Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.92 | 12.06 | 11.85 | 11.93 | 1,758,237 | +0.01(+0.07%) |
Apr 29, 2014 | 11.99 | 12.07 | 11.88 | 11.92 | 1,386,852 | -0.07(-0.62%) |
Apr 28, 2014 | 12.34 | 12.40 | 11.86 | 12.00 | 3,114,331 | -0.30(-2.47%) |
Apr 25, 2014 | 12.63 | 12.64 | 12.29 | 12.30 | 1,060,625 | -0.38(-2.99%) |
Apr 24, 2014 | 12.72 | 12.80 | 12.37 | 12.68 | 1,825,675 | +0.13(+1.06%) |
Apr 23, 2014 | 12.76 | 13.02 | 12.46 | 12.54 | 3,080,159 | +0.01(+0.05%) |
Apr 22, 2014 | 12.26 | 12.56 | 12.18 | 12.54 | 2,250,909 | +0.25(+2.05%) |
Apr 21, 2014 | 12.22 | 12.34 | 12.05 | 12.29 | 1,525,759 | +0.08(+0.65%) |
Apr 17, 2014 | 12.12 | 12.21 | 12.21 | 12.21 | 2,283,257 | +0.05(+0.41%) |
Apr 16, 2014 | 11.94 | 12.27 | 11.92 | 12.16 | 1,445,693 | +0.28(+2.35%) |
Apr 15, 2014 | 12.02 | 12.04 | 11.57 | 11.88 | 2,165,585 | -0.10(-0.80%) |
Apr 14, 2014 | 11.91 | 12.10 | 11.85 | 11.97 | 1,877,229 | +0.09(+0.77%) |
Apr 11, 2014 | 11.81 | 12.01 | 11.72 | 11.88 | 2,054,506 | -0.05(-0.45%) |
Apr 10, 2014 | 12.00 | 12.07 | 11.91 | 11.94 | 2,663,910 | -0.07(-0.59%) |
Apr 09, 2014 | 11.96 | 12.06 | 11.86 | 12.01 | 3,324,302 | +0.08(+0.70%) |
Apr 08, 2014 | 11.81 | 11.99 | 11.72 | 11.92 | 3,436,672 | +0.07(+0.60%) |
Apr 07, 2014 | 12.38 | 12.44 | 11.85 | 11.85 | 3,790,188 | -0.65(-5.22%) |
Apr 04, 2014 | 12.82 | 12.85 | 12.50 | 12.51 | 1,754,500 | -0.22(-1.76%) |
Apr 03, 2014 | 12.97 | 13.02 | 12.70 | 12.73 | 1,603,399 | -0.16(-1.26%) |
Apr 02, 2014 | 13.04 | 13.09 | 12.81 | 12.89 | 3,146,792 | -0.10(-0.80%) |
Apr 01, 2014 | 13.11 | 13.16 | 12.94 | 13.00 | 2,673,026 | -0.06(-0.48%) |
Mar 31, 2014 | 12.81 | 13.21 | 12.72 | 13.06 | 2,829,722 | +0.29(+2.30%) |
Mar 28, 2014 | 12.44 | 12.83 | 12.37 | 12.77 | 2,349,516 | +0.32(+2.60%) |
Mar 27, 2014 | 12.43 | 12.46 | 12.31 | 12.44 | 1,586,713 | -0.02(-0.20%) |
Mar 26, 2014 | 12.73 | 12.80 | 12.47 | 12.47 | 1,305,222 | -0.22(-1.70%) |
Mar 25, 2014 | 12.70 | 12.90 | 12.65 | 12.68 | 1,295,512 | +0.01(+0.07%) |
Mar 24, 2014 | 12.95 | 13.00 | 12.57 | 12.68 | 1,393,007 | -0.22(-1.73%) |
Mar 21, 2014 | 13.12 | 13.20 | 12.88 | 12.90 | 2,971,708 | -0.14(-1.11%) |
Mar 20, 2014 | 12.92 | 13.12 | 12.87 | 13.04 | 1,473,666 | +0.12(+0.96%) |
Mar 19, 2014 | 13.09 | 13.19 | 12.87 | 12.92 | 1,113,878 | -0.12(-0.95%) |
Mar 18, 2014 | 12.84 | 13.05 | 12.80 | 13.04 | 1,443,901 | +0.20(+1.58%) |
Mar 17, 2014 | 12.96 | 13.06 | 12.82 | 12.84 | 1,529,402 | -0.06(-0.48%) |
Mar 14, 2014 | 12.95 | 13.07 | 12.82 | 12.90 | 1,454,719 | -0.06(-0.45%) |
Mar 13, 2014 | 13.08 | 13.11 | 12.84 | 12.96 | 2,125,493 | -0.10(-0.76%) |
Mar 12, 2014 | 13.04 | 13.08 | 12.84 | 13.06 | 1,525,472 | -0.05(-0.41%) |
Mar 11, 2014 | 13.10 | 13.13 | 13.01 | 13.11 | 1,436,760 | +0.01(+0.06%) |
Mar 10, 2014 | 13.18 | 13.25 | 13.04 | 13.11 | 1,189,295 | -0.12(-0.88%) |
Mar 07, 2014 | 13.11 | 13.24 | 13.04 | 13.22 | 1,386,788 | +0.12(+0.95%) |
Mar 06, 2014 | 13.21 | 13.25 | 13.09 | 13.10 | 1,175,278 | -0.12(-0.88%) |
Mar 05, 2014 | 13.18 | 13.25 | 13.09 | 13.21 | 1,289,880 | +0.05(+0.41%) |
Mar 04, 2014 | 13.08 | 13.20 | 13.01 | 13.16 | 1,354,986 | +0.26(+2.02%) |
Mar 03, 2014 | 12.85 | 12.94 | 12.68 | 12.90 | 2,297,396 | -0.10(-0.73%) |
Feb 28, 2014 | 12.98 | 13.10 | 12.87 | 12.99 | 1,408,458 | -0.01(-0.10%) |
Feb 27, 2014 | 13.01 | 13.07 | 12.91 | 13.01 | 843,656 | +0.00(+0.00%) |
Feb 26, 2014 | 13.00 | 13.15 | 12.94 | 13.01 | 1,393,932 | +0.05(+0.42%) |
Feb 25, 2014 | 13.02 | 13.06 | 12.88 | 12.95 | 1,980,937 | -0.07(-0.57%) |
Feb 24, 2014 | 13.17 | 13.20 | 13.03 | 13.03 | 1,502,448 | -0.02(-0.19%) |
Feb 21, 2014 | 13.11 | 13.20 | 12.97 | 13.05 | 1,417,434 | -0.01(-0.10%) |
Feb 20, 2014 | 13.03 | 13.11 | 12.95 | 13.06 | 1,483,996 | +0.09(+0.70%) |
Feb 19, 2014 | 13.06 | 13.17 | 12.96 | 12.97 | 1,350,964 | -0.11(-0.82%) |
Feb 18, 2014 | 13.09 | 13.22 | 13.02 | 13.08 | 1,650,607 | +0.02(+0.13%) |
Feb 14, 2014 | 13.22 | 13.06 | 13.06 | 13.06 | 3,769,531 | -0.20(-1.50%) |
Feb 13, 2014 | 13.07 | 13.33 | 13.00 | 13.26 | 1,207,435 | +0.14(+1.04%) |
Feb 12, 2014 | 13.09 | 13.16 | 13.01 | 13.13 | 1,359,843 | +0.09(+0.70%) |
Feb 11, 2014 | 12.95 | 13.11 | 12.91 | 13.04 | 1,909,682 | +0.06(+0.48%) |
Feb 10, 2014 | 12.97 | 13.07 | 12.88 | 12.97 | 1,911,049 | +0.02(+0.19%) |
Feb 07, 2014 | 13.00 | 13.21 | 12.94 | 12.95 | 1,747,467 | +0.02(+0.13%) |
Feb 06, 2014 | 12.67 | 13.02 | 12.56 | 12.93 | 1,976,877 | +0.26(+2.06%) |
Feb 05, 2014 | 12.60 | 12.76 | 12.52 | 12.67 | 2,481,005 | -0.02(-0.20%) |
Feb 04, 2014 | 12.69 | 12.84 | 12.52 | 12.70 | 4,143,640 | +0.04(+0.33%) |
Feb 03, 2014 | 13.44 | 13.46 | 12.59 | 12.65 | 5,347,568 | -0.76(-5.68%) |
Jan 31, 2014 | 13.37 | 13.49 | 13.25 | 13.42 | 3,403,256 | -0.13(-0.98%) |
Jan 30, 2014 | 13.81 | 13.83 | 13.51 | 13.55 | 3,906,141 | -0.03(-0.21%) |
Jan 29, 2014 | 13.86 | 13.86 | 12.26 | 13.58 | 5,698,064 | -0.24(-1.71%) |
Jan 28, 2014 | 13.83 | 13.96 | 13.73 | 13.81 | 2,419,805 | +0.05(+0.36%) |
Jan 27, 2014 | 13.86 | 13.89 | 13.44 | 13.76 | 3,110,076 | -0.11(-0.81%) |
Jan 24, 2014 | 13.89 | 13.93 | 13.57 | 13.88 | 4,265,205 | -0.10(-0.71%) |
Jan 23, 2014 | 14.07 | 14.10 | 13.80 | 13.98 | 1,654,076 | -0.14(-1.00%) |
Jan 22, 2014 | 14.04 | 14.15 | 13.88 | 14.12 | 1,487,753 | +0.09(+0.62%) |
Jan 21, 2014 | 14.08 | 14.25 | 13.77 | 14.03 | 1,618,899 | +0.14(+0.98%) |
Jan 17, 2014 | 13.90 | 13.89 | 13.89 | 13.89 | 2,548,429 | -0.01(-0.09%) |
Jan 16, 2014 | 13.84 | 13.99 | 13.81 | 13.91 | 1,209,009 | +0.02(+0.18%) |
Jan 15, 2014 | 13.80 | 13.98 | 13.74 | 13.88 | 1,291,604 | +0.08(+0.57%) |
Jan 14, 2014 | 13.52 | 13.81 | 13.52 | 13.80 | 1,738,320 | +0.29(+2.11%) |
Jan 13, 2014 | 13.70 | 13.89 | 13.47 | 13.52 | 1,739,450 | -0.29(-2.10%) |
Jan 10, 2014 | 13.67 | 13.91 | 13.64 | 13.81 | 2,185,411 | +0.19(+1.40%) |
Jan 09, 2014 | 13.62 | 13.66 | 13.47 | 13.62 | 1,620,939 | +0.01(+0.09%) |
Jan 08, 2014 | 13.53 | 13.73 | 13.50 | 13.60 | 1,495,746 | +0.03(+0.24%) |
Jan 07, 2014 | 13.47 | 13.79 | 13.43 | 13.57 | 2,088,905 | +0.14(+1.05%) |
Jan 06, 2014 | 13.42 | 13.48 | 13.32 | 13.43 | 1,471,773 | +0.05(+0.37%) |
Jan 03, 2014 | 13.38 | 13.49 | 13.26 | 13.38 | 1,232,012 | +0.04(+0.28%) |
Jan 02, 2014 | 13.62 | 13.69 | 13.28 | 13.34 | 2,054,375 | -0.26(-1.92%) |
Dec 31, 2013 | 13.59 | 13.60 | 13.60 | 13.60 | 2,127,248 | +0.06(+0.46%) |
Dec 30, 2013 | 13.55 | 13.62 | 13.39 | 13.54 | 1,403,341 | -0.08(-0.58%) |
Dec 27, 2013 | 13.66 | 13.66 | 13.46 | 13.62 | 1,549,940 | +0.02(+0.18%) |
Dec 26, 2013 | 13.69 | 13.76 | 13.52 | 13.59 | 1,434,605 | -0.04(-0.30%) |
Dec 24, 2013 | 13.64 | 13.66 | 13.57 | 13.64 | 759,088 | +0.05(+0.33%) |
Dec 23, 2013 | 13.66 | 13.69 | 13.56 | 13.59 | 2,119,341 | +0.13(+0.95%) |
Dec 20, 2013 | 13.60 | 13.68 | 13.45 | 13.46 | 3,673,566 | -0.11(-0.79%) |
Dec 19, 2013 | 13.66 | 13.82 | 13.53 | 13.57 | 2,921,630 | -0.19(-1.38%) |
Dec 18, 2013 | 13.82 | 14.01 | 13.41 | 13.76 | 3,788,518 | -0.11(-0.77%) |
Dec 17, 2013 | 13.38 | 14.09 | 13.37 | 13.87 | 7,107,452 | +0.55(+4.13%) |
Dec 16, 2013 | 12.77 | 13.44 | 12.76 | 13.32 | 5,955,085 | +0.65(+5.16%) |
Dec 13, 2013 | 12.79 | 12.80 | 12.52 | 12.66 | 3,406,775 | +0.00(+0.03%) |
Dec 12, 2013 | 12.17 | 12.72 | 12.11 | 12.66 | 5,924,699 | +0.53(+4.35%) |
Dec 11, 2013 | 12.22 | 12.25 | 12.07 | 12.13 | 2,808,421 | -0.05(-0.37%) |
Dec 10, 2013 | 12.22 | 12.25 | 12.10 | 12.18 | 2,302,114 | -0.11(-0.87%) |
Dec 09, 2013 | 12.29 | 12.35 | 12.18 | 12.28 | 2,087,794 | +0.00(+0.03%) |
Dec 06, 2013 | 12.06 | 12.28 | 12.06 | 12.28 | 0 | +0.16(+1.29%) |
Dec 05, 2013 | 12.17 | 12.25 | 12.04 | 12.12 | 0 | -0.07(-0.58%) |
Dec 04, 2013 | 12.21 | 12.35 | 12.05 | 12.19 | 1,601,701 | -0.07(-0.60%) |
Dec 03, 2013 | 12.11 | 12.31 | 12.03 | 12.27 | 0 | +0.14(+1.19%) |
Dec 02, 2013 | 12.37 | 12.39 | 12.09 | 12.12 | 0 | -0.17(-1.41%) |
Nov 29, 2013 | 12.30 | 12.40 | 12.23 | 12.30 | 0 | +0.01(+0.10%) |
Nov 27, 2013 | 12.32 | 12.33 | 12.23 | 12.28 | 0 | -0.02(-0.17%) |
Nov 26, 2013 | 12.24 | 12.36 | 12.20 | 12.30 | 0 | +0.09(+0.74%) |
Nov 25, 2013 | 12.34 | 12.34 | 12.13 | 12.21 | 0 | -0.06(-0.50%) |
Nov 22, 2013 | 12.22 | 12.33 | 12.19 | 12.27 | 0 | +0.09(+0.71%) |
Nov 21, 2013 | 12.09 | 12.21 | 12.04 | 12.19 | 1,992,407 | +0.16(+1.30%) |
Nov 20, 2013 | 12.10 | 12.27 | 11.99 | 12.03 | 1,551,235 | -0.02(-0.20%) |
Nov 19, 2013 | 12.27 | 12.30 | 12.04 | 12.06 | 0 | -0.23(-1.88%) |
Nov 18, 2013 | 12.33 | 12.49 | 12.25 | 12.29 | 0 | -0.05(-0.40%) |
Nov 15, 2013 | 12.07 | 12.40 | 11.97 | 12.34 | 0 | +0.33(+2.75%) |
Nov 14, 2013 | 12.11 | 12.12 | 11.90 | 12.01 | 1,981,521 | -0.07(-0.58%) |
Nov 13, 2013 | 11.87 | 12.08 | 11.80 | 12.08 | 0 | +0.16(+1.32%) |
Nov 12, 2013 | 11.93 | 11.96 | 11.77 | 11.92 | 0 | -0.00(-0.04%) |
Nov 11, 2013 | 11.93 | 11.99 | 11.86 | 11.92 | 0 | +0.05(+0.38%) |
Nov 08, 2013 | 11.74 | 11.90 | 11.68 | 11.88 | 0 | +0.14(+1.20%) |
Nov 07, 2013 | 12.01 | 12.01 | 11.69 | 11.74 | 0 | -0.22(-1.86%) |
Nov 06, 2013 | 12.01 | 12.06 | 11.87 | 11.96 | 0 | +0.06(+0.49%) |
Nov 05, 2013 | 11.96 | 11.97 | 11.76 | 11.90 | 2,457,221 | -0.06(-0.48%) |
Nov 04, 2013 | 12.00 | 12.00 | 11.86 | 11.96 | 2,897,935 | +0.04(+0.35%) |
Nov 01, 2013 | 12.21 | 12.29 | 11.74 | 11.92 | 0 | -0.23(-1.88%) |
Oct 31, 2013 | 12.37 | 12.39 | 12.14 | 12.15 | 0 | -0.19(-1.55%) |
Oct 30, 2013 | 12.49 | 12.56 | 12.24 | 12.34 | 0 | -0.08(-0.63%) |
Oct 29, 2013 | 12.45 | 12.51 | 12.23 | 12.42 | 2,823,569 | +0.00(+0.03%) |
Oct 28, 2013 | 12.39 | 12.51 | 12.31 | 12.41 | 0 | +0.02(+0.20%) |
Oct 25, 2013 | 12.58 | 12.58 | 12.33 | 12.39 | 0 | -0.13(-1.05%) |
Oct 24, 2013 | 12.46 | 12.54 | 12.32 | 12.52 | 5,269,223 | -0.05(-0.36%) |
Oct 23, 2013 | 12.33 | 12.99 | 12.29 | 12.57 | 0 | +0.31(+2.56%) |
Oct 22, 2013 | 12.42 | 12.49 | 11.56 | 12.25 | 10,006,746 | +0.87(+7.68%) |
Oct 21, 2013 | 11.05 | 11.52 | 10.96 | 11.38 | 0 | +0.38(+3.49%) |
Oct 18, 2013 | 10.91 | 11.01 | 10.83 | 11.00 | 1,296,544 | +0.11(+1.02%) |
Oct 17, 2013 | 10.65 | 10.89 | 10.55 | 10.88 | 0 | +0.20(+1.89%) |
Oct 16, 2013 | 10.71 | 10.91 | 10.63 | 10.68 | 3,064,425 | +0.07(+0.66%) |
Oct 15, 2013 | 10.59 | 10.76 | 10.57 | 10.61 | 1,872,349 | -0.16(-1.46%) |
Oct 14, 2013 | 10.70 | 10.84 | 10.65 | 10.77 | 1,265,499 | -0.01(-0.08%) |
Oct 11, 2013 | 10.60 | 10.79 | 10.59 | 10.78 | 0 | +0.12(+1.16%) |
Oct 10, 2013 | 10.52 | 10.65 | 10.47 | 10.65 | 1,865,728 | +0.31(+2.99%) |
Oct 09, 2013 | 10.32 | 10.52 | 10.16 | 10.34 | 0 | -0.12(-1.10%) |
Oct 08, 2013 | 10.51 | 10.66 | 10.44 | 10.46 | 3,243,697 | -0.05(-0.47%) |
Oct 07, 2013 | 10.50 | 10.64 | 10.44 | 10.51 | 1,870,346 | -0.09(-0.86%) |
Oct 04, 2013 | 10.48 | 10.67 | 10.44 | 10.60 | 0 | +0.16(+1.50%) |
Oct 03, 2013 | 10.57 | 10.57 | 10.20 | 10.44 | 2,686,006 | -0.10(-0.94%) |
Oct 02, 2013 | 10.61 | 10.61 | 10.37 | 10.54 | 1,617,210 | -0.10(-0.93%) |
Oct 01, 2013 | 10.55 | 10.71 | 10.52 | 10.64 | 3,716,391 | +0.14(+1.37%) |
Sep 30, 2013 | 10.31 | 10.51 | 10.21 | 10.50 | 2,379,324 | +0.05(+0.51%) |
Sep 27, 2013 | 10.45 | 10.52 | 10.32 | 10.44 | 0 | -0.02(-0.23%) |
Sep 26, 2013 | 10.49 | 10.58 | 10.44 | 10.47 | 1,548,267 | +0.01(+0.08%) |
Sep 25, 2013 | 10.55 | 10.59 | 10.46 | 10.46 | 0 | -0.07(-0.62%) |
Sep 24, 2013 | 10.56 | 10.71 | 10.51 | 10.53 | 0 | +0.00(+0.04%) |
Sep 23, 2013 | 10.59 | 10.65 | 10.42 | 10.52 | 1,716,452 | -0.09(-0.89%) |
Sep 20, 2013 | 10.70 | 10.77 | 10.61 | 10.62 | 0 | -0.04(-0.38%) |
Sep 19, 2013 | 10.52 | 10.68 | 10.47 | 10.66 | 2,387,303 | +0.18(+1.76%) |
Sep 18, 2013 | 10.46 | 10.49 | 10.23 | 10.47 | 0 | +0.02(+0.24%) |
Sep 17, 2013 | 10.30 | 10.49 | 10.26 | 10.45 | 0 | +0.14(+1.31%) |
Sep 16, 2013 | 10.21 | 10.36 | 10.21 | 10.31 | 0 | +0.16(+1.58%) |
Sep 13, 2013 | 10.11 | 10.17 | 9.985 | 10.15 | 0 | +0.09(+0.86%) |
Sep 12, 2013 | 10.18 | 10.18 | 10.04 | 10.07 | 1,161,456 | -0.09(-0.93%) |
Sep 11, 2013 | 10.16 | 10.20 | 10.10 | 10.16 | 0 | -0.01(-0.08%) |
Sep 10, 2013 | 10.10 | 10.22 | 10.03 | 10.17 | 2,193,156 | +0.16(+1.60%) |
Sep 09, 2013 | 10.29 | 10.30 | 9.969 | 10.01 | 0 | -0.22(-2.13%) |
Sep 06, 2013 | 9.911 | 10.30 | 9.788 | 10.23 | 0 | +0.33(+3.32%) |
Sep 05, 2013 | 9.640 | 9.907 | 9.616 | 9.899 | 3,042,920 | +0.28(+2.90%) |
Sep 04, 2013 | 9.374 | 9.657 | 9.339 | 9.620 | 1,928,294 | +0.24(+2.54%) |
Sep 03, 2013 | 9.382 | 9.431 | 9.255 | 9.382 | 0 | +0.14(+1.51%) |
Aug 30, 2013 | 9.361 | 9.361 | 9.206 | 9.243 | 0 | -0.10(-1.05%) |
Aug 29, 2013 | 9.214 | 9.415 | 9.214 | 9.341 | 0 | +0.09(+0.93%) |
Aug 28, 2013 | 9.271 | 9.312 | 9.160 | 9.255 | 1,624,153 | -0.02(-0.18%) |
Aug 27, 2013 | 9.398 | 9.408 | 9.255 | 9.271 | 1,252,478 | -0.23(-2.42%) |
Aug 26, 2013 | 9.604 | 9.714 | 9.493 | 9.501 | 1,253,611 | -0.08(-0.86%) |
Aug 23, 2013 | 9.485 | 9.624 | 9.407 | 9.583 | 0 | +0.13(+1.39%) |
Aug 22, 2013 | 9.333 | 9.501 | 9.290 | 9.452 | 0 | +0.16(+1.68%) |
Aug 21, 2013 | 9.259 | 9.370 | 9.189 | 9.296 | 0 | +0.02(+0.22%) |
Aug 20, 2013 | 9.226 | 9.333 | 9.173 | 9.275 | 1,603,682 | +0.07(+0.76%) |
Aug 19, 2013 | 9.177 | 9.337 | 9.165 | 9.206 | 1,715,250 | +0.03(+0.36%) |
Aug 16, 2013 | 9.259 | 9.386 | 9.165 | 9.173 | 0 | -0.08(-0.89%) |
Aug 15, 2013 | 9.444 | 9.444 | 9.234 | 9.255 | 1,473,224 | -0.29(-3.01%) |
Aug 14, 2013 | 9.558 | 9.628 | 9.452 | 9.542 | 966,671 | -0.01(-0.13%) |
Aug 13, 2013 | 9.587 | 9.665 | 9.521 | 9.554 | 1,551,879 | +0.02(+0.22%) |
Aug 12, 2013 | 9.407 | 9.612 | 9.394 | 9.534 | 1,015,936 | +0.07(+0.78%) |
Aug 09, 2013 | 9.468 | 9.562 | 9.448 | 9.460 | 1,209,460 | +0.00(+0.00%) |
Aug 08, 2013 | 9.427 | 9.501 | 9.357 | 9.460 | 1,372,573 | +0.13(+1.41%) |
Aug 07, 2013 | 9.333 | 9.357 | 9.265 | 9.329 | 1,469,904 | -0.01(-0.13%) |
Aug 06, 2013 | 9.439 | 9.468 | 9.308 | 9.341 | 1,973,127 | -0.13(-1.34%) |
Aug 05, 2013 | 9.497 | 9.546 | 9.435 | 9.468 | 1,307,057 | -0.07(-0.73%) |
Aug 02, 2013 | 9.435 | 9.546 | 9.403 | 9.538 | 2,098,978 | +0.04(+0.43%) |
Aug 01, 2013 | 9.374 | 9.538 | 9.173 | 9.497 | 4,126,367 | +0.24(+2.62%) |
Jul 31, 2013 | 9.431 | 9.505 | 9.238 | 9.255 | 0 | -0.13(-1.36%) |
Jul 30, 2013 | 9.165 | 9.407 | 9.148 | 9.382 | 0 | +0.28(+3.11%) |
Jul 29, 2013 | 8.984 | 9.156 | 8.984 | 9.099 | 0 | +0.09(+1.00%) |
Jul 26, 2013 | 9.033 | 9.148 | 8.931 | 9.009 | 0 | -0.10(-1.08%) |
Jul 25, 2013 | 8.783 | 9.165 | 8.734 | 9.107 | 0 | +0.07(+0.77%) |
Jul 24, 2013 | 10.05 | 10.24 | 9.025 | 9.037 | 8,096,757 | -0.54(-5.65%) |
Jul 23, 2013 | 9.677 | 9.681 | 9.554 | 9.579 | 0 | -0.05(-0.47%) |
Jul 22, 2013 | 9.591 | 9.640 | 9.501 | 9.624 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 9.739 | 9.833 | 9.575 | 9.599 | 0 | -0.13(-1.31%) |
Jul 18, 2013 | 10.09 | 10.12 | 9.636 | 9.727 | 0 | -0.34(-3.34%) |
Jul 17, 2013 | 10.05 | 10.10 | 9.998 | 10.06 | 1,008,435 | +0.06(+0.62%) |
Jul 16, 2013 | 10.01 | 10.05 | 9.944 | 10.00 | 0 | -0.02(-0.21%) |
Jul 15, 2013 | 9.993 | 10.12 | 9.993 | 10.02 | 0 | +0.06(+0.58%) |
Jul 12, 2013 | 9.846 | 10.05 | 9.833 | 9.965 | 0 | +0.12(+1.25%) |
Jul 11, 2013 | 9.874 | 9.915 | 9.800 | 9.841 | 0 | +0.08(+0.84%) |
Jul 10, 2013 | 9.653 | 9.802 | 9.640 | 9.759 | 0 | +0.11(+1.19%) |
Jul 09, 2013 | 9.681 | 9.825 | 9.628 | 9.645 | 0 | -0.17(-1.71%) |
Jul 08, 2013 | 9.796 | 9.891 | 9.755 | 9.813 | 0 | +0.06(+0.59%) |
Jul 05, 2013 | 9.649 | 9.841 | 9.630 | 9.755 | 0 | +0.18(+1.93%) |
Jul 03, 2013 | 9.513 | 9.657 | 9.505 | 9.571 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 9.530 | 9.653 | 9.431 | 9.571 | 0 | +0.06(+0.65%) |
Jul 01, 2013 | 9.322 | 9.546 | 9.297 | 9.509 | 0 | +0.11(+1.17%) |
Jun 28, 2013 | 9.379 | 9.485 | 9.326 | 9.399 | 4,077,142 | +0.00(+0.00%) |
Jun 27, 2013 | 9.318 | 9.481 | 9.318 | 9.399 | 0 | +0.13(+1.36%) |
Jun 26, 2013 | 9.142 | 9.313 | 9.057 | 9.273 | 2,285,965 | +0.21(+2.34%) |
Jun 25, 2013 | 9.032 | 9.146 | 8.971 | 9.061 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 8.983 | 9.024 | 8.828 | 8.934 | 0 | -0.19(-2.06%) |
Jun 21, 2013 | 9.167 | 9.330 | 9.057 | 9.122 | 3,356,626 | -0.01(-0.13%) |
Jun 20, 2013 | 9.277 | 9.289 | 9.089 | 9.134 | 0 | -0.29(-3.07%) |
Jun 19, 2013 | 9.562 | 9.583 | 9.415 | 9.424 | 0 | -0.15(-1.62%) |
Jun 18, 2013 | 9.448 | 9.607 | 9.428 | 9.578 | 0 | +0.15(+1.60%) |
Jun 17, 2013 | 9.436 | 9.493 | 9.354 | 9.428 | 0 | +0.06(+0.65%) |
Jun 14, 2013 | 9.464 | 9.481 | 9.342 | 9.366 | 0 | -0.12(-1.29%) |
Jun 13, 2013 | 9.216 | 9.497 | 9.122 | 9.489 | 1,538,124 | +0.27(+2.87%) |
Jun 12, 2013 | 9.387 | 9.391 | 9.175 | 9.224 | 1,099,964 | -0.06(-0.62%) |
Jun 11, 2013 | 9.326 | 9.391 | 9.228 | 9.281 | 1,002,931 | -0.15(-1.56%) |
Jun 10, 2013 | 9.517 | 9.554 | 9.395 | 9.428 | 0 | -0.06(-0.60%) |
Jun 07, 2013 | 9.375 | 9.530 | 9.371 | 9.485 | 0 | +0.14(+1.53%) |
Jun 06, 2013 | 9.216 | 9.342 | 9.179 | 9.342 | 0 | +0.14(+1.55%) |
Jun 05, 2013 | 9.350 | 9.379 | 9.163 | 9.199 | 0 | -0.17(-1.83%) |
Jun 04, 2013 | 9.371 | 9.468 | 9.336 | 9.371 | 0 | -0.01(-0.09%) |
Jun 03, 2013 | 9.346 | 9.424 | 9.260 | 9.379 | 2,894,317 | +0.05(+0.57%) |
May 31, 2013 | 9.432 | 9.505 | 9.318 | 9.326 | 2,314,010 | -0.15(-1.55%) |
May 30, 2013 | 9.444 | 9.519 | 9.387 | 9.472 | 0 | +0.07(+0.74%) |
May 29, 2013 | 9.538 | 9.550 | 9.383 | 9.403 | 3,869,522 | -0.16(-1.71%) |
May 28, 2013 | 9.831 | 9.886 | 9.558 | 9.566 | 3,972,568 | -0.12(-1.22%) |
May 24, 2013 | 9.762 | 9.770 | 9.632 | 9.685 | 0 | -0.10(-1.04%) |
May 23, 2013 | 9.937 | 9.937 | 9.689 | 9.786 | 0 | -0.28(-2.75%) |
May 22, 2013 | 10.17 | 10.32 | 9.978 | 10.06 | 0 | -0.22(-2.14%) |
May 21, 2013 | 10.26 | 10.36 | 10.25 | 10.28 | 0 | -0.00(-0.04%) |
May 20, 2013 | 10.28 | 10.36 | 10.26 | 10.29 | 0 | +0.01(+0.08%) |
May 17, 2013 | 10.15 | 10.33 | 10.11 | 10.28 | 0 | +0.20(+1.94%) |
May 16, 2013 | 10.16 | 10.23 | 10.03 | 10.08 | 2,589,230 | -0.10(-1.00%) |
May 15, 2013 | 10.11 | 10.23 | 10.07 | 10.19 | 0 | +0.14(+1.38%) |
May 13, 2013 | 9.990 | 10.05 | 9.937 | 10.05 | 0 | +0.02(+0.24%) |
May 10, 2013 | 9.966 | 10.09 | 9.962 | 10.02 | 0 | +0.07(+0.70%) |
May 09, 2013 | 10.01 | 10.05 | 9.925 | 9.954 | 0 | -0.05(-0.53%) |
May 08, 2013 | 9.917 | 10.07 | 9.876 | 10.01 | 0 | +0.08(+0.82%) |
May 07, 2013 | 9.880 | 9.986 | 9.844 | 9.925 | 0 | +0.08(+0.83%) |
May 06, 2013 | 9.786 | 9.966 | 9.750 | 9.844 | 0 | +0.06(+0.63%) |
May 03, 2013 | 9.742 | 9.782 | 9.493 | 9.782 | 0 | +0.29(+3.05%) |
May 02, 2013 | 9.281 | 9.525 | 9.256 | 9.493 | 0 | +0.25(+2.74%) |