Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.72 | 10.76 | 10.67 | 10.70 | 510,638 | -0.05(-0.47%) |
Apr 29, 2014 | 10.77 | 10.80 | 10.74 | 10.75 | 283,091 | +0.00(+0.00%) |
Apr 28, 2014 | 10.79 | 10.80 | 10.73 | 10.75 | 349,268 | -0.06(-0.56%) |
Apr 25, 2014 | 10.76 | 10.84 | 10.76 | 10.81 | 418,846 | +0.08(+0.75%) |
Apr 24, 2014 | 10.60 | 10.77 | 10.57 | 10.73 | 964,282 | +0.09(+0.85%) |
Apr 23, 2014 | 10.65 | 10.67 | 10.63 | 10.64 | 429,460 | +0.00(+0.00%) |
Apr 22, 2014 | 10.68 | 10.69 | 10.59 | 10.64 | 694,838 | -0.05(-0.47%) |
Apr 21, 2014 | 10.70 | 10.71 | 10.65 | 10.69 | 901,676 | -0.05(-0.47%) |
Apr 17, 2014 | 10.82 | 10.74 | 10.74 | 10.74 | 585,400 | -0.09(-0.83%) |
Apr 16, 2014 | 10.81 | 10.84 | 10.79 | 10.83 | 340,928 | +0.01(+0.09%) |
Apr 15, 2014 | 10.78 | 10.85 | 10.75 | 10.82 | 416,265 | -0.20(-1.81%) |
Apr 14, 2014 | 11.00 | 11.07 | 11.00 | 11.02 | 348,972 | +0.09(+0.82%) |
Apr 11, 2014 | 10.98 | 10.99 | 10.93 | 10.93 | 595,836 | -0.05(-0.46%) |
Apr 10, 2014 | 10.95 | 11.00 | 10.95 | 10.98 | 471,628 | +0.08(+0.73%) |
Apr 09, 2014 | 10.83 | 10.92 | 10.82 | 10.90 | 324,649 | +0.00(+0.00%) |
Apr 08, 2014 | 10.90 | 10.90 | 10.86 | 10.90 | 500,027 | +0.14(+1.30%) |
Apr 07, 2014 | 10.80 | 10.82 | 10.76 | 10.76 | 272,463 | -0.07(-0.65%) |
Apr 04, 2014 | 10.78 | 10.84 | 10.75 | 10.83 | 294,082 | +0.16(+1.48%) |
Apr 03, 2014 | 10.66 | 10.70 | 10.65 | 10.67 | 285,926 | -0.04(-0.35%) |
Apr 02, 2014 | 10.73 | 10.75 | 10.71 | 10.71 | 676,100 | +0.08(+0.75%) |
Apr 01, 2014 | 10.70 | 10.70 | 10.61 | 10.63 | 924,036 | -0.04(-0.37%) |
Mar 31, 2014 | 10.74 | 10.76 | 10.66 | 10.67 | 465,712 | -0.08(-0.74%) |
Mar 28, 2014 | 10.71 | 10.77 | 10.68 | 10.75 | 486,039 | +0.00(+0.00%) |
Mar 27, 2014 | 10.79 | 10.80 | 10.72 | 10.75 | 551,107 | -0.05(-0.46%) |
Mar 26, 2014 | 10.91 | 10.91 | 10.79 | 10.80 | 825,409 | -0.11(-1.01%) |
Mar 25, 2014 | 10.91 | 10.95 | 10.90 | 10.91 | 333,617 | +0.03(+0.28%) |
Mar 24, 2014 | 10.94 | 10.98 | 10.87 | 10.88 | 613,852 | -0.21(-1.85%) |
Mar 21, 2014 | 11.14 | 11.14 | 11.08 | 11.09 | 453,471 | +0.07(+0.59%) |
Mar 20, 2014 | 11.03 | 11.08 | 11.00 | 11.02 | 606,422 | -0.02(-0.18%) |
Mar 19, 2014 | 11.19 | 11.20 | 11.04 | 11.04 | 748,217 | -0.24(-2.13%) |
Mar 18, 2014 | 11.25 | 11.33 | 11.25 | 11.28 | 390,297 | -0.08(-0.71%) |
Mar 17, 2014 | 11.45 | 11.52 | 11.34 | 11.36 | 905,345 | -0.14(-1.22%) |
Mar 14, 2014 | 11.57 | 11.57 | 11.44 | 11.50 | 771,304 | +0.07(+0.61%) |
Mar 13, 2014 | 11.40 | 11.45 | 11.36 | 11.43 | 899,598 | +0.02(+0.19%) |
Mar 12, 2014 | 11.37 | 11.43 | 11.35 | 11.41 | 746,660 | +0.19(+1.67%) |
Mar 11, 2014 | 11.21 | 11.24 | 11.15 | 11.22 | 435,871 | +0.08(+0.72%) |
Mar 10, 2014 | 11.15 | 11.19 | 11.12 | 11.14 | 377,491 | -0.02(-0.18%) |
Mar 07, 2014 | 11.08 | 11.16 | 11.07 | 11.16 | 444,907 | -0.09(-0.80%) |
Mar 06, 2014 | 11.20 | 11.28 | 11.19 | 11.25 | 455,693 | +0.11(+0.99%) |
Mar 05, 2014 | 11.13 | 11.18 | 11.12 | 11.14 | 403,454 | +0.03(+0.27%) |
Mar 04, 2014 | 11.11 | 11.16 | 11.08 | 11.11 | 667,240 | -0.15(-1.33%) |
Mar 03, 2014 | 11.25 | 11.30 | 11.22 | 11.26 | 761,537 | +0.21(+1.95%) |
Feb 28, 2014 | 11.08 | 11.09 | 11.01 | 11.04 | 713,521 | -0.04(-0.32%) |
Feb 27, 2014 | 11.10 | 11.14 | 11.05 | 11.08 | 384,641 | +0.02(+0.18%) |
Feb 26, 2014 | 11.12 | 11.12 | 11.01 | 11.06 | 562,898 | -0.10(-0.90%) |
Feb 25, 2014 | 11.11 | 11.19 | 11.10 | 11.16 | 501,838 | +0.01(+0.09%) |
Feb 24, 2014 | 11.09 | 11.16 | 11.01 | 11.15 | 595,550 | +0.14(+1.27%) |
Feb 21, 2014 | 11.02 | 11.07 | 10.98 | 11.01 | 475,155 | -0.01(-0.09%) |
Feb 20, 2014 | 10.96 | 11.04 | 10.93 | 11.02 | 941,967 | +0.10(+0.92%) |
Feb 19, 2014 | 11.03 | 11.04 | 10.91 | 10.92 | 611,326 | -0.12(-1.09%) |
Feb 18, 2014 | 11.04 | 11.06 | 11.01 | 11.04 | 1,029,818 | +0.02(+0.18%) |
Feb 14, 2014 | 10.97 | 11.02 | 11.02 | 11.02 | 1,336,800 | +0.17(+1.61%) |
Feb 13, 2014 | 10.78 | 10.85 | 10.77 | 10.85 | 656,281 | +0.10(+0.88%) |
Feb 12, 2014 | 10.75 | 10.80 | 10.72 | 10.75 | 792,664 | +0.01(+0.09%) |
Feb 11, 2014 | 10.64 | 10.77 | 10.64 | 10.74 | 1,051,838 | +0.14(+1.32%) |
Feb 10, 2014 | 10.60 | 10.63 | 10.59 | 10.60 | 485,046 | +0.06(+0.57%) |
Feb 07, 2014 | 10.47 | 10.55 | 10.47 | 10.54 | 740,512 | +0.07(+0.67%) |
Feb 06, 2014 | 10.48 | 10.49 | 10.43 | 10.47 | 372,101 | +0.00(+0.00%) |
Feb 05, 2014 | 10.52 | 10.52 | 10.43 | 10.47 | 632,936 | +0.02(+0.19%) |
Feb 04, 2014 | 10.41 | 10.46 | 10.38 | 10.45 | 556,864 | -0.01(-0.10%) |
Feb 03, 2014 | 10.39 | 10.52 | 10.37 | 10.46 | 1,607,506 | +0.08(+0.77%) |
Jan 31, 2014 | 10.41 | 10.44 | 10.32 | 10.38 | 698,947 | +0.04(+0.39%) |
Jan 30, 2014 | 10.39 | 10.39 | 10.30 | 10.34 | 673,418 | -0.22(-2.08%) |
Jan 29, 2014 | 10.55 | 10.57 | 10.46 | 10.56 | 1,067,060 | +0.12(+1.15%) |
Jan 28, 2014 | 10.48 | 10.48 | 10.39 | 10.44 | 593,551 | -0.01(-0.10%) |
Jan 27, 2014 | 10.53 | 10.54 | 10.42 | 10.45 | 1,040,004 | -0.11(-1.04%) |
Jan 24, 2014 | 10.55 | 10.57 | 10.49 | 10.56 | 851,694 | +0.05(+0.48%) |
Jan 23, 2014 | 10.43 | 10.54 | 10.43 | 10.51 | 910,964 | +0.23(+2.24%) |
Jan 22, 2014 | 10.34 | 10.35 | 10.28 | 10.28 | 410,621 | -0.06(-0.58%) |
Jan 21, 2014 | 10.32 | 10.36 | 10.30 | 10.34 | 884,945 | -0.09(-0.86%) |
Jan 17, 2014 | 10.38 | 10.43 | 10.43 | 10.43 | 713,300 | +0.09(+0.87%) |
Jan 16, 2014 | 10.35 | 10.36 | 10.31 | 10.34 | 546,075 | +0.00(+0.00%) |
Jan 15, 2014 | 10.33 | 10.35 | 10.31 | 10.34 | 1,236,668 | +0.01(+0.10%) |
Jan 14, 2014 | 10.39 | 10.43 | 10.31 | 10.33 | 561,776 | -0.12(-1.15%) |
Jan 13, 2014 | 10.36 | 10.45 | 10.36 | 10.45 | 1,202,382 | +0.10(+0.97%) |
Jan 10, 2014 | 10.26 | 10.37 | 10.21 | 10.35 | 1,076,567 | +0.17(+1.67%) |
Jan 09, 2014 | 10.19 | 10.21 | 10.16 | 10.18 | 869,059 | +0.01(+0.10%) |
Jan 08, 2014 | 10.18 | 10.21 | 10.13 | 10.17 | 726,027 | -0.06(-0.59%) |
Jan 07, 2014 | 10.20 | 10.26 | 10.16 | 10.23 | 942,331 | -0.04(-0.39%) |
Jan 06, 2014 | 10.29 | 10.34 | 10.14 | 10.27 | 1,139,780 | +0.03(+0.29%) |
Jan 03, 2014 | 10.20 | 10.28 | 10.18 | 10.24 | 905,798 | +0.10(+0.99%) |
Jan 02, 2014 | 10.13 | 10.20 | 10.11 | 10.14 | 783,380 | +0.18(+1.81%) |
Dec 31, 2013 | 9.840 | 9.960 | 9.960 | 9.960 | 2,841,800 | +0.06(+0.61%) |
Dec 30, 2013 | 9.990 | 10.00 | 9.892 | 9.900 | 1,866,381 | -0.16(-1.59%) |
Dec 27, 2013 | 10.06 | 10.10 | 10.03 | 10.06 | 1,607,002 | +0.03(+0.30%) |
Dec 26, 2013 | 10.08 | 10.09 | 10.02 | 10.03 | 928,620 | +0.05(+0.50%) |
Dec 24, 2013 | 9.930 | 10.00 | 9.930 | 9.980 | 547,720 | +0.04(+0.40%) |
Dec 23, 2013 | 9.790 | 9.960 | 9.790 | 9.940 | 3,517,269 | -0.01(-0.05%) |
Dec 20, 2013 | 9.870 | 9.970 | 9.860 | 9.945 | 4,764,940 | +0.12(+1.17%) |
Dec 19, 2013 | 9.910 | 9.950 | 9.830 | 9.830 | 5,407,821 | -0.25(-2.48%) |
Dec 18, 2013 | 10.19 | 10.30 | 10.05 | 10.08 | 2,076,870 | -0.09(-0.88%) |
Dec 17, 2013 | 10.20 | 10.28 | 10.15 | 10.17 | 1,709,733 | -0.08(-0.78%) |
Dec 16, 2013 | 10.21 | 10.34 | 10.19 | 10.25 | 1,783,291 | +0.05(+0.49%) |
Dec 13, 2013 | 10.17 | 10.23 | 10.16 | 10.20 | 2,440,974 | +0.09(+0.89%) |
Dec 12, 2013 | 10.14 | 10.17 | 10.11 | 10.11 | 1,638,560 | -0.22(-2.13%) |
Dec 11, 2013 | 10.41 | 10.44 | 10.33 | 10.33 | 1,938,925 | -0.10(-0.96%) |
Dec 10, 2013 | 10.45 | 10.49 | 10.39 | 10.43 | 1,322,566 | +0.17(+1.71%) |
Dec 09, 2013 | 10.21 | 10.27 | 10.18 | 10.26 | 1,880,653 | +0.10(+0.94%) |
Dec 06, 2013 | 10.21 | 10.23 | 10.12 | 10.16 | 1,225,564 | +0.00(+0.00%) |
Dec 05, 2013 | 10.16 | 10.24 | 10.09 | 10.16 | 1,217,728 | -0.14(-1.36%) |
Dec 04, 2013 | 10.15 | 10.36 | 10.13 | 10.30 | 3,616,300 | +0.21(+2.08%) |
Dec 03, 2013 | 10.08 | 10.14 | 10.04 | 10.09 | 1,492,399 | +0.01(+0.10%) |
Dec 02, 2013 | 10.24 | 10.24 | 10.07 | 10.08 | 1,551,577 | -0.27(-2.61%) |
Nov 29, 2013 | 10.33 | 10.38 | 10.33 | 10.35 | 582,766 | +0.10(+0.98%) |
Nov 27, 2013 | 10.33 | 10.34 | 10.21 | 10.25 | 924,731 | -0.02(-0.19%) |
Nov 26, 2013 | 10.26 | 10.32 | 10.24 | 10.27 | 1,596,928 | -0.05(-0.48%) |
Nov 25, 2013 | 10.18 | 10.36 | 10.18 | 10.32 | 1,821,262 | +0.05(+0.49%) |
Nov 22, 2013 | 10.27 | 10.31 | 10.25 | 10.27 | 1,552,796 | +0.01(+0.10%) |
Nov 21, 2013 | 10.25 | 10.30 | 10.21 | 10.26 | 1,965,111 | -0.02(-0.19%) |
Nov 20, 2013 | 10.52 | 10.52 | 10.22 | 10.28 | 4,888,475 | -0.26(-2.47%) |
Nov 19, 2013 | 10.52 | 10.59 | 10.52 | 10.54 | 1,077,646 | -0.01(-0.09%) |
Nov 18, 2013 | 10.62 | 10.63 | 10.52 | 10.55 | 1,183,606 | -0.12(-1.12%) |
Nov 15, 2013 | 10.67 | 10.69 | 10.63 | 10.67 | 935,277 | +0.00(+0.00%) |
Nov 14, 2013 | 10.64 | 10.73 | 10.63 | 10.67 | 762,995 | +0.15(+1.43%) |
Nov 12, 2013 | 10.60 | 10.64 | 10.46 | 10.52 | 700,253 | -0.14(-1.31%) |
Nov 11, 2013 | 10.68 | 10.68 | 10.63 | 10.66 | 455,698 | -0.04(-0.37%) |
Nov 08, 2013 | 10.70 | 10.71 | 10.62 | 10.70 | 1,451,084 | -0.17(-1.52%) |
Nov 07, 2013 | 10.84 | 10.92 | 10.83 | 10.87 | 622,944 | -0.06(-0.59%) |
Nov 06, 2013 | 10.94 | 10.97 | 10.92 | 10.93 | 512,367 | +0.03(+0.28%) |
Nov 05, 2013 | 10.91 | 10.93 | 10.84 | 10.90 | 511,089 | -0.01(-0.09%) |
Nov 04, 2013 | 10.96 | 10.97 | 10.90 | 10.91 | 534,957 | -0.00(-0.05%) |
Nov 01, 2013 | 10.93 | 10.94 | 10.84 | 10.91 | 383,318 | -0.09(-0.77%) |
Oct 31, 2013 | 11.02 | 11.06 | 10.95 | 11.00 | 489,436 | -0.17(-1.52%) |
Oct 30, 2013 | 11.25 | 11.31 | 11.08 | 11.17 | 641,984 | +0.00(+0.00%) |
Oct 29, 2013 | 11.21 | 11.24 | 11.15 | 11.17 | 402,893 | -0.07(-0.67%) |
Oct 28, 2013 | 11.21 | 11.32 | 11.21 | 11.24 | 565,318 | +0.01(+0.13%) |
Oct 25, 2013 | 11.16 | 11.26 | 11.14 | 11.23 | 612,452 | +0.05(+0.45%) |
Oct 24, 2013 | 11.12 | 11.23 | 11.12 | 11.18 | 556,969 | +0.11(+0.99%) |
Oct 23, 2013 | 11.05 | 11.10 | 11.04 | 11.07 | 556,987 | -0.04(-0.36%) |
Oct 22, 2013 | 11.00 | 11.15 | 11.00 | 11.11 | 385,871 | +0.21(+1.93%) |
Oct 21, 2013 | 10.89 | 10.93 | 10.88 | 10.90 | 615,788 | +0.03(+0.28%) |
Oct 18, 2013 | 10.86 | 10.93 | 10.85 | 10.87 | 520,442 | -0.07(-0.64%) |
Oct 17, 2013 | 10.87 | 10.96 | 10.86 | 10.94 | 905,414 | +0.37(+3.50%) |
Oct 16, 2013 | 10.54 | 10.62 | 10.49 | 10.57 | 608,656 | -0.03(-0.28%) |
Oct 15, 2013 | 10.45 | 10.66 | 10.45 | 10.60 | 555,766 | +0.07(+0.66%) |
Oct 14, 2013 | 10.59 | 10.63 | 10.52 | 10.53 | 600,029 | +0.05(+0.48%) |
Oct 11, 2013 | 10.51 | 10.53 | 10.45 | 10.48 | 1,877,732 | -0.17(-1.60%) |
Oct 10, 2013 | 10.77 | 10.79 | 10.65 | 10.65 | 715,360 | -0.16(-1.48%) |
Oct 09, 2013 | 10.82 | 10.87 | 10.73 | 10.81 | 958,408 | -0.12(-1.10%) |
Oct 08, 2013 | 11.01 | 11.02 | 10.92 | 10.93 | 311,682 | -0.02(-0.18%) |
Oct 07, 2013 | 10.90 | 11.02 | 10.90 | 10.95 | 491,750 | +0.06(+0.55%) |
Oct 04, 2013 | 10.94 | 10.94 | 10.83 | 10.89 | 570,718 | -0.03(-0.27%) |
Oct 03, 2013 | 10.88 | 10.97 | 10.85 | 10.92 | 482,637 | +0.00(+0.00%) |
Oct 02, 2013 | 10.77 | 10.99 | 10.77 | 10.92 | 728,236 | +0.20(+1.87%) |
Oct 01, 2013 | 10.78 | 10.79 | 10.65 | 10.72 | 1,477,587 | -0.38(-3.42%) |
Sep 27, 2013 | 11.08 | 11.15 | 11.08 | 11.10 | 670,987 | +0.11(+1.00%) |
Sep 26, 2013 | 11.06 | 11.09 | 10.96 | 10.99 | 398,949 | -0.09(-0.81%) |
Sep 25, 2013 | 11.02 | 11.12 | 10.98 | 11.08 | 727,557 | +0.09(+0.82%) |
Sep 24, 2013 | 10.90 | 11.04 | 10.89 | 10.99 | 836,088 | -0.00(-0.05%) |
Sep 23, 2013 | 10.99 | 11.07 | 10.97 | 10.99 | 947,139 | -0.04(-0.41%) |
Sep 20, 2013 | 11.30 | 11.32 | 11.03 | 11.04 | 742,387 | -0.34(-2.99%) |
Sep 19, 2013 | 11.47 | 11.52 | 11.35 | 11.38 | 964,388 | -0.03(-0.26%) |
Sep 18, 2013 | 10.80 | 11.41 | 10.78 | 11.41 | 1,346,150 | +0.51(+4.68%) |
Sep 17, 2013 | 10.89 | 10.94 | 10.85 | 10.90 | 748,642 | +0.01(+0.09%) |
Sep 16, 2013 | 10.96 | 11.02 | 10.87 | 10.89 | 651,221 | -0.13(-1.18%) |
Sep 13, 2013 | 10.97 | 11.02 | 10.86 | 11.02 | 1,453,386 | +0.02(+0.18%) |
Sep 12, 2013 | 11.15 | 11.16 | 11.00 | 11.00 | 1,330,545 | -0.39(-3.42%) |
Sep 11, 2013 | 11.41 | 11.41 | 11.34 | 11.39 | 668,154 | -0.02(-0.18%) |
Sep 10, 2013 | 11.43 | 11.44 | 11.34 | 11.41 | 743,059 | -0.18(-1.55%) |
Sep 09, 2013 | 11.63 | 11.64 | 11.58 | 11.59 | 502,559 | -0.03(-0.26%) |
Sep 06, 2013 | 11.56 | 11.65 | 11.56 | 11.62 | 665,018 | +0.17(+1.48%) |
Sep 05, 2013 | 11.66 | 11.66 | 11.43 | 11.45 | 787,424 | -0.23(-1.97%) |
Sep 04, 2013 | 11.71 | 11.71 | 11.62 | 11.68 | 756,625 | -0.17(-1.43%) |
Sep 03, 2013 | 11.79 | 11.90 | 11.75 | 11.85 | 656,442 | +0.14(+1.20%) |
Aug 30, 2013 | 11.72 | 11.80 | 11.69 | 11.71 | 497,145 | -0.10(-0.85%) |
Aug 29, 2013 | 11.87 | 11.87 | 11.78 | 11.81 | 804,613 | -0.08(-0.67%) |
Aug 28, 2013 | 12.00 | 12.00 | 11.84 | 11.89 | 2,860,244 | +0.06(+0.51%) |
Aug 27, 2013 | 11.85 | 11.90 | 11.82 | 11.83 | 1,613,496 | +0.10(+0.85%) |
Aug 26, 2013 | 11.70 | 11.73 | 11.61 | 11.73 | 855,774 | +0.08(+0.69%) |
Aug 23, 2013 | 11.43 | 11.70 | 11.43 | 11.65 | 1,249,549 | +0.18(+1.57%) |
Aug 22, 2013 | 11.47 | 11.52 | 11.43 | 11.47 | 581,958 | +0.07(+0.61%) |
Aug 21, 2013 | 11.41 | 11.51 | 11.38 | 11.40 | 965,841 | -0.05(-0.44%) |
Aug 20, 2013 | 11.42 | 11.51 | 11.41 | 11.45 | 652,062 | +0.03(+0.26%) |
Aug 19, 2013 | 11.48 | 11.50 | 11.38 | 11.42 | 935,406 | -0.06(-0.57%) |
Aug 16, 2013 | 11.46 | 11.48 | 11.36 | 11.48 | 1,544,940 | +0.09(+0.83%) |
Aug 15, 2013 | 11.05 | 11.42 | 11.03 | 11.39 | 1,823,084 | +0.28(+2.52%) |
Aug 14, 2013 | 11.01 | 11.13 | 11.01 | 11.11 | 863,073 | +0.10(+0.91%) |
Aug 13, 2013 | 11.10 | 11.10 | 10.97 | 11.01 | 846,974 | -0.12(-1.08%) |
Aug 12, 2013 | 11.21 | 11.21 | 11.11 | 11.13 | 907,910 | +0.19(+1.74%) |
Aug 09, 2013 | 10.92 | 10.97 | 10.87 | 10.94 | 561,759 | +0.02(+0.18%) |
Aug 08, 2013 | 10.71 | 10.95 | 10.71 | 10.92 | 683,474 | +0.24(+2.25%) |
Aug 07, 2013 | 10.65 | 10.71 | 10.65 | 10.68 | 946,852 | +0.02(+0.19%) |
Aug 06, 2013 | 10.72 | 10.77 | 10.64 | 10.66 | 1,072,851 | -0.17(-1.57%) |
Aug 05, 2013 | 10.89 | 10.91 | 10.79 | 10.83 | 663,690 | -0.05(-0.46%) |
Aug 02, 2013 | 10.91 | 10.97 | 10.82 | 10.88 | 783,589 | -0.03(-0.32%) |
Aug 01, 2013 | 11.02 | 11.02 | 10.90 | 10.91 | 1,007,305 | -0.11(-0.95%) |
Jul 31, 2013 | 11.00 | 11.12 | 10.89 | 11.02 | 1,106,249 | -0.03(-0.27%) |
Jul 30, 2013 | 11.04 | 11.07 | 10.98 | 11.05 | 880,595 | -0.03(-0.27%) |
Jul 29, 2013 | 11.10 | 11.12 | 11.06 | 11.08 | 606,316 | -0.02(-0.18%) |
Jul 26, 2013 | 11.02 | 11.13 | 10.93 | 11.10 | 731,753 | +0.03(+0.27%) |
Jul 25, 2013 | 11.00 | 11.09 | 10.99 | 11.07 | 1,450,964 | +0.10(+0.91%) |
Jul 24, 2013 | 11.16 | 11.17 | 10.96 | 10.97 | 2,424,834 | -0.23(-2.05%) |
Jul 23, 2013 | 11.13 | 11.24 | 11.07 | 11.20 | 2,681,552 | +0.08(+0.76%) |
Jul 22, 2013 | 11.13 | 11.17 | 10.79 | 11.12 | 1,389,938 | +0.33(+3.01%) |
Jul 19, 2013 | 10.76 | 10.80 | 10.74 | 10.79 | 702,383 | +0.12(+1.12%) |
Jul 18, 2013 | 10.70 | 10.73 | 10.67 | 10.67 | 803,735 | +0.03(+0.32%) |
Jul 17, 2013 | 10.79 | 10.83 | 10.58 | 10.64 | 708,686 | -0.12(-1.15%) |
Jul 16, 2013 | 10.70 | 10.79 | 10.66 | 10.76 | 707,159 | +0.06(+0.56%) |
Jul 15, 2013 | 10.57 | 10.75 | 10.56 | 10.70 | 642,737 | -0.01(-0.09%) |
Jul 12, 2013 | 10.70 | 10.73 | 10.60 | 10.71 | 869,005 | -0.01(-0.09%) |
Jul 11, 2013 | 10.71 | 10.73 | 10.65 | 10.72 | 1,034,420 | +0.31(+2.98%) |
Jul 10, 2013 | 10.56 | 10.56 | 10.39 | 10.41 | 742,365 | +0.03(+0.29%) |
Jul 09, 2013 | 10.37 | 10.47 | 10.33 | 10.38 | 1,669,096 | +0.09(+0.87%) |
Jul 08, 2013 | 10.23 | 10.30 | 10.22 | 10.29 | 826,052 | +0.14(+1.38%) |
Jul 05, 2013 | 10.20 | 10.23 | 10.02 | 10.15 | 801,107 | -0.20(-1.93%) |
Jul 03, 2013 | 10.37 | 10.46 | 10.35 | 10.35 | 855,965 | +0.02(+0.19%) |
Jul 02, 2013 | 10.41 | 10.45 | 10.29 | 10.33 | 1,296,374 | -0.10(-0.96%) |
Jul 01, 2013 | 10.30 | 10.48 | 10.27 | 10.43 | 1,485,351 | +0.19(+1.86%) |
Jun 28, 2013 | 9.870 | 10.25 | 9.810 | 10.24 | 2,735,138 | +0.12(+1.19%) |
Jun 26, 2013 | 10.30 | 10.31 | 10.08 | 10.12 | 5,059,674 | -0.46(-4.35%) |
Jun 25, 2013 | 10.58 | 10.62 | 10.53 | 10.58 | 1,680,824 | -0.03(-0.28%) |
Jun 24, 2013 | 10.67 | 10.69 | 10.56 | 10.61 | 1,842,822 | -0.10(-0.93%) |
Jun 21, 2013 | 10.73 | 10.79 | 10.70 | 10.71 | 2,353,491 | +0.11(+1.04%) |
Jun 20, 2013 | 10.80 | 10.85 | 10.58 | 10.60 | 4,068,429 | -0.65(-5.78%) |
Jun 19, 2013 | 11.42 | 11.44 | 11.24 | 11.25 | 1,187,689 | -0.14(-1.23%) |
Jun 18, 2013 | 11.40 | 11.42 | 11.30 | 11.39 | 1,887,784 | -0.09(-0.78%) |
Jun 17, 2013 | 11.50 | 11.51 | 11.45 | 11.48 | 722,632 | -0.06(-0.52%) |
Jun 14, 2013 | 11.50 | 11.54 | 11.49 | 11.54 | 698,807 | +0.07(+0.61%) |
Jun 13, 2013 | 11.50 | 11.53 | 11.41 | 11.47 | 1,196,816 | -0.08(-0.69%) |
Jun 12, 2013 | 11.45 | 11.61 | 11.43 | 11.55 | 737,790 | +0.08(+0.70%) |
Jun 11, 2013 | 11.40 | 11.51 | 11.39 | 11.47 | 607,902 | -0.07(-0.61%) |
Jun 10, 2013 | 11.49 | 11.56 | 11.46 | 11.54 | 1,784,996 | +0.05(+0.44%) |
Jun 07, 2013 | 11.55 | 11.58 | 11.45 | 11.49 | 2,668,887 | -0.25(-2.13%) |
Jun 06, 2013 | 11.65 | 11.83 | 11.63 | 11.74 | 707,883 | +0.08(+0.64%) |
Jun 05, 2013 | 11.68 | 11.73 | 11.62 | 11.66 | 867,965 | +0.01(+0.13%) |
Jun 04, 2013 | 11.64 | 11.66 | 11.56 | 11.65 | 474,539 | -0.09(-0.81%) |
Jun 03, 2013 | 11.61 | 11.78 | 11.57 | 11.74 | 656,400 | +0.19(+1.69%) |
May 31, 2013 | 11.69 | 11.70 | 11.51 | 11.55 | 1,386,399 | -0.20(-1.70%) |
May 30, 2013 | 11.74 | 11.79 | 11.72 | 11.75 | 1,283,401 | +0.17(+1.47%) |
May 29, 2013 | 11.50 | 11.59 | 11.46 | 11.58 | 704,108 | +0.15(+1.31%) |
May 28, 2013 | 11.49 | 11.64 | 11.41 | 11.43 | 1,813,315 | -0.08(-0.70%) |
May 24, 2013 | 11.56 | 11.58 | 11.50 | 11.51 | 743,822 | -0.07(-0.60%) |
May 23, 2013 | 11.54 | 11.60 | 11.46 | 11.58 | 1,196,665 | +0.23(+2.03%) |
May 22, 2013 | 11.56 | 11.77 | 11.28 | 11.35 | 2,059,782 | -0.08(-0.70%) |
May 21, 2013 | 11.41 | 11.52 | 11.34 | 11.43 | 1,945,435 | -0.25(-2.14%) |
May 20, 2013 | 11.25 | 11.69 | 11.21 | 11.68 | 2,945,653 | +0.40(+3.55%) |
May 17, 2013 | 11.42 | 11.46 | 11.27 | 11.28 | 3,584,304 | -0.24(-2.08%) |
May 16, 2013 | 11.41 | 11.55 | 11.38 | 11.52 | 1,791,123 | -0.06(-0.52%) |
May 15, 2013 | 11.79 | 11.79 | 11.52 | 11.58 | 3,707,656 | -0.35(-2.93%) |
May 13, 2013 | 11.93 | 11.98 | 11.90 | 11.93 | 702,472 | -0.12(-1.00%) |
May 10, 2013 | 11.92 | 12.06 | 11.81 | 12.05 | 1,249,345 | -0.11(-0.90%) |
May 09, 2013 | 12.22 | 12.29 | 12.13 | 12.16 | 523,376 | -0.14(-1.14%) |
May 08, 2013 | 12.24 | 12.31 | 12.17 | 12.30 | 1,006,691 | +0.21(+1.74%) |
May 07, 2013 | 12.15 | 12.15 | 12.02 | 12.09 | 1,823,242 | -0.20(-1.63%) |
May 06, 2013 | 12.29 | 12.32 | 12.23 | 12.29 | 1,020,141 | +0.00(+0.00%) |
May 03, 2013 | 12.27 | 12.29 | 12.21 | 12.29 | 954,300 | +0.00(+0.00%) |
May 02, 2013 | 12.26 | 12.33 | 12.24 | 12.29 | 1,623,817 | +0.09(+0.74%) |