Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.53 | 13.69 | 13.53 | 13.69 | 41,910 | +0.15(+1.12%) |
Apr 29, 2014 | 13.50 | 13.53 | 13.40 | 13.53 | 26,826 | +0.03(+0.23%) |
Apr 28, 2014 | 13.44 | 13.50 | 13.40 | 13.50 | 24,133 | +0.07(+0.55%) |
Apr 25, 2014 | 13.41 | 13.44 | 13.33 | 13.43 | 35,261 | +0.04(+0.27%) |
Apr 24, 2014 | 13.32 | 13.39 | 13.28 | 13.39 | 48,467 | +0.11(+0.83%) |
Apr 23, 2014 | 13.26 | 13.48 | 13.22 | 13.28 | 67,256 | +0.03(+0.20%) |
Apr 22, 2014 | 13.34 | 13.48 | 13.20 | 13.26 | 53,255 | -0.02(-0.16%) |
Apr 21, 2014 | 13.18 | 13.34 | 13.18 | 13.28 | 32,921 | +0.06(+0.48%) |
Apr 17, 2014 | 13.21 | 13.21 | 13.21 | 13.21 | 57,596 | +0.03(+0.20%) |
Apr 16, 2014 | 13.49 | 13.50 | 13.17 | 13.19 | 95,593 | -0.19(-1.45%) |
Apr 15, 2014 | 13.43 | 13.49 | 13.28 | 13.38 | 39,978 | -0.02(-0.12%) |
Apr 14, 2014 | 13.18 | 13.50 | 13.08 | 13.40 | 88,910 | +0.33(+2.49%) |
Apr 11, 2014 | 13.17 | 13.18 | 13.00 | 13.07 | 48,608 | -0.07(-0.56%) |
Apr 10, 2014 | 13.06 | 13.33 | 13.01 | 13.15 | 88,607 | +0.12(+0.89%) |
Apr 09, 2014 | 12.89 | 13.04 | 12.89 | 13.03 | 52,186 | +0.16(+1.22%) |
Apr 08, 2014 | 12.75 | 12.89 | 12.74 | 12.87 | 28,285 | +0.13(+0.99%) |
Apr 07, 2014 | 12.84 | 12.88 | 12.72 | 12.75 | 24,463 | -0.08(-0.65%) |
Apr 04, 2014 | 12.90 | 12.92 | 12.78 | 12.83 | 32,318 | -0.06(-0.45%) |
Apr 03, 2014 | 12.86 | 12.90 | 12.77 | 12.89 | 29,109 | +0.04(+0.29%) |
Apr 02, 2014 | 12.88 | 12.88 | 12.85 | 12.85 | 28,392 | +0.00(+0.00%) |
Apr 01, 2014 | 12.77 | 12.85 | 12.73 | 12.85 | 34,712 | +0.13(+0.99%) |
Mar 31, 2014 | 12.86 | 12.86 | 12.64 | 12.73 | 54,629 | -0.01(-0.08%) |
Mar 28, 2014 | 12.71 | 12.78 | 12.67 | 12.74 | 49,489 | +0.07(+0.54%) |
Mar 27, 2014 | 12.55 | 12.67 | 12.47 | 12.67 | 37,117 | +0.19(+1.56%) |
Mar 26, 2014 | 12.60 | 12.64 | 12.47 | 12.47 | 44,976 | -0.12(-0.96%) |
Mar 25, 2014 | 12.61 | 12.63 | 12.56 | 12.59 | 43,159 | +0.03(+0.21%) |
Mar 24, 2014 | 12.57 | 12.59 | 12.47 | 12.57 | 44,936 | +0.07(+0.59%) |
Mar 21, 2014 | 12.61 | 12.64 | 12.49 | 12.49 | 44,072 | -0.04(-0.29%) |
Mar 20, 2014 | 12.43 | 12.55 | 12.43 | 12.53 | 49,004 | +0.02(+0.17%) |
Mar 19, 2014 | 12.68 | 12.69 | 12.49 | 12.51 | 32,725 | -0.12(-0.91%) |
Mar 18, 2014 | 12.58 | 12.68 | 12.54 | 12.63 | 52,330 | +0.09(+0.71%) |
Mar 17, 2014 | 12.65 | 12.72 | 12.51 | 12.54 | 83,082 | -0.07(-0.54%) |
Mar 14, 2014 | 12.63 | 12.87 | 12.54 | 12.61 | 57,127 | -0.03(-0.21%) |
Mar 13, 2014 | 12.74 | 12.75 | 12.58 | 12.63 | 38,263 | -0.05(-0.37%) |
Mar 12, 2014 | 12.68 | 12.79 | 12.67 | 12.68 | 33,560 | +0.01(+0.08%) |
Mar 11, 2014 | 12.69 | 12.76 | 12.66 | 12.67 | 39,293 | -0.06(-0.45%) |
Mar 10, 2014 | 12.84 | 12.95 | 12.70 | 12.73 | 45,417 | -0.09(-0.74%) |
Mar 07, 2014 | 12.87 | 12.94 | 12.79 | 12.82 | 18,810 | -0.04(-0.29%) |
Mar 06, 2014 | 12.87 | 12.91 | 12.81 | 12.86 | 30,125 | +0.04(+0.29%) |
Mar 05, 2014 | 12.85 | 12.85 | 12.75 | 12.82 | 27,444 | -0.01(-0.08%) |
Mar 04, 2014 | 12.80 | 12.89 | 12.77 | 12.83 | 27,150 | +0.05(+0.41%) |
Mar 03, 2014 | 12.91 | 12.91 | 12.77 | 12.78 | 40,121 | -0.14(-1.10%) |
Feb 28, 2014 | 12.66 | 12.99 | 12.61 | 12.92 | 56,046 | +0.26(+2.07%) |
Feb 27, 2014 | 12.66 | 12.68 | 12.55 | 12.66 | 34,344 | +0.00(+0.00%) |
Feb 26, 2014 | 12.70 | 12.72 | 12.56 | 12.66 | 52,807 | +0.03(+0.25%) |
Feb 25, 2014 | 12.72 | 12.72 | 12.57 | 12.63 | 41,095 | -0.07(-0.58%) |
Feb 24, 2014 | 12.72 | 12.81 | 12.63 | 12.70 | 66,949 | -0.12(-0.90%) |
Feb 21, 2014 | 12.84 | 12.93 | 12.77 | 12.81 | 50,727 | +0.11(+0.87%) |
Feb 20, 2014 | 12.79 | 12.97 | 12.70 | 12.70 | 45,953 | -0.05(-0.37%) |
Feb 19, 2014 | 12.74 | 12.84 | 12.62 | 12.75 | 58,197 | -0.02(-0.16%) |
Feb 18, 2014 | 12.75 | 12.81 | 12.66 | 12.77 | 23,969 | +0.04(+0.33%) |
Feb 14, 2014 | 12.70 | 12.73 | 12.73 | 12.73 | 36,617 | +0.04(+0.33%) |
Feb 13, 2014 | 12.69 | 12.73 | 12.62 | 12.69 | 50,315 | +0.03(+0.21%) |
Feb 12, 2014 | 12.68 | 12.73 | 12.59 | 12.66 | 25,048 | +0.09(+0.71%) |
Feb 11, 2014 | 12.46 | 12.59 | 12.44 | 12.57 | 35,342 | +0.07(+0.54%) |
Feb 10, 2014 | 12.50 | 12.55 | 12.41 | 12.51 | 30,836 | +0.02(+0.17%) |
Feb 07, 2014 | 12.40 | 12.53 | 12.34 | 12.49 | 34,514 | +0.10(+0.79%) |
Feb 06, 2014 | 12.30 | 12.40 | 12.22 | 12.39 | 48,694 | +0.12(+0.97%) |
Feb 05, 2014 | 12.28 | 12.33 | 12.19 | 12.27 | 34,048 | +0.01(+0.08%) |
Feb 04, 2014 | 12.22 | 12.35 | 12.05 | 12.26 | 38,082 | +0.09(+0.72%) |
Feb 03, 2014 | 12.40 | 12.40 | 12.16 | 12.17 | 49,563 | -0.20(-1.59%) |
Jan 31, 2014 | 12.21 | 12.37 | 12.21 | 12.37 | 26,035 | +0.04(+0.34%) |
Jan 30, 2014 | 12.37 | 12.48 | 12.26 | 12.33 | 36,614 | +0.01(+0.08%) |
Jan 29, 2014 | 12.33 | 12.38 | 12.17 | 12.32 | 38,131 | +0.01(+0.08%) |
Jan 28, 2014 | 12.26 | 12.41 | 12.18 | 12.30 | 140,797 | -0.19(-1.49%) |
Jan 27, 2014 | 12.55 | 12.62 | 12.22 | 12.49 | 39,830 | +0.08(+0.62%) |
Jan 24, 2014 | 12.78 | 12.82 | 12.41 | 12.41 | 36,271 | -0.33(-2.56%) |
Jan 23, 2014 | 12.86 | 12.90 | 12.71 | 12.74 | 42,510 | -0.06(-0.44%) |
Jan 22, 2014 | 12.78 | 13.00 | 12.62 | 12.80 | 80,699 | +0.13(+1.02%) |
Jan 21, 2014 | 12.64 | 12.67 | 12.50 | 12.67 | 33,938 | +0.13(+1.03%) |
Jan 17, 2014 | 12.66 | 12.54 | 12.54 | 12.54 | 29,799 | -0.05(-0.41%) |
Jan 16, 2014 | 12.65 | 12.65 | 12.49 | 12.59 | 28,941 | -0.02(-0.12%) |
Jan 15, 2014 | 12.34 | 12.79 | 12.34 | 12.60 | 86,576 | +0.36(+2.91%) |
Jan 14, 2014 | 12.37 | 12.40 | 12.24 | 12.25 | 33,189 | +0.02(+0.13%) |
Jan 13, 2014 | 12.22 | 12.55 | 12.13 | 12.23 | 60,229 | +0.10(+0.85%) |
Jan 10, 2014 | 12.25 | 12.25 | 12.11 | 12.13 | 20,725 | -0.02(-0.17%) |
Jan 09, 2014 | 12.18 | 12.40 | 12.11 | 12.15 | 69,290 | +0.03(+0.26%) |
Jan 08, 2014 | 12.17 | 12.19 | 12.06 | 12.12 | 20,903 | +0.00(+0.00%) |
Jan 07, 2014 | 12.21 | 12.21 | 12.02 | 12.12 | 26,472 | -0.04(-0.34%) |
Jan 06, 2014 | 12.29 | 12.31 | 12.09 | 12.16 | 25,640 | -0.07(-0.55%) |
Jan 03, 2014 | 12.26 | 12.29 | 12.10 | 12.23 | 34,487 | +0.08(+0.64%) |
Jan 02, 2014 | 12.32 | 12.32 | 12.05 | 12.15 | 46,836 | -0.11(-0.93%) |
Dec 31, 2013 | 12.23 | 12.26 | 12.26 | 12.26 | 33,862 | +0.14(+1.19%) |
Dec 30, 2013 | 12.13 | 12.23 | 12.07 | 12.12 | 40,314 | +0.09(+0.77%) |
Dec 27, 2013 | 12.03 | 12.14 | 12.02 | 12.03 | 19,355 | -0.03(-0.26%) |
Dec 26, 2013 | 12.11 | 12.14 | 11.98 | 12.06 | 51,030 | -0.04(-0.34%) |
Dec 24, 2013 | 12.08 | 12.11 | 11.94 | 12.10 | 17,966 | +0.12(+1.04%) |
Dec 23, 2013 | 11.83 | 12.04 | 11.82 | 11.97 | 72,986 | +0.27(+2.30%) |
Dec 20, 2013 | 11.56 | 11.72 | 11.48 | 11.71 | 38,371 | +0.10(+0.85%) |
Dec 19, 2013 | 11.55 | 11.89 | 11.41 | 11.61 | 87,116 | +0.14(+1.22%) |
Dec 18, 2013 | 11.46 | 11.51 | 11.35 | 11.47 | 41,190 | +0.05(+0.45%) |
Dec 17, 2013 | 11.55 | 11.55 | 11.35 | 11.42 | 44,205 | -0.04(-0.36%) |
Dec 16, 2013 | 11.31 | 11.50 | 11.31 | 11.46 | 36,521 | +0.11(+1.00%) |
Dec 13, 2013 | 11.48 | 12.00 | 11.31 | 11.34 | 42,471 | -0.05(-0.41%) |
Dec 12, 2013 | 11.61 | 11.61 | 11.38 | 11.39 | 33,967 | -0.12(-1.03%) |
Dec 11, 2013 | 11.59 | 11.59 | 11.46 | 11.51 | 32,221 | -0.02(-0.13%) |
Dec 10, 2013 | 11.48 | 11.56 | 11.43 | 11.52 | 34,640 | +0.10(+0.86%) |
Dec 09, 2013 | 11.49 | 11.54 | 11.37 | 11.43 | 50,124 | -0.12(-1.07%) |
Dec 06, 2013 | 11.67 | 11.67 | 11.48 | 11.55 | 34,880 | +0.05(+0.40%) |
Dec 05, 2013 | 11.65 | 11.65 | 11.45 | 11.50 | 23,957 | -0.07(-0.63%) |
Dec 04, 2013 | 11.78 | 11.81 | 11.52 | 11.58 | 34,193 | -0.13(-1.10%) |
Dec 03, 2013 | 11.77 | 11.77 | 11.63 | 11.71 | 23,055 | -0.04(-0.31%) |
Dec 02, 2013 | 11.87 | 11.88 | 11.68 | 11.74 | 16,254 | -0.03(-0.26%) |
Nov 29, 2013 | 11.62 | 11.94 | 11.54 | 11.77 | 50,060 | +0.21(+1.79%) |
Nov 27, 2013 | 11.50 | 11.57 | 11.50 | 11.57 | 17,480 | +0.04(+0.36%) |
Nov 26, 2013 | 11.55 | 11.56 | 11.50 | 11.52 | 32,612 | +0.01(+0.09%) |
Nov 25, 2013 | 11.54 | 11.70 | 11.50 | 11.51 | 59,697 | -0.06(-0.49%) |
Nov 22, 2013 | 11.53 | 11.62 | 11.52 | 11.57 | 69,596 | +0.03(+0.27%) |
Nov 21, 2013 | 11.51 | 11.64 | 11.51 | 11.54 | 49,520 | +0.02(+0.18%) |
Nov 20, 2013 | 11.67 | 11.73 | 11.50 | 11.52 | 49,265 | -0.17(-1.46%) |
Nov 19, 2013 | 12.02 | 12.02 | 11.59 | 11.69 | 107,778 | -0.23(-1.91%) |
Nov 18, 2013 | 11.93 | 12.02 | 11.79 | 11.92 | 52,492 | +0.10(+0.83%) |
Nov 15, 2013 | 11.92 | 12.06 | 11.80 | 11.82 | 52,094 | +0.11(+0.91%) |
Nov 14, 2013 | 11.63 | 11.83 | 11.63 | 11.71 | 28,402 | +0.16(+1.41%) |
Nov 12, 2013 | 11.57 | 11.57 | 11.49 | 11.55 | 15,691 | +0.03(+0.26%) |
Nov 11, 2013 | 11.61 | 11.61 | 11.48 | 11.52 | 22,151 | -0.01(-0.04%) |
Nov 08, 2013 | 11.77 | 11.77 | 11.46 | 11.52 | 27,412 | -0.06(-0.53%) |
Nov 07, 2013 | 11.87 | 11.87 | 11.58 | 11.58 | 33,497 | -0.14(-1.17%) |
Nov 06, 2013 | 11.77 | 11.77 | 11.58 | 11.72 | 23,897 | +0.06(+0.52%) |
Nov 05, 2013 | 11.73 | 11.77 | 11.59 | 11.66 | 39,176 | -0.07(-0.61%) |
Nov 04, 2013 | 11.87 | 11.91 | 11.66 | 11.73 | 25,603 | -0.07(-0.56%) |
Nov 01, 2013 | 11.83 | 11.94 | 11.63 | 11.80 | 24,805 | +0.07(+0.56%) |
Oct 31, 2013 | 11.77 | 11.77 | 11.65 | 11.73 | 31,886 | +0.05(+0.39%) |
Oct 30, 2013 | 11.70 | 11.70 | 11.58 | 11.69 | 21,634 | +0.12(+1.01%) |
Oct 29, 2013 | 11.45 | 11.57 | 11.40 | 11.57 | 54,461 | +0.13(+1.11%) |
Oct 28, 2013 | 11.71 | 11.73 | 11.40 | 11.44 | 76,176 | -0.21(-1.79%) |
Oct 25, 2013 | 11.71 | 11.71 | 11.53 | 11.65 | 30,094 | +0.05(+0.39%) |
Oct 24, 2013 | 11.63 | 11.68 | 11.53 | 11.61 | 19,214 | +0.06(+0.48%) |
Oct 23, 2013 | 11.64 | 11.71 | 11.38 | 11.55 | 54,723 | +0.02(+0.18%) |
Oct 22, 2013 | 11.48 | 11.58 | 11.41 | 11.53 | 36,092 | +0.14(+1.21%) |
Oct 21, 2013 | 11.43 | 11.49 | 11.33 | 11.39 | 35,438 | +0.02(+0.18%) |
Oct 18, 2013 | 11.27 | 11.37 | 11.22 | 11.37 | 30,640 | +0.15(+1.32%) |
Oct 17, 2013 | 11.13 | 11.29 | 11.13 | 11.22 | 22,534 | +0.09(+0.82%) |
Oct 16, 2013 | 11.18 | 11.26 | 11.09 | 11.13 | 24,534 | -0.04(-0.36%) |
Oct 15, 2013 | 11.27 | 11.27 | 11.08 | 11.17 | 24,343 | -0.04(-0.32%) |
Oct 14, 2013 | 11.10 | 11.24 | 11.10 | 11.21 | 16,459 | +0.06(+0.55%) |
Oct 11, 2013 | 11.08 | 11.15 | 10.83 | 11.15 | 21,836 | +0.12(+1.11%) |
Oct 10, 2013 | 11.00 | 11.09 | 10.96 | 11.02 | 29,569 | +0.04(+0.37%) |
Oct 09, 2013 | 11.14 | 11.14 | 10.95 | 10.98 | 34,791 | -0.09(-0.78%) |
Oct 08, 2013 | 11.23 | 11.27 | 10.98 | 11.07 | 43,023 | -0.11(-1.00%) |
Oct 07, 2013 | 11.29 | 11.36 | 11.14 | 11.18 | 50,732 | -0.11(-0.95%) |
Oct 04, 2013 | 11.23 | 11.32 | 11.23 | 11.29 | 28,035 | -0.04(-0.36%) |
Oct 03, 2013 | 11.39 | 11.43 | 11.22 | 11.33 | 33,577 | -0.02(-0.13%) |
Oct 02, 2013 | 11.38 | 11.38 | 11.22 | 11.35 | 17,322 | -0.04(-0.31%) |
Oct 01, 2013 | 11.29 | 11.40 | 11.20 | 11.38 | 44,738 | +0.04(+0.35%) |
Sep 27, 2013 | 11.44 | 11.50 | 11.32 | 11.34 | 29,019 | -0.04(-0.35%) |
Sep 26, 2013 | 11.33 | 11.71 | 11.32 | 11.38 | 39,996 | +0.11(+0.95%) |
Sep 25, 2013 | 11.28 | 11.28 | 11.22 | 11.27 | 31,628 | -0.07(-0.58%) |
Sep 24, 2013 | 11.41 | 11.44 | 11.23 | 11.34 | 41,768 | -0.03(-0.27%) |
Sep 23, 2013 | 11.37 | 11.47 | 11.27 | 11.37 | 53,233 | +0.04(+0.36%) |
Sep 20, 2013 | 11.47 | 11.47 | 11.22 | 11.33 | 51,833 | -0.07(-0.63%) |
Sep 19, 2013 | 11.36 | 11.55 | 11.30 | 11.40 | 42,459 | +0.11(+0.95%) |
Sep 18, 2013 | 11.12 | 11.35 | 11.00 | 11.29 | 44,587 | +0.24(+2.16%) |
Sep 17, 2013 | 11.27 | 11.30 | 10.98 | 11.06 | 50,689 | -0.14(-1.27%) |
Sep 16, 2013 | 11.27 | 11.38 | 11.17 | 11.20 | 63,891 | +0.04(+0.36%) |
Sep 13, 2013 | 11.36 | 11.36 | 11.11 | 11.16 | 48,227 | -0.13(-1.17%) |
Sep 12, 2013 | 11.25 | 11.48 | 11.22 | 11.29 | 45,455 | +0.00(+0.00%) |
Sep 11, 2013 | 11.38 | 11.44 | 11.28 | 11.29 | 44,168 | -0.01(-0.09%) |
Sep 10, 2013 | 11.51 | 11.51 | 11.27 | 11.30 | 38,186 | -0.09(-0.80%) |
Sep 09, 2013 | 11.36 | 11.50 | 11.35 | 11.39 | 27,003 | +0.14(+1.22%) |
Sep 06, 2013 | 11.28 | 11.32 | 11.23 | 11.25 | 20,172 | -0.08(-0.67%) |
Sep 05, 2013 | 11.40 | 11.40 | 11.19 | 11.33 | 20,058 | +0.03(+0.27%) |
Sep 04, 2013 | 11.57 | 11.57 | 11.11 | 11.30 | 61,893 | -0.23(-2.03%) |
Sep 03, 2013 | 11.67 | 11.81 | 11.47 | 11.53 | 31,235 | -0.02(-0.13%) |
Aug 30, 2013 | 11.63 | 11.64 | 11.48 | 11.55 | 27,412 | -0.01(-0.04%) |
Aug 29, 2013 | 11.54 | 11.63 | 11.40 | 11.55 | 55,275 | +0.11(+0.98%) |
Aug 28, 2013 | 11.44 | 11.58 | 11.39 | 11.44 | 46,347 | +0.03(+0.27%) |
Aug 27, 2013 | 11.33 | 11.44 | 11.18 | 11.41 | 35,811 | +0.08(+0.72%) |
Aug 26, 2013 | 11.43 | 11.46 | 11.23 | 11.33 | 33,461 | -0.02(-0.13%) |
Aug 23, 2013 | 11.38 | 11.45 | 11.23 | 11.35 | 48,976 | +0.04(+0.31%) |
Aug 22, 2013 | 11.15 | 11.35 | 11.07 | 11.31 | 69,897 | +0.12(+1.05%) |
Aug 21, 2013 | 11.34 | 11.35 | 11.12 | 11.19 | 31,687 | -0.05(-0.41%) |
Aug 20, 2013 | 11.47 | 11.47 | 11.19 | 11.24 | 42,677 | -0.12(-1.08%) |
Aug 19, 2013 | 11.43 | 11.54 | 11.33 | 11.36 | 25,721 | +0.06(+0.50%) |
Aug 16, 2013 | 11.35 | 11.38 | 11.24 | 11.30 | 28,045 | +0.01(+0.05%) |
Aug 15, 2013 | 11.44 | 11.44 | 11.26 | 11.30 | 42,813 | -0.05(-0.47%) |
Aug 14, 2013 | 11.64 | 11.64 | 11.33 | 11.35 | 42,950 | -0.21(-1.78%) |
Aug 13, 2013 | 11.59 | 11.68 | 11.41 | 11.56 | 36,538 | -0.10(-0.82%) |
Aug 12, 2013 | 11.69 | 11.71 | 11.55 | 11.65 | 32,644 | -0.01(-0.09%) |
Aug 09, 2013 | 11.73 | 11.73 | 11.54 | 11.66 | 52,716 | -0.07(-0.56%) |
Aug 08, 2013 | 11.92 | 12.03 | 11.66 | 11.73 | 45,879 | -0.07(-0.55%) |
Aug 07, 2013 | 11.92 | 11.92 | 11.62 | 11.79 | 44,143 | -0.06(-0.51%) |
Aug 06, 2013 | 11.95 | 11.95 | 11.77 | 11.85 | 24,004 | -0.03(-0.21%) |
Aug 05, 2013 | 11.99 | 12.08 | 11.73 | 11.88 | 44,951 | -0.04(-0.34%) |
Aug 02, 2013 | 11.95 | 12.12 | 11.89 | 11.92 | 23,708 | +0.04(+0.34%) |
Aug 01, 2013 | 11.88 | 11.95 | 11.82 | 11.88 | 32,931 | -0.06(-0.46%) |
Jul 31, 2013 | 11.95 | 12.04 | 11.82 | 11.93 | 44,207 | +0.01(+0.08%) |
Jul 30, 2013 | 12.14 | 12.18 | 11.87 | 11.92 | 39,128 | -0.26(-2.14%) |
Jul 29, 2013 | 12.43 | 12.43 | 12.08 | 12.19 | 41,127 | -0.20(-1.58%) |
Jul 26, 2013 | 12.18 | 12.38 | 12.04 | 12.38 | 46,059 | +0.21(+1.69%) |
Jul 25, 2013 | 12.21 | 12.32 | 12.14 | 12.18 | 31,315 | -0.01(-0.04%) |
Jul 24, 2013 | 12.30 | 12.40 | 12.15 | 12.18 | 39,347 | -0.12(-0.94%) |
Jul 23, 2013 | 12.33 | 12.51 | 12.16 | 12.30 | 51,605 | +0.06(+0.45%) |
Jul 22, 2013 | 12.24 | 12.34 | 12.19 | 12.24 | 51,034 | +0.01(+0.11%) |
Jul 19, 2013 | 12.21 | 12.23 | 12.15 | 12.23 | 47,796 | +0.02(+0.18%) |
Jul 18, 2013 | 11.92 | 12.25 | 11.86 | 12.21 | 109,937 | +0.33(+2.79%) |
Jul 17, 2013 | 11.85 | 11.90 | 11.78 | 11.87 | 27,134 | +0.13(+1.07%) |
Jul 16, 2013 | 12.01 | 12.01 | 11.75 | 11.75 | 60,273 | -0.25(-2.09%) |
Jul 15, 2013 | 11.83 | 12.01 | 11.81 | 12.00 | 46,705 | +0.22(+1.87%) |
Jul 12, 2013 | 11.67 | 11.78 | 11.59 | 11.78 | 25,933 | +0.18(+1.51%) |
Jul 11, 2013 | 11.77 | 11.78 | 11.58 | 11.60 | 27,114 | +0.02(+0.17%) |
Jul 10, 2013 | 11.68 | 11.77 | 11.58 | 11.58 | 53,690 | -0.11(-0.90%) |
Jul 09, 2013 | 11.69 | 11.98 | 11.61 | 11.69 | 85,867 | -0.05(-0.44%) |
Jul 08, 2013 | 11.76 | 11.76 | 11.66 | 11.74 | 11,285 | +0.03(+0.27%) |
Jul 05, 2013 | 11.70 | 11.77 | 11.58 | 11.71 | 8,983 | +0.00(+0.00%) |
Jul 03, 2013 | 11.71 | 11.71 | 11.58 | 11.71 | 30,497 | +0.05(+0.39%) |
Jul 02, 2013 | 11.74 | 11.76 | 11.64 | 11.66 | 50,320 | +0.00(+0.04%) |
Jul 01, 2013 | 11.72 | 11.77 | 11.59 | 11.66 | 58,613 | +0.08(+0.65%) |
Jun 28, 2013 | 11.53 | 11.60 | 11.48 | 11.58 | 29,177 | +0.32(+2.80%) |
Jun 26, 2013 | 11.18 | 11.35 | 11.03 | 11.27 | 119,510 | +0.25(+2.27%) |
Jun 25, 2013 | 11.17 | 11.41 | 10.99 | 11.02 | 80,770 | -0.20(-1.79%) |
Jun 24, 2013 | 11.26 | 11.26 | 11.00 | 11.22 | 107,877 | -0.07(-0.62%) |
Jun 21, 2013 | 11.32 | 11.53 | 11.16 | 11.29 | 96,162 | +0.13(+1.17%) |
Jun 20, 2013 | 11.54 | 11.59 | 11.03 | 11.16 | 70,973 | -0.43(-3.72%) |
Jun 19, 2013 | 11.69 | 11.69 | 11.53 | 11.59 | 70,432 | -0.06(-0.52%) |
Jun 18, 2013 | 11.54 | 11.70 | 11.54 | 11.65 | 61,566 | +0.06(+0.48%) |
Jun 17, 2013 | 11.90 | 11.90 | 11.53 | 11.59 | 116,571 | -0.24(-1.99%) |
Jun 14, 2013 | 11.78 | 11.85 | 11.66 | 11.83 | 69,841 | +0.08(+0.64%) |
Jun 13, 2013 | 11.48 | 11.75 | 11.47 | 11.75 | 70,103 | +0.32(+2.81%) |
Jun 12, 2013 | 11.40 | 11.58 | 11.29 | 11.43 | 72,854 | +0.10(+0.88%) |
Jun 11, 2013 | 11.30 | 11.46 | 11.20 | 11.33 | 66,587 | -0.09(-0.75%) |
Jun 10, 2013 | 11.70 | 11.71 | 11.41 | 11.42 | 28,758 | -0.27(-2.32%) |
Jun 07, 2013 | 11.67 | 11.76 | 11.40 | 11.69 | 67,250 | +0.06(+0.52%) |
Jun 06, 2013 | 11.57 | 11.63 | 11.38 | 11.63 | 46,364 | +0.13(+1.13%) |
Jun 05, 2013 | 11.51 | 11.62 | 11.38 | 11.50 | 40,526 | +0.08(+0.68%) |
Jun 04, 2013 | 11.63 | 11.76 | 11.33 | 11.42 | 34,745 | -0.11(-0.94%) |
Jun 03, 2013 | 11.71 | 11.71 | 11.47 | 11.53 | 44,165 | -0.09(-0.78%) |
May 31, 2013 | 11.62 | 11.75 | 11.53 | 11.62 | 53,243 | +0.01(+0.04%) |
May 30, 2013 | 11.91 | 11.91 | 11.46 | 11.61 | 137,477 | -0.17(-1.40%) |
May 29, 2013 | 12.41 | 12.41 | 11.68 | 11.78 | 168,719 | -0.53(-4.32%) |
May 28, 2013 | 12.90 | 12.90 | 12.21 | 12.31 | 304,514 | -0.52(-4.06%) |
May 24, 2013 | 12.78 | 12.93 | 12.66 | 12.83 | 83,491 | +0.06(+0.43%) |
May 23, 2013 | 12.86 | 12.98 | 12.54 | 12.78 | 135,627 | -0.13(-0.97%) |
May 22, 2013 | 13.06 | 13.15 | 12.83 | 12.90 | 152,086 | -0.19(-1.46%) |
May 21, 2013 | 13.10 | 13.28 | 12.93 | 13.09 | 86,773 | +0.02(+0.15%) |
May 20, 2013 | 12.92 | 13.14 | 12.92 | 13.07 | 177,778 | -0.01(-0.08%) |
May 17, 2013 | 13.02 | 13.24 | 12.92 | 13.08 | 77,243 | +0.00(+0.00%) |
May 16, 2013 | 13.20 | 13.21 | 12.91 | 13.08 | 116,934 | -0.03(-0.23%) |
May 15, 2013 | 12.99 | 13.16 | 12.98 | 13.11 | 124,878 | +0.37(+2.87%) |
May 13, 2013 | 12.81 | 12.81 | 12.68 | 12.75 | 55,836 | +0.07(+0.51%) |
May 10, 2013 | 12.68 | 12.84 | 12.57 | 12.68 | 52,822 | -0.06(-0.47%) |
May 09, 2013 | 12.68 | 12.74 | 12.60 | 12.74 | 41,861 | +0.08(+0.59%) |
May 08, 2013 | 12.61 | 12.67 | 12.54 | 12.67 | 78,919 | -0.02(-0.16%) |
May 07, 2013 | 12.73 | 12.75 | 12.57 | 12.69 | 133,981 | +0.03(+0.24%) |
May 06, 2013 | 12.62 | 12.66 | 12.44 | 12.66 | 87,152 | +0.11(+0.84%) |
May 03, 2013 | 12.50 | 12.59 | 12.47 | 12.55 | 53,666 | +0.19(+1.50%) |
May 02, 2013 | 12.28 | 12.40 | 12.28 | 12.37 | 84,237 | +0.12(+0.94%) |