Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.93 | 13.00 | 12.70 | 12.92 | 710,479 | -0.03(-0.27%) |
Apr 29, 2014 | 13.01 | 13.17 | 12.66 | 12.96 | 1,090,999 | +0.04(+0.34%) |
Apr 28, 2014 | 12.82 | 13.21 | 12.78 | 12.91 | 1,802,302 | +0.09(+0.68%) |
Apr 25, 2014 | 12.68 | 12.88 | 12.62 | 12.82 | 789,941 | +0.10(+0.75%) |
Apr 24, 2014 | 12.89 | 12.96 | 12.59 | 12.73 | 1,296,507 | -0.12(-0.95%) |
Apr 23, 2014 | 12.84 | 12.91 | 12.81 | 12.85 | 319,710 | -0.04(-0.34%) |
Apr 22, 2014 | 12.69 | 13.00 | 12.65 | 12.89 | 594,046 | +0.24(+1.92%) |
Apr 21, 2014 | 12.63 | 12.73 | 12.56 | 12.65 | 171,680 | -0.03(-0.21%) |
Apr 17, 2014 | 12.52 | 12.68 | 12.68 | 12.68 | 438,546 | +0.09(+0.69%) |
Apr 16, 2014 | 12.31 | 12.60 | 12.28 | 12.59 | 305,058 | +0.34(+2.77%) |
Apr 15, 2014 | 12.22 | 12.34 | 12.14 | 12.25 | 722,821 | +0.03(+0.28%) |
Apr 14, 2014 | 12.51 | 12.56 | 12.12 | 12.22 | 368,716 | -0.10(-0.85%) |
Apr 11, 2014 | 12.35 | 12.55 | 12.28 | 12.32 | 448,861 | -0.17(-1.39%) |
Apr 10, 2014 | 12.69 | 12.82 | 12.44 | 12.49 | 864,361 | -0.20(-1.58%) |
Apr 09, 2014 | 12.65 | 12.71 | 12.53 | 12.69 | 387,164 | +0.10(+0.83%) |
Apr 08, 2014 | 12.42 | 12.64 | 12.31 | 12.59 | 731,872 | +0.17(+1.40%) |
Apr 07, 2014 | 12.56 | 12.64 | 12.36 | 12.42 | 365,007 | -0.20(-1.59%) |
Apr 04, 2014 | 12.94 | 12.94 | 12.60 | 12.62 | 741,217 | -0.21(-1.63%) |
Apr 03, 2014 | 12.96 | 12.99 | 12.80 | 12.82 | 752,305 | -0.17(-1.27%) |
Apr 02, 2014 | 13.12 | 13.12 | 12.82 | 12.99 | 597,801 | -0.05(-0.40%) |
Apr 01, 2014 | 12.89 | 13.14 | 12.84 | 13.04 | 970,232 | +0.21(+1.63%) |
Mar 31, 2014 | 12.55 | 12.92 | 12.53 | 12.83 | 1,484,110 | +0.35(+2.79%) |
Mar 28, 2014 | 12.11 | 12.65 | 12.11 | 12.49 | 857,667 | +0.38(+3.16%) |
Mar 27, 2014 | 12.21 | 12.48 | 11.99 | 12.10 | 1,019,659 | -0.12(-1.00%) |
Mar 26, 2014 | 12.48 | 12.74 | 12.22 | 12.22 | 1,517,418 | -0.18(-1.47%) |
Mar 25, 2014 | 12.64 | 12.73 | 12.41 | 12.41 | 933,793 | -0.12(-0.97%) |
Mar 24, 2014 | 12.69 | 12.79 | 12.50 | 12.53 | 771,755 | -0.17(-1.30%) |
Mar 21, 2014 | 12.85 | 12.94 | 12.69 | 12.69 | 1,524,784 | -0.13(-1.02%) |
Mar 20, 2014 | 12.94 | 13.01 | 12.81 | 12.82 | 386,477 | -0.17(-1.27%) |
Mar 19, 2014 | 13.28 | 13.31 | 12.91 | 12.99 | 2,059,102 | -0.31(-2.35%) |
Mar 18, 2014 | 13.10 | 13.34 | 13.10 | 13.30 | 640,810 | +0.20(+1.53%) |
Mar 17, 2014 | 13.34 | 13.42 | 13.07 | 13.10 | 684,499 | -0.19(-1.44%) |
Mar 14, 2014 | 13.27 | 13.35 | 13.18 | 13.29 | 454,662 | -0.02(-0.13%) |
Mar 13, 2014 | 13.22 | 13.36 | 13.13 | 13.31 | 615,693 | +0.13(+0.99%) |
Mar 12, 2014 | 13.06 | 13.18 | 12.91 | 13.18 | 537,243 | +0.05(+0.40%) |
Mar 11, 2014 | 12.98 | 13.19 | 12.96 | 13.13 | 887,184 | +0.10(+0.80%) |
Mar 10, 2014 | 13.18 | 13.21 | 12.94 | 13.02 | 778,755 | -0.23(-1.71%) |
Mar 07, 2014 | 13.52 | 13.52 | 13.06 | 13.25 | 698,191 | -0.18(-1.36%) |
Mar 06, 2014 | 13.62 | 13.69 | 13.32 | 13.43 | 520,652 | -0.17(-1.21%) |
Mar 05, 2014 | 13.56 | 13.61 | 13.36 | 13.60 | 680,589 | +0.00(+0.00%) |
Mar 04, 2014 | 13.49 | 13.74 | 13.49 | 13.60 | 903,949 | +0.23(+1.69%) |
Mar 03, 2014 | 13.40 | 13.44 | 13.28 | 13.37 | 341,551 | -0.10(-0.77%) |
Feb 28, 2014 | 13.13 | 13.51 | 13.05 | 13.48 | 917,680 | +0.31(+2.38%) |
Feb 27, 2014 | 13.24 | 13.39 | 13.09 | 13.16 | 700,426 | -0.12(-0.92%) |
Feb 26, 2014 | 13.27 | 13.37 | 13.19 | 13.29 | 392,813 | +0.07(+0.53%) |
Feb 25, 2014 | 13.30 | 13.38 | 13.16 | 13.22 | 447,124 | -0.03(-0.26%) |
Feb 24, 2014 | 13.59 | 13.69 | 13.23 | 13.25 | 941,999 | -0.39(-2.87%) |
Feb 21, 2014 | 13.76 | 13.83 | 13.55 | 13.64 | 1,669,732 | -0.06(-0.44%) |
Feb 20, 2014 | 13.44 | 13.77 | 13.44 | 13.70 | 1,362,776 | +0.30(+2.21%) |
Feb 19, 2014 | 13.66 | 13.77 | 13.40 | 13.41 | 629,855 | -0.29(-2.10%) |
Feb 18, 2014 | 13.53 | 13.77 | 13.42 | 13.69 | 875,542 | +0.24(+1.81%) |
Feb 14, 2014 | 13.60 | 13.45 | 13.45 | 13.45 | 379,199 | -0.14(-1.02%) |
Feb 13, 2014 | 13.36 | 13.61 | 13.26 | 13.59 | 383,545 | +0.14(+1.03%) |
Feb 12, 2014 | 13.41 | 13.48 | 13.19 | 13.45 | 280,683 | +0.04(+0.32%) |
Feb 11, 2014 | 13.37 | 13.46 | 13.17 | 13.41 | 352,299 | +0.09(+0.65%) |
Feb 10, 2014 | 13.22 | 13.35 | 13.09 | 13.32 | 361,868 | +0.05(+0.39%) |
Feb 07, 2014 | 13.21 | 13.35 | 13.12 | 13.27 | 521,785 | +0.09(+0.66%) |
Feb 06, 2014 | 13.19 | 13.45 | 13.14 | 13.18 | 527,937 | -0.01(-0.07%) |
Feb 05, 2014 | 13.19 | 13.22 | 12.98 | 13.19 | 880,191 | -0.03(-0.26%) |
Feb 04, 2014 | 12.98 | 13.23 | 12.89 | 13.22 | 963,625 | +0.30(+2.36%) |
Feb 03, 2014 | 13.32 | 13.42 | 12.89 | 12.92 | 1,626,030 | -0.49(-3.63%) |
Jan 31, 2014 | 13.08 | 13.62 | 12.89 | 13.41 | 1,022,007 | +0.07(+0.52%) |
Jan 30, 2014 | 13.13 | 13.36 | 13.13 | 13.34 | 538,064 | +0.27(+2.06%) |
Jan 29, 2014 | 13.19 | 13.29 | 13.04 | 13.07 | 413,054 | -0.19(-1.44%) |
Jan 28, 2014 | 13.06 | 13.35 | 12.97 | 13.26 | 686,997 | +0.23(+1.80%) |
Jan 27, 2014 | 13.35 | 13.36 | 12.87 | 13.02 | 1,008,721 | -0.30(-2.22%) |
Jan 24, 2014 | 13.31 | 13.39 | 13.13 | 13.32 | 835,462 | -0.10(-0.71%) |
Jan 23, 2014 | 13.35 | 13.45 | 13.23 | 13.42 | 1,055,192 | +0.07(+0.52%) |
Jan 22, 2014 | 13.21 | 13.42 | 13.16 | 13.35 | 841,420 | +0.18(+1.39%) |
Jan 21, 2014 | 13.28 | 13.44 | 13.04 | 13.16 | 680,583 | -0.06(-0.46%) |
Jan 17, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 1,393,617 | +0.07(+0.53%) |
Jan 16, 2014 | 13.13 | 13.24 | 13.04 | 13.15 | 1,363,745 | +0.06(+0.47%) |
Jan 15, 2014 | 13.10 | 13.34 | 13.08 | 13.09 | 1,291,890 | -0.01(-0.07%) |
Jan 14, 2014 | 12.92 | 13.15 | 12.92 | 13.10 | 573,758 | +0.19(+1.48%) |
Jan 13, 2014 | 12.89 | 13.04 | 12.79 | 12.91 | 1,339,820 | -0.05(-0.40%) |
Jan 10, 2014 | 12.76 | 13.00 | 12.64 | 12.96 | 955,324 | +0.23(+1.78%) |
Jan 09, 2014 | 12.72 | 12.79 | 12.55 | 12.74 | 499,920 | +0.03(+0.27%) |
Jan 08, 2014 | 12.65 | 12.72 | 12.38 | 12.70 | 808,609 | +0.05(+0.41%) |
Jan 07, 2014 | 12.53 | 12.77 | 12.36 | 12.65 | 915,002 | +0.21(+1.68%) |
Jan 06, 2014 | 12.52 | 12.54 | 12.31 | 12.44 | 749,593 | -0.08(-0.63%) |
Jan 03, 2014 | 12.46 | 12.56 | 12.38 | 12.52 | 384,715 | +0.09(+0.70%) |
Jan 02, 2014 | 12.41 | 12.46 | 12.24 | 12.43 | 402,633 | +0.03(+0.21%) |
Dec 31, 2013 | 12.22 | 12.41 | 12.41 | 12.41 | 483,286 | -0.01(-0.07%) |
Dec 30, 2013 | 12.49 | 12.59 | 12.32 | 12.42 | 356,829 | -0.11(-0.90%) |
Dec 27, 2013 | 12.49 | 12.61 | 12.33 | 12.53 | 402,145 | +0.10(+0.77%) |
Dec 26, 2013 | 12.59 | 12.62 | 12.42 | 12.43 | 532,783 | -0.11(-0.90%) |
Dec 24, 2013 | 12.35 | 12.56 | 12.27 | 12.55 | 229,949 | +0.24(+1.98%) |
Dec 23, 2013 | 12.65 | 12.69 | 12.29 | 12.30 | 1,372,543 | -0.43(-3.41%) |
Dec 20, 2013 | 12.02 | 12.74 | 12.02 | 12.74 | 3,115,745 | +0.78(+6.55%) |
Dec 19, 2013 | 11.58 | 12.33 | 11.56 | 11.96 | 2,084,158 | +0.40(+3.46%) |
Dec 18, 2013 | 11.21 | 11.59 | 11.07 | 11.56 | 4,077,359 | +0.34(+3.02%) |
Dec 17, 2013 | 11.22 | 11.31 | 11.17 | 11.22 | 801,498 | -0.03(-0.23%) |
Dec 16, 2013 | 11.12 | 11.29 | 11.08 | 11.24 | 532,511 | +0.16(+1.41%) |
Dec 13, 2013 | 11.29 | 11.32 | 11.08 | 11.09 | 654,150 | -0.17(-1.47%) |
Dec 12, 2013 | 11.33 | 11.36 | 11.23 | 11.25 | 1,181,449 | -0.05(-0.46%) |
Dec 11, 2013 | 11.25 | 11.42 | 11.20 | 11.30 | 2,899,643 | +0.04(+0.39%) |
Dec 10, 2013 | 11.35 | 11.39 | 11.24 | 11.26 | 635,716 | -0.09(-0.77%) |
Dec 09, 2013 | 11.29 | 11.47 | 11.29 | 11.35 | 1,043,267 | +0.04(+0.38%) |
Dec 06, 2013 | 11.31 | 11.37 | 11.23 | 11.30 | 716,391 | +0.07(+0.62%) |
Dec 05, 2013 | 11.23 | 11.30 | 11.12 | 11.23 | 557,165 | -0.02(-0.15%) |
Dec 04, 2013 | 11.13 | 11.37 | 11.06 | 11.25 | 950,034 | +0.03(+0.23%) |
Dec 03, 2013 | 11.06 | 11.26 | 11.02 | 11.22 | 1,068,055 | +0.10(+0.94%) |
Dec 02, 2013 | 11.16 | 11.29 | 11.04 | 11.12 | 539,618 | -0.08(-0.70%) |
Nov 29, 2013 | 11.30 | 11.33 | 11.20 | 11.20 | 369,873 | -0.07(-0.62%) |
Nov 27, 2013 | 11.13 | 11.29 | 11.09 | 11.27 | 500,527 | +0.13(+1.17%) |
Nov 26, 2013 | 11.18 | 11.26 | 11.11 | 11.14 | 421,698 | -0.03(-0.23%) |
Nov 25, 2013 | 11.16 | 11.28 | 11.11 | 11.16 | 463,440 | +0.04(+0.39%) |
Nov 22, 2013 | 11.18 | 11.21 | 11.09 | 11.12 | 353,430 | -0.03(-0.23%) |
Nov 21, 2013 | 10.90 | 11.16 | 10.81 | 11.15 | 1,024,529 | +0.28(+2.56%) |
Nov 20, 2013 | 10.87 | 11.23 | 10.74 | 10.87 | 1,359,535 | +0.01(+0.08%) |
Nov 19, 2013 | 11.13 | 11.15 | 10.80 | 10.86 | 998,481 | -0.23(-2.04%) |
Nov 18, 2013 | 11.13 | 11.29 | 11.04 | 11.09 | 816,046 | +0.01(+0.08%) |
Nov 15, 2013 | 10.97 | 11.16 | 10.97 | 11.08 | 890,373 | +0.09(+0.79%) |
Nov 14, 2013 | 10.74 | 11.28 | 10.64 | 10.99 | 6,986,917 | +0.25(+2.35%) |
Nov 13, 2013 | 10.68 | 10.79 | 10.45 | 10.74 | 1,149,225 | -0.02(-0.16%) |
Nov 12, 2013 | 10.65 | 10.76 | 10.56 | 10.76 | 668,992 | +0.09(+0.82%) |
Nov 11, 2013 | 10.60 | 10.71 | 10.51 | 10.67 | 580,393 | +0.03(+0.33%) |
Nov 08, 2013 | 10.57 | 10.68 | 10.23 | 10.63 | 728,161 | +0.03(+0.25%) |
Nov 07, 2013 | 10.87 | 10.87 | 10.48 | 10.61 | 734,261 | -0.23(-2.09%) |
Nov 06, 2013 | 11.03 | 11.03 | 10.67 | 10.83 | 601,073 | -0.12(-1.11%) |
Nov 05, 2013 | 10.80 | 11.02 | 10.72 | 10.96 | 2,133,080 | +0.06(+0.56%) |
Nov 04, 2013 | 11.05 | 11.13 | 10.83 | 10.89 | 803,425 | -0.06(-0.55%) |
Nov 01, 2013 | 10.96 | 11.11 | 10.88 | 10.96 | 928,682 | -0.03(-0.24%) |
Oct 31, 2013 | 10.85 | 11.02 | 10.57 | 10.98 | 790,922 | +0.15(+1.36%) |
Oct 30, 2013 | 11.09 | 11.15 | 10.74 | 10.83 | 717,435 | -0.28(-2.50%) |
Oct 29, 2013 | 11.03 | 11.13 | 10.65 | 11.11 | 792,711 | +0.06(+0.55%) |
Oct 28, 2013 | 11.16 | 11.17 | 10.93 | 11.05 | 531,970 | -0.10(-0.93%) |
Oct 25, 2013 | 11.19 | 11.19 | 11.09 | 11.16 | 269,721 | +0.02(+0.16%) |
Oct 24, 2013 | 11.19 | 11.21 | 11.09 | 11.14 | 411,069 | -0.03(-0.23%) |
Oct 23, 2013 | 10.93 | 11.20 | 10.92 | 11.16 | 1,535,320 | +0.15(+1.34%) |
Oct 22, 2013 | 10.93 | 11.09 | 10.91 | 11.02 | 348,941 | +0.17(+1.60%) |
Oct 21, 2013 | 11.04 | 11.04 | 10.82 | 10.84 | 370,732 | -0.21(-1.89%) |
Oct 18, 2013 | 11.13 | 11.16 | 11.01 | 11.05 | 725,778 | +0.03(+0.32%) |
Oct 17, 2013 | 10.66 | 11.02 | 10.62 | 11.02 | 826,922 | +0.33(+3.09%) |
Oct 16, 2013 | 10.58 | 10.85 | 10.50 | 10.69 | 889,236 | +0.21(+1.99%) |
Oct 15, 2013 | 10.53 | 10.69 | 10.43 | 10.48 | 438,189 | -0.13(-1.23%) |
Oct 14, 2013 | 10.42 | 10.65 | 10.37 | 10.61 | 388,265 | +0.08(+0.74%) |
Oct 11, 2013 | 10.54 | 10.66 | 10.43 | 10.53 | 1,036,968 | -0.08(-0.74%) |
Oct 10, 2013 | 10.42 | 10.71 | 10.37 | 10.61 | 679,476 | +0.33(+3.21%) |
Oct 09, 2013 | 10.52 | 10.57 | 10.06 | 10.28 | 1,283,280 | -0.23(-2.15%) |
Oct 08, 2013 | 10.66 | 10.78 | 10.50 | 10.50 | 532,012 | -0.18(-1.71%) |
Oct 07, 2013 | 10.50 | 10.71 | 10.45 | 10.69 | 522,218 | +0.10(+0.99%) |
Oct 04, 2013 | 10.48 | 10.62 | 10.44 | 10.58 | 338,089 | +0.09(+0.83%) |
Oct 03, 2013 | 10.48 | 10.65 | 10.38 | 10.49 | 1,132,887 | +0.01(+0.08%) |
Oct 02, 2013 | 10.49 | 10.63 | 10.41 | 10.49 | 1,196,032 | -0.10(-0.90%) |
Oct 01, 2013 | 10.49 | 10.66 | 10.45 | 10.58 | 717,566 | +0.11(+1.08%) |
Sep 30, 2013 | 10.42 | 10.62 | 10.36 | 10.47 | 887,513 | -0.08(-0.74%) |
Sep 27, 2013 | 10.46 | 10.62 | 10.44 | 10.55 | 645,757 | +0.00(+0.00%) |
Sep 26, 2013 | 10.47 | 10.62 | 10.46 | 10.55 | 677,352 | +0.14(+1.34%) |
Sep 25, 2013 | 10.36 | 10.55 | 10.34 | 10.41 | 388,365 | +0.03(+0.34%) |
Sep 24, 2013 | 10.42 | 10.53 | 10.28 | 10.37 | 936,342 | -0.06(-0.58%) |
Sep 23, 2013 | 10.36 | 10.50 | 10.15 | 10.43 | 798,580 | +0.03(+0.33%) |
Sep 20, 2013 | 10.58 | 10.64 | 10.36 | 10.40 | 654,940 | -0.11(-1.07%) |
Sep 19, 2013 | 10.58 | 10.65 | 10.49 | 10.51 | 708,013 | -0.07(-0.66%) |
Sep 18, 2013 | 10.39 | 10.61 | 10.23 | 10.58 | 977,242 | +0.16(+1.50%) |
Sep 17, 2013 | 10.36 | 10.48 | 10.31 | 10.42 | 339,392 | +0.08(+0.76%) |
Sep 16, 2013 | 10.50 | 10.50 | 10.32 | 10.35 | 379,110 | -0.01(-0.08%) |
Sep 13, 2013 | 10.30 | 10.42 | 10.28 | 10.36 | 630,453 | +0.10(+0.93%) |
Sep 12, 2013 | 10.33 | 10.49 | 10.25 | 10.26 | 898,035 | -0.07(-0.67%) |
Sep 11, 2013 | 10.38 | 10.48 | 10.31 | 10.33 | 683,502 | -0.04(-0.42%) |
Sep 10, 2013 | 9.564 | 10.43 | 9.564 | 10.37 | 1,173,779 | +0.04(+0.42%) |
Sep 09, 2013 | 10.22 | 10.44 | 10.22 | 10.33 | 1,200,669 | +0.13(+1.28%) |
Sep 06, 2013 | 10.02 | 10.29 | 9.955 | 10.20 | 1,434,483 | +0.31(+3.17%) |
Sep 05, 2013 | 9.973 | 10.05 | 9.886 | 9.886 | 614,884 | -0.10(-1.04%) |
Sep 04, 2013 | 9.764 | 10.00 | 9.747 | 9.990 | 807,628 | +0.22(+2.22%) |
Sep 03, 2013 | 9.860 | 9.860 | 9.642 | 9.773 | 394,751 | +0.14(+1.44%) |
Aug 30, 2013 | 9.834 | 9.886 | 9.608 | 9.634 | 354,298 | -0.22(-2.21%) |
Aug 29, 2013 | 9.712 | 9.886 | 9.608 | 9.851 | 600,316 | +0.03(+0.35%) |
Aug 28, 2013 | 9.581 | 9.825 | 9.503 | 9.816 | 1,007,957 | +0.23(+2.36%) |
Aug 27, 2013 | 9.364 | 9.612 | 9.364 | 9.590 | 663,080 | +0.04(+0.46%) |
Aug 26, 2013 | 9.755 | 9.755 | 9.529 | 9.547 | 452,316 | -0.12(-1.26%) |
Aug 23, 2013 | 9.495 | 9.668 | 9.390 | 9.668 | 571,443 | +0.18(+1.92%) |
Aug 22, 2013 | 9.390 | 9.486 | 9.373 | 9.486 | 513,569 | +0.11(+1.21%) |
Aug 21, 2013 | 9.373 | 9.434 | 9.288 | 9.373 | 1,659,361 | -0.03(-0.37%) |
Aug 20, 2013 | 8.938 | 9.529 | 8.869 | 9.408 | 1,734,378 | +0.50(+5.66%) |
Aug 19, 2013 | 9.512 | 9.512 | 8.903 | 8.903 | 1,444,350 | -0.60(-6.31%) |
Aug 16, 2013 | 9.495 | 9.599 | 9.425 | 9.503 | 678,353 | -0.06(-0.64%) |
Aug 15, 2013 | 9.581 | 9.660 | 9.477 | 9.564 | 901,017 | -0.17(-1.70%) |
Aug 14, 2013 | 9.755 | 9.868 | 9.695 | 9.729 | 397,527 | -0.05(-0.53%) |
Aug 13, 2013 | 9.938 | 9.981 | 9.738 | 9.781 | 658,093 | -0.17(-1.75%) |
Aug 12, 2013 | 9.947 | 10.06 | 9.921 | 9.955 | 566,180 | -0.04(-0.43%) |
Aug 09, 2013 | 9.929 | 10.09 | 9.895 | 9.999 | 510,197 | +0.02(+0.17%) |
Aug 08, 2013 | 9.895 | 10.10 | 9.868 | 9.981 | 698,066 | +0.17(+1.68%) |
Aug 07, 2013 | 9.912 | 9.964 | 9.808 | 9.816 | 551,562 | -0.13(-1.31%) |
Aug 06, 2013 | 10.06 | 10.16 | 9.903 | 9.947 | 598,115 | -0.14(-1.38%) |
Aug 05, 2013 | 10.17 | 10.25 | 10.03 | 10.09 | 642,762 | -0.10(-1.02%) |
Aug 02, 2013 | 9.895 | 10.22 | 9.868 | 10.19 | 881,322 | +0.25(+2.54%) |
Aug 01, 2013 | 10.01 | 10.09 | 9.895 | 9.938 | 782,020 | +0.06(+0.62%) |
Jul 31, 2013 | 9.808 | 9.947 | 9.721 | 9.877 | 1,536,063 | +0.11(+1.16%) |
Jul 30, 2013 | 9.912 | 10.02 | 9.738 | 9.764 | 904,369 | -0.06(-0.62%) |
Jul 29, 2013 | 9.938 | 9.999 | 9.764 | 9.825 | 792,147 | -0.13(-1.31%) |
Jul 26, 2013 | 9.886 | 10.15 | 9.886 | 9.955 | 1,071,359 | -0.03(-0.26%) |
Jul 25, 2013 | 10.30 | 10.44 | 9.860 | 9.981 | 2,245,945 | -0.29(-2.79%) |
Jul 24, 2013 | 10.57 | 10.58 | 10.05 | 10.27 | 1,278,619 | -0.28(-2.64%) |
Jul 23, 2013 | 10.49 | 10.55 | 10.36 | 10.55 | 1,298,066 | +0.10(+0.91%) |
Jul 22, 2013 | 10.35 | 10.48 | 10.25 | 10.45 | 713,870 | +0.06(+0.59%) |
Jul 19, 2013 | 10.38 | 10.56 | 10.37 | 10.39 | 1,032,938 | -0.04(-0.42%) |
Jul 18, 2013 | 10.26 | 10.49 | 10.26 | 10.43 | 858,580 | +0.19(+1.87%) |
Jul 17, 2013 | 10.11 | 10.34 | 10.08 | 10.24 | 375,624 | +0.17(+1.64%) |
Jul 16, 2013 | 10.23 | 10.30 | 10.05 | 10.08 | 344,246 | -0.14(-1.36%) |
Jul 15, 2013 | 10.09 | 10.30 | 10.05 | 10.22 | 708,245 | +0.15(+1.47%) |
Jul 12, 2013 | 9.921 | 10.18 | 9.912 | 10.07 | 776,040 | +0.15(+1.49%) |
Jul 11, 2013 | 9.625 | 9.921 | 9.608 | 9.921 | 1,013,336 | +0.46(+4.87%) |
Jul 10, 2013 | 9.547 | 9.660 | 9.425 | 9.460 | 980,995 | -0.11(-1.18%) |
Jul 09, 2013 | 9.729 | 9.773 | 9.460 | 9.573 | 1,286,769 | -0.10(-1.08%) |
Jul 08, 2013 | 9.842 | 9.947 | 9.668 | 9.677 | 818,800 | -0.14(-1.42%) |
Jul 05, 2013 | 10.03 | 10.03 | 9.486 | 9.816 | 700,209 | +0.01(+0.09%) |
Jul 03, 2013 | 9.868 | 9.912 | 9.712 | 9.808 | 441,535 | -0.13(-1.31%) |
Jul 02, 2013 | 9.868 | 10.10 | 9.816 | 9.938 | 1,421,559 | +0.03(+0.35%) |
Jul 01, 2013 | 9.903 | 9.999 | 9.799 | 9.903 | 634,825 | +0.09(+0.89%) |
Jun 28, 2013 | 9.877 | 9.955 | 9.729 | 9.816 | 1,432,874 | -0.10(-0.96%) |
Jun 27, 2013 | 9.399 | 9.912 | 9.321 | 9.912 | 1,186,824 | +0.61(+6.54%) |
Jun 26, 2013 | 9.321 | 9.495 | 9.242 | 9.303 | 1,427,804 | +0.08(+0.85%) |
Jun 25, 2013 | 9.147 | 9.303 | 9.042 | 9.225 | 2,049,432 | +0.23(+2.51%) |
Jun 24, 2013 | 9.425 | 9.451 | 8.686 | 8.999 | 3,764,476 | -0.55(-5.74%) |
Jun 21, 2013 | 9.686 | 9.721 | 9.112 | 9.547 | 4,298,260 | -0.10(-1.08%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.521 | 9.651 | 2,815,287 | -0.57(-5.61%) |
Jun 19, 2013 | 10.49 | 10.56 | 10.15 | 10.22 | 1,442,567 | -0.25(-2.41%) |
Jun 18, 2013 | 10.29 | 10.50 | 10.22 | 10.48 | 1,238,252 | +0.22(+2.12%) |
Jun 17, 2013 | 10.17 | 10.33 | 10.12 | 10.26 | 675,794 | +0.18(+1.81%) |
Jun 14, 2013 | 9.981 | 10.13 | 9.886 | 10.08 | 1,223,285 | +0.10(+1.05%) |
Jun 13, 2013 | 9.564 | 10.02 | 9.460 | 9.973 | 1,891,335 | +0.40(+4.18%) |
Jun 12, 2013 | 10.06 | 10.06 | 9.555 | 9.573 | 1,094,678 | -0.41(-4.09%) |
Jun 11, 2013 | 10.22 | 10.22 | 9.947 | 9.981 | 387,472 | -0.36(-3.45%) |
Jun 10, 2013 | 10.35 | 10.44 | 10.14 | 10.34 | 670,033 | +0.04(+0.42%) |
Jun 07, 2013 | 10.22 | 10.36 | 10.01 | 10.29 | 1,257,955 | +0.15(+1.46%) |
Jun 06, 2013 | 9.608 | 10.15 | 9.581 | 10.15 | 1,559,246 | +0.54(+5.61%) |
Jun 05, 2013 | 10.18 | 10.24 | 9.599 | 9.608 | 1,826,298 | -0.59(-5.80%) |
Jun 04, 2013 | 10.23 | 10.36 | 10.12 | 10.20 | 739,292 | +0.01(+0.09%) |
Jun 03, 2013 | 10.39 | 10.48 | 10.11 | 10.19 | 1,764,614 | -0.17(-1.60%) |
May 31, 2013 | 10.41 | 10.62 | 10.32 | 10.36 | 2,216,758 | -0.09(-0.83%) |
May 30, 2013 | 10.33 | 10.48 | 10.30 | 10.44 | 1,258,505 | +0.15(+1.44%) |
May 29, 2013 | 10.39 | 10.46 | 10.09 | 10.29 | 1,347,372 | -0.20(-1.90%) |
May 28, 2013 | 10.49 | 10.65 | 10.42 | 10.49 | 1,145,873 | +0.17(+1.68%) |
May 24, 2013 | 10.22 | 10.35 | 10.15 | 10.32 | 681,794 | +0.01(+0.08%) |
May 23, 2013 | 10.16 | 10.42 | 9.990 | 10.31 | 1,160,955 | +0.06(+0.59%) |
May 22, 2013 | 10.72 | 10.85 | 10.12 | 10.25 | 2,094,621 | -0.44(-4.15%) |
May 21, 2013 | 10.72 | 10.82 | 10.63 | 10.69 | 675,180 | -0.04(-0.41%) |
May 20, 2013 | 10.79 | 10.82 | 10.69 | 10.74 | 897,195 | -0.05(-0.48%) |
May 17, 2013 | 10.71 | 10.82 | 10.65 | 10.79 | 985,577 | +0.15(+1.39%) |
May 16, 2013 | 10.75 | 10.80 | 10.63 | 10.64 | 821,087 | -0.15(-1.37%) |
May 15, 2013 | 10.82 | 10.91 | 10.71 | 10.79 | 700,225 | +0.14(+1.31%) |
May 13, 2013 | 10.62 | 10.72 | 10.51 | 10.65 | 896,615 | +0.00(+0.00%) |
May 10, 2013 | 10.68 | 10.73 | 10.60 | 10.65 | 944,816 | +0.00(+0.00%) |
May 09, 2013 | 10.67 | 10.74 | 10.42 | 10.65 | 604,978 | -0.08(-0.73%) |
May 08, 2013 | 10.59 | 10.80 | 10.53 | 10.73 | 1,484,547 | +0.16(+1.48%) |
May 07, 2013 | 10.43 | 10.63 | 10.42 | 10.57 | 1,632,371 | +0.14(+1.33%) |
May 06, 2013 | 10.36 | 10.45 | 10.31 | 10.43 | 1,302,296 | +0.16(+1.52%) |
May 03, 2013 | 10.47 | 10.44 | 10.28 | 10.28 | 1,359,894 | -0.02(-0.17%) |
May 02, 2013 | 10.01 | 10.44 | 9.973 | 10.29 | 1,468,540 | +0.30(+2.96%) |