Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.29 | 10.37 | 10.27 | 10.33 | 6,324,854 | +0.03(+0.28%) |
Apr 29, 2014 | 10.19 | 10.35 | 10.19 | 10.30 | 5,035,144 | +0.06(+0.60%) |
Apr 28, 2014 | 10.30 | 10.37 | 10.18 | 10.24 | 6,984,126 | -0.04(-0.42%) |
Apr 25, 2014 | 10.43 | 10.43 | 10.27 | 10.28 | 4,067,341 | -0.11(-1.10%) |
Apr 24, 2014 | 10.52 | 10.57 | 10.39 | 10.40 | 3,888,087 | -0.08(-0.75%) |
Apr 23, 2014 | 10.43 | 10.53 | 10.41 | 10.48 | 3,907,795 | +0.07(+0.69%) |
Apr 22, 2014 | 10.31 | 10.45 | 10.28 | 10.41 | 5,579,196 | +0.09(+0.83%) |
Apr 21, 2014 | 10.42 | 10.53 | 10.28 | 10.32 | 5,795,395 | -0.08(-0.76%) |
Apr 17, 2014 | 10.51 | 10.40 | 10.40 | 10.40 | 12,514,036 | -0.28(-2.61%) |
Apr 16, 2014 | 10.71 | 10.73 | 10.61 | 10.68 | 5,031,482 | +0.07(+0.68%) |
Apr 15, 2014 | 10.48 | 10.61 | 10.39 | 10.61 | 4,585,775 | +0.10(+0.95%) |
Apr 14, 2014 | 10.61 | 10.61 | 10.41 | 10.51 | 4,387,543 | +0.06(+0.55%) |
Apr 11, 2014 | 10.43 | 10.50 | 10.35 | 10.45 | 4,608,357 | +0.00(+0.00%) |
Apr 10, 2014 | 10.56 | 10.63 | 10.44 | 10.45 | 5,894,234 | -0.11(-1.08%) |
Apr 09, 2014 | 10.68 | 10.73 | 10.56 | 10.56 | 7,342,125 | -0.06(-0.61%) |
Apr 08, 2014 | 10.46 | 10.64 | 10.46 | 10.63 | 3,993,955 | +0.16(+1.50%) |
Apr 07, 2014 | 10.48 | 10.52 | 10.37 | 10.47 | 3,958,230 | -0.01(-0.14%) |
Apr 04, 2014 | 10.73 | 10.73 | 10.48 | 10.48 | 5,310,234 | -0.20(-1.87%) |
Apr 03, 2014 | 10.66 | 10.71 | 10.60 | 10.68 | 2,813,935 | +0.07(+0.67%) |
Apr 02, 2014 | 10.65 | 10.72 | 10.55 | 10.61 | 3,402,018 | -0.06(-0.54%) |
Apr 01, 2014 | 10.63 | 10.70 | 10.50 | 10.67 | 3,216,233 | +0.04(+0.34%) |
Mar 31, 2014 | 10.47 | 10.64 | 10.46 | 10.63 | 2,938,589 | +0.16(+1.57%) |
Mar 28, 2014 | 10.41 | 10.52 | 10.36 | 10.47 | 2,421,763 | +0.10(+0.97%) |
Mar 27, 2014 | 10.46 | 10.56 | 10.33 | 10.37 | 3,006,436 | -0.11(-1.02%) |
Mar 26, 2014 | 10.59 | 10.68 | 10.46 | 10.48 | 3,181,516 | -0.11(-1.08%) |
Mar 25, 2014 | 10.75 | 10.76 | 10.58 | 10.59 | 2,913,118 | -0.09(-0.87%) |
Mar 24, 2014 | 10.72 | 10.78 | 10.63 | 10.68 | 5,426,575 | -0.04(-0.33%) |
Mar 21, 2014 | 10.73 | 10.73 | 10.62 | 10.72 | 9,561,787 | +0.06(+0.60%) |
Mar 20, 2014 | 10.47 | 10.70 | 10.45 | 10.66 | 6,818,719 | +0.13(+1.22%) |
Mar 19, 2014 | 10.38 | 10.54 | 10.28 | 10.53 | 4,820,068 | +0.16(+1.52%) |
Mar 18, 2014 | 10.41 | 10.50 | 10.33 | 10.37 | 3,604,534 | -0.04(-0.41%) |
Mar 17, 2014 | 10.38 | 10.42 | 10.31 | 10.41 | 3,140,864 | +0.11(+1.04%) |
Mar 14, 2014 | 10.35 | 10.37 | 10.23 | 10.31 | 3,272,444 | -0.03(-0.28%) |
Mar 13, 2014 | 10.37 | 10.44 | 10.28 | 10.33 | 4,229,837 | -0.04(-0.41%) |
Mar 12, 2014 | 10.26 | 10.38 | 10.24 | 10.38 | 2,820,540 | +0.06(+0.62%) |
Mar 11, 2014 | 10.40 | 10.41 | 10.24 | 10.31 | 3,369,543 | -0.07(-0.69%) |
Mar 10, 2014 | 10.39 | 10.41 | 10.28 | 10.38 | 4,107,327 | -0.04(-0.34%) |
Mar 07, 2014 | 10.51 | 10.56 | 10.38 | 10.42 | 4,580,030 | -0.03(-0.27%) |
Mar 06, 2014 | 10.35 | 10.48 | 10.34 | 10.45 | 3,566,837 | +0.14(+1.32%) |
Mar 05, 2014 | 10.24 | 10.32 | 10.03 | 10.31 | 4,200,835 | +0.06(+0.63%) |
Mar 04, 2014 | 10.16 | 10.30 | 10.07 | 10.25 | 3,535,822 | +0.15(+1.49%) |
Mar 03, 2014 | 10.06 | 10.11 | 9.998 | 10.10 | 3,647,825 | -0.04(-0.35%) |
Feb 28, 2014 | 10.21 | 10.24 | 10.07 | 10.13 | 4,200,414 | -0.04(-0.35%) |
Feb 27, 2014 | 10.13 | 10.21 | 10.11 | 10.17 | 2,923,650 | +0.06(+0.57%) |
Feb 26, 2014 | 10.08 | 10.16 | 10.06 | 10.11 | 3,897,397 | +0.06(+0.57%) |
Feb 25, 2014 | 10.13 | 10.16 | 10.05 | 10.06 | 3,961,418 | -0.10(-0.99%) |
Feb 24, 2014 | 10.09 | 10.28 | 10.06 | 10.16 | 4,601,997 | +0.10(+1.00%) |
Feb 21, 2014 | 10.01 | 10.06 | 9.970 | 10.06 | 3,822,490 | +0.05(+0.50%) |
Feb 20, 2014 | 9.970 | 10.03 | 9.855 | 10.01 | 3,430,866 | +0.06(+0.58%) |
Feb 19, 2014 | 10.14 | 10.14 | 9.923 | 9.948 | 4,164,035 | -0.19(-1.83%) |
Feb 18, 2014 | 10.16 | 10.16 | 10.06 | 10.13 | 3,370,025 | +0.01(+0.07%) |
Feb 14, 2014 | 10.03 | 10.13 | 10.13 | 10.13 | 4,626,381 | +0.11(+1.14%) |
Feb 13, 2014 | 9.955 | 10.02 | 9.898 | 10.01 | 4,686,617 | +0.01(+0.14%) |
Feb 12, 2014 | 10.03 | 10.11 | 9.955 | 9.998 | 5,013,477 | -0.05(-0.50%) |
Feb 11, 2014 | 10.02 | 10.11 | 9.998 | 10.05 | 5,458,639 | +0.03(+0.29%) |
Feb 10, 2014 | 9.984 | 10.03 | 9.941 | 10.02 | 6,378,067 | +0.04(+0.36%) |
Feb 07, 2014 | 10.26 | 10.26 | 9.862 | 9.984 | 5,592,236 | +0.04(+0.43%) |
Feb 06, 2014 | 9.962 | 9.984 | 9.884 | 9.941 | 11,416,444 | +0.03(+0.29%) |
Feb 05, 2014 | 9.927 | 9.934 | 9.834 | 9.912 | 7,048,749 | -0.01(-0.14%) |
Feb 04, 2014 | 9.905 | 10.05 | 9.819 | 9.927 | 14,710,403 | +0.03(+0.29%) |
Feb 03, 2014 | 10.16 | 10.19 | 9.870 | 9.898 | 6,736,997 | -0.26(-2.60%) |
Jan 31, 2014 | 10.22 | 10.28 | 10.16 | 10.16 | 5,586,736 | -0.15(-1.46%) |
Jan 30, 2014 | 10.30 | 10.33 | 10.23 | 10.31 | 3,639,165 | +0.05(+0.49%) |
Jan 29, 2014 | 10.28 | 10.33 | 10.23 | 10.26 | 5,845,729 | -0.06(-0.61%) |
Jan 28, 2014 | 10.21 | 10.35 | 10.21 | 10.33 | 5,360,463 | +0.09(+0.90%) |
Jan 27, 2014 | 10.33 | 10.40 | 10.22 | 10.23 | 9,315,115 | -0.08(-0.75%) |
Jan 24, 2014 | 10.35 | 10.42 | 10.28 | 10.31 | 6,822,412 | -0.12(-1.15%) |
Jan 23, 2014 | 10.68 | 10.71 | 10.42 | 10.43 | 7,652,546 | -0.25(-2.38%) |
Jan 22, 2014 | 10.63 | 10.74 | 10.63 | 10.69 | 5,732,137 | +0.07(+0.67%) |
Jan 21, 2014 | 10.52 | 10.69 | 10.51 | 10.62 | 14,379,410 | +0.11(+1.08%) |
Jan 17, 2014 | 10.58 | 10.50 | 10.50 | 10.50 | 48,362,264 | -0.37(-3.38%) |
Jan 16, 2014 | 10.87 | 11.08 | 10.77 | 10.87 | 8,170,533 | -0.07(-0.65%) |
Jan 15, 2014 | 11.00 | 11.10 | 10.93 | 10.94 | 6,833,539 | -0.06(-0.51%) |
Jan 14, 2014 | 11.06 | 11.09 | 10.83 | 11.00 | 8,111,394 | +0.10(+0.91%) |
Jan 13, 2014 | 10.92 | 11.03 | 10.83 | 10.90 | 7,084,948 | +0.02(+0.19%) |
Jan 10, 2014 | 11.03 | 11.09 | 10.85 | 10.88 | 7,528,660 | -0.15(-1.35%) |
Jan 09, 2014 | 10.95 | 11.10 | 10.92 | 11.03 | 7,556,276 | +0.12(+1.10%) |
Jan 08, 2014 | 10.73 | 10.93 | 10.69 | 10.91 | 7,423,701 | +0.19(+1.78%) |
Jan 07, 2014 | 10.71 | 10.74 | 10.64 | 10.71 | 3,931,486 | +0.04(+0.33%) |
Jan 06, 2014 | 10.65 | 10.71 | 10.62 | 10.68 | 5,308,442 | +0.03(+0.27%) |
Jan 03, 2014 | 10.64 | 10.66 | 10.59 | 10.65 | 3,211,717 | +0.04(+0.33%) |
Jan 02, 2014 | 10.66 | 10.73 | 10.58 | 10.62 | 3,998,607 | -0.08(-0.73%) |
Dec 31, 2013 | 10.59 | 10.69 | 10.69 | 10.69 | 3,711,570 | +0.08(+0.80%) |
Dec 30, 2013 | 10.59 | 10.63 | 10.57 | 10.61 | 3,326,952 | +0.01(+0.07%) |
Dec 27, 2013 | 10.57 | 10.61 | 10.54 | 10.60 | 1,967,972 | +0.03(+0.27%) |
Dec 26, 2013 | 10.58 | 10.64 | 10.55 | 10.57 | 2,646,052 | -0.02(-0.20%) |
Dec 24, 2013 | 10.54 | 10.61 | 10.53 | 10.59 | 1,544,664 | +0.07(+0.67%) |
Dec 23, 2013 | 10.43 | 10.55 | 10.40 | 10.52 | 3,122,275 | +0.17(+1.64%) |
Dec 20, 2013 | 10.35 | 10.36 | 10.28 | 10.35 | 7,920,142 | +0.06(+0.62%) |
Dec 19, 2013 | 10.35 | 10.39 | 10.26 | 10.29 | 3,720,986 | -0.11(-1.09%) |
Dec 18, 2013 | 10.35 | 10.41 | 10.27 | 10.40 | 4,218,952 | +0.06(+0.55%) |
Dec 17, 2013 | 10.37 | 10.40 | 10.31 | 10.35 | 3,888,908 | -0.03(-0.27%) |
Dec 16, 2013 | 10.35 | 10.40 | 10.30 | 10.37 | 3,287,448 | +0.08(+0.82%) |
Dec 13, 2013 | 10.33 | 10.38 | 10.28 | 10.29 | 2,896,723 | -0.04(-0.34%) |
Dec 12, 2013 | 10.38 | 10.45 | 10.32 | 10.33 | 4,939,289 | -0.07(-0.68%) |
Dec 11, 2013 | 10.47 | 10.50 | 10.39 | 10.40 | 4,322,101 | -0.04(-0.34%) |
Dec 10, 2013 | 10.48 | 10.52 | 10.42 | 10.43 | 3,450,013 | -0.06(-0.54%) |
Dec 09, 2013 | 10.52 | 10.54 | 10.42 | 10.49 | 4,519,242 | -0.01(-0.07%) |
Dec 06, 2013 | 10.50 | 10.54 | 10.46 | 10.50 | 0 | +0.11(+1.02%) |
Dec 05, 2013 | 10.54 | 10.54 | 10.39 | 10.39 | 0 | -0.16(-1.48%) |
Dec 04, 2013 | 10.55 | 10.59 | 10.49 | 10.54 | 0 | -0.01(-0.13%) |
Dec 03, 2013 | 10.64 | 10.73 | 10.52 | 10.56 | 0 | -0.17(-1.58%) |
Dec 02, 2013 | 10.73 | 10.79 | 10.71 | 10.73 | 4,387,867 | +0.02(+0.20%) |
Nov 29, 2013 | 10.73 | 10.77 | 10.71 | 10.71 | 0 | -0.04(-0.40%) |
Nov 27, 2013 | 10.66 | 10.78 | 10.66 | 10.75 | 0 | +0.09(+0.86%) |
Nov 26, 2013 | 10.62 | 10.67 | 10.60 | 10.66 | 3,265,089 | +0.03(+0.27%) |
Nov 25, 2013 | 10.57 | 10.67 | 10.55 | 10.63 | 2,967,729 | +0.07(+0.67%) |
Nov 22, 2013 | 10.50 | 10.57 | 10.43 | 10.56 | 0 | +0.08(+0.74%) |
Nov 21, 2013 | 10.47 | 10.54 | 10.43 | 10.48 | 4,687,683 | +0.05(+0.47%) |
Nov 20, 2013 | 10.45 | 10.47 | 10.39 | 10.43 | 0 | -0.01(-0.07%) |
Nov 19, 2013 | 10.40 | 10.51 | 10.40 | 10.44 | 0 | +0.01(+0.07%) |
Nov 18, 2013 | 10.48 | 10.51 | 10.41 | 10.43 | 3,480,843 | +0.00(+0.00%) |
Nov 15, 2013 | 10.42 | 10.47 | 10.39 | 10.43 | 0 | +0.01(+0.07%) |
Nov 14, 2013 | 10.35 | 10.47 | 10.34 | 10.42 | 2,694,481 | +0.16(+1.58%) |
Nov 12, 2013 | 10.31 | 10.33 | 10.23 | 10.26 | 2,853,949 | -0.08(-0.75%) |
Nov 11, 2013 | 10.35 | 10.40 | 10.28 | 10.34 | 0 | +0.01(+0.07%) |
Nov 08, 2013 | 10.16 | 10.40 | 10.13 | 10.33 | 0 | +0.19(+1.88%) |
Nov 07, 2013 | 10.18 | 10.23 | 10.13 | 10.14 | 5,086,102 | -0.00(-0.04%) |
Nov 06, 2013 | 10.09 | 10.15 | 10.06 | 10.15 | 3,731,139 | +0.08(+0.81%) |
Nov 05, 2013 | 10.10 | 10.14 | 10.06 | 10.06 | 4,216,667 | -0.06(-0.63%) |
Nov 04, 2013 | 10.18 | 10.18 | 10.11 | 10.13 | 3,021,978 | -0.02(-0.21%) |
Nov 01, 2013 | 10.20 | 10.24 | 10.10 | 10.15 | 0 | -0.06(-0.59%) |
Oct 31, 2013 | 10.28 | 10.30 | 10.20 | 10.21 | 3,828,404 | -0.07(-0.65%) |
Oct 30, 2013 | 10.30 | 10.32 | 10.19 | 10.28 | 3,960,811 | +0.02(+0.15%) |
Oct 29, 2013 | 10.33 | 10.36 | 10.22 | 10.26 | 4,798,458 | -0.02(-0.20%) |
Oct 28, 2013 | 10.29 | 10.35 | 10.22 | 10.28 | 0 | -0.01(-0.07%) |
Oct 25, 2013 | 10.19 | 10.29 | 10.14 | 10.29 | 0 | +0.10(+1.03%) |
Oct 24, 2013 | 10.21 | 10.25 | 10.15 | 10.18 | 4,484,473 | +0.01(+0.07%) |
Oct 23, 2013 | 10.09 | 10.18 | 10.04 | 10.18 | 5,320,885 | +0.08(+0.76%) |
Oct 22, 2013 | 10.09 | 10.15 | 10.04 | 10.10 | 5,854,250 | +0.03(+0.28%) |
Oct 21, 2013 | 9.910 | 10.08 | 9.882 | 10.07 | 5,652,258 | +0.02(+0.21%) |
Oct 18, 2013 | 10.49 | 10.54 | 9.854 | 10.05 | 14,028,537 | -0.49(-4.65%) |
Oct 17, 2013 | 10.37 | 10.57 | 10.30 | 10.54 | 4,314,260 | +0.11(+1.07%) |
Oct 16, 2013 | 10.30 | 10.47 | 10.28 | 10.43 | 3,619,608 | +0.15(+1.46%) |
Oct 15, 2013 | 10.27 | 10.33 | 10.22 | 10.28 | 5,303,788 | -0.11(-1.04%) |
Oct 14, 2013 | 10.31 | 10.41 | 10.25 | 10.39 | 5,239,564 | +0.05(+0.47%) |
Oct 11, 2013 | 10.14 | 10.35 | 10.14 | 10.34 | 0 | +0.06(+0.55%) |
Oct 10, 2013 | 10.11 | 10.28 | 10.11 | 10.28 | 3,073,112 | +0.26(+2.58%) |
Oct 09, 2013 | 9.994 | 10.05 | 9.927 | 10.02 | 0 | +0.04(+0.42%) |
Oct 08, 2013 | 10.04 | 10.07 | 9.931 | 9.980 | 3,461,298 | -0.07(-0.70%) |
Oct 07, 2013 | 10.19 | 10.19 | 10.05 | 10.05 | 0 | -0.21(-2.04%) |
Oct 04, 2013 | 10.17 | 10.29 | 10.15 | 10.26 | 0 | +0.10(+0.96%) |
Oct 03, 2013 | 10.16 | 10.19 | 10.11 | 10.16 | 4,150,118 | -0.03(-0.27%) |
Oct 02, 2013 | 10.09 | 10.19 | 10.07 | 10.19 | 0 | +0.02(+0.21%) |
Oct 01, 2013 | 10.02 | 10.18 | 10.02 | 10.17 | 5,312,241 | +0.18(+1.82%) |
Sep 27, 2013 | 9.994 | 10.07 | 9.966 | 9.987 | 0 | -0.08(-0.76%) |
Sep 26, 2013 | 10.06 | 10.11 | 9.980 | 10.06 | 2,443,655 | +0.00(+0.00%) |
Sep 25, 2013 | 10.05 | 10.13 | 9.987 | 10.06 | 3,816,581 | +0.05(+0.45%) |
Sep 24, 2013 | 9.959 | 10.11 | 9.931 | 10.02 | 3,573,260 | +0.06(+0.60%) |
Sep 23, 2013 | 9.987 | 10.02 | 9.917 | 9.959 | 3,188,379 | -0.05(-0.49%) |
Sep 20, 2013 | 10.00 | 10.11 | 9.994 | 10.01 | 0 | +0.00(+0.03%) |
Sep 19, 2013 | 10.19 | 10.24 | 9.991 | 10.00 | 5,982,237 | -0.19(-1.82%) |
Sep 18, 2013 | 10.24 | 10.35 | 10.17 | 10.19 | 0 | -0.06(-0.61%) |
Sep 17, 2013 | 10.16 | 10.25 | 10.16 | 10.25 | 0 | +0.06(+0.62%) |
Sep 16, 2013 | 10.20 | 10.23 | 10.15 | 10.19 | 0 | +0.06(+0.62%) |
Sep 13, 2013 | 10.11 | 10.16 | 10.08 | 10.13 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 10.14 | 10.16 | 10.08 | 10.13 | 3,189,051 | +0.00(+0.00%) |
Sep 11, 2013 | 10.05 | 10.15 | 9.994 | 10.13 | 3,476,743 | +0.08(+0.77%) |
Sep 10, 2013 | 10.09 | 10.10 | 10.00 | 10.05 | 5,416,368 | -0.00(-0.03%) |
Sep 09, 2013 | 10.01 | 10.08 | 9.959 | 10.05 | 0 | +0.07(+0.74%) |
Sep 06, 2013 | 10.18 | 10.18 | 9.966 | 9.980 | 0 | -0.15(-1.45%) |
Sep 05, 2013 | 10.03 | 10.14 | 10.00 | 10.13 | 2,902,379 | +0.06(+0.56%) |
Sep 04, 2013 | 9.966 | 10.11 | 9.959 | 10.07 | 3,193,232 | +0.09(+0.91%) |
Sep 03, 2013 | 10.09 | 10.16 | 9.928 | 9.980 | 3,883,967 | +0.03(+0.35%) |
Aug 30, 2013 | 10.07 | 10.07 | 9.917 | 9.945 | 0 | -0.05(-0.49%) |
Aug 29, 2013 | 9.973 | 10.10 | 9.959 | 9.994 | 3,209,582 | +0.01(+0.07%) |
Aug 28, 2013 | 9.994 | 10.14 | 9.938 | 9.987 | 0 | +0.01(+0.11%) |
Aug 27, 2013 | 10.25 | 10.27 | 9.973 | 9.977 | 0 | -0.33(-3.16%) |
Aug 26, 2013 | 10.38 | 10.41 | 10.29 | 10.30 | 2,924,276 | -0.10(-0.94%) |
Aug 23, 2013 | 10.45 | 10.45 | 10.32 | 10.40 | 0 | -0.03(-0.27%) |
Aug 22, 2013 | 10.22 | 10.47 | 10.22 | 10.43 | 0 | +0.18(+1.78%) |
Aug 21, 2013 | 10.33 | 10.37 | 10.22 | 10.25 | 0 | -0.12(-1.15%) |
Aug 20, 2013 | 10.27 | 10.40 | 10.24 | 10.36 | 2,874,438 | +0.12(+1.16%) |
Aug 19, 2013 | 10.39 | 10.40 | 10.24 | 10.25 | 3,151,074 | -0.20(-1.88%) |
Aug 16, 2013 | 10.32 | 10.49 | 10.32 | 10.44 | 0 | +0.10(+1.01%) |
Aug 15, 2013 | 10.40 | 10.42 | 10.30 | 10.34 | 3,806,888 | -0.10(-0.94%) |
Aug 14, 2013 | 10.44 | 10.50 | 10.36 | 10.43 | 0 | -0.01(-0.13%) |
Aug 13, 2013 | 10.50 | 10.50 | 10.34 | 10.45 | 2,935,339 | +0.01(+0.13%) |
Aug 12, 2013 | 10.37 | 10.51 | 10.36 | 10.43 | 4,123,239 | +0.02(+0.20%) |
Aug 09, 2013 | 10.38 | 10.46 | 10.35 | 10.41 | 9,313,821 | -0.01(-0.07%) |
Aug 08, 2013 | 10.48 | 10.53 | 10.40 | 10.42 | 2,329,084 | -0.01(-0.13%) |
Aug 07, 2013 | 10.50 | 10.50 | 10.34 | 10.43 | 4,482,863 | -0.07(-0.67%) |
Aug 06, 2013 | 10.60 | 10.64 | 10.46 | 10.50 | 5,235,242 | -0.11(-1.05%) |
Aug 05, 2013 | 10.72 | 10.75 | 10.60 | 10.62 | 4,132,153 | -0.14(-1.30%) |
Aug 02, 2013 | 10.75 | 10.78 | 10.67 | 10.76 | 4,604,478 | +0.02(+0.20%) |
Aug 01, 2013 | 10.57 | 10.74 | 10.50 | 10.74 | 5,129,235 | +0.24(+2.33%) |
Jul 31, 2013 | 10.52 | 10.59 | 10.45 | 10.49 | 0 | +0.04(+0.40%) |
Jul 30, 2013 | 10.53 | 10.59 | 10.44 | 10.45 | 6,063,614 | -0.05(-0.45%) |
Jul 29, 2013 | 10.57 | 10.59 | 10.42 | 10.50 | 0 | -0.04(-0.39%) |
Jul 26, 2013 | 10.61 | 10.64 | 10.51 | 10.54 | 0 | -0.10(-0.97%) |
Jul 25, 2013 | 10.66 | 10.70 | 10.58 | 10.64 | 0 | -0.01(-0.13%) |
Jul 24, 2013 | 10.80 | 10.81 | 10.65 | 10.66 | 0 | -0.10(-0.96%) |
Jul 23, 2013 | 10.83 | 10.83 | 10.70 | 10.76 | 5,800,266 | -0.04(-0.38%) |
Jul 22, 2013 | 10.70 | 10.84 | 10.71 | 10.80 | 0 | +0.09(+0.84%) |
Jul 19, 2013 | 10.75 | 10.77 | 10.52 | 10.71 | 0 | -0.06(-0.58%) |
Jul 18, 2013 | 10.55 | 10.78 | 10.50 | 10.77 | 10,403,447 | +0.19(+1.83%) |
Jul 17, 2013 | 10.53 | 10.60 | 10.48 | 10.58 | 3,853,241 | +0.08(+0.72%) |
Jul 16, 2013 | 10.59 | 10.59 | 10.39 | 10.50 | 0 | -0.08(-0.78%) |
Jul 15, 2013 | 10.50 | 10.60 | 10.50 | 10.59 | 0 | +0.07(+0.66%) |
Jul 12, 2013 | 10.42 | 10.55 | 10.35 | 10.52 | 0 | +0.14(+1.33%) |
Jul 11, 2013 | 10.59 | 10.64 | 10.36 | 10.38 | 6,876,505 | -0.10(-0.99%) |
Jul 10, 2013 | 10.59 | 10.63 | 10.37 | 10.48 | 8,299,885 | -0.10(-0.98%) |
Jul 09, 2013 | 10.68 | 10.72 | 10.54 | 10.59 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 10.57 | 10.60 | 10.51 | 10.59 | 0 | +0.07(+0.66%) |
Jul 05, 2013 | 10.41 | 10.52 | 10.33 | 10.52 | 0 | +0.15(+1.40%) |
Jul 03, 2013 | 10.34 | 10.39 | 10.29 | 10.37 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.30 | 10.45 | 10.30 | 10.37 | 0 | +0.02(+0.20%) |
Jul 01, 2013 | 10.35 | 10.45 | 10.30 | 10.35 | 0 | +0.04(+0.40%) |
Jun 28, 2013 | 10.35 | 10.38 | 10.27 | 10.31 | 9,374,991 | +0.06(+0.57%) |
Jun 26, 2013 | 10.28 | 10.29 | 10.15 | 10.25 | 0 | +0.07(+0.71%) |
Jun 25, 2013 | 10.12 | 10.21 | 10.05 | 10.18 | 0 | +0.11(+1.10%) |
Jun 24, 2013 | 9.908 | 10.11 | 9.908 | 10.07 | 0 | +0.08(+0.76%) |
Jun 21, 2013 | 9.949 | 10.07 | 9.797 | 9.991 | 17,508,440 | +0.13(+1.33%) |
Jun 20, 2013 | 9.728 | 9.949 | 9.687 | 9.860 | 0 | +0.08(+0.78%) |
Jun 19, 2013 | 9.908 | 9.929 | 9.763 | 9.783 | 0 | -0.10(-1.05%) |
Jun 18, 2013 | 9.783 | 9.915 | 9.652 | 9.887 | 10,083,578 | +0.26(+2.73%) |
Jun 17, 2013 | 9.610 | 9.652 | 9.555 | 9.624 | 0 | +0.10(+1.09%) |
Jun 14, 2013 | 9.610 | 9.610 | 9.465 | 9.520 | 0 | -0.07(-0.69%) |
Jun 13, 2013 | 9.431 | 9.597 | 9.392 | 9.586 | 2,731,598 | +0.15(+1.58%) |
Jun 12, 2013 | 9.680 | 9.680 | 9.361 | 9.437 | 7,103,206 | -0.15(-1.59%) |
Jun 11, 2013 | 9.617 | 9.638 | 9.555 | 9.590 | 3,224,463 | -0.08(-0.86%) |
Jun 10, 2013 | 9.659 | 9.714 | 9.624 | 9.673 | 0 | +0.04(+0.43%) |
Jun 07, 2013 | 9.576 | 9.645 | 9.534 | 9.631 | 0 | +0.09(+0.94%) |
Jun 06, 2013 | 9.465 | 9.617 | 9.354 | 9.541 | 0 | +0.10(+1.03%) |
Jun 05, 2013 | 9.534 | 9.541 | 9.444 | 9.444 | 0 | -0.08(-0.87%) |
Jun 04, 2013 | 9.590 | 9.638 | 9.479 | 9.527 | 0 | -0.07(-0.72%) |
Jun 03, 2013 | 9.555 | 9.604 | 9.444 | 9.597 | 4,966,634 | +0.07(+0.69%) |
May 31, 2013 | 9.590 | 9.652 | 9.520 | 9.531 | 4,881,216 | -0.08(-0.83%) |
May 30, 2013 | 9.590 | 9.666 | 9.569 | 9.610 | 0 | +0.01(+0.14%) |
May 29, 2013 | 9.548 | 9.610 | 9.514 | 9.597 | 5,479,500 | +0.00(+0.00%) |
May 28, 2013 | 9.673 | 9.687 | 9.576 | 9.597 | 4,438,541 | +0.04(+0.43%) |
May 24, 2013 | 9.493 | 9.555 | 9.472 | 9.555 | 0 | +0.01(+0.07%) |
May 23, 2013 | 9.597 | 9.621 | 9.472 | 9.548 | 0 | -0.15(-1.57%) |
May 22, 2013 | 9.860 | 9.901 | 9.652 | 9.700 | 0 | -0.15(-1.54%) |
May 21, 2013 | 9.776 | 9.891 | 9.735 | 9.853 | 0 | +0.07(+0.71%) |
May 20, 2013 | 9.590 | 9.801 | 9.590 | 9.783 | 0 | +0.16(+1.65%) |
May 17, 2013 | 9.576 | 9.742 | 9.576 | 9.624 | 0 | +0.08(+0.80%) |
May 16, 2013 | 9.520 | 9.589 | 9.486 | 9.548 | 3,022,248 | -0.03(-0.29%) |
May 15, 2013 | 9.431 | 9.583 | 9.406 | 9.576 | 0 | +0.21(+2.22%) |
May 13, 2013 | 9.348 | 9.451 | 9.320 | 9.368 | 0 | +0.02(+0.22%) |
May 10, 2013 | 9.278 | 9.361 | 9.271 | 9.348 | 0 | +0.06(+0.60%) |
May 09, 2013 | 9.361 | 9.368 | 9.271 | 9.292 | 0 | -0.06(-0.67%) |
May 08, 2013 | 9.424 | 9.437 | 9.292 | 9.354 | 0 | -0.11(-1.13%) |
May 07, 2013 | 9.389 | 9.500 | 9.389 | 9.462 | 0 | +0.07(+0.77%) |
May 06, 2013 | 9.202 | 9.403 | 9.202 | 9.389 | 0 | +0.15(+1.65%) |
May 03, 2013 | 9.188 | 9.264 | 9.188 | 9.237 | 0 | +0.08(+0.91%) |
May 02, 2013 | 9.057 | 9.181 | 9.057 | 9.154 | 0 | +0.10(+1.15%) |