | 12.11 | 12.11 | 11.96 | 12.06 | 37,376 | +0.04(+0.35%) |
Oct 17, 2013 | 11.98 | 12.03 | 11.95 | 12.02 | 85,029 | +0.03(+0.23%) |
Oct 16, 2013 | 11.93 | 12.03 | 11.87 | 11.99 | 29,093 | +0.08(+0.65%) |
Oct 15, 2013 | 11.95 | 11.95 | 11.73 | 11.91 | 35,147 | -0.09(-0.76%) |
Oct 14, 2013 | 11.45 | 12.06 | 11.37 | 12.00 | 79,636 | +0.53(+4.66%) |
Oct 11, 2013 | 11.55 | 11.58 | 11.35 | 11.47 | 0 | -0.19(-1.63%) |
Oct 10, 2013 | 11.27 | 11.76 | 11.27 | 11.66 | 44,814 | +0.41(+3.62%) |
Oct 09, 2013 | 11.17 | 11.28 | 11.04 | 11.25 | 54,402 | +0.01(+0.06%) |
Oct 08, 2013 | 11.55 | 11.60 | 11.05 | 11.24 | 80,646 | -0.37(-3.15%) |
Oct 07, 2013 | 11.79 | 11.85 | 11.56 | 11.61 | 0 | -0.35(-2.94%) |
Oct 04, 2013 | 11.84 | 12.05 | 11.84 | 11.96 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 11.86 | 11.94 | 11.72 | 11.86 | 0 | +0.01(+0.12%) |
Oct 02, 2013 | 11.79 | 11.86 | 11.75 | 11.84 | 39,259 | -0.01(-0.12%) |
Oct 01, 2013 | 11.70 | 11.91 | 11.60 | 11.86 | 358,159 | +0.18(+1.51%) |
Sep 30, 2013 | 11.66 | 11.99 | 11.56 | 11.68 | 0 | -0.07(-0.60%) |
Sep 27, 2013 | 11.97 | 12.01 | 11.73 | 11.75 | 0 | -0.27(-2.22%) |
Sep 26, 2013 | 12.48 | 12.48 | 11.95 | 12.02 | 63,469 | -0.46(-3.72%) |
Sep 25, 2013 | 12.59 | 12.59 | 12.45 | 12.48 | 41,586 | -0.08(-0.62%) |
Sep 24, 2013 | 12.71 | 12.71 | 12.54 | 12.56 | 44,326 | -0.09(-0.72%) |
Sep 23, 2013 | 12.73 | 12.79 | 12.60 | 12.65 | 44,188 | -0.14(-1.10%) |
Sep 20, 2013 | 12.98 | 13.09 | 12.72 | 12.79 | 0 | -0.14(-1.09%) |
Sep 19, 2013 | 13.01 | 13.01 | 12.73 | 12.93 | 0 | -0.08(-0.65%) |
Sep 18, 2013 | 12.94 | 13.07 | 12.92 | 13.02 | 0 | +0.06(+0.43%) |
Sep 17, 2013 | 12.84 | 12.97 | 12.80 | 12.96 | 0 | +0.13(+0.99%) |
Sep 16, 2013 | 12.73 | 12.83 | 12.67 | 12.83 | 0 | +0.11(+0.83%) |
Sep 13, 2013 | 12.66 | 12.73 | 12.58 | 12.73 | 0 | +0.11(+0.89%) |
Sep 12, 2013 | 12.72 | 12.74 | 12.55 | 12.62 | 0 | -0.11(-0.83%) |
Sep 11, 2013 | 12.76 | 12.83 | 12.70 | 12.72 | 0 | -0.02(-0.17%) |
Sep 10, 2013 | 12.69 | 12.87 | 12.66 | 12.74 | 143,214 | +0.09(+0.72%) |
Sep 09, 2013 | 12.53 | 12.66 | 12.52 | 12.65 | 0 | +0.13(+1.07%) |
Sep 06, 2013 | 12.59 | 12.62 | 12.49 | 12.52 | 0 | -0.06(-0.50%) |
Sep 05, 2013 | 12.55 | 12.62 | 12.48 | 12.58 | 0 | +0.06(+0.51%) |
Sep 04, 2013 | 12.58 | 12.64 | 12.48 | 12.52 | 0 | -0.08(-0.67%) |
Sep 03, 2013 | 12.66 | 12.66 | 12.45 | 12.60 | 0 | +0.11(+0.84%) |
Aug 30, 2013 | 12.64 | 12.66 | 12.45 | 12.50 | 0 | -0.14(-1.11%) |
Aug 29, 2013 | 12.54 | 12.66 | 12.54 | 12.64 | 117,717 | +0.08(+0.62%) |
Aug 28, 2013 | 12.59 | 12.66 | 12.52 | 12.56 | 0 | +0.04(+0.34%) |
Aug 27, 2013 | 12.50 | 12.57 | 12.45 | 12.52 | 46,153 | -0.10(-0.78%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.48 | 12.62 | 0 | -0.10(-0.77%) |
Aug 23, 2013 | 12.92 | 12.92 | 12.59 | 12.71 | 0 | -0.20(-1.58%) |
Aug 22, 2013 | 12.71 | 13.00 | 12.68 | 12.92 | 41,032 | +0.22(+1.72%) |
Aug 21, 2013 | 12.70 | 12.89 | 12.62 | 12.70 | 0 | -0.05(-0.39%) |
Aug 20, 2013 | 12.65 | 12.93 | 12.59 | 12.75 | 77,071 | +0.08(+0.67%) |
Aug 19, 2013 | 12.77 | 12.77 | 12.32 | 12.66 | 77,353 | -0.09(-0.72%) |
Aug 16, 2013 | 12.48 | 12.90 | 12.45 | 12.76 | 0 | +0.23(+1.84%) |
Aug 15, 2013 | 12.50 | 12.63 | 12.31 | 12.53 | 65,401 | -0.07(-0.55%) |
Aug 14, 2013 | 12.81 | 12.84 | 12.53 | 12.60 | 34,860 | -0.22(-1.75%) |
Aug 13, 2013 | 12.69 | 13.01 | 12.62 | 12.82 | 38,383 | +0.09(+0.71%) |
Aug 12, 2013 | 12.42 | 12.73 | 12.41 | 12.73 | 83,599 | +0.15(+1.22%) |
Aug 09, 2013 | 12.68 | 12.73 | 12.15 | 12.57 | 72,414 | -0.10(-0.77%) |
Aug 08, 2013 | 12.64 | 12.75 | 12.62 | 12.67 | 45,567 | +0.15(+1.17%) |
Aug 07, 2013 | 12.61 | 12.71 | 12.53 | 12.53 | 35,349 | -0.09(-0.72%) |
Aug 06, 2013 | 12.61 | 12.71 | 12.49 | 12.62 | 165,097 | +0.02(+0.17%) |
Aug 05, 2013 | 12.24 | 12.73 | 12.17 | 12.60 | 131,198 | +0.36(+2.97%) |
Aug 02, 2013 | 12.11 | 12.34 | 12.11 | 12.23 | 138,338 | +0.03(+0.29%) |
Aug 01, 2013 | 12.24 | 12.32 | 12.03 | 12.20 | 98,342 | -0.04(-0.34%) |
Jul 31, 2013 | 12.24 | 12.61 | 12.17 | 12.24 | 0 | +0.17(+1.45%) |
Jul 30, 2013 | 12.01 | 12.09 | 11.95 | 12.06 | 0 | +0.10(+0.88%) |
Jul 29, 2013 | 12.16 | 12.22 | 11.90 | 11.96 | 0 | -0.20(-1.67%) |
Jul 26, 2013 | 12.22 | 12.22 | 12.07 | 12.16 | 0 | -0.08(-0.63%) |
Jul 25, 2013 | 12.18 | 12.29 | 12.18 | 12.24 | 0 | +0.06(+0.46%) |
Jul 24, 2013 | 12.22 | 12.31 | 12.07 | 12.18 | 0 | +0.06(+0.46%) |
Jul 23, 2013 | 12.06 | 12.42 | 12.06 | 12.13 | 0 | +0.12(+0.99%) |
Jul 22, 2013 | 12.03 | 12.03 | 11.91 | 12.01 | 0 | +0.10(+0.82%) |
Jul 19, 2013 | 11.81 | 11.92 | 11.81 | 11.91 | 0 | +0.06(+0.47%) |
Jul 18, 2013 | 11.64 | 11.87 | 11.55 | 11.85 | 0 | +0.31(+2.73%) |
Jul 17, 2013 | 11.62 | 11.71 | 11.44 | 11.54 | 37,478 | +0.00(+0.00%) |
Jul 16, 2013 | 11.40 | 11.58 | 11.40 | 11.54 | 0 | +0.14(+1.23%) |
Jul 15, 2013 | 11.36 | 11.40 | 11.36 | 11.40 | 0 | +0.08(+0.68%) |
Jul 12, 2013 | 11.32 | 11.36 | 11.24 | 11.32 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 11.32 | 11.34 | 11.22 | 11.32 | 0 | +0.10(+0.87%) |
Jul 10, 2013 | 11.26 | 11.26 | 11.18 | 11.22 | 0 | -0.01(-0.12%) |
Jul 09, 2013 | 11.15 | 11.25 | 11.15 | 11.24 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 11.20 | 11.30 | 11.15 | 11.25 | 0 | +0.04(+0.37%) |
Jul 05, 2013 | 11.34 | 11.34 | 11.08 | 11.20 | 0 | -0.06(-0.50%) |
Jul 03, 2013 | 11.19 | 11.26 | 11.11 | 11.26 | 0 | +0.01(+0.12%) |
Jul 02, 2013 | 11.18 | 11.28 | 11.07 | 11.25 | 0 | +0.08(+0.75%) |
Jul 01, 2013 | 11.15 | 11.19 | 11.08 | 11.16 | 0 | +0.06(+0.50%) |
Jun 28, 2013 | 11.05 | 11.19 | 11.01 | 11.11 | 237,397 | -0.04(-0.38%) |
Jun 27, 2013 | 10.94 | 11.15 | 10.88 | 11.15 | 0 | +0.24(+2.18%) |
Jun 26, 2013 | 11.06 | 11.12 | 10.91 | 10.91 | 0 | -0.10(-0.89%) |
Jun 25, 2013 | 10.95 | 11.01 | 10.81 | 11.01 | 0 | +0.17(+1.61%) |
Jun 24, 2013 | 10.91 | 10.95 | 10.77 | 10.83 | 0 | -0.22(-1.96%) |
Jun 21, 2013 | 10.98 | 11.11 | 10.90 | 11.05 | 59,936 | +0.10(+0.96%) |
Jun 20, 2013 | 10.98 | 11.08 | 10.91 | 10.95 | 0 | -0.15(-1.32%) |
Jun 19, 2013 | 11.06 | 11.13 | 10.98 | 11.09 | 0 | +0.04(+0.32%) |
Jun 18, 2013 | 10.88 | 11.08 | 10.88 | 11.06 | 0 | +0.15(+1.41%) |
Jun 17, 2013 | 10.87 | 10.95 | 10.77 | 10.90 | 0 | +0.13(+1.17%) |
Jun 14, 2013 | 11.11 | 11.11 | 10.64 | 10.78 | 0 | -0.34(-3.02%) |
Jun 13, 2013 | 10.67 | 11.18 | 10.67 | 11.11 | 55,097 | +0.37(+3.45%) |
Jun 12, 2013 | 10.92 | 10.94 | 10.67 | 10.74 | 30,560 | -0.13(-1.22%) |
Jun 11, 2013 | 10.97 | 11.03 | 10.86 | 10.88 | 41,610 | -0.21(-1.89%) |
Jun 10, 2013 | 11.09 | 11.09 | 11.00 | 11.08 | 0 | -0.01(-0.13%) |
Jun 07, 2013 | 11.13 | 11.25 | 11.04 | 11.10 | 0 | +0.01(+0.13%) |
Jun 06, 2013 | 10.99 | 11.12 | 10.91 | 11.08 | 83,157 | +0.05(+0.44%) |
Jun 05, 2013 | 11.11 | 11.14 | 10.96 | 11.04 | 42,248 | -0.07(-0.63%) |
Jun 04, 2013 | 11.22 | 11.22 | 10.96 | 11.11 | 0 | -0.07(-0.63%) |