Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.69 | 13.92 | 13.58 | 13.76 | 1,624,675 | -0.19(-1.33%) |
Jan 30, 2014 | 13.99 | 14.15 | 13.83 | 13.95 | 1,519,905 | +0.13(+0.94%) |
Jan 29, 2014 | 13.90 | 14.06 | 13.65 | 13.82 | 3,641,043 | -0.18(-1.30%) |
Jan 28, 2014 | 13.77 | 14.23 | 13.75 | 14.00 | 3,083,599 | +0.35(+2.53%) |
Jan 27, 2014 | 13.67 | 13.73 | 13.28 | 13.65 | 3,232,921 | -0.01(-0.11%) |
Jan 24, 2014 | 14.18 | 14.29 | 13.31 | 13.67 | 7,852,175 | -0.63(-4.38%) |
Jan 23, 2014 | 14.41 | 14.65 | 14.10 | 14.29 | 5,885,698 | -0.62(-4.15%) |
Jan 22, 2014 | 14.92 | 15.04 | 14.69 | 14.91 | 3,868,823 | +0.09(+0.63%) |
Jan 21, 2014 | 14.73 | 14.92 | 14.60 | 14.82 | 1,896,953 | +0.23(+1.61%) |
Jan 17, 2014 | 14.75 | 14.58 | 14.58 | 14.58 | 3,409,732 | -0.09(-0.59%) |
Jan 16, 2014 | 14.55 | 14.71 | 14.43 | 14.67 | 1,804,647 | +0.11(+0.74%) |
Jan 15, 2014 | 14.60 | 14.60 | 14.36 | 14.56 | 2,491,104 | -0.03(-0.23%) |
Jan 14, 2014 | 14.41 | 14.84 | 14.26 | 14.60 | 2,668,171 | +0.21(+1.43%) |
Jan 13, 2014 | 15.01 | 15.14 | 14.32 | 14.39 | 2,753,461 | -0.62(-4.13%) |
Jan 10, 2014 | 14.69 | 15.04 | 14.55 | 15.01 | 2,828,531 | +0.37(+2.51%) |
Jan 09, 2014 | 15.25 | 15.48 | 14.62 | 14.64 | 4,881,393 | -0.48(-3.19%) |
Jan 08, 2014 | 14.77 | 15.23 | 14.68 | 15.13 | 3,862,499 | +0.50(+3.40%) |
Jan 07, 2014 | 14.32 | 14.79 | 14.24 | 14.63 | 3,736,683 | +0.30(+2.13%) |
Jan 06, 2014 | 14.33 | 14.40 | 14.08 | 14.32 | 7,458,527 | -0.03(-0.23%) |
Jan 03, 2014 | 14.45 | 14.45 | 14.24 | 14.36 | 3,608,645 | -0.02(-0.13%) |
Jan 02, 2014 | 14.41 | 14.56 | 14.14 | 14.37 | 3,443,285 | -0.05(-0.37%) |
Dec 31, 2013 | 14.48 | 14.43 | 14.43 | 14.43 | 1,945,383 | +0.06(+0.42%) |
Dec 30, 2013 | 14.42 | 14.59 | 14.16 | 14.37 | 2,320,094 | -0.03(-0.24%) |
Dec 27, 2013 | 14.13 | 14.66 | 13.91 | 14.40 | 3,845,431 | +0.42(+2.99%) |
Dec 26, 2013 | 13.93 | 14.10 | 13.92 | 13.98 | 2,587,866 | +0.08(+0.54%) |
Dec 24, 2013 | 13.93 | 14.15 | 13.70 | 13.91 | 2,489,987 | +0.05(+0.33%) |
Dec 23, 2013 | 13.81 | 13.98 | 13.55 | 13.86 | 2,563,139 | +0.19(+1.36%) |
Dec 20, 2013 | 13.40 | 13.77 | 13.34 | 13.68 | 4,497,856 | +0.26(+1.94%) |
Dec 19, 2013 | 13.25 | 13.57 | 13.12 | 13.42 | 3,929,871 | +0.08(+0.63%) |
Dec 18, 2013 | 13.11 | 13.49 | 13.11 | 13.33 | 6,046,591 | +0.18(+1.38%) |
Dec 17, 2013 | 13.16 | 13.25 | 13.01 | 13.15 | 2,630,457 | +0.14(+1.04%) |
Dec 16, 2013 | 13.03 | 13.10 | 12.96 | 13.01 | 2,104,936 | +0.09(+0.68%) |
Dec 13, 2013 | 13.03 | 13.09 | 12.87 | 12.93 | 1,899,519 | -0.04(-0.33%) |
Dec 12, 2013 | 12.84 | 13.11 | 12.80 | 12.97 | 2,832,513 | +0.16(+1.28%) |
Dec 11, 2013 | 13.36 | 13.68 | 12.77 | 12.81 | 7,645,837 | -0.51(-3.86%) |
Dec 10, 2013 | 12.96 | 13.34 | 12.86 | 13.32 | 2,986,106 | +0.24(+1.81%) |
Dec 09, 2013 | 12.94 | 13.16 | 12.94 | 13.08 | 2,640,922 | +0.10(+0.79%) |
Dec 06, 2013 | 12.85 | 13.39 | 12.75 | 12.98 | 0 | +0.16(+1.25%) |
Dec 05, 2013 | 12.72 | 12.90 | 12.69 | 12.82 | 2,747,730 | +0.05(+0.36%) |
Dec 04, 2013 | 12.65 | 12.84 | 12.61 | 12.77 | 2,206,607 | +0.05(+0.40%) |
Dec 03, 2013 | 13.16 | 13.25 | 12.63 | 12.72 | 4,198,346 | -0.53(-3.99%) |
Dec 02, 2013 | 13.07 | 13.33 | 13.06 | 13.25 | 3,331,236 | +0.07(+0.53%) |
Nov 29, 2013 | 13.04 | 13.32 | 13.03 | 13.18 | 0 | +0.23(+1.81%) |
Nov 27, 2013 | 12.43 | 13.03 | 12.31 | 12.95 | 0 | +0.58(+4.66%) |
Nov 26, 2013 | 12.31 | 12.54 | 12.12 | 12.37 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 12.24 | 12.42 | 12.06 | 12.35 | 4,048,669 | +0.18(+1.46%) |
Nov 22, 2013 | 12.44 | 12.44 | 12.09 | 12.17 | 0 | -0.20(-1.59%) |
Nov 21, 2013 | 12.29 | 12.38 | 12.10 | 12.37 | 3,695,602 | +0.22(+1.84%) |
Nov 20, 2013 | 12.35 | 12.35 | 12.05 | 12.14 | 3,941,970 | -0.04(-0.36%) |
Nov 19, 2013 | 12.47 | 12.51 | 12.13 | 12.19 | 2,781,599 | -0.20(-1.64%) |
Nov 18, 2013 | 12.59 | 12.95 | 12.36 | 12.39 | 4,621,776 | -0.10(-0.76%) |
Nov 15, 2013 | 12.18 | 12.49 | 12.09 | 12.49 | 0 | +0.31(+2.52%) |
Nov 14, 2013 | 11.57 | 12.47 | 11.56 | 12.18 | 10,125,501 | -0.56(-4.41%) |
Nov 13, 2013 | 12.30 | 12.89 | 12.22 | 12.74 | 6,679,230 | +0.42(+3.44%) |
Nov 12, 2013 | 12.26 | 12.35 | 12.13 | 12.32 | 2,791,764 | +0.04(+0.36%) |
Nov 11, 2013 | 12.24 | 12.47 | 12.12 | 12.27 | 2,645,999 | +0.04(+0.33%) |
Nov 08, 2013 | 12.25 | 12.26 | 11.67 | 12.23 | 0 | +0.47(+3.99%) |
Nov 07, 2013 | 12.07 | 12.17 | 11.54 | 11.76 | 4,719,312 | -0.20(-1.70%) |
Nov 06, 2013 | 12.18 | 12.27 | 11.91 | 11.97 | 3,547,064 | -0.24(-1.95%) |
Nov 05, 2013 | 12.30 | 12.39 | 11.97 | 12.21 | 2,067,826 | -0.06(-0.49%) |
Nov 04, 2013 | 12.39 | 12.45 | 12.16 | 12.27 | 2,273,772 | -0.05(-0.42%) |
Nov 01, 2013 | 12.49 | 12.64 | 12.23 | 12.32 | 0 | -0.08(-0.61%) |
Oct 31, 2013 | 12.29 | 12.56 | 11.84 | 12.39 | 4,634,093 | +0.15(+1.21%) |
Oct 30, 2013 | 12.75 | 12.87 | 12.12 | 12.24 | 5,213,116 | -0.40(-3.17%) |
Oct 29, 2013 | 12.12 | 12.84 | 12.10 | 12.64 | 5,270,649 | +0.65(+5.39%) |
Oct 28, 2013 | 13.16 | 13.21 | 11.94 | 12.00 | 11,014,614 | -1.37(-10.28%) |
Oct 25, 2013 | 13.41 | 13.47 | 13.22 | 13.37 | 0 | +0.17(+1.28%) |
Oct 24, 2013 | 13.11 | 13.29 | 12.94 | 13.20 | 0 | +0.19(+1.50%) |
Oct 23, 2013 | 13.40 | 13.45 | 12.96 | 13.01 | 3,556,434 | -0.36(-2.68%) |
Oct 22, 2013 | 13.26 | 13.73 | 13.22 | 13.37 | 0 | +0.26(+1.99%) |
Oct 21, 2013 | 13.04 | 13.18 | 12.96 | 13.11 | 2,890,270 | +0.20(+1.56%) |
Oct 18, 2013 | 12.72 | 13.02 | 12.70 | 12.90 | 2,815,892 | +0.10(+0.80%) |
Oct 17, 2013 | 12.80 | 12.85 | 12.76 | 12.80 | 3,430,172 | -0.06(-0.46%) |
Oct 16, 2013 | 12.77 | 12.93 | 12.71 | 12.86 | 2,077,120 | +0.12(+0.97%) |
Oct 15, 2013 | 12.66 | 12.94 | 12.65 | 12.74 | 4,233,952 | -0.03(-0.24%) |
Oct 14, 2013 | 12.64 | 12.83 | 12.59 | 12.77 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 12.72 | 12.92 | 12.65 | 12.77 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 12.82 | 12.82 | 12.63 | 12.75 | 0 | +0.07(+0.54%) |
Oct 09, 2013 | 12.23 | 12.81 | 12.22 | 12.68 | 9,119,573 | +0.50(+4.07%) |
Oct 08, 2013 | 13.03 | 13.08 | 12.16 | 12.18 | 7,611,886 | -0.86(-6.59%) |
Oct 07, 2013 | 13.32 | 13.58 | 12.89 | 13.04 | 9,834,658 | -0.28(-2.12%) |
Oct 04, 2013 | 13.33 | 13.44 | 13.27 | 13.32 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 13.34 | 13.38 | 13.15 | 13.31 | 5,814,790 | +0.00(+0.01%) |
Oct 02, 2013 | 13.21 | 13.37 | 13.17 | 13.31 | 3,314,604 | -0.00(-0.01%) |
Oct 01, 2013 | 13.39 | 13.40 | 13.13 | 13.31 | 3,446,679 | -0.02(-0.12%) |
Sep 30, 2013 | 13.22 | 13.50 | 13.04 | 13.33 | 6,275,308 | +0.17(+1.27%) |
Sep 27, 2013 | 13.22 | 13.25 | 13.09 | 13.16 | 0 | -0.10(-0.76%) |
Sep 26, 2013 | 13.21 | 13.38 | 13.21 | 13.26 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 13.35 | 13.61 | 13.20 | 13.22 | 3,329,417 | +0.01(+0.04%) |
Sep 24, 2013 | 13.44 | 13.44 | 13.05 | 13.22 | 4,255,362 | -0.14(-1.06%) |
Sep 23, 2013 | 13.60 | 13.80 | 13.24 | 13.36 | 4,380,332 | -0.24(-1.79%) |
Sep 20, 2013 | 13.76 | 13.80 | 13.48 | 13.60 | 0 | -0.20(-1.46%) |
Sep 19, 2013 | 13.61 | 14.04 | 13.61 | 13.80 | 3,143,202 | +0.23(+1.68%) |
Sep 18, 2013 | 13.64 | 13.72 | 13.40 | 13.58 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 13.79 | 14.01 | 13.54 | 13.62 | 0 | -0.13(-0.96%) |
Sep 16, 2013 | 13.54 | 13.90 | 13.27 | 13.75 | 0 | +0.48(+3.60%) |
Sep 13, 2013 | 13.71 | 13.75 | 13.19 | 13.27 | 0 | -0.45(-3.29%) |
Sep 12, 2013 | 13.63 | 14.10 | 13.61 | 13.72 | 0 | +0.13(+0.99%) |
Sep 11, 2013 | 13.45 | 13.72 | 13.41 | 13.59 | 4,351,623 | +0.14(+1.01%) |
Sep 10, 2013 | 13.34 | 13.46 | 13.26 | 13.45 | 0 | +0.27(+2.03%) |
Sep 09, 2013 | 13.51 | 13.66 | 13.17 | 13.19 | 5,809,963 | -0.30(-2.22%) |
Sep 06, 2013 | 13.25 | 13.52 | 13.20 | 13.48 | 0 | +0.23(+1.73%) |
Sep 05, 2013 | 13.39 | 13.49 | 13.19 | 13.26 | 0 | -0.13(-0.97%) |
Sep 04, 2013 | 13.44 | 13.49 | 13.17 | 13.39 | 0 | -0.11(-0.79%) |
Sep 03, 2013 | 13.18 | 13.54 | 13.04 | 13.49 | 5,001,771 | +0.51(+3.90%) |
Aug 30, 2013 | 13.60 | 13.65 | 12.94 | 12.99 | 0 | -0.75(-5.45%) |
Aug 29, 2013 | 13.68 | 13.86 | 13.63 | 13.73 | 1,798,186 | +0.03(+0.20%) |
Aug 28, 2013 | 13.44 | 13.83 | 13.41 | 13.71 | 3,278,230 | +0.24(+1.79%) |
Aug 27, 2013 | 13.78 | 13.91 | 13.40 | 13.47 | 5,516,096 | -0.51(-3.63%) |
Aug 26, 2013 | 14.04 | 14.22 | 13.77 | 13.97 | 5,320,164 | +0.13(+0.93%) |
Aug 23, 2013 | 13.79 | 14.03 | 13.61 | 13.84 | 0 | +0.26(+1.90%) |
Aug 22, 2013 | 13.38 | 13.60 | 13.34 | 13.59 | 3,010,234 | +0.29(+2.15%) |
Aug 21, 2013 | 13.52 | 13.68 | 13.17 | 13.30 | 7,163,173 | -0.32(-2.36%) |
Aug 20, 2013 | 12.58 | 13.71 | 12.52 | 13.62 | 16,401,016 | +1.31(+10.68%) |
Aug 19, 2013 | 11.84 | 12.75 | 11.75 | 12.31 | 0 | +0.64(+5.46%) |
Aug 16, 2013 | 11.64 | 11.67 | 11.53 | 11.67 | 0 | +0.08(+0.65%) |
Aug 15, 2013 | 11.61 | 11.74 | 11.38 | 11.59 | 9,401,972 | +0.31(+2.78%) |
Aug 14, 2013 | 11.24 | 11.40 | 11.20 | 11.28 | 5,009,376 | +0.10(+0.92%) |
Aug 13, 2013 | 11.20 | 11.44 | 11.07 | 11.18 | 4,328,405 | +0.05(+0.49%) |
Aug 12, 2013 | 11.10 | 11.20 | 11.03 | 11.12 | 2,708,871 | +0.03(+0.31%) |
Aug 09, 2013 | 11.12 | 11.22 | 11.06 | 11.09 | 1,947,486 | -0.03(-0.31%) |
Aug 08, 2013 | 11.18 | 11.23 | 11.09 | 11.12 | 2,850,087 | -0.06(-0.56%) |
Aug 07, 2013 | 11.42 | 11.45 | 11.17 | 11.18 | 2,096,040 | -0.30(-2.61%) |
Aug 06, 2013 | 11.66 | 11.74 | 11.36 | 11.48 | 3,238,919 | -0.20(-1.71%) |
Aug 05, 2013 | 11.73 | 11.77 | 11.65 | 11.68 | 1,813,586 | -0.03(-0.30%) |
Aug 02, 2013 | 11.75 | 11.75 | 11.48 | 11.72 | 2,433,805 | -0.04(-0.36%) |
Aug 01, 2013 | 11.84 | 11.85 | 11.68 | 11.76 | 4,001,759 | +0.07(+0.57%) |
Jul 31, 2013 | 11.75 | 11.79 | 11.57 | 11.69 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 11.78 | 11.81 | 11.65 | 11.66 | 0 | -0.08(-0.66%) |
Jul 29, 2013 | 12.01 | 12.01 | 11.66 | 11.73 | 0 | -0.33(-2.75%) |
Jul 26, 2013 | 12.30 | 12.36 | 11.98 | 12.07 | 0 | -0.25(-2.01%) |
Jul 25, 2013 | 12.41 | 12.62 | 12.19 | 12.31 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 12.17 | 12.34 | 12.09 | 12.28 | 0 | +0.11(+0.92%) |
Jul 23, 2013 | 12.42 | 12.47 | 12.15 | 12.17 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 12.25 | 12.37 | 12.19 | 12.23 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 12.18 | 12.32 | 12.14 | 12.26 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 12.07 | 12.32 | 12.05 | 12.17 | 3,133,827 | +0.10(+0.85%) |
Jul 17, 2013 | 11.93 | 12.11 | 11.85 | 12.06 | 2,192,056 | +0.13(+1.09%) |
Jul 16, 2013 | 11.93 | 12.06 | 11.91 | 11.93 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 11.92 | 11.96 | 11.86 | 11.90 | 0 | +0.05(+0.46%) |
Jul 12, 2013 | 11.86 | 11.89 | 11.82 | 11.85 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 12.01 | 12.01 | 11.85 | 11.91 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 11.87 | 11.94 | 11.81 | 11.91 | 1,634,481 | +0.07(+0.59%) |
Jul 09, 2013 | 11.91 | 11.97 | 11.76 | 11.84 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 11.89 | 11.96 | 11.80 | 11.83 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 11.78 | 11.87 | 11.71 | 11.84 | 0 | +0.15(+1.24%) |
Jul 03, 2013 | 11.75 | 11.82 | 11.64 | 11.70 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 11.60 | 11.87 | 11.58 | 11.72 | 0 | +0.08(+0.69%) |
Jul 01, 2013 | 11.67 | 11.76 | 11.48 | 11.64 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 11.21 | 11.66 | 11.09 | 11.60 | 4,277,616 | +0.39(+3.49%) |
Jun 27, 2013 | 10.96 | 11.27 | 10.92 | 11.20 | 0 | +0.39(+3.62%) |
Jun 26, 2013 | 10.61 | 10.82 | 10.55 | 10.81 | 0 | +0.35(+3.39%) |
Jun 25, 2013 | 10.43 | 10.52 | 10.38 | 10.46 | 0 | +0.15(+1.41%) |
Jun 24, 2013 | 10.48 | 10.50 | 10.06 | 10.31 | 0 | -0.37(-3.50%) |
Jun 21, 2013 | 10.99 | 11.00 | 10.65 | 10.69 | 2,897,646 | -0.22(-2.05%) |
Jun 20, 2013 | 11.06 | 11.21 | 10.83 | 10.91 | 0 | -0.30(-2.72%) |
Jun 19, 2013 | 11.46 | 11.56 | 11.20 | 11.22 | 1,767,341 | -0.24(-2.11%) |
Jun 18, 2013 | 11.46 | 11.50 | 11.41 | 11.46 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 11.32 | 11.47 | 11.32 | 11.40 | 0 | +0.20(+1.77%) |
Jun 14, 2013 | 11.27 | 11.29 | 11.10 | 11.20 | 0 | -0.06(-0.49%) |
Jun 13, 2013 | 11.13 | 11.32 | 10.98 | 11.25 | 3,548,993 | +0.07(+0.59%) |
Jun 12, 2013 | 11.64 | 11.70 | 11.08 | 11.19 | 3,341,619 | -0.33(-2.88%) |
Jun 11, 2013 | 11.56 | 11.68 | 11.50 | 11.52 | 2,076,690 | -0.22(-1.86%) |
Jun 10, 2013 | 11.75 | 11.81 | 11.70 | 11.74 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 11.67 | 11.72 | 11.58 | 11.71 | 0 | +0.15(+1.32%) |
Jun 06, 2013 | 11.38 | 11.58 | 11.29 | 11.56 | 0 | +0.11(+0.96%) |
Jun 05, 2013 | 11.60 | 11.75 | 11.44 | 11.45 | 0 | -0.18(-1.55%) |
Jun 04, 2013 | 11.60 | 11.81 | 11.57 | 11.63 | 0 | -0.01(-0.05%) |
Jun 03, 2013 | 11.73 | 11.75 | 11.46 | 11.64 | 2,154,276 | -0.10(-0.83%) |
May 31, 2013 | 11.77 | 11.95 | 11.74 | 11.74 | 4,182,596 | +0.00(+0.02%) |
May 30, 2013 | 11.61 | 11.78 | 11.49 | 11.73 | 0 | +0.19(+1.69%) |
May 29, 2013 | 11.67 | 11.67 | 11.48 | 11.54 | 2,566,321 | -0.17(-1.46%) |
May 28, 2013 | 11.57 | 11.73 | 11.57 | 11.71 | 2,493,801 | +0.32(+2.79%) |
May 24, 2013 | 11.32 | 11.40 | 11.25 | 11.39 | 0 | +0.10(+0.86%) |
May 23, 2013 | 10.96 | 11.31 | 10.85 | 11.29 | 0 | +0.10(+0.92%) |
May 22, 2013 | 11.48 | 11.68 | 11.18 | 11.19 | 2,314,527 | -0.28(-2.43%) |
May 21, 2013 | 11.50 | 11.54 | 11.34 | 11.47 | 0 | -0.08(-0.67%) |
May 20, 2013 | 11.34 | 11.63 | 11.16 | 11.55 | 3,142,663 | +0.64(+5.87%) |
May 17, 2013 | 10.77 | 10.97 | 10.73 | 10.91 | 0 | +0.25(+2.32%) |
May 16, 2013 | 11.20 | 11.20 | 10.26 | 10.66 | 5,283,457 | -0.43(-3.89%) |
May 15, 2013 | 10.95 | 11.28 | 10.93 | 11.09 | 4,589,302 | +0.41(+3.89%) |
May 13, 2013 | 10.58 | 10.80 | 10.58 | 10.68 | 0 | +0.03(+0.33%) |
May 10, 2013 | 10.73 | 10.89 | 10.60 | 10.64 | 0 | -0.11(-1.02%) |
May 09, 2013 | 10.60 | 10.98 | 10.51 | 10.75 | 0 | +0.01(+0.05%) |
May 08, 2013 | 10.70 | 10.82 | 10.57 | 10.75 | 0 | +0.08(+0.79%) |
May 07, 2013 | 10.72 | 10.72 | 10.60 | 10.66 | 0 | +0.01(+0.09%) |
May 06, 2013 | 10.55 | 10.72 | 10.50 | 10.65 | 0 | +0.13(+1.22%) |
May 03, 2013 | 10.48 | 10.54 | 10.44 | 10.52 | 0 | +0.08(+0.79%) |
May 02, 2013 | 10.28 | 10.51 | 10.27 | 10.44 | 0 | +0.20(+1.94%) |
May 01, 2013 | 10.32 | 10.33 | 10.23 | 10.24 | 0 | -0.11(-1.05%) |
Apr 30, 2013 | 10.26 | 10.35 | 10.11 | 10.35 | 0 | +0.11(+1.04%) |
Apr 29, 2013 | 10.20 | 10.37 | 10.15 | 10.24 | 2,070,180 | +0.17(+1.66%) |
Apr 26, 2013 | 10.03 | 10.13 | 10.05 | 10.08 | 978,591 | -0.03(-0.25%) |
Apr 25, 2013 | 10.06 | 10.13 | 9.967 | 10.10 | 0 | +0.09(+0.88%) |
Apr 24, 2013 | 9.791 | 10.03 | 9.769 | 10.02 | 0 | +0.20(+2.00%) |
Apr 23, 2013 | 9.569 | 9.866 | 9.501 | 9.819 | 2,541,942 | +0.21(+2.14%) |
Apr 22, 2013 | 9.615 | 9.661 | 9.441 | 9.613 | 1,430,987 | +0.02(+0.17%) |
Apr 19, 2013 | 9.597 | 9.756 | 9.554 | 9.597 | 1,532,789 | +0.06(+0.64%) |
Apr 18, 2013 | 9.545 | 9.582 | 9.422 | 9.536 | 1,685,390 | -0.02(-0.19%) |
Apr 17, 2013 | 9.543 | 9.659 | 9.536 | 9.554 | 2,585,813 | -0.03(-0.34%) |
Apr 16, 2013 | 9.637 | 9.677 | 9.452 | 9.587 | 2,114,295 | +0.09(+0.93%) |
Apr 15, 2013 | 9.676 | 9.742 | 9.490 | 9.499 | 2,757,721 | -0.29(-2.94%) |
Apr 12, 2013 | 9.817 | 9.837 | 9.677 | 9.788 | 3,760,909 | -0.00(-0.04%) |
Apr 11, 2013 | 10.07 | 10.09 | 9.718 | 9.791 | 4,738,161 | -0.28(-2.79%) |
Apr 10, 2013 | 10.11 | 10.17 | 10.03 | 10.07 | 1,837,829 | +0.02(+0.22%) |
Apr 09, 2013 | 10.12 | 10.12 | 9.920 | 10.05 | 1,836,548 | -0.00(-0.02%) |
Apr 08, 2013 | 10.01 | 10.11 | 9.969 | 10.05 | 1,617,909 | +0.00(+0.04%) |
Apr 05, 2013 | 10.04 | 10.13 | 9.945 | 10.05 | 1,435,726 | -0.08(-0.76%) |
Apr 04, 2013 | 10.02 | 10.15 | 9.856 | 10.13 | 1,969,288 | +0.15(+1.53%) |
Apr 03, 2013 | 10.20 | 10.27 | 9.922 | 9.973 | 4,134,035 | -0.25(-2.46%) |
Apr 02, 2013 | 10.23 | 10.27 | 10.08 | 10.22 | 3,128,951 | +0.11(+1.13%) |
Apr 01, 2013 | 10.05 | 10.27 | 9.975 | 10.11 | 2,693,808 | +0.06(+0.57%) |
Mar 28, 2013 | 10.07 | 10.12 | 9.982 | 10.05 | 2,490,309 | -0.06(-0.64%) |
Mar 27, 2013 | 10.02 | 10.12 | 9.914 | 10.12 | 1,856,024 | +0.03(+0.29%) |
Mar 26, 2013 | 10.15 | 10.16 | 9.980 | 10.09 | 1,212,146 | -0.01(-0.07%) |
Mar 25, 2013 | 10.12 | 10.19 | 10.04 | 10.10 | 1,571,004 | -0.00(-0.02%) |
Mar 22, 2013 | 9.995 | 10.17 | 9.879 | 10.10 | 2,278,043 | +0.10(+1.03%) |
Mar 21, 2013 | 9.962 | 10.03 | 9.883 | 9.995 | 1,509,434 | -0.01(-0.06%) |
Mar 20, 2013 | 9.808 | 10.02 | 9.736 | 10.00 | 2,204,292 | +0.26(+2.70%) |
Mar 19, 2013 | 9.679 | 9.887 | 9.621 | 9.738 | 2,502,430 | +0.14(+1.47%) |
Mar 18, 2013 | 9.409 | 9.655 | 9.312 | 9.597 | 1,788,717 | +0.11(+1.20%) |
Mar 15, 2013 | 9.650 | 9.676 | 9.151 | 9.483 | 6,301,871 | -0.25(-2.53%) |
Mar 14, 2013 | 9.889 | 9.889 | 9.591 | 9.729 | 2,772,953 | -0.08(-0.77%) |
Mar 13, 2013 | 9.833 | 9.890 | 9.764 | 9.804 | 1,256,812 | -0.09(-0.95%) |
Mar 12, 2013 | 10.03 | 10.03 | 9.887 | 9.898 | 3,842,881 | -0.14(-1.39%) |
Mar 11, 2013 | 9.958 | 10.11 | 9.802 | 10.04 | 3,134,214 | +0.08(+0.83%) |
Mar 08, 2013 | 9.912 | 10.03 | 9.868 | 9.955 | 2,894,655 | +0.07(+0.72%) |
Mar 07, 2013 | 9.782 | 9.967 | 9.641 | 9.883 | 5,071,437 | +0.16(+1.60%) |
Mar 06, 2013 | 9.659 | 9.822 | 9.586 | 9.727 | 2,725,520 | -0.03(-0.28%) |
Mar 05, 2013 | 9.567 | 9.936 | 9.472 | 9.755 | 7,266,637 | +0.21(+2.17%) |
Mar 04, 2013 | 9.297 | 9.547 | 9.088 | 9.547 | 4,594,662 | +0.25(+2.69%) |
Mar 01, 2013 | 9.356 | 9.586 | 9.276 | 9.297 | 5,574,954 | -0.12(-1.23%) |
Feb 28, 2013 | 9.398 | 9.523 | 9.360 | 9.413 | 3,257,125 | -0.11(-1.14%) |
Feb 27, 2013 | 9.529 | 9.608 | 9.441 | 9.521 | 2,570,619 | +0.04(+0.45%) |
Feb 26, 2013 | 9.498 | 9.573 | 9.389 | 9.479 | 2,824,276 | -0.02(-0.19%) |
Feb 25, 2013 | 9.707 | 9.758 | 9.487 | 9.498 | 3,851,347 | -0.03(-0.29%) |
Feb 22, 2013 | 9.584 | 9.584 | 9.426 | 9.525 | 2,591,206 | +0.03(+0.33%) |
Feb 21, 2013 | 9.641 | 9.641 | 9.384 | 9.494 | 4,200,073 | -0.22(-2.25%) |
Feb 20, 2013 | 9.753 | 9.855 | 9.709 | 9.712 | 5,649,168 | -0.06(-0.58%) |
Feb 19, 2013 | 9.483 | 9.956 | 9.439 | 9.769 | 6,775,927 | +0.33(+3.52%) |
Feb 15, 2013 | 9.397 | 9.453 | 9.336 | 9.437 | 2,595,651 | +0.07(+0.72%) |
Feb 14, 2013 | 9.332 | 9.402 | 9.332 | 9.369 | 2,393,279 | -0.03(-0.35%) |
Feb 13, 2013 | 9.349 | 9.448 | 9.349 | 9.402 | 1,517,121 | +0.06(+0.67%) |
Feb 12, 2013 | 9.380 | 9.400 | 9.314 | 9.340 | 2,731,621 | -0.06(-0.64%) |
Feb 11, 2013 | 9.419 | 9.510 | 9.334 | 9.400 | 3,667,590 | -0.14(-1.50%) |
Feb 08, 2013 | 9.130 | 9.626 | 9.015 | 9.543 | 13,521,015 | +0.59(+6.65%) |
Feb 07, 2013 | 9.051 | 9.108 | 8.780 | 8.949 | 15,871,034 | +0.57(+6.84%) |
Feb 06, 2013 | 8.365 | 8.409 | 8.317 | 8.376 | 5,794,143 | -0.12(-1.45%) |
Feb 04, 2013 | 8.679 | 8.679 | 8.336 | 8.499 | 3,598,905 | -0.15(-1.76%) |