Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.95 | 12.16 | 11.94 | 12.07 | 710,351 | +0.14(+1.17%) |
Feb 27, 2014 | 12.23 | 12.23 | 11.67 | 11.93 | 530,468 | -0.37(-2.99%) |
Feb 26, 2014 | 12.22 | 12.35 | 12.15 | 12.30 | 308,590 | +0.06(+0.52%) |
Feb 25, 2014 | 12.30 | 12.30 | 12.15 | 12.24 | 346,411 | -0.04(-0.31%) |
Feb 24, 2014 | 12.14 | 12.29 | 12.12 | 12.27 | 226,779 | +0.13(+1.04%) |
Feb 21, 2014 | 12.26 | 12.26 | 12.12 | 12.15 | 378,465 | -0.05(-0.42%) |
Feb 20, 2014 | 11.93 | 12.21 | 11.93 | 12.20 | 213,480 | +0.25(+2.07%) |
Feb 19, 2014 | 12.10 | 12.17 | 11.90 | 11.95 | 276,967 | -0.23(-1.87%) |
Feb 18, 2014 | 12.20 | 12.28 | 12.04 | 12.18 | 254,725 | +0.02(+0.16%) |
Feb 14, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 147,165 | -0.07(-0.57%) |
Feb 13, 2014 | 11.99 | 12.24 | 11.99 | 12.23 | 198,764 | +0.16(+1.37%) |
Feb 12, 2014 | 11.91 | 12.12 | 11.89 | 12.06 | 268,491 | +0.13(+1.11%) |
Feb 11, 2014 | 11.68 | 11.95 | 11.67 | 11.93 | 329,570 | +0.27(+2.34%) |
Feb 10, 2014 | 12.02 | 12.12 | 11.63 | 11.66 | 444,994 | -0.34(-2.85%) |
Feb 07, 2014 | 11.79 | 12.02 | 11.67 | 12.00 | 328,236 | +0.27(+2.27%) |
Feb 06, 2014 | 11.77 | 11.88 | 11.60 | 11.74 | 423,688 | -0.03(-0.27%) |
Feb 05, 2014 | 11.82 | 11.89 | 11.72 | 11.77 | 390,159 | -0.13(-1.06%) |
Feb 04, 2014 | 12.05 | 12.28 | 11.82 | 11.89 | 319,531 | -0.12(-1.00%) |
Feb 03, 2014 | 12.44 | 12.50 | 11.94 | 12.01 | 469,840 | -0.39(-3.12%) |
Jan 31, 2014 | 12.14 | 12.51 | 12.14 | 12.40 | 571,412 | +0.08(+0.67%) |
Jan 30, 2014 | 12.05 | 12.38 | 12.01 | 12.32 | 454,234 | +0.29(+2.37%) |
Jan 29, 2014 | 12.16 | 12.20 | 11.96 | 12.03 | 365,583 | -0.19(-1.55%) |
Jan 28, 2014 | 12.15 | 12.25 | 12.05 | 12.22 | 321,590 | +0.07(+0.57%) |
Jan 27, 2014 | 12.18 | 12.30 | 11.94 | 12.15 | 411,610 | -0.04(-0.31%) |
Jan 24, 2014 | 12.39 | 12.46 | 12.16 | 12.19 | 236,601 | -0.29(-2.28%) |
Jan 23, 2014 | 12.33 | 12.48 | 12.25 | 12.48 | 255,440 | +0.08(+0.61%) |
Jan 22, 2014 | 12.54 | 12.54 | 12.36 | 12.40 | 466,581 | -0.11(-0.91%) |
Jan 21, 2014 | 12.51 | 12.54 | 12.41 | 12.51 | 236,135 | +0.03(+0.25%) |
Jan 17, 2014 | 12.46 | 12.48 | 12.48 | 12.48 | 238,590 | +0.04(+0.31%) |
Jan 16, 2014 | 12.33 | 12.49 | 12.17 | 12.44 | 239,381 | +0.12(+0.98%) |
Jan 15, 2014 | 12.37 | 12.48 | 12.28 | 12.32 | 324,342 | -0.05(-0.41%) |
Jan 14, 2014 | 12.22 | 12.41 | 12.12 | 12.37 | 296,567 | +0.18(+1.51%) |
Jan 13, 2014 | 12.67 | 12.69 | 12.15 | 12.19 | 547,018 | -0.48(-3.76%) |
Jan 10, 2014 | 12.59 | 12.67 | 12.51 | 12.67 | 492,943 | +0.10(+0.79%) |
Jan 09, 2014 | 12.48 | 12.69 | 12.39 | 12.57 | 660,053 | +0.09(+0.70%) |
Jan 08, 2014 | 12.43 | 12.54 | 12.37 | 12.48 | 448,862 | +0.03(+0.25%) |
Jan 07, 2014 | 12.43 | 12.55 | 12.38 | 12.45 | 620,895 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.42 | 12.31 | 12.36 | 410,561 | +0.05(+0.40%) |
Jan 03, 2014 | 12.21 | 12.36 | 12.21 | 12.31 | 281,236 | +0.10(+0.81%) |
Jan 02, 2014 | 12.20 | 12.23 | 12.03 | 12.21 | 263,542 | +0.01(+0.10%) |
Dec 31, 2013 | 12.25 | 12.20 | 12.20 | 12.20 | 259,468 | -0.06(-0.46%) |
Dec 30, 2013 | 12.27 | 12.36 | 12.17 | 12.25 | 235,541 | -0.02(-0.15%) |
Dec 27, 2013 | 12.29 | 12.30 | 12.20 | 12.27 | 209,519 | +0.06(+0.46%) |
Dec 26, 2013 | 12.27 | 12.33 | 12.18 | 12.21 | 249,788 | -0.05(-0.41%) |
Dec 24, 2013 | 12.11 | 12.27 | 12.08 | 12.26 | 193,920 | +0.21(+1.70%) |
Dec 23, 2013 | 12.05 | 12.16 | 11.96 | 12.06 | 414,548 | +0.04(+0.36%) |
Dec 20, 2013 | 11.99 | 12.02 | 11.91 | 12.02 | 729,838 | +0.07(+0.62%) |
Dec 19, 2013 | 11.91 | 11.98 | 11.82 | 11.94 | 571,786 | +0.09(+0.79%) |
Dec 18, 2013 | 11.73 | 11.87 | 11.61 | 11.85 | 271,216 | +0.15(+1.27%) |
Dec 17, 2013 | 11.75 | 11.78 | 11.59 | 11.70 | 223,046 | -0.11(-0.95%) |
Dec 16, 2013 | 11.56 | 11.87 | 11.56 | 11.81 | 298,646 | +0.09(+0.74%) |
Dec 13, 2013 | 11.62 | 11.87 | 11.51 | 11.72 | 239,390 | +0.11(+0.91%) |
Dec 12, 2013 | 11.70 | 11.76 | 11.50 | 11.62 | 231,282 | -0.09(-0.79%) |
Dec 11, 2013 | 11.80 | 11.88 | 11.68 | 11.71 | 279,765 | -0.11(-0.89%) |
Dec 10, 2013 | 11.96 | 11.98 | 11.78 | 11.82 | 266,759 | -0.14(-1.19%) |
Dec 09, 2013 | 11.96 | 11.97 | 11.81 | 11.96 | 327,316 | +0.01(+0.05%) |
Dec 06, 2013 | 11.96 | 11.99 | 11.87 | 11.95 | 0 | +0.04(+0.31%) |
Dec 05, 2013 | 11.87 | 11.96 | 11.82 | 11.92 | 0 | +0.02(+0.21%) |
Dec 04, 2013 | 11.67 | 11.93 | 11.67 | 11.89 | 0 | +0.14(+1.22%) |
Dec 03, 2013 | 11.80 | 11.94 | 11.66 | 11.75 | 280,093 | -0.07(-0.63%) |
Dec 02, 2013 | 11.97 | 12.02 | 11.72 | 11.82 | 310,283 | -0.18(-1.53%) |
Nov 29, 2013 | 11.98 | 12.11 | 11.96 | 12.01 | 0 | +0.05(+0.39%) |
Nov 27, 2013 | 12.00 | 12.02 | 11.90 | 11.96 | 0 | -0.01(-0.05%) |
Nov 26, 2013 | 11.96 | 12.02 | 11.87 | 11.97 | 0 | +0.04(+0.31%) |
Nov 25, 2013 | 11.93 | 11.99 | 11.88 | 11.93 | 299,404 | +0.02(+0.16%) |
Nov 22, 2013 | 11.86 | 11.95 | 11.83 | 11.91 | 0 | +0.09(+0.74%) |
Nov 21, 2013 | 11.75 | 11.95 | 11.75 | 11.82 | 239,988 | +0.07(+0.58%) |
Nov 20, 2013 | 11.93 | 11.93 | 11.70 | 11.75 | 0 | -0.14(-1.15%) |
Nov 19, 2013 | 11.77 | 11.92 | 11.77 | 11.89 | 223,765 | +0.07(+0.58%) |
Nov 18, 2013 | 11.93 | 11.94 | 11.78 | 11.82 | 0 | -0.04(-0.37%) |
Nov 15, 2013 | 11.82 | 11.89 | 11.74 | 11.87 | 0 | +0.03(+0.26%) |
Nov 14, 2013 | 11.98 | 11.98 | 11.76 | 11.84 | 304,979 | +0.00(+0.00%) |
Nov 12, 2013 | 11.82 | 11.90 | 11.67 | 11.84 | 0 | -0.01(-0.05%) |
Nov 11, 2013 | 11.87 | 11.92 | 11.74 | 11.84 | 0 | -0.08(-0.68%) |
Nov 08, 2013 | 11.64 | 11.93 | 11.62 | 11.92 | 0 | +0.30(+2.62%) |
Nov 07, 2013 | 11.80 | 11.80 | 11.53 | 11.62 | 402,163 | +0.09(+0.75%) |
Nov 06, 2013 | 11.64 | 11.65 | 11.41 | 11.53 | 248,355 | -0.01(-0.11%) |
Nov 05, 2013 | 11.46 | 11.67 | 11.41 | 11.54 | 246,353 | -0.24(-2.06%) |
Nov 04, 2013 | 11.59 | 11.80 | 11.40 | 11.79 | 405,671 | +0.24(+2.10%) |
Nov 01, 2013 | 11.64 | 11.65 | 11.39 | 11.54 | 0 | -0.03(-0.27%) |
Oct 31, 2013 | 11.43 | 11.69 | 11.31 | 11.57 | 0 | +0.11(+1.00%) |
Oct 30, 2013 | 11.66 | 11.66 | 11.44 | 11.46 | 172,063 | -0.16(-1.42%) |
Oct 29, 2013 | 11.62 | 11.68 | 11.50 | 11.62 | 0 | +0.02(+0.16%) |
Oct 28, 2013 | 11.56 | 11.62 | 11.47 | 11.61 | 0 | +0.06(+0.48%) |
Oct 25, 2013 | 11.57 | 11.59 | 11.39 | 11.55 | 0 | +0.05(+0.43%) |
Oct 24, 2013 | 11.37 | 11.52 | 11.36 | 11.50 | 225,705 | +0.13(+1.15%) |
Oct 23, 2013 | 11.33 | 11.49 | 11.31 | 11.37 | 230,703 | +0.04(+0.38%) |
Oct 22, 2013 | 11.24 | 11.40 | 11.23 | 11.33 | 244,326 | +0.10(+0.86%) |
Oct 21, 2013 | 11.38 | 11.38 | 11.21 | 11.23 | 366,967 | -0.11(-1.01%) |
Oct 18, 2013 | 11.26 | 11.38 | 11.21 | 11.34 | 372,481 | +0.17(+1.50%) |
Oct 17, 2013 | 11.04 | 11.24 | 11.03 | 11.18 | 369,404 | +0.15(+1.35%) |
Oct 16, 2013 | 11.08 | 11.17 | 11.02 | 11.03 | 264,380 | -0.04(-0.34%) |
Oct 15, 2013 | 11.11 | 11.16 | 11.00 | 11.06 | 188,067 | -0.04(-0.34%) |
Oct 14, 2013 | 11.10 | 11.17 | 11.06 | 11.10 | 213,314 | -0.02(-0.17%) |
Oct 11, 2013 | 11.03 | 11.17 | 10.92 | 11.12 | 0 | +0.09(+0.79%) |
Oct 10, 2013 | 10.87 | 11.03 | 10.78 | 11.03 | 365,043 | +0.27(+2.53%) |
Oct 09, 2013 | 10.82 | 11.00 | 10.74 | 10.76 | 0 | -0.02(-0.23%) |
Oct 08, 2013 | 10.82 | 10.88 | 10.75 | 10.79 | 371,729 | -0.01(-0.06%) |
Oct 07, 2013 | 10.62 | 10.88 | 10.62 | 10.79 | 0 | +0.13(+1.20%) |
Oct 04, 2013 | 10.60 | 10.71 | 10.60 | 10.66 | 0 | +0.06(+0.57%) |
Oct 03, 2013 | 10.68 | 10.70 | 10.54 | 10.60 | 0 | -0.05(-0.51%) |
Oct 02, 2013 | 10.51 | 10.69 | 10.45 | 10.66 | 291,610 | +0.13(+1.27%) |
Oct 01, 2013 | 10.45 | 10.55 | 10.43 | 10.53 | 415,407 | +0.04(+0.35%) |
Sep 27, 2013 | 10.60 | 10.65 | 10.46 | 10.49 | 0 | -0.15(-1.43%) |
Sep 26, 2013 | 10.66 | 10.77 | 10.62 | 10.64 | 260,144 | +0.01(+0.06%) |
Sep 25, 2013 | 10.75 | 10.87 | 10.63 | 10.63 | 408,689 | -0.08(-0.74%) |
Sep 24, 2013 | 10.65 | 10.79 | 10.64 | 10.71 | 325,471 | +0.07(+0.63%) |
Sep 23, 2013 | 10.48 | 10.73 | 10.45 | 10.65 | 472,236 | +0.21(+1.98%) |
Sep 20, 2013 | 10.51 | 10.57 | 10.42 | 10.44 | 0 | -0.07(-0.64%) |
Sep 19, 2013 | 10.45 | 10.56 | 10.40 | 10.51 | 200,506 | +0.05(+0.46%) |
Sep 18, 2013 | 10.45 | 10.49 | 10.31 | 10.46 | 0 | +0.01(+0.06%) |
Sep 17, 2013 | 10.35 | 10.50 | 10.32 | 10.45 | 0 | +0.13(+1.30%) |
Sep 16, 2013 | 10.56 | 10.56 | 10.11 | 10.32 | 0 | -0.19(-1.85%) |
Sep 13, 2013 | 10.46 | 10.56 | 10.40 | 10.51 | 0 | +0.04(+0.41%) |
Sep 12, 2013 | 10.54 | 10.59 | 10.40 | 10.47 | 0 | -0.04(-0.41%) |
Sep 11, 2013 | 10.52 | 10.60 | 10.43 | 10.51 | 0 | -0.04(-0.35%) |
Sep 10, 2013 | 10.34 | 10.56 | 10.28 | 10.55 | 343,102 | +0.24(+2.30%) |
Sep 09, 2013 | 10.17 | 10.32 | 10.12 | 10.31 | 0 | +0.16(+1.62%) |
Sep 06, 2013 | 10.33 | 10.33 | 10.03 | 10.15 | 0 | -0.09(-0.83%) |
Sep 05, 2013 | 10.20 | 10.43 | 10.03 | 10.23 | 268,792 | +0.05(+0.54%) |
Sep 04, 2013 | 10.15 | 10.30 | 10.12 | 10.18 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 10.28 | 10.39 | 10.11 | 10.17 | 0 | +0.03(+0.30%) |
Aug 30, 2013 | 10.35 | 10.42 | 10.10 | 10.14 | 0 | -0.24(-2.34%) |
Aug 29, 2013 | 10.15 | 10.44 | 10.13 | 10.38 | 272,341 | +0.18(+1.79%) |
Aug 28, 2013 | 10.16 | 10.23 | 10.04 | 10.20 | 0 | +0.04(+0.42%) |
Aug 27, 2013 | 10.28 | 10.42 | 10.15 | 10.15 | 158,764 | -0.21(-1.99%) |
Aug 26, 2013 | 10.52 | 10.55 | 10.30 | 10.36 | 0 | -0.17(-1.62%) |
Aug 23, 2013 | 10.25 | 10.58 | 10.25 | 10.53 | 0 | +0.27(+2.67%) |
Aug 22, 2013 | 10.18 | 10.29 | 10.09 | 10.26 | 162,797 | +0.10(+0.96%) |
Aug 21, 2013 | 10.22 | 10.29 | 10.12 | 10.16 | 0 | -0.12(-1.18%) |
Aug 20, 2013 | 10.15 | 10.35 | 10.14 | 10.28 | 190,751 | +0.15(+1.50%) |
Aug 19, 2013 | 10.27 | 10.27 | 10.09 | 10.13 | 332,503 | -0.16(-1.54%) |
Aug 16, 2013 | 10.33 | 10.37 | 10.18 | 10.29 | 0 | -0.04(-0.41%) |
Aug 15, 2013 | 10.37 | 10.52 | 10.33 | 10.33 | 187,295 | -0.13(-1.22%) |
Aug 14, 2013 | 10.38 | 10.56 | 10.35 | 10.46 | 400,850 | +0.09(+0.82%) |
Aug 13, 2013 | 10.49 | 10.52 | 10.34 | 10.37 | 237,172 | -0.15(-1.44%) |
Aug 12, 2013 | 10.34 | 10.78 | 10.31 | 10.53 | 417,812 | +0.07(+0.70%) |
Aug 09, 2013 | 10.64 | 10.64 | 10.34 | 10.45 | 195,671 | -0.18(-1.71%) |
Aug 08, 2013 | 10.97 | 10.97 | 10.48 | 10.63 | 294,108 | -0.27(-2.45%) |
Aug 07, 2013 | 10.84 | 10.96 | 10.76 | 10.90 | 201,590 | +0.01(+0.06%) |
Aug 06, 2013 | 10.91 | 10.92 | 10.77 | 10.90 | 166,832 | +0.01(+0.06%) |
Aug 05, 2013 | 10.79 | 10.92 | 10.79 | 10.89 | 174,677 | +0.07(+0.62%) |
Aug 02, 2013 | 10.76 | 10.87 | 10.73 | 10.82 | 208,629 | +0.05(+0.45%) |
Aug 01, 2013 | 10.78 | 10.83 | 10.67 | 10.77 | 222,723 | +0.15(+1.37%) |
Jul 31, 2013 | 10.60 | 10.71 | 10.55 | 10.63 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 10.75 | 10.78 | 10.54 | 10.63 | 0 | -0.10(-0.96%) |
Jul 29, 2013 | 10.71 | 10.80 | 10.65 | 10.73 | 0 | +0.03(+0.28%) |
Jul 26, 2013 | 10.75 | 10.75 | 10.61 | 10.70 | 0 | -0.12(-1.12%) |
Jul 25, 2013 | 10.63 | 10.91 | 10.57 | 10.82 | 0 | +0.15(+1.37%) |
Jul 24, 2013 | 10.85 | 10.85 | 10.56 | 10.68 | 0 | -0.18(-1.68%) |
Jul 23, 2013 | 10.88 | 10.94 | 10.83 | 10.86 | 0 | -0.01(-0.11%) |
Jul 22, 2013 | 10.94 | 10.96 | 10.86 | 10.87 | 0 | -0.04(-0.33%) |
Jul 19, 2013 | 10.84 | 11.00 | 10.82 | 10.91 | 0 | +0.07(+0.67%) |
Jul 18, 2013 | 10.80 | 10.93 | 10.79 | 10.84 | 0 | +0.04(+0.34%) |
Jul 17, 2013 | 10.85 | 10.93 | 10.75 | 10.80 | 162,076 | -0.02(-0.22%) |
Jul 16, 2013 | 10.51 | 10.84 | 10.46 | 10.82 | 0 | +0.29(+2.71%) |
Jul 15, 2013 | 10.42 | 10.56 | 10.35 | 10.54 | 0 | +0.11(+1.05%) |
Jul 12, 2013 | 10.66 | 10.77 | 10.40 | 10.43 | 0 | -0.23(-2.17%) |
Jul 11, 2013 | 11.02 | 11.06 | 10.43 | 10.66 | 0 | -0.35(-3.16%) |
Jul 10, 2013 | 10.86 | 11.06 | 10.81 | 11.01 | 0 | +0.18(+1.66%) |
Jul 09, 2013 | 10.80 | 10.88 | 10.76 | 10.83 | 0 | +0.06(+0.60%) |
Jul 08, 2013 | 10.66 | 10.85 | 10.59 | 10.76 | 0 | +0.18(+1.69%) |
Jul 05, 2013 | 10.65 | 10.65 | 10.42 | 10.58 | 0 | +0.09(+0.85%) |
Jul 03, 2013 | 10.46 | 10.55 | 10.38 | 10.49 | 0 | +0.08(+0.80%) |
Jul 02, 2013 | 10.42 | 10.54 | 10.29 | 10.41 | 0 | +0.01(+0.11%) |
Jul 01, 2013 | 10.45 | 10.54 | 10.19 | 10.40 | 0 | +0.04(+0.40%) |
Jun 28, 2013 | 10.35 | 10.50 | 10.35 | 10.36 | 1,488,271 | -0.04(-0.40%) |
Jun 27, 2013 | 10.12 | 10.44 | 10.07 | 10.40 | 0 | +0.34(+3.37%) |
Jun 26, 2013 | 10.23 | 10.24 | 10.05 | 10.06 | 0 | -0.06(-0.59%) |
Jun 25, 2013 | 10.04 | 10.13 | 9.900 | 10.12 | 0 | +0.18(+1.86%) |
Jun 24, 2013 | 9.817 | 10.03 | 9.799 | 9.936 | 0 | +0.07(+0.72%) |
Jun 21, 2013 | 10.04 | 10.05 | 9.817 | 9.864 | 479,892 | -0.14(-1.43%) |
Jun 20, 2013 | 10.13 | 10.20 | 9.938 | 10.01 | 0 | -0.23(-2.27%) |
Jun 19, 2013 | 10.39 | 10.43 | 10.24 | 10.24 | 0 | -0.18(-1.77%) |
Jun 18, 2013 | 10.20 | 10.52 | 10.17 | 10.42 | 0 | +0.30(+2.94%) |
Jun 17, 2013 | 10.44 | 10.60 | 10.03 | 10.13 | 0 | -0.21(-2.01%) |
Jun 14, 2013 | 10.39 | 10.41 | 10.26 | 10.33 | 0 | -0.07(-0.69%) |
Jun 13, 2013 | 10.17 | 10.42 | 10.17 | 10.41 | 255,302 | +0.26(+2.52%) |
Jun 12, 2013 | 10.08 | 10.21 | 9.971 | 10.15 | 264,896 | +0.10(+1.01%) |
Jun 11, 2013 | 10.20 | 10.20 | 10.01 | 10.05 | 242,200 | -0.23(-2.20%) |
Jun 10, 2013 | 10.22 | 10.28 | 10.14 | 10.27 | 0 | +0.11(+1.05%) |
Jun 07, 2013 | 10.38 | 10.47 | 10.15 | 10.17 | 0 | -0.12(-1.16%) |
Jun 06, 2013 | 9.995 | 10.31 | 9.995 | 10.29 | 265,895 | +0.31(+3.10%) |
Jun 05, 2013 | 10.13 | 10.20 | 9.912 | 9.977 | 0 | -0.20(-1.93%) |
Jun 04, 2013 | 10.22 | 10.26 | 10.05 | 10.17 | 0 | -0.05(-0.47%) |
Jun 03, 2013 | 10.11 | 10.23 | 10.01 | 10.22 | 519,127 | +0.10(+1.00%) |
May 31, 2013 | 10.22 | 10.31 | 10.11 | 10.12 | 216,114 | -0.18(-1.79%) |
May 30, 2013 | 10.24 | 10.31 | 10.15 | 10.30 | 254,697 | +0.05(+0.52%) |
May 29, 2013 | 10.45 | 10.63 | 10.15 | 10.25 | 328,079 | -0.30(-2.87%) |
May 28, 2013 | 10.68 | 10.68 | 10.51 | 10.55 | 546,310 | +0.01(+0.11%) |
May 24, 2013 | 10.53 | 10.62 | 10.41 | 10.54 | 0 | -0.08(-0.73%) |
May 23, 2013 | 10.54 | 10.68 | 10.51 | 10.62 | 0 | -0.09(-0.83%) |
May 22, 2013 | 11.22 | 11.35 | 10.69 | 10.71 | 0 | -0.48(-4.31%) |
May 21, 2013 | 11.21 | 11.33 | 11.14 | 11.19 | 0 | -0.04(-0.37%) |
May 20, 2013 | 11.27 | 11.36 | 11.18 | 11.23 | 0 | -0.04(-0.37%) |
May 17, 2013 | 11.29 | 11.36 | 11.24 | 11.27 | 0 | +0.06(+0.53%) |
May 16, 2013 | 11.17 | 11.33 | 11.11 | 11.21 | 250,177 | -0.05(-0.42%) |
May 15, 2013 | 11.17 | 11.35 | 11.16 | 11.26 | 0 | +0.20(+1.77%) |
May 13, 2013 | 11.01 | 11.12 | 10.79 | 11.07 | 0 | +0.07(+0.65%) |
May 10, 2013 | 10.63 | 11.01 | 10.63 | 10.99 | 0 | +0.40(+3.82%) |
May 09, 2013 | 10.64 | 10.70 | 10.49 | 10.59 | 0 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.70 | 10.45 | 10.68 | 0 | +0.16(+1.53%) |
May 07, 2013 | 10.65 | 10.71 | 10.45 | 10.52 | 0 | -0.09(-0.84%) |
May 06, 2013 | 10.75 | 10.81 | 10.57 | 10.61 | 0 | -0.11(-1.05%) |
May 03, 2013 | 10.80 | 10.79 | 10.69 | 10.72 | 0 | +0.03(+0.28%) |
May 02, 2013 | 10.66 | 10.76 | 10.55 | 10.69 | 0 | +0.07(+0.67%) |
May 01, 2013 | 10.96 | 11.02 | 10.61 | 10.62 | 0 | -0.35(-3.15%) |
Apr 30, 2013 | 10.83 | 10.99 | 10.78 | 10.96 | 0 | +0.15(+1.43%) |
Apr 29, 2013 | 10.77 | 10.87 | 10.76 | 10.81 | 204,472 | +0.05(+0.50%) |
Apr 26, 2013 | 10.77 | 10.80 | 10.73 | 10.76 | 268,937 | -0.04(-0.39%) |
Apr 25, 2013 | 10.59 | 10.86 | 10.59 | 10.80 | 398,124 | +0.20(+1.85%) |
Apr 24, 2013 | 10.63 | 10.63 | 10.43 | 10.60 | 335,179 | +0.11(+1.02%) |
Apr 23, 2013 | 10.35 | 10.49 | 10.33 | 10.49 | 206,289 | +0.21(+2.02%) |
Apr 22, 2013 | 10.25 | 10.31 | 10.09 | 10.29 | 264,242 | +0.08(+0.82%) |
Apr 19, 2013 | 10.07 | 10.23 | 10.03 | 10.20 | 197,737 | +0.13(+1.30%) |
Apr 18, 2013 | 10.22 | 10.22 | 10.01 | 10.07 | 263,215 | -0.14(-1.34%) |
Apr 17, 2013 | 10.32 | 10.41 | 10.09 | 10.21 | 322,618 | -0.18(-1.72%) |
Apr 16, 2013 | 10.45 | 10.46 | 10.32 | 10.39 | 270,292 | +0.01(+0.06%) |
Apr 15, 2013 | 10.72 | 10.74 | 10.33 | 10.38 | 455,157 | -0.35(-3.27%) |
Apr 12, 2013 | 10.47 | 10.74 | 10.39 | 10.73 | 460,003 | +0.21(+1.98%) |
Apr 11, 2013 | 10.24 | 10.52 | 10.15 | 10.52 | 406,950 | +0.24(+2.30%) |
Apr 10, 2013 | 10.18 | 10.32 | 10.13 | 10.29 | 597,524 | +0.14(+1.38%) |
Apr 09, 2013 | 10.18 | 10.20 | 10.14 | 10.15 | 343,945 | +0.01(+0.06%) |
Apr 08, 2013 | 10.17 | 10.27 | 10.06 | 10.14 | 367,948 | -0.03(-0.29%) |
Apr 05, 2013 | 10.09 | 10.18 | 10.04 | 10.17 | 381,960 | +0.00(+0.00%) |
Apr 04, 2013 | 10.18 | 10.27 | 10.11 | 10.17 | 297,684 | +0.05(+0.46%) |
Apr 03, 2013 | 10.18 | 10.36 | 10.13 | 10.13 | 459,584 | -0.06(-0.57%) |
Apr 02, 2013 | 10.24 | 10.30 | 10.17 | 10.18 | 258,354 | -0.03(-0.28%) |
Apr 01, 2013 | 10.24 | 10.31 | 10.15 | 10.21 | 317,044 | +0.00(+0.00%) |
Mar 28, 2013 | 10.25 | 10.32 | 10.18 | 10.21 | 357,722 | +0.03(+0.29%) |
Mar 27, 2013 | 10.35 | 10.35 | 10.13 | 10.18 | 236,267 | -0.17(-1.63%) |
Mar 26, 2013 | 10.41 | 10.45 | 10.30 | 10.35 | 194,321 | -0.04(-0.39%) |
Mar 25, 2013 | 10.34 | 10.45 | 10.32 | 10.39 | 189,441 | +0.05(+0.51%) |
Mar 22, 2013 | 10.31 | 10.35 | 10.27 | 10.34 | 177,178 | +0.06(+0.57%) |
Mar 21, 2013 | 10.19 | 10.36 | 10.16 | 10.28 | 215,931 | -0.01(-0.06%) |
Mar 20, 2013 | 10.32 | 10.41 | 10.22 | 10.29 | 200,449 | +0.02(+0.23%) |
Mar 19, 2013 | 10.24 | 10.36 | 10.17 | 10.27 | 267,928 | +0.02(+0.23%) |
Mar 18, 2013 | 10.14 | 10.31 | 10.13 | 10.24 | 189,022 | -0.02(-0.23%) |
Mar 15, 2013 | 10.25 | 10.31 | 10.10 | 10.27 | 517,475 | +0.03(+0.34%) |
Mar 14, 2013 | 10.10 | 10.23 | 10.07 | 10.23 | 352,795 | +0.12(+1.15%) |
Mar 13, 2013 | 9.992 | 10.12 | 9.951 | 10.11 | 354,601 | +0.15(+1.46%) |
Mar 12, 2013 | 9.701 | 9.974 | 9.701 | 9.968 | 286,997 | +0.27(+2.76%) |
Mar 11, 2013 | 9.817 | 9.817 | 9.485 | 9.701 | 365,625 | -0.22(-2.23%) |
Mar 08, 2013 | 9.957 | 9.974 | 9.782 | 9.922 | 258,796 | +0.06(+0.59%) |
Mar 07, 2013 | 9.695 | 9.962 | 9.672 | 9.864 | 303,292 | +0.13(+1.38%) |
Mar 06, 2013 | 9.648 | 9.759 | 9.573 | 9.730 | 199,870 | +0.05(+0.48%) |
Mar 05, 2013 | 9.625 | 9.759 | 9.619 | 9.683 | 233,978 | +0.08(+0.79%) |
Mar 04, 2013 | 9.532 | 9.642 | 9.532 | 9.608 | 179,146 | +0.08(+0.86%) |