Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.863 | 9.872 | 9.496 | 9.556 | 1,492,979 | -0.36(-3.60%) |
Mar 28, 2014 | 9.794 | 10.01 | 9.556 | 9.913 | 1,434,373 | +0.06(+0.60%) |
Mar 27, 2014 | 9.556 | 9.949 | 9.457 | 9.853 | 1,274,178 | +0.20(+2.05%) |
Mar 26, 2014 | 10.09 | 10.28 | 9.605 | 9.655 | 1,793,323 | -0.40(-3.94%) |
Mar 25, 2014 | 10.18 | 10.29 | 9.992 | 10.05 | 1,291,167 | -0.06(-0.59%) |
Mar 24, 2014 | 10.73 | 10.85 | 10.10 | 10.11 | 1,844,395 | -0.82(-7.52%) |
Mar 21, 2014 | 11.02 | 11.22 | 10.82 | 10.93 | 2,476,976 | +0.05(+0.46%) |
Mar 20, 2014 | 10.62 | 10.97 | 10.61 | 10.88 | 1,141,810 | +0.17(+1.57%) |
Mar 19, 2014 | 11.04 | 11.16 | 10.68 | 10.72 | 1,609,311 | -0.50(-4.42%) |
Mar 18, 2014 | 10.88 | 11.40 | 10.87 | 11.21 | 1,407,780 | +0.15(+1.34%) |
Mar 17, 2014 | 11.34 | 11.49 | 11.03 | 11.06 | 1,469,067 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.32 | 11.43 | 1,382,230 | +0.03(+0.26%) |
Mar 13, 2014 | 11.06 | 11.53 | 10.93 | 11.40 | 1,934,892 | +0.36(+3.23%) |
Mar 12, 2014 | 10.81 | 11.07 | 10.81 | 11.04 | 959,116 | +0.35(+3.24%) |
Mar 11, 2014 | 11.03 | 11.14 | 10.62 | 10.70 | 1,277,454 | -0.16(-1.46%) |
Mar 10, 2014 | 11.00 | 11.00 | 10.73 | 10.85 | 1,045,452 | -0.19(-1.71%) |
Mar 07, 2014 | 11.21 | 11.27 | 10.92 | 11.04 | 1,278,670 | -0.42(-3.63%) |
Mar 06, 2014 | 11.34 | 11.54 | 11.34 | 11.46 | 988,043 | +0.21(+1.85%) |
Mar 05, 2014 | 11.07 | 11.30 | 10.95 | 11.25 | 1,094,215 | +0.21(+1.89%) |
Mar 04, 2014 | 11.07 | 11.27 | 10.90 | 11.04 | 1,308,625 | -0.28(-2.45%) |
Mar 03, 2014 | 11.21 | 11.59 | 11.00 | 11.32 | 1,873,386 | +0.41(+3.72%) |
Feb 28, 2014 | 10.97 | 11.01 | 10.76 | 10.91 | 1,606,096 | +0.04(+0.37%) |
Feb 27, 2014 | 11.10 | 11.17 | 10.77 | 10.87 | 1,789,309 | -0.27(-2.40%) |
Feb 26, 2014 | 11.45 | 11.53 | 11.08 | 11.14 | 1,810,801 | -0.44(-3.77%) |
Feb 25, 2014 | 11.90 | 11.90 | 11.44 | 11.58 | 1,416,193 | -0.37(-3.07%) |
Feb 24, 2014 | 12.14 | 12.14 | 11.92 | 11.94 | 1,292,019 | -0.04(-0.33%) |
Feb 21, 2014 | 12.19 | 12.22 | 11.80 | 11.98 | 1,548,105 | -0.15(-1.23%) |
Feb 20, 2014 | 11.57 | 12.17 | 11.57 | 12.13 | 1,580,146 | +0.59(+5.15%) |
Feb 19, 2014 | 12.13 | 12.34 | 11.51 | 11.54 | 2,058,843 | -0.71(-5.83%) |
Feb 18, 2014 | 12.19 | 12.32 | 11.96 | 12.25 | 1,683,115 | +0.17(+1.40%) |
Feb 14, 2014 | 11.96 | 12.08 | 12.08 | 12.08 | 2,308,396 | +0.51(+4.37%) |
Feb 13, 2014 | 11.10 | 11.59 | 10.96 | 11.58 | 1,355,420 | +0.51(+4.57%) |
Feb 12, 2014 | 11.56 | 11.61 | 11.05 | 11.07 | 1,721,389 | -0.44(-3.79%) |
Feb 11, 2014 | 11.07 | 11.60 | 11.02 | 11.51 | 2,213,553 | +0.56(+5.07%) |
Feb 10, 2014 | 10.78 | 11.04 | 10.77 | 10.95 | 1,559,467 | +0.33(+3.08%) |
Feb 07, 2014 | 10.27 | 10.65 | 10.12 | 10.63 | 1,303,544 | +0.35(+3.37%) |
Feb 06, 2014 | 10.30 | 10.37 | 10.12 | 10.28 | 728,429 | +0.11(+1.07%) |
Feb 05, 2014 | 10.52 | 10.57 | 10.16 | 10.17 | 1,008,690 | -0.21(-2.01%) |
Feb 04, 2014 | 10.29 | 10.41 | 10.16 | 10.38 | 1,054,508 | +0.12(+1.16%) |
Feb 03, 2014 | 10.46 | 10.67 | 10.15 | 10.26 | 1,315,702 | -0.09(-0.86%) |
Jan 31, 2014 | 10.40 | 10.54 | 10.13 | 10.35 | 1,582,152 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,754 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.72 | 10.39 | 10.71 | 1,339,020 | +0.32(+3.05%) |
Jan 28, 2014 | 10.20 | 10.43 | 10.07 | 10.39 | 1,379,910 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.71 | 10.15 | 10.18 | 1,654,744 | -0.53(-4.91%) |
Jan 24, 2014 | 11.23 | 11.38 | 10.47 | 10.71 | 2,167,512 | -0.39(-3.49%) |
Jan 23, 2014 | 10.96 | 11.42 | 10.89 | 11.09 | 1,635,818 | +0.39(+3.61%) |
Jan 22, 2014 | 10.97 | 11.13 | 10.64 | 10.71 | 1,161,247 | -0.36(-3.23%) |
Jan 21, 2014 | 10.83 | 11.19 | 10.63 | 11.06 | 1,408,145 | +0.14(+1.27%) |
Jan 17, 2014 | 10.67 | 10.92 | 10.92 | 10.92 | 1,513,643 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.68 | 10.43 | 10.51 | 904,760 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.09 | 10.51 | 1,254,286 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.91 | 10.20 | 10.22 | 1,958,307 | -0.50(-4.63%) |
Jan 13, 2014 | 10.46 | 10.78 | 10.32 | 10.72 | 1,607,202 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,469,207 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.962 | 9.962 | 1,249,526 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.16 | 10.41 | 1,382,873 | -0.03(-0.29%) |
Jan 07, 2014 | 10.01 | 10.46 | 9.744 | 10.44 | 2,443,613 | +0.34(+3.34%) |
Jan 06, 2014 | 10.06 | 10.34 | 10.01 | 10.10 | 1,063,495 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.952 | 10.01 | 1,037,967 | -0.35(-3.35%) |
Jan 02, 2014 | 10.05 | 10.50 | 9.913 | 10.36 | 1,852,089 | +0.64(+6.63%) |
Dec 31, 2013 | 9.278 | 9.714 | 9.714 | 9.714 | 1,280,906 | +0.36(+3.81%) |
Dec 30, 2013 | 9.447 | 9.605 | 9.357 | 9.357 | 809,963 | -0.22(-2.28%) |
Dec 27, 2013 | 9.516 | 9.605 | 9.278 | 9.575 | 920,754 | +0.07(+0.73%) |
Dec 26, 2013 | 9.506 | 9.714 | 9.417 | 9.506 | 725,852 | +0.24(+2.57%) |
Dec 24, 2013 | 9.090 | 9.288 | 9.085 | 9.268 | 655,529 | +0.14(+1.52%) |
Dec 23, 2013 | 9.189 | 9.357 | 9.100 | 9.129 | 855,435 | -0.08(-0.86%) |
Dec 20, 2013 | 9.149 | 9.407 | 9.149 | 9.209 | 2,110,270 | +0.09(+0.98%) |
Dec 19, 2013 | 9.040 | 9.209 | 9.030 | 9.120 | 945,063 | -0.17(-1.81%) |
Dec 18, 2013 | 9.476 | 9.714 | 9.278 | 9.288 | 1,489,120 | -0.14(-1.47%) |
Dec 17, 2013 | 9.466 | 9.625 | 9.348 | 9.427 | 587,450 | -0.13(-1.35%) |
Dec 16, 2013 | 9.447 | 9.744 | 9.377 | 9.556 | 1,019,949 | +0.07(+0.73%) |
Dec 13, 2013 | 9.417 | 9.704 | 9.357 | 9.486 | 990,872 | +0.18(+1.92%) |
Dec 12, 2013 | 9.169 | 9.357 | 8.951 | 9.308 | 1,127,485 | -0.21(-2.19%) |
Dec 11, 2013 | 9.883 | 9.952 | 9.457 | 9.516 | 1,092,592 | -0.42(-4.19%) |
Dec 10, 2013 | 9.922 | 10.26 | 9.863 | 9.932 | 1,552,873 | +0.54(+5.70%) |
Dec 09, 2013 | 9.070 | 9.397 | 9.060 | 9.397 | 882,051 | +0.39(+4.29%) |
Dec 06, 2013 | 9.268 | 9.357 | 8.981 | 9.010 | 770,008 | -0.16(-1.73%) |
Dec 05, 2013 | 9.060 | 9.318 | 9.030 | 9.169 | 947,540 | -0.21(-2.22%) |
Dec 04, 2013 | 8.921 | 9.407 | 8.743 | 9.377 | 1,695,988 | +0.51(+5.70%) |
Dec 03, 2013 | 9.040 | 9.080 | 8.773 | 8.872 | 1,084,897 | -0.20(-2.19%) |
Dec 02, 2013 | 9.516 | 9.615 | 8.991 | 9.070 | 1,647,695 | -0.73(-7.48%) |
Nov 29, 2013 | 9.595 | 9.952 | 9.536 | 9.803 | 637,870 | +0.41(+4.32%) |
Nov 27, 2013 | 9.407 | 9.556 | 9.268 | 9.397 | 885,337 | +0.09(+0.96%) |
Nov 26, 2013 | 9.615 | 9.615 | 9.189 | 9.308 | 988,540 | -0.38(-3.89%) |
Nov 25, 2013 | 9.417 | 9.744 | 9.189 | 9.685 | 1,056,801 | +0.17(+1.77%) |
Nov 22, 2013 | 9.506 | 9.744 | 9.367 | 9.516 | 927,732 | +0.01(+0.10%) |
Nov 21, 2013 | 9.714 | 9.724 | 9.367 | 9.506 | 1,435,650 | -0.26(-2.64%) |
Nov 20, 2013 | 10.04 | 10.14 | 9.665 | 9.764 | 1,050,224 | -0.38(-3.71%) |
Nov 19, 2013 | 9.972 | 10.21 | 9.952 | 10.14 | 865,384 | +0.20(+1.99%) |
Nov 18, 2013 | 10.41 | 10.41 | 9.921 | 9.942 | 1,390,411 | -0.53(-5.02%) |
Nov 15, 2013 | 10.67 | 10.74 | 10.41 | 10.47 | 1,049,505 | -0.19(-1.77%) |
Nov 14, 2013 | 10.53 | 10.71 | 10.33 | 10.66 | 1,060,547 | +0.29(+2.77%) |
Nov 12, 2013 | 10.91 | 10.91 | 10.26 | 10.37 | 1,089,953 | -0.27(-2.52%) |
Nov 11, 2013 | 10.42 | 10.68 | 10.29 | 10.64 | 673,007 | +0.10(+0.94%) |
Nov 08, 2013 | 10.30 | 10.57 | 10.18 | 10.54 | 884,096 | +0.16(+1.53%) |
Nov 07, 2013 | 10.61 | 10.70 | 10.38 | 10.38 | 625,419 | -0.34(-3.15%) |
Nov 06, 2013 | 10.85 | 10.85 | 10.58 | 10.72 | 622,056 | +0.01(+0.09%) |
Nov 05, 2013 | 10.88 | 10.91 | 10.58 | 10.71 | 806,449 | -0.22(-2.00%) |
Nov 04, 2013 | 10.93 | 11.08 | 10.71 | 10.92 | 676,882 | +0.10(+0.92%) |
Nov 01, 2013 | 11.10 | 11.13 | 10.71 | 10.82 | 930,193 | -0.39(-3.45%) |
Oct 31, 2013 | 11.57 | 11.73 | 11.21 | 11.21 | 1,114,830 | -0.72(-6.06%) |
Oct 30, 2013 | 11.97 | 12.21 | 11.52 | 11.93 | 1,309,181 | +0.25(+2.12%) |
Oct 29, 2013 | 12.02 | 12.14 | 11.61 | 11.69 | 774,795 | -0.39(-3.20%) |
Oct 28, 2013 | 12.37 | 12.39 | 12.00 | 12.07 | 777,035 | -0.26(-2.09%) |
Oct 25, 2013 | 12.03 | 12.35 | 11.90 | 12.33 | 1,248,132 | +0.18(+1.47%) |
Oct 24, 2013 | 11.69 | 12.25 | 11.65 | 12.15 | 1,492,234 | +0.77(+6.79%) |
Oct 23, 2013 | 11.83 | 11.94 | 11.33 | 11.38 | 1,059,471 | -0.55(-4.57%) |
Oct 22, 2013 | 11.76 | 12.33 | 11.73 | 11.92 | 1,180,288 | +0.43(+3.71%) |
Oct 21, 2013 | 11.28 | 11.56 | 11.28 | 11.50 | 691,182 | +0.29(+2.56%) |
Oct 18, 2013 | 11.37 | 11.60 | 11.06 | 11.21 | 836,328 | -0.17(-1.48%) |
Oct 17, 2013 | 10.89 | 11.61 | 10.88 | 11.38 | 1,491,068 | +0.92(+8.82%) |
Oct 16, 2013 | 10.75 | 10.78 | 10.40 | 10.46 | 906,875 | -0.29(-2.68%) |
Oct 15, 2013 | 10.47 | 10.82 | 10.38 | 10.75 | 908,748 | +0.12(+1.12%) |
Oct 14, 2013 | 10.67 | 10.87 | 10.57 | 10.63 | 614,300 | +0.03(+0.28%) |
Oct 11, 2013 | 10.70 | 10.74 | 10.51 | 10.60 | 832,893 | -0.21(-1.93%) |
Oct 10, 2013 | 10.81 | 11.16 | 10.77 | 10.80 | 1,070,885 | +0.03(+0.28%) |
Oct 09, 2013 | 10.71 | 10.98 | 10.36 | 10.77 | 1,108,932 | -0.07(-0.64%) |
Oct 08, 2013 | 11.33 | 11.50 | 10.78 | 10.84 | 1,021,212 | -0.51(-4.45%) |
Oct 07, 2013 | 11.28 | 11.62 | 11.24 | 11.35 | 936,326 | +0.17(+1.51%) |
Oct 04, 2013 | 11.27 | 11.32 | 11.04 | 11.18 | 648,611 | -0.02(-0.18%) |
Oct 03, 2013 | 11.48 | 11.62 | 11.20 | 11.20 | 920,674 | -0.28(-2.42%) |
Oct 02, 2013 | 11.53 | 11.91 | 11.40 | 11.48 | 1,345,067 | +0.04(+0.35%) |
Oct 01, 2013 | 11.36 | 11.65 | 11.29 | 11.44 | 1,373,081 | -0.64(-5.33%) |
Sep 27, 2013 | 12.32 | 12.69 | 12.01 | 12.08 | 1,395,838 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.07 | 12.18 | 1,208,325 | -0.39(-3.08%) |
Sep 25, 2013 | 12.34 | 12.85 | 12.34 | 12.57 | 1,304,445 | +0.29(+2.34%) |
Sep 24, 2013 | 12.24 | 12.57 | 11.92 | 12.28 | 1,331,143 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.15 | 12.34 | 12.37 | 1,761,019 | -0.47(-3.63%) |
Sep 20, 2013 | 13.40 | 13.43 | 12.68 | 12.84 | 6,838,523 | -0.89(-6.50%) |
Sep 19, 2013 | 14.29 | 14.34 | 13.39 | 13.73 | 2,119,858 | -0.23(-1.63%) |
Sep 18, 2013 | 12.39 | 14.16 | 12.01 | 13.96 | 2,817,038 | +1.46(+11.66%) |
Sep 17, 2013 | 12.45 | 12.59 | 12.30 | 12.50 | 1,134,958 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.29 | 12.35 | 1,320,058 | -0.36(-2.81%) |
Sep 13, 2013 | 12.44 | 12.84 | 12.31 | 12.71 | 1,304,755 | +0.14(+1.10%) |
Sep 12, 2013 | 13.03 | 13.12 | 12.54 | 12.57 | 1,705,036 | -1.01(-7.44%) |
Sep 11, 2013 | 13.51 | 13.70 | 13.21 | 13.58 | 943,742 | +0.14(+1.03%) |
Sep 10, 2013 | 13.36 | 13.56 | 13.17 | 13.44 | 1,408,232 | -0.38(-2.73%) |
Sep 09, 2013 | 14.15 | 14.25 | 13.81 | 13.82 | 968,947 | -0.33(-2.31%) |
Sep 06, 2013 | 14.11 | 14.30 | 13.92 | 14.15 | 1,044,263 | +0.33(+2.37%) |
Sep 05, 2013 | 14.25 | 14.32 | 13.74 | 13.82 | 1,274,920 | -0.66(-4.59%) |
Sep 04, 2013 | 14.19 | 14.55 | 14.18 | 14.48 | 996,939 | -0.02(-0.14%) |
Sep 03, 2013 | 14.46 | 14.81 | 14.32 | 14.50 | 1,169,560 | +0.42(+2.96%) |
Aug 30, 2013 | 14.01 | 14.49 | 13.87 | 14.09 | 1,149,320 | -0.15(-1.04%) |
Aug 29, 2013 | 14.19 | 14.47 | 13.67 | 14.23 | 2,705,022 | -0.08(-0.55%) |
Aug 28, 2013 | 14.92 | 15.23 | 14.18 | 14.31 | 1,789,139 | -0.42(-2.83%) |
Aug 27, 2013 | 16.08 | 16.29 | 14.68 | 14.73 | 2,384,984 | -0.90(-5.77%) |
Aug 26, 2013 | 15.50 | 15.92 | 15.45 | 15.63 | 1,440,622 | +0.34(+2.20%) |
Aug 23, 2013 | 14.90 | 15.53 | 14.85 | 15.29 | 1,184,807 | +0.35(+2.32%) |
Aug 22, 2013 | 14.75 | 15.17 | 14.75 | 14.95 | 836,060 | +0.53(+3.64%) |
Aug 21, 2013 | 14.96 | 14.98 | 14.38 | 14.42 | 1,471,708 | -0.63(-4.21%) |
Aug 20, 2013 | 14.36 | 15.34 | 14.36 | 15.06 | 1,407,097 | +0.69(+4.83%) |
Aug 19, 2013 | 14.53 | 14.87 | 14.24 | 14.36 | 1,711,450 | -0.29(-1.96%) |
Aug 16, 2013 | 15.27 | 15.36 | 14.39 | 14.65 | 1,980,884 | -0.49(-3.21%) |
Aug 15, 2013 | 14.23 | 15.26 | 14.03 | 15.14 | 2,619,683 | +0.85(+5.97%) |
Aug 14, 2013 | 13.11 | 14.31 | 13.08 | 14.28 | 2,126,599 | +1.29(+9.92%) |
Aug 13, 2013 | 13.36 | 13.36 | 12.65 | 13.00 | 1,578,933 | -0.19(-1.43%) |
Aug 12, 2013 | 13.42 | 13.57 | 13.08 | 13.18 | 1,793,456 | +0.54(+4.23%) |
Aug 09, 2013 | 12.23 | 12.86 | 12.05 | 12.65 | 1,633,954 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.30 | 11.60 | 12.14 | 1,750,855 | +0.75(+6.61%) |
Aug 07, 2013 | 11.30 | 11.62 | 11.25 | 11.39 | 941,043 | -0.02(-0.17%) |
Aug 06, 2013 | 12.09 | 12.12 | 11.29 | 11.41 | 1,599,686 | -0.77(-6.35%) |
Aug 05, 2013 | 12.03 | 12.31 | 12.02 | 12.18 | 660,778 | +0.06(+0.49%) |
Aug 02, 2013 | 12.55 | 12.67 | 12.09 | 12.12 | 1,092,742 | -0.37(-2.94%) |
Aug 01, 2013 | 13.03 | 13.07 | 12.47 | 12.49 | 728,559 | -0.46(-3.52%) |
Jul 31, 2013 | 12.86 | 13.18 | 12.59 | 12.95 | 914,453 | +0.11(+0.85%) |
Jul 30, 2013 | 12.97 | 13.02 | 12.67 | 12.84 | 679,168 | -0.20(-1.52%) |
Jul 29, 2013 | 13.23 | 13.32 | 13.03 | 13.03 | 599,332 | -0.17(-1.28%) |
Jul 26, 2013 | 13.28 | 13.41 | 12.93 | 13.20 | 978,700 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.45 | 12.91 | 13.43 | 928,175 | +0.40(+3.04%) |
Jul 24, 2013 | 13.60 | 13.85 | 12.69 | 13.03 | 1,309,360 | -0.58(-4.29%) |
Jul 23, 2013 | 13.22 | 13.71 | 13.10 | 13.62 | 1,331,061 | +0.40(+3.00%) |
Jul 22, 2013 | 13.34 | 13.32 | 12.98 | 13.22 | 1,773,829 | +0.78(+6.29%) |
Jul 19, 2013 | 12.04 | 12.47 | 11.97 | 12.44 | 866,298 | +0.47(+3.89%) |
Jul 18, 2013 | 12.24 | 12.31 | 11.89 | 11.97 | 699,709 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 11.99 | 12.15 | 1,211,587 | -0.40(-3.16%) |
Jul 16, 2013 | 11.97 | 12.59 | 11.92 | 12.55 | 1,392,883 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.02 | 11.75 | 11.88 | 738,817 | +0.13(+1.10%) |
Jul 12, 2013 | 11.92 | 11.96 | 11.54 | 11.75 | 1,002,499 | -0.30(-2.47%) |
Jul 11, 2013 | 12.19 | 12.31 | 11.82 | 12.04 | 1,711,459 | +0.63(+5.56%) |
Jul 10, 2013 | 11.22 | 11.55 | 11.07 | 11.41 | 1,601,848 | +0.40(+3.60%) |
Jul 09, 2013 | 10.67 | 11.21 | 10.49 | 11.01 | 1,232,201 | +0.53(+5.01%) |
Jul 08, 2013 | 10.83 | 10.96 | 10.49 | 10.49 | 761,004 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.79 | 10.35 | 10.71 | 1,175,181 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.96 | 10.31 | 10.91 | 1,038,124 | +0.69(+6.79%) |
Jul 02, 2013 | 10.90 | 10.92 | 10.06 | 10.22 | 1,218,075 | -0.63(-5.84%) |
Jul 01, 2013 | 10.77 | 11.11 | 10.62 | 10.85 | 1,365,794 | +0.36(+3.40%) |
Jun 28, 2013 | 9.318 | 10.55 | 9.258 | 10.50 | 2,443,421 | +1.11(+11.83%) |
Jun 27, 2013 | 8.892 | 9.464 | 8.822 | 9.387 | 1,431,295 | +0.61(+7.01%) |
Jun 26, 2013 | 9.001 | 9.179 | 8.733 | 8.773 | 1,277,299 | -0.61(-6.55%) |
Jun 25, 2013 | 9.238 | 9.437 | 9.100 | 9.387 | 793,215 | +0.24(+2.60%) |
Jun 24, 2013 | 9.784 | 9.784 | 9.090 | 9.149 | 1,807,997 | -0.75(-7.61%) |
Jun 21, 2013 | 9.645 | 10.07 | 9.466 | 9.903 | 2,988,088 | +0.36(+3.74%) |
Jun 20, 2013 | 9.466 | 10.06 | 9.437 | 9.546 | 1,904,058 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.81 | 10.21 | 10.26 | 924,036 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.77 | 10.51 | 10.58 | 647,032 | -0.10(-0.93%) |
Jun 17, 2013 | 10.69 | 10.78 | 10.55 | 10.68 | 738,400 | -0.06(-0.55%) |
Jun 14, 2013 | 11.08 | 11.13 | 10.71 | 10.74 | 779,778 | -0.26(-2.35%) |
Jun 13, 2013 | 10.88 | 11.10 | 10.74 | 10.99 | 840,456 | +0.03(+0.27%) |
Jun 12, 2013 | 10.90 | 11.29 | 10.89 | 10.96 | 806,265 | +0.08(+0.73%) |
Jun 11, 2013 | 10.89 | 11.08 | 10.78 | 10.88 | 847,729 | -0.24(-2.14%) |
Jun 10, 2013 | 11.10 | 11.39 | 11.03 | 11.12 | 836,829 | +0.02(+0.18%) |
Jun 07, 2013 | 11.16 | 11.31 | 10.97 | 11.10 | 1,002,335 | -0.41(-3.53%) |
Jun 06, 2013 | 11.21 | 11.66 | 11.02 | 11.51 | 964,554 | +0.29(+2.56%) |
Jun 05, 2013 | 11.19 | 11.54 | 11.07 | 11.22 | 990,543 | +0.06(+0.53%) |
Jun 04, 2013 | 11.13 | 11.28 | 11.01 | 11.16 | 931,823 | -0.12(-1.05%) |
Jun 03, 2013 | 10.83 | 11.32 | 10.69 | 11.28 | 1,255,341 | +0.56(+5.18%) |
May 31, 2013 | 11.11 | 11.17 | 10.36 | 10.73 | 2,178,274 | -0.49(-4.33%) |
May 30, 2013 | 10.86 | 11.34 | 10.72 | 11.21 | 1,518,083 | +0.59(+5.60%) |
May 29, 2013 | 10.20 | 10.65 | 10.09 | 10.62 | 1,184,157 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.962 | 10.14 | 912,400 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.49 | 10.10 | 10.28 | 696,875 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.02 | 10.21 | 714,260 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.75 | 9.992 | 10.22 | 1,947,064 | -0.01(-0.10%) |
May 21, 2013 | 10.19 | 10.42 | 9.903 | 10.23 | 1,943,692 | -0.37(-3.46%) |
May 20, 2013 | 9.367 | 10.68 | 9.328 | 10.60 | 1,828,778 | +1.12(+11.82%) |
May 17, 2013 | 9.942 | 10.04 | 9.318 | 9.476 | 2,146,044 | -0.58(-5.81%) |
May 16, 2013 | 10.06 | 10.35 | 9.863 | 10.06 | 2,215,223 | -0.09(-0.88%) |
May 15, 2013 | 11.00 | 11.05 | 10.05 | 10.15 | 2,011,289 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.16 | 11.18 | 570,128 | -0.38(-3.26%) |
May 10, 2013 | 11.25 | 11.62 | 11.06 | 11.56 | 1,112,429 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.19 | 11.48 | 11.59 | 992,185 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.89 | 11.41 | 11.77 | 1,030,875 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.15 | 11.34 | 1,046,569 | -0.53(-4.43%) |
May 06, 2013 | 12.01 | 12.13 | 11.72 | 11.87 | 540,763 | -0.18(-1.48%) |
May 03, 2013 | 11.93 | 12.21 | 11.85 | 12.04 | 739,755 | +0.20(+1.67%) |
May 02, 2013 | 12.05 | 12.19 | 11.83 | 11.85 | 797,734 | -0.08(-0.67%) |
May 01, 2013 | 11.72 | 12.13 | 11.53 | 11.92 | 1,144,537 | -0.31(-2.51%) |
Apr 30, 2013 | 11.98 | 12.24 | 11.66 | 12.23 | 1,108,894 | +0.23(+1.90%) |
Apr 29, 2013 | 12.15 | 12.32 | 11.97 | 12.00 | 792,706 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.81 | 11.91 | 1,333,372 | -0.59(-4.75%) |
Apr 25, 2013 | 12.34 | 13.07 | 12.00 | 12.51 | 2,342,913 | +0.56(+4.64%) |
Apr 24, 2013 | 11.19 | 12.08 | 11.11 | 11.95 | 1,692,779 | +1.02(+9.34%) |
Apr 23, 2013 | 11.14 | 11.17 | 10.68 | 10.93 | 1,478,415 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.13 | 11.37 | 1,181,006 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.92 | 11.36 | 1,500,294 | +0.03(+0.26%) |
Apr 18, 2013 | 10.98 | 11.64 | 10.78 | 11.33 | 1,592,913 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.92 | 10.81 | 10.87 | 2,278,462 | -0.92(-7.82%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.80 | 2,169,118 | -0.31(-2.54%) |
Apr 15, 2013 | 12.44 | 13.02 | 12.01 | 12.10 | 2,770,728 | -1.76(-12.72%) |
Apr 12, 2013 | 14.01 | 14.05 | 13.30 | 13.87 | 1,501,041 | -0.69(-4.77%) |
Apr 11, 2013 | 14.72 | 15.01 | 14.53 | 14.56 | 767,546 | -0.21(-1.41%) |
Apr 10, 2013 | 15.17 | 15.26 | 14.56 | 14.77 | 804,176 | -0.46(-2.99%) |
Apr 09, 2013 | 14.67 | 15.36 | 14.59 | 15.23 | 1,010,159 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.48 | 14.60 | 508,264 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.42 | 14.62 | 14.94 | 1,077,188 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.87 | 13.79 | 14.84 | 1,127,149 | +0.69(+4.90%) |
Apr 03, 2013 | 14.62 | 15.12 | 13.79 | 14.15 | 1,844,263 | -0.54(-3.65%) |
Apr 02, 2013 | 15.47 | 15.47 | 14.66 | 14.68 | 1,228,690 | -0.92(-5.91%) |