Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.28 | 13.41 | 12.10 | 13.28 | 2,391,590 | +0.98(+7.92%) |
Apr 29, 2014 | 11.82 | 12.62 | 11.82 | 12.31 | 2,799,843 | +0.90(+7.92%) |
Apr 28, 2014 | 11.66 | 11.70 | 11.25 | 11.40 | 678,274 | -0.23(-1.94%) |
Apr 25, 2014 | 11.92 | 11.96 | 11.58 | 11.63 | 495,546 | -0.36(-3.01%) |
Apr 24, 2014 | 12.13 | 12.30 | 11.96 | 11.99 | 1,297,476 | -0.14(-1.12%) |
Apr 23, 2014 | 11.68 | 12.28 | 11.66 | 12.13 | 2,175,327 | +0.38(+3.23%) |
Apr 22, 2014 | 11.04 | 11.95 | 11.04 | 11.75 | 1,750,952 | +0.73(+6.64%) |
Apr 21, 2014 | 10.97 | 11.10 | 10.88 | 11.01 | 332,037 | +0.05(+0.49%) |
Apr 17, 2014 | 10.92 | 10.96 | 10.96 | 10.96 | 399,848 | +0.06(+0.58%) |
Apr 16, 2014 | 10.80 | 10.90 | 10.62 | 10.90 | 602,309 | +0.10(+0.92%) |
Apr 15, 2014 | 10.83 | 10.91 | 10.60 | 10.80 | 380,909 | -0.05(-0.42%) |
Apr 14, 2014 | 10.83 | 10.93 | 10.76 | 10.84 | 369,260 | +0.05(+0.42%) |
Apr 11, 2014 | 10.80 | 10.96 | 10.66 | 10.80 | 395,895 | -0.09(-0.83%) |
Apr 10, 2014 | 10.97 | 11.10 | 10.86 | 10.89 | 342,110 | -0.13(-1.15%) |
Apr 09, 2014 | 11.03 | 11.05 | 10.87 | 11.01 | 174,987 | +0.02(+0.16%) |
Apr 08, 2014 | 10.98 | 11.05 | 10.82 | 11.00 | 289,507 | +0.05(+0.49%) |
Apr 07, 2014 | 11.03 | 11.05 | 10.61 | 10.94 | 634,872 | -0.11(-0.98%) |
Apr 04, 2014 | 11.38 | 11.38 | 10.89 | 11.05 | 418,502 | -0.26(-2.31%) |
Apr 03, 2014 | 11.35 | 11.47 | 11.17 | 11.31 | 533,170 | -0.13(-1.10%) |
Apr 02, 2014 | 11.42 | 11.47 | 11.29 | 11.44 | 325,620 | +0.05(+0.40%) |
Apr 01, 2014 | 11.37 | 11.44 | 11.16 | 11.39 | 504,590 | +0.01(+0.08%) |
Mar 31, 2014 | 11.17 | 11.41 | 11.04 | 11.38 | 437,986 | +0.27(+2.44%) |
Mar 28, 2014 | 11.00 | 11.21 | 10.95 | 11.11 | 435,877 | +0.18(+1.65%) |
Mar 27, 2014 | 10.90 | 11.01 | 10.77 | 10.93 | 432,756 | -0.01(-0.08%) |
Mar 26, 2014 | 11.39 | 11.48 | 10.91 | 10.94 | 660,293 | -0.39(-3.43%) |
Mar 25, 2014 | 11.40 | 11.43 | 11.19 | 11.33 | 744,265 | +0.03(+0.24%) |
Mar 24, 2014 | 11.47 | 11.47 | 11.11 | 11.30 | 479,468 | -0.14(-1.18%) |
Mar 21, 2014 | 11.48 | 11.53 | 11.40 | 11.44 | 570,748 | -0.05(-0.39%) |
Mar 20, 2014 | 11.21 | 11.55 | 11.09 | 11.48 | 826,734 | +0.29(+2.58%) |
Mar 19, 2014 | 11.21 | 11.28 | 11.15 | 11.20 | 427,261 | -0.06(-0.56%) |
Mar 18, 2014 | 11.07 | 11.27 | 10.98 | 11.26 | 728,840 | +0.19(+1.71%) |
Mar 17, 2014 | 11.19 | 11.20 | 11.03 | 11.07 | 460,733 | -0.06(-0.57%) |
Mar 14, 2014 | 10.82 | 11.20 | 10.76 | 11.13 | 784,755 | +0.32(+2.92%) |
Mar 13, 2014 | 11.12 | 11.14 | 10.79 | 10.82 | 675,195 | -0.27(-2.44%) |
Mar 12, 2014 | 10.67 | 11.11 | 10.61 | 11.09 | 817,640 | +0.35(+3.28%) |
Mar 11, 2014 | 10.61 | 10.75 | 10.54 | 10.73 | 563,774 | +0.12(+1.11%) |
Mar 10, 2014 | 10.64 | 10.74 | 10.45 | 10.62 | 806,590 | -0.07(-0.68%) |
Mar 07, 2014 | 10.64 | 10.69 | 10.51 | 10.69 | 425,726 | +0.10(+0.94%) |
Mar 06, 2014 | 10.36 | 10.64 | 10.34 | 10.59 | 490,904 | +0.23(+2.18%) |
Mar 05, 2014 | 10.29 | 10.49 | 10.11 | 10.36 | 736,428 | +0.03(+0.26%) |
Mar 04, 2014 | 10.42 | 10.42 | 10.05 | 10.34 | 1,043,598 | +0.03(+0.26%) |
Mar 03, 2014 | 10.32 | 10.32 | 10.16 | 10.31 | 467,889 | -0.11(-1.04%) |
Feb 28, 2014 | 10.44 | 10.56 | 10.35 | 10.42 | 297,181 | -0.02(-0.17%) |
Feb 27, 2014 | 10.41 | 10.47 | 10.25 | 10.44 | 344,103 | -0.01(-0.09%) |
Feb 26, 2014 | 10.41 | 10.57 | 10.29 | 10.45 | 591,989 | +0.27(+2.66%) |
Feb 25, 2014 | 10.37 | 10.37 | 10.14 | 10.18 | 541,002 | -0.21(-2.00%) |
Feb 24, 2014 | 10.44 | 10.49 | 10.32 | 10.38 | 386,777 | -0.05(-0.43%) |
Feb 21, 2014 | 10.36 | 10.46 | 10.29 | 10.43 | 384,542 | +0.02(+0.17%) |
Feb 20, 2014 | 10.36 | 10.42 | 10.28 | 10.41 | 273,537 | +0.11(+1.05%) |
Feb 19, 2014 | 10.36 | 10.43 | 10.27 | 10.30 | 332,796 | -0.08(-0.78%) |
Feb 18, 2014 | 10.45 | 10.45 | 10.23 | 10.38 | 650,922 | -0.07(-0.69%) |
Feb 14, 2014 | 10.41 | 10.45 | 10.45 | 10.45 | 435,291 | +0.00(+0.00%) |
Feb 13, 2014 | 10.35 | 10.45 | 10.26 | 10.45 | 359,075 | +0.06(+0.61%) |
Feb 12, 2014 | 10.39 | 10.56 | 10.34 | 10.39 | 329,912 | -0.02(-0.17%) |
Feb 11, 2014 | 10.27 | 10.45 | 10.25 | 10.41 | 298,982 | +0.14(+1.41%) |
Feb 10, 2014 | 10.35 | 10.37 | 10.25 | 10.27 | 508,159 | -0.11(-1.04%) |
Feb 07, 2014 | 10.49 | 10.55 | 10.32 | 10.37 | 729,152 | -0.04(-0.35%) |
Feb 06, 2014 | 10.29 | 10.58 | 10.27 | 10.41 | 521,569 | +0.17(+1.68%) |
Feb 05, 2014 | 10.27 | 10.30 | 10.14 | 10.24 | 708,657 | -0.08(-0.79%) |
Feb 04, 2014 | 10.45 | 10.45 | 10.28 | 10.32 | 809,260 | -0.07(-0.69%) |
Feb 03, 2014 | 10.54 | 10.55 | 10.34 | 10.39 | 707,174 | -0.12(-1.12%) |
Jan 31, 2014 | 10.50 | 10.59 | 10.41 | 10.51 | 822,740 | -0.12(-1.10%) |
Jan 30, 2014 | 10.83 | 10.83 | 10.61 | 10.63 | 758,869 | -0.05(-0.51%) |
Jan 29, 2014 | 10.73 | 10.83 | 10.65 | 10.68 | 1,342,696 | -0.18(-1.66%) |
Jan 28, 2014 | 10.25 | 10.90 | 10.18 | 10.86 | 2,858,693 | +1.11(+11.39%) |
Jan 27, 2014 | 9.787 | 9.867 | 9.688 | 9.751 | 644,438 | -0.03(-0.28%) |
Jan 24, 2014 | 10.03 | 10.08 | 9.715 | 9.778 | 1,188,891 | -0.28(-2.78%) |
Jan 23, 2014 | 10.27 | 10.32 | 9.913 | 10.06 | 1,123,556 | -0.23(-2.19%) |
Jan 22, 2014 | 10.05 | 10.34 | 10.03 | 10.28 | 821,497 | +0.23(+2.24%) |
Jan 21, 2014 | 10.28 | 10.33 | 9.940 | 10.06 | 1,173,884 | -0.19(-1.85%) |
Jan 17, 2014 | 10.29 | 10.25 | 10.25 | 10.25 | 989,873 | -0.10(-0.96%) |
Jan 16, 2014 | 10.48 | 10.54 | 10.25 | 10.35 | 1,481,022 | -0.22(-2.05%) |
Jan 15, 2014 | 10.77 | 10.77 | 10.31 | 10.56 | 1,935,247 | -0.21(-1.93%) |
Jan 14, 2014 | 10.54 | 10.84 | 10.54 | 10.77 | 1,194,590 | +0.23(+2.23%) |
Jan 13, 2014 | 11.31 | 11.33 | 10.52 | 10.54 | 2,110,655 | -0.84(-7.38%) |
Jan 10, 2014 | 11.67 | 11.68 | 11.31 | 11.38 | 951,308 | -0.29(-2.48%) |
Jan 09, 2014 | 11.79 | 11.83 | 11.57 | 11.66 | 643,714 | -0.13(-1.07%) |
Jan 08, 2014 | 11.73 | 11.85 | 11.63 | 11.79 | 908,162 | +0.10(+0.85%) |
Jan 07, 2014 | 11.75 | 11.94 | 11.67 | 11.69 | 597,236 | -0.03(-0.23%) |
Jan 06, 2014 | 11.85 | 11.86 | 11.63 | 11.72 | 519,242 | -0.14(-1.14%) |
Jan 03, 2014 | 11.75 | 11.88 | 11.72 | 11.85 | 375,372 | +0.07(+0.61%) |
Jan 02, 2014 | 11.91 | 11.93 | 11.54 | 11.78 | 1,166,161 | -0.23(-1.88%) |
Dec 31, 2013 | 11.94 | 12.01 | 12.01 | 12.01 | 412,807 | +0.08(+0.68%) |
Dec 30, 2013 | 11.94 | 11.97 | 11.81 | 11.93 | 473,709 | -0.01(-0.08%) |
Dec 27, 2013 | 11.95 | 11.95 | 11.83 | 11.94 | 270,754 | +0.01(+0.08%) |
Dec 26, 2013 | 11.81 | 11.93 | 11.78 | 11.93 | 461,481 | +0.10(+0.84%) |
Dec 24, 2013 | 11.85 | 11.92 | 11.74 | 11.83 | 356,704 | -0.06(-0.53%) |
Dec 23, 2013 | 11.60 | 11.89 | 11.52 | 11.89 | 999,041 | +0.20(+1.70%) |
Dec 20, 2013 | 11.34 | 11.72 | 11.32 | 11.69 | 1,340,092 | +0.34(+3.02%) |
Dec 19, 2013 | 11.36 | 11.39 | 11.23 | 11.35 | 540,095 | +0.00(+0.00%) |
Dec 18, 2013 | 11.29 | 11.37 | 11.20 | 11.35 | 729,975 | +0.05(+0.40%) |
Dec 17, 2013 | 11.18 | 11.38 | 11.16 | 11.30 | 508,993 | +0.09(+0.81%) |
Dec 16, 2013 | 11.28 | 11.32 | 11.15 | 11.21 | 658,629 | +0.00(+0.00%) |
Dec 13, 2013 | 11.22 | 11.29 | 11.11 | 11.21 | 811,798 | +0.00(+0.00%) |
Dec 12, 2013 | 11.31 | 11.32 | 11.14 | 11.21 | 698,845 | -0.08(-0.72%) |
Dec 11, 2013 | 11.29 | 11.35 | 11.21 | 11.29 | 710,540 | +0.05(+0.40%) |
Dec 10, 2013 | 10.93 | 11.29 | 10.93 | 11.25 | 820,201 | +0.27(+2.47%) |
Dec 09, 2013 | 11.00 | 11.04 | 10.92 | 10.98 | 822,180 | -0.05(-0.41%) |
Dec 06, 2013 | 11.01 | 11.08 | 10.92 | 11.02 | 0 | +0.08(+0.74%) |
Dec 05, 2013 | 10.88 | 10.98 | 10.74 | 10.94 | 0 | +0.10(+0.96%) |
Dec 04, 2013 | 10.78 | 10.95 | 10.74 | 10.84 | 0 | +0.02(+0.21%) |
Dec 03, 2013 | 10.98 | 11.02 | 10.80 | 10.82 | 1,502,475 | -0.25(-2.28%) |
Dec 02, 2013 | 11.33 | 11.33 | 11.05 | 11.07 | 0 | -0.33(-2.85%) |
Nov 29, 2013 | 11.41 | 11.41 | 11.28 | 11.39 | 0 | +0.02(+0.16%) |
Nov 27, 2013 | 11.33 | 11.38 | 11.28 | 11.38 | 0 | +0.04(+0.32%) |
Nov 26, 2013 | 11.29 | 11.34 | 11.21 | 11.34 | 0 | +0.10(+0.88%) |
Nov 25, 2013 | 11.30 | 11.32 | 11.06 | 11.24 | 0 | -0.07(-0.64%) |
Nov 22, 2013 | 11.40 | 11.41 | 11.26 | 11.31 | 0 | -0.09(-0.79%) |
Nov 21, 2013 | 11.27 | 11.50 | 11.25 | 11.40 | 0 | +0.19(+1.69%) |
Nov 20, 2013 | 11.20 | 11.29 | 11.15 | 11.21 | 0 | +0.07(+0.65%) |
Nov 19, 2013 | 11.34 | 11.35 | 11.08 | 11.14 | 0 | -0.18(-1.59%) |
Nov 18, 2013 | 11.35 | 11.43 | 11.24 | 11.32 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 11.32 | 11.46 | 11.24 | 11.33 | 0 | +0.03(+0.24%) |
Nov 14, 2013 | 11.57 | 11.60 | 11.28 | 11.30 | 958,737 | -0.30(-2.61%) |
Nov 13, 2013 | 11.25 | 11.61 | 11.09 | 11.61 | 0 | +0.34(+3.00%) |
Nov 12, 2013 | 10.83 | 11.27 | 10.82 | 11.27 | 0 | +0.41(+3.74%) |
Nov 11, 2013 | 10.74 | 10.89 | 10.63 | 10.86 | 0 | +0.06(+0.59%) |
Nov 08, 2013 | 10.63 | 10.83 | 10.36 | 10.80 | 0 | +0.17(+1.61%) |
Nov 07, 2013 | 10.85 | 11.29 | 10.60 | 10.63 | 0 | -1.06(-9.04%) |
Nov 06, 2013 | 11.55 | 11.71 | 11.49 | 11.68 | 0 | +0.19(+1.65%) |
Nov 05, 2013 | 11.58 | 11.65 | 11.48 | 11.49 | 908,549 | -0.15(-1.32%) |
Nov 04, 2013 | 11.51 | 11.72 | 11.43 | 11.65 | 0 | +0.18(+1.58%) |
Nov 01, 2013 | 11.70 | 11.75 | 11.46 | 11.47 | 0 | -0.18(-1.55%) |
Oct 31, 2013 | 11.80 | 11.88 | 11.61 | 11.65 | 0 | -0.18(-1.53%) |
Oct 30, 2013 | 12.33 | 12.35 | 11.79 | 11.83 | 0 | -0.51(-4.10%) |
Oct 29, 2013 | 11.87 | 12.37 | 11.86 | 12.33 | 0 | +0.44(+3.72%) |
Oct 28, 2013 | 11.87 | 11.92 | 11.82 | 11.89 | 0 | +0.02(+0.15%) |
Oct 25, 2013 | 11.87 | 11.91 | 11.80 | 11.87 | 0 | -0.01(-0.08%) |
Oct 24, 2013 | 11.89 | 12.00 | 11.84 | 11.88 | 0 | +0.01(+0.08%) |
Oct 23, 2013 | 11.78 | 11.95 | 11.78 | 11.87 | 0 | -0.09(-0.75%) |
Oct 22, 2013 | 12.04 | 12.19 | 11.84 | 11.96 | 0 | -0.05(-0.46%) |
Oct 21, 2013 | 11.84 | 12.35 | 11.74 | 12.02 | 0 | +0.26(+2.23%) |
Oct 18, 2013 | 11.74 | 11.82 | 11.62 | 11.76 | 792,448 | +0.08(+0.70%) |
Oct 17, 2013 | 11.75 | 11.76 | 11.65 | 11.67 | 0 | -0.11(-0.92%) |
Oct 16, 2013 | 11.90 | 11.91 | 11.67 | 11.78 | 0 | +0.02(+0.15%) |
Oct 15, 2013 | 12.00 | 12.08 | 11.65 | 11.76 | 0 | -0.19(-1.59%) |
Oct 14, 2013 | 11.56 | 12.09 | 11.39 | 11.95 | 3,903,655 | +1.04(+9.51%) |
Oct 11, 2013 | 10.65 | 10.96 | 10.54 | 10.92 | 0 | +0.33(+3.07%) |
Oct 10, 2013 | 10.43 | 10.70 | 10.40 | 10.59 | 0 | +0.29(+2.80%) |
Oct 09, 2013 | 10.25 | 10.37 | 10.17 | 10.30 | 0 | +0.11(+1.06%) |
Oct 08, 2013 | 10.36 | 10.39 | 10.10 | 10.19 | 0 | -0.15(-1.48%) |
Oct 07, 2013 | 10.35 | 10.37 | 10.22 | 10.35 | 0 | -0.07(-0.69%) |
Oct 04, 2013 | 10.23 | 10.47 | 10.18 | 10.42 | 0 | +0.16(+1.54%) |
Oct 03, 2013 | 10.37 | 10.40 | 10.15 | 10.26 | 0 | -0.13(-1.26%) |
Oct 02, 2013 | 10.44 | 10.47 | 10.33 | 10.39 | 0 | -0.09(-0.86%) |
Oct 01, 2013 | 10.45 | 10.48 | 10.35 | 10.48 | 0 | +0.05(+0.52%) |
Sep 30, 2013 | 10.34 | 10.48 | 10.20 | 10.43 | 802,623 | +0.01(+0.09%) |
Sep 27, 2013 | 10.31 | 10.46 | 10.27 | 10.42 | 0 | +0.08(+0.79%) |
Sep 26, 2013 | 10.43 | 10.43 | 10.27 | 10.34 | 0 | -0.07(-0.65%) |
Sep 25, 2013 | 10.44 | 10.48 | 10.38 | 10.41 | 0 | -0.03(-0.30%) |
Sep 24, 2013 | 10.38 | 10.46 | 10.26 | 10.44 | 0 | +0.10(+0.96%) |
Sep 23, 2013 | 10.45 | 10.45 | 10.17 | 10.34 | 0 | -0.06(-0.61%) |
Sep 20, 2013 | 10.49 | 10.53 | 10.37 | 10.40 | 0 | -0.11(-1.03%) |
Sep 19, 2013 | 10.53 | 10.58 | 10.41 | 10.51 | 0 | +0.05(+0.43%) |
Sep 18, 2013 | 10.53 | 10.60 | 10.36 | 10.46 | 0 | -0.02(-0.17%) |
Sep 17, 2013 | 10.49 | 10.65 | 10.43 | 10.48 | 0 | +0.04(+0.35%) |
Sep 16, 2013 | 10.46 | 10.53 | 10.39 | 10.45 | 0 | +0.04(+0.35%) |
Sep 13, 2013 | 10.32 | 10.42 | 10.23 | 10.41 | 0 | +0.14(+1.41%) |
Sep 12, 2013 | 10.45 | 10.45 | 10.22 | 10.27 | 0 | -0.13(-1.22%) |
Sep 11, 2013 | 10.36 | 10.40 | 10.21 | 10.39 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 10.36 | 10.45 | 10.30 | 10.40 | 0 | +0.09(+0.87%) |
Sep 09, 2013 | 10.43 | 10.44 | 10.18 | 10.31 | 0 | -0.05(-0.52%) |
Sep 06, 2013 | 10.30 | 10.42 | 10.08 | 10.36 | 0 | +0.10(+0.97%) |
Sep 05, 2013 | 10.27 | 10.36 | 10.25 | 10.27 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 10.08 | 10.27 | 9.994 | 10.22 | 878,028 | +0.19(+1.89%) |
Sep 03, 2013 | 10.09 | 10.27 | 9.940 | 10.03 | 0 | +0.05(+0.45%) |
Aug 30, 2013 | 10.17 | 10.17 | 9.949 | 9.985 | 0 | -0.15(-1.51%) |
Aug 29, 2013 | 9.931 | 10.17 | 9.931 | 10.14 | 0 | +0.22(+2.18%) |
Aug 28, 2013 | 10.01 | 10.11 | 9.922 | 9.922 | 0 | -0.08(-0.81%) |
Aug 27, 2013 | 10.01 | 10.12 | 9.913 | 10.00 | 0 | -0.12(-1.16%) |
Aug 26, 2013 | 10.07 | 10.13 | 9.967 | 10.12 | 0 | +0.06(+0.63%) |
Aug 23, 2013 | 10.06 | 10.14 | 9.994 | 10.06 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 10.05 | 10.18 | 9.999 | 10.06 | 0 | +0.01(+0.09%) |
Aug 21, 2013 | 10.02 | 10.16 | 9.922 | 10.05 | 504,333 | +0.01(+0.09%) |
Aug 20, 2013 | 10.02 | 10.13 | 9.972 | 10.04 | 0 | +0.02(+0.18%) |
Aug 19, 2013 | 10.29 | 10.29 | 9.958 | 10.02 | 0 | -0.26(-2.55%) |
Aug 16, 2013 | 10.27 | 10.39 | 10.21 | 10.28 | 0 | -0.01(-0.09%) |
Aug 15, 2013 | 10.30 | 10.36 | 10.17 | 10.29 | 485,827 | -0.07(-0.70%) |
Aug 14, 2013 | 10.39 | 10.47 | 10.35 | 10.36 | 0 | -0.05(-0.43%) |
Aug 13, 2013 | 10.37 | 10.45 | 10.27 | 10.41 | 419,281 | +0.02(+0.17%) |
Aug 12, 2013 | 10.16 | 10.42 | 10.16 | 10.39 | 366,207 | +0.23(+2.31%) |
Aug 09, 2013 | 10.29 | 10.29 | 10.16 | 10.16 | 609,874 | -0.14(-1.40%) |
Aug 08, 2013 | 10.36 | 10.42 | 10.27 | 10.30 | 530,976 | -0.03(-0.26%) |
Aug 07, 2013 | 10.56 | 10.56 | 10.30 | 10.33 | 544,769 | -0.23(-2.14%) |
Aug 06, 2013 | 10.46 | 10.65 | 10.46 | 10.55 | 603,596 | +0.10(+0.95%) |
Aug 05, 2013 | 10.60 | 10.66 | 10.42 | 10.45 | 1,220,120 | -0.23(-2.20%) |
Aug 02, 2013 | 10.99 | 11.02 | 10.67 | 10.69 | 804,249 | -0.32(-2.95%) |
Aug 01, 2013 | 10.70 | 11.08 | 10.63 | 11.01 | 881,682 | +0.48(+4.54%) |
Jul 31, 2013 | 10.56 | 10.75 | 10.47 | 10.54 | 0 | -0.10(-0.93%) |
Jul 30, 2013 | 10.81 | 10.82 | 10.52 | 10.64 | 0 | +0.34(+3.33%) |
Jul 29, 2013 | 10.10 | 10.38 | 10.07 | 10.29 | 0 | +0.21(+2.06%) |
Jul 26, 2013 | 10.08 | 10.14 | 9.913 | 10.08 | 0 | -0.08(-0.80%) |
Jul 25, 2013 | 10.33 | 10.38 | 10.02 | 10.17 | 0 | -0.16(-1.57%) |
Jul 24, 2013 | 10.54 | 10.69 | 10.26 | 10.33 | 0 | -0.12(-1.12%) |
Jul 23, 2013 | 10.73 | 10.83 | 10.42 | 10.45 | 0 | -0.18(-1.70%) |
Jul 22, 2013 | 10.13 | 10.67 | 10.11 | 10.63 | 0 | +0.58(+5.75%) |
Jul 19, 2013 | 10.11 | 10.14 | 10.05 | 10.05 | 0 | -0.07(-0.71%) |
Jul 18, 2013 | 10.12 | 10.16 | 9.985 | 10.12 | 0 | -0.03(-0.27%) |
Jul 17, 2013 | 10.22 | 10.22 | 10.11 | 10.15 | 167,076 | +0.02(+0.18%) |
Jul 16, 2013 | 10.22 | 10.27 | 10.08 | 10.13 | 0 | -0.05(-0.44%) |
Jul 15, 2013 | 10.22 | 10.27 | 10.06 | 10.18 | 0 | +0.01(+0.09%) |
Jul 12, 2013 | 10.18 | 10.25 | 10.11 | 10.17 | 0 | +0.06(+0.63%) |
Jul 11, 2013 | 10.22 | 10.31 | 10.10 | 10.10 | 0 | -0.05(-0.45%) |
Jul 10, 2013 | 10.08 | 10.17 | 10.05 | 10.15 | 0 | +0.05(+0.54%) |
Jul 09, 2013 | 9.976 | 10.15 | 9.931 | 10.09 | 0 | +0.16(+1.64%) |
Jul 08, 2013 | 10.14 | 10.26 | 9.859 | 9.931 | 380,635 | -0.21(-2.05%) |
Jul 05, 2013 | 10.04 | 10.18 | 9.994 | 10.14 | 0 | +0.19(+1.91%) |
Jul 03, 2013 | 9.913 | 10.02 | 9.850 | 9.949 | 0 | +0.04(+0.36%) |
Jul 02, 2013 | 9.958 | 10.03 | 9.859 | 9.913 | 0 | -0.05(-0.54%) |
Jul 01, 2013 | 10.02 | 10.10 | 9.877 | 9.967 | 0 | -0.02(-0.18%) |
Jun 28, 2013 | 9.958 | 10.00 | 9.724 | 9.985 | 689,868 | +0.04(+0.36%) |
Jun 27, 2013 | 9.913 | 10.03 | 9.814 | 9.949 | 0 | +0.19(+1.94%) |
Jun 26, 2013 | 9.940 | 10.02 | 9.760 | 9.760 | 0 | -0.03(-0.28%) |
Jun 25, 2013 | 9.814 | 9.868 | 9.698 | 9.787 | 0 | +0.14(+1.40%) |
Jun 24, 2013 | 9.651 | 9.742 | 9.426 | 9.651 | 0 | -0.17(-1.75%) |
Jun 21, 2013 | 10.16 | 10.16 | 9.762 | 9.823 | 839,270 | -0.30(-2.94%) |
Jun 20, 2013 | 10.21 | 10.35 | 10.06 | 10.12 | 0 | -0.26(-2.52%) |
Jun 19, 2013 | 10.42 | 10.52 | 10.31 | 10.38 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 10.31 | 10.41 | 10.23 | 10.38 | 0 | +0.13(+1.23%) |
Jun 17, 2013 | 10.50 | 10.53 | 10.16 | 10.26 | 0 | -0.11(-1.04%) |
Jun 14, 2013 | 10.45 | 10.59 | 10.28 | 10.36 | 0 | -0.08(-0.78%) |
Jun 13, 2013 | 10.34 | 10.47 | 10.27 | 10.45 | 505,382 | +0.06(+0.61%) |
Jun 12, 2013 | 10.66 | 10.69 | 10.36 | 10.38 | 544,679 | -0.16(-1.54%) |
Jun 11, 2013 | 10.65 | 10.74 | 10.51 | 10.55 | 372,721 | -0.27(-2.50%) |
Jun 10, 2013 | 10.88 | 10.88 | 10.73 | 10.82 | 0 | +0.04(+0.34%) |
Jun 07, 2013 | 10.85 | 10.85 | 10.62 | 10.78 | 0 | +0.07(+0.67%) |
Jun 06, 2013 | 10.83 | 10.83 | 10.51 | 10.71 | 0 | -0.06(-0.59%) |
Jun 05, 2013 | 10.88 | 10.88 | 10.52 | 10.77 | 0 | -0.15(-1.41%) |
Jun 04, 2013 | 11.12 | 11.12 | 10.75 | 10.92 | 0 | -0.20(-1.79%) |
Jun 03, 2013 | 11.27 | 11.33 | 10.91 | 11.12 | 723,024 | -0.07(-0.64%) |
May 31, 2013 | 11.10 | 11.34 | 11.09 | 11.20 | 621,782 | +0.01(+0.08%) |
May 30, 2013 | 11.06 | 11.28 | 11.02 | 11.19 | 0 | +0.08(+0.73%) |
May 29, 2013 | 10.90 | 11.15 | 10.85 | 11.11 | 567,880 | +0.14(+1.32%) |
May 28, 2013 | 11.04 | 11.20 | 10.87 | 10.96 | 709,060 | +0.13(+1.17%) |
May 24, 2013 | 10.64 | 10.98 | 10.59 | 10.83 | 0 | +0.15(+1.44%) |
May 23, 2013 | 10.44 | 10.70 | 10.41 | 10.68 | 0 | +0.16(+1.54%) |
May 22, 2013 | 10.88 | 10.89 | 10.40 | 10.52 | 1,107,943 | -0.25(-2.35%) |
May 21, 2013 | 10.46 | 11.11 | 10.44 | 10.77 | 0 | +0.34(+3.29%) |
May 20, 2013 | 10.49 | 10.61 | 10.38 | 10.43 | 0 | -0.05(-0.43%) |
May 17, 2013 | 10.25 | 10.50 | 10.22 | 10.47 | 0 | +0.23(+2.29%) |
May 16, 2013 | 10.18 | 10.33 | 10.18 | 10.24 | 543,252 | +0.00(+0.00%) |
May 15, 2013 | 10.15 | 10.42 | 10.08 | 10.24 | 0 | +0.06(+0.62%) |
May 13, 2013 | 10.37 | 10.40 | 10.09 | 10.18 | 0 | -0.25(-2.42%) |
May 10, 2013 | 10.40 | 10.44 | 10.31 | 10.43 | 0 | +0.03(+0.26%) |
May 09, 2013 | 10.31 | 10.51 | 10.30 | 10.40 | 0 | +0.02(+0.17%) |
May 08, 2013 | 10.39 | 10.47 | 10.31 | 10.38 | 0 | -0.04(-0.35%) |
May 07, 2013 | 10.30 | 10.52 | 10.26 | 10.42 | 0 | +0.13(+1.23%) |
May 06, 2013 | 10.27 | 10.42 | 10.20 | 10.29 | 0 | +0.01(+0.09%) |
May 03, 2013 | 10.19 | 10.43 | 10.00 | 10.28 | 0 | +0.28(+2.80%) |
May 02, 2013 | 10.18 | 10.18 | 9.904 | 10.00 | 0 | -0.12(-1.16%) |