Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.44 | 16.12 | 15.44 | 16.09 | 292,907 | +0.69(+4.48%) |
Mar 28, 2014 | 15.67 | 15.91 | 15.39 | 15.40 | 209,992 | -0.28(-1.79%) |
Mar 27, 2014 | 15.91 | 15.91 | 15.45 | 15.68 | 197,427 | -0.16(-1.01%) |
Mar 26, 2014 | 16.41 | 16.48 | 15.66 | 15.84 | 345,128 | -0.54(-3.30%) |
Mar 25, 2014 | 16.36 | 16.56 | 16.15 | 16.38 | 438,515 | +0.15(+0.92%) |
Mar 24, 2014 | 15.77 | 16.31 | 15.53 | 16.23 | 240,733 | +0.44(+2.79%) |
Mar 21, 2014 | 16.02 | 16.02 | 15.75 | 15.79 | 559,007 | -0.19(-1.19%) |
Mar 20, 2014 | 16.25 | 16.31 | 15.97 | 15.98 | 682,756 | +0.41(+2.63%) |
Mar 19, 2014 | 15.56 | 15.59 | 15.33 | 15.57 | 143,434 | -0.05(-0.32%) |
Mar 18, 2014 | 15.60 | 15.75 | 15.57 | 15.62 | 136,907 | +0.02(+0.13%) |
Mar 17, 2014 | 15.70 | 15.95 | 15.52 | 15.60 | 125,631 | +0.04(+0.26%) |
Mar 14, 2014 | 15.31 | 15.59 | 15.25 | 15.56 | 157,580 | +0.20(+1.30%) |
Mar 13, 2014 | 15.95 | 15.95 | 15.24 | 15.36 | 143,722 | -0.56(-3.52%) |
Mar 12, 2014 | 15.53 | 15.97 | 15.43 | 15.92 | 306,013 | +0.30(+1.92%) |
Mar 11, 2014 | 15.61 | 15.72 | 15.30 | 15.62 | 387,717 | -0.02(-0.13%) |
Mar 10, 2014 | 15.44 | 16.09 | 15.41 | 15.64 | 448,195 | +0.16(+1.03%) |
Mar 07, 2014 | 15.31 | 15.57 | 15.15 | 15.48 | 330,289 | +0.31(+2.04%) |
Mar 06, 2014 | 14.63 | 15.22 | 14.51 | 15.17 | 583,347 | +1.06(+7.51%) |
Mar 05, 2014 | 13.61 | 14.18 | 13.61 | 14.11 | 260,107 | +0.52(+3.83%) |
Mar 04, 2014 | 13.42 | 13.89 | 13.40 | 13.59 | 245,209 | +0.39(+2.95%) |
Mar 03, 2014 | 13.00 | 13.22 | 12.87 | 13.20 | 119,418 | +0.05(+0.38%) |
Feb 28, 2014 | 13.38 | 13.50 | 13.11 | 13.15 | 180,756 | -0.19(-1.42%) |
Feb 27, 2014 | 13.00 | 13.42 | 12.94 | 13.34 | 122,517 | +0.34(+2.62%) |
Feb 26, 2014 | 12.85 | 13.05 | 12.83 | 13.00 | 205,909 | +0.13(+1.01%) |
Feb 25, 2014 | 13.07 | 13.11 | 12.86 | 12.87 | 204,511 | -0.31(-2.35%) |
Feb 24, 2014 | 13.12 | 13.42 | 13.12 | 13.18 | 129,508 | +0.14(+1.07%) |
Feb 21, 2014 | 13.10 | 13.20 | 12.98 | 13.04 | 107,166 | -0.03(-0.23%) |
Feb 20, 2014 | 12.91 | 13.12 | 12.86 | 13.07 | 134,713 | +0.18(+1.40%) |
Feb 19, 2014 | 12.85 | 13.17 | 12.84 | 12.89 | 121,499 | -0.06(-0.46%) |
Feb 18, 2014 | 12.64 | 13.00 | 12.60 | 12.95 | 165,868 | +0.33(+2.61%) |
Feb 14, 2014 | 12.71 | 12.62 | 12.62 | 12.62 | 104,600 | -0.09(-0.71%) |
Feb 13, 2014 | 12.10 | 12.73 | 12.10 | 12.71 | 161,483 | +0.50(+4.10%) |
Feb 12, 2014 | 12.21 | 12.32 | 12.16 | 12.21 | 222,514 | -0.01(-0.08%) |
Feb 11, 2014 | 12.23 | 12.45 | 12.16 | 12.22 | 124,277 | -0.05(-0.41%) |
Feb 10, 2014 | 11.94 | 12.36 | 11.89 | 12.27 | 250,788 | +0.27(+2.25%) |
Feb 07, 2014 | 12.14 | 12.15 | 11.86 | 12.00 | 276,052 | -0.15(-1.23%) |
Feb 06, 2014 | 12.08 | 12.26 | 11.99 | 12.15 | 388,956 | +0.11(+0.91%) |
Feb 05, 2014 | 12.09 | 12.33 | 11.74 | 12.04 | 359,823 | -0.13(-1.07%) |
Feb 04, 2014 | 12.61 | 13.90 | 12.14 | 12.17 | 1,483,814 | +0.70(+6.10%) |
Feb 03, 2014 | 11.49 | 11.49 | 10.87 | 11.47 | 330,757 | -0.01(-0.09%) |
Jan 31, 2014 | 11.30 | 11.65 | 11.30 | 11.48 | 154,707 | +0.00(+0.00%) |
Jan 30, 2014 | 11.38 | 11.87 | 11.38 | 11.48 | 229,857 | +0.14(+1.23%) |
Jan 29, 2014 | 11.59 | 11.59 | 11.23 | 11.34 | 168,034 | -0.38(-3.24%) |
Jan 28, 2014 | 11.68 | 11.77 | 11.34 | 11.72 | 184,705 | +0.01(+0.09%) |
Jan 27, 2014 | 11.95 | 11.95 | 11.55 | 11.71 | 139,294 | -0.20(-1.68%) |
Jan 24, 2014 | 12.02 | 12.03 | 11.81 | 11.91 | 284,298 | -0.22(-1.81%) |
Jan 23, 2014 | 12.05 | 12.18 | 11.61 | 12.13 | 819,799 | -0.71(-5.53%) |
Jan 22, 2014 | 12.89 | 12.98 | 12.80 | 12.84 | 93,005 | -0.09(-0.70%) |
Jan 21, 2014 | 13.00 | 13.00 | 12.67 | 12.93 | 88,133 | -0.03(-0.23%) |
Jan 17, 2014 | 12.98 | 12.96 | 12.96 | 12.96 | 111,600 | -0.05(-0.38%) |
Jan 16, 2014 | 12.93 | 13.05 | 12.88 | 13.01 | 84,101 | +0.02(+0.15%) |
Jan 15, 2014 | 12.54 | 13.08 | 12.54 | 12.99 | 83,207 | +0.51(+4.09%) |
Jan 14, 2014 | 12.63 | 12.64 | 12.27 | 12.48 | 94,421 | -0.06(-0.48%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.33 | 12.54 | 118,380 | -0.01(-0.08%) |
Jan 10, 2014 | 12.67 | 12.81 | 12.49 | 12.55 | 125,891 | -0.09(-0.71%) |
Jan 09, 2014 | 12.83 | 13.09 | 12.49 | 12.64 | 94,934 | -0.13(-1.02%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.61 | 12.77 | 46,631 | -0.02(-0.16%) |
Jan 07, 2014 | 12.70 | 12.93 | 12.60 | 12.79 | 46,551 | +0.14(+1.11%) |
Jan 06, 2014 | 12.86 | 12.86 | 12.61 | 12.65 | 47,309 | -0.14(-1.09%) |
Jan 03, 2014 | 13.01 | 13.04 | 12.63 | 12.79 | 124,636 | -0.23(-1.77%) |
Jan 02, 2014 | 12.82 | 13.06 | 12.43 | 13.02 | 257,730 | +0.12(+0.93%) |
Dec 31, 2013 | 12.36 | 12.90 | 12.90 | 12.90 | 130,300 | +0.53(+4.28%) |
Dec 30, 2013 | 12.34 | 12.59 | 12.34 | 12.37 | 79,002 | -0.03(-0.24%) |
Dec 27, 2013 | 12.49 | 12.49 | 12.32 | 12.40 | 58,168 | -0.01(-0.08%) |
Dec 26, 2013 | 12.38 | 12.62 | 12.28 | 12.41 | 100,905 | +0.06(+0.49%) |
Dec 24, 2013 | 12.34 | 12.52 | 12.30 | 12.35 | 29,096 | +0.03(+0.24%) |
Dec 23, 2013 | 12.25 | 12.49 | 12.21 | 12.32 | 79,482 | +0.16(+1.32%) |
Dec 20, 2013 | 12.05 | 12.69 | 12.00 | 12.16 | 353,868 | +0.12(+1.00%) |
Dec 19, 2013 | 11.50 | 12.06 | 11.48 | 12.04 | 160,978 | +0.50(+4.33%) |
Dec 18, 2013 | 11.19 | 11.60 | 11.19 | 11.54 | 148,632 | +0.37(+3.31%) |
Dec 17, 2013 | 11.43 | 11.43 | 10.88 | 11.17 | 225,070 | -0.26(-2.27%) |
Dec 16, 2013 | 11.17 | 11.49 | 11.09 | 11.43 | 104,081 | +0.28(+2.51%) |
Dec 13, 2013 | 11.53 | 11.63 | 11.11 | 11.15 | 104,885 | -0.32(-2.79%) |
Dec 12, 2013 | 11.74 | 11.74 | 11.45 | 11.47 | 48,990 | -0.29(-2.47%) |
Dec 11, 2013 | 11.96 | 12.09 | 11.60 | 11.76 | 154,272 | -0.12(-1.01%) |
Dec 10, 2013 | 12.01 | 12.15 | 11.81 | 11.88 | 69,879 | -0.17(-1.41%) |
Dec 09, 2013 | 12.05 | 12.13 | 11.95 | 12.05 | 117,161 | -0.01(-0.08%) |
Dec 06, 2013 | 11.98 | 12.23 | 11.76 | 12.06 | 289,142 | +0.41(+3.52%) |
Dec 05, 2013 | 11.40 | 11.69 | 11.40 | 11.65 | 139,319 | +0.23(+2.01%) |
Dec 04, 2013 | 11.72 | 12.11 | 11.37 | 11.42 | 192,929 | -0.38(-3.22%) |
Dec 03, 2013 | 11.73 | 11.98 | 11.57 | 11.80 | 155,017 | +0.02(+0.17%) |
Dec 02, 2013 | 12.47 | 12.52 | 11.75 | 11.78 | 81,650 | -0.72(-5.76%) |
Nov 29, 2013 | 12.51 | 12.60 | 12.44 | 12.50 | 33,845 | +0.09(+0.73%) |
Nov 27, 2013 | 12.27 | 12.48 | 12.16 | 12.41 | 103,290 | +0.14(+1.14%) |
Nov 26, 2013 | 12.45 | 12.56 | 12.24 | 12.27 | 104,758 | -0.22(-1.76%) |
Nov 25, 2013 | 12.43 | 12.49 | 12.17 | 12.49 | 69,883 | +0.06(+0.48%) |
Nov 22, 2013 | 12.40 | 12.50 | 12.31 | 12.43 | 54,784 | +0.00(+0.00%) |
Nov 21, 2013 | 12.14 | 12.46 | 12.10 | 12.43 | 84,776 | +0.32(+2.64%) |
Nov 20, 2013 | 12.56 | 12.56 | 12.03 | 12.11 | 98,195 | -0.42(-3.35%) |
Nov 19, 2013 | 12.77 | 12.84 | 12.45 | 12.53 | 48,817 | -0.27(-2.11%) |
Nov 18, 2013 | 12.96 | 13.12 | 12.74 | 12.80 | 110,263 | -0.13(-1.01%) |
Nov 15, 2013 | 13.10 | 13.10 | 12.80 | 12.93 | 552,129 | -0.18(-1.37%) |
Nov 14, 2013 | 13.57 | 13.57 | 13.00 | 13.11 | 117,057 | -0.64(-4.65%) |
Nov 12, 2013 | 13.41 | 13.86 | 13.38 | 13.75 | 110,197 | +0.30(+2.23%) |
Nov 11, 2013 | 13.68 | 13.68 | 13.31 | 13.45 | 62,867 | -0.26(-1.90%) |
Nov 08, 2013 | 13.37 | 13.75 | 13.23 | 13.71 | 69,492 | +0.38(+2.85%) |
Nov 07, 2013 | 14.20 | 14.20 | 13.32 | 13.33 | 102,058 | -0.80(-5.66%) |
Nov 06, 2013 | 14.29 | 14.30 | 14.00 | 14.13 | 50,683 | -0.09(-0.63%) |
Nov 05, 2013 | 14.00 | 14.38 | 14.00 | 14.22 | 88,368 | +0.05(+0.35%) |
Nov 04, 2013 | 14.31 | 14.36 | 14.03 | 14.17 | 168,622 | -0.13(-0.91%) |
Nov 01, 2013 | 14.61 | 14.82 | 14.07 | 14.30 | 188,669 | -0.44(-2.99%) |
Oct 31, 2013 | 13.97 | 14.88 | 13.92 | 14.74 | 289,735 | +0.84(+6.04%) |
Oct 30, 2013 | 13.59 | 14.68 | 13.59 | 13.90 | 645,620 | +0.49(+3.65%) |
Oct 29, 2013 | 13.03 | 13.53 | 12.89 | 13.41 | 200,645 | +0.40(+3.07%) |
Oct 28, 2013 | 13.00 | 13.05 | 12.88 | 13.01 | 84,110 | +0.04(+0.31%) |
Oct 25, 2013 | 12.97 | 13.24 | 12.87 | 12.97 | 132,528 | +0.00(+0.00%) |
Oct 24, 2013 | 12.97 | 13.10 | 12.78 | 12.97 | 145,454 | +0.02(+0.15%) |
Oct 23, 2013 | 13.26 | 13.26 | 12.78 | 12.95 | 159,028 | -0.44(-3.29%) |
Oct 22, 2013 | 13.47 | 13.55 | 13.32 | 13.39 | 66,202 | -0.01(-0.07%) |
Oct 21, 2013 | 13.52 | 13.58 | 13.37 | 13.40 | 83,367 | -0.12(-0.89%) |
Oct 18, 2013 | 13.54 | 13.61 | 13.45 | 13.52 | 181,857 | +0.12(+0.90%) |
Oct 17, 2013 | 13.34 | 13.55 | 13.23 | 13.40 | 140,120 | -0.05(-0.37%) |
Oct 16, 2013 | 13.15 | 13.60 | 13.15 | 13.45 | 127,524 | +0.41(+3.14%) |
Oct 15, 2013 | 13.20 | 13.39 | 12.93 | 13.04 | 99,527 | -0.23(-1.73%) |
Oct 14, 2013 | 13.29 | 13.44 | 13.19 | 13.27 | 78,244 | -0.13(-0.97%) |
Oct 11, 2013 | 13.04 | 13.45 | 13.04 | 13.40 | 68,666 | +0.27(+2.06%) |
Oct 10, 2013 | 12.96 | 13.17 | 12.87 | 13.13 | 113,357 | +0.36(+2.82%) |
Oct 09, 2013 | 12.80 | 12.85 | 12.57 | 12.77 | 94,321 | +0.01(+0.08%) |
Oct 08, 2013 | 13.17 | 13.17 | 12.74 | 12.76 | 163,048 | -0.37(-2.82%) |
Oct 07, 2013 | 13.08 | 13.37 | 13.02 | 13.13 | 88,353 | -0.08(-0.61%) |
Oct 04, 2013 | 13.19 | 13.49 | 13.15 | 13.21 | 140,326 | -0.01(-0.08%) |
Oct 03, 2013 | 13.62 | 13.75 | 13.17 | 13.22 | 96,291 | -0.45(-3.29%) |
Oct 02, 2013 | 13.44 | 13.75 | 13.36 | 13.67 | 167,318 | +0.21(+1.56%) |
Oct 01, 2013 | 13.42 | 13.75 | 13.42 | 13.46 | 142,321 | +0.10(+0.75%) |
Sep 27, 2013 | 13.20 | 13.48 | 13.20 | 13.36 | 79,955 | +0.03(+0.23%) |
Sep 26, 2013 | 13.30 | 13.45 | 13.04 | 13.33 | 149,643 | +0.06(+0.45%) |
Sep 25, 2013 | 13.51 | 13.56 | 13.26 | 13.27 | 93,092 | -0.26(-1.92%) |
Sep 24, 2013 | 13.51 | 13.63 | 13.22 | 13.53 | 121,990 | -0.01(-0.07%) |
Sep 23, 2013 | 13.53 | 13.56 | 13.27 | 13.54 | 165,907 | +0.00(+0.00%) |
Sep 20, 2013 | 13.57 | 13.65 | 13.44 | 13.54 | 255,629 | -0.02(-0.15%) |
Sep 19, 2013 | 13.47 | 13.64 | 13.24 | 13.56 | 132,856 | +0.13(+0.97%) |
Sep 18, 2013 | 13.36 | 13.60 | 13.19 | 13.43 | 183,943 | +0.06(+0.45%) |
Sep 17, 2013 | 13.26 | 13.45 | 12.94 | 13.37 | 277,397 | +0.12(+0.91%) |
Sep 16, 2013 | 12.69 | 13.85 | 12.65 | 13.25 | 838,537 | +0.60(+4.74%) |
Sep 13, 2013 | 12.72 | 12.72 | 12.44 | 12.65 | 243,133 | -0.05(-0.39%) |
Sep 12, 2013 | 12.93 | 13.00 | 12.57 | 12.70 | 258,960 | -0.30(-2.31%) |
Sep 11, 2013 | 12.92 | 13.01 | 12.82 | 13.00 | 168,212 | +0.02(+0.15%) |
Sep 10, 2013 | 13.25 | 13.25 | 12.90 | 12.98 | 143,479 | -0.24(-1.82%) |
Sep 09, 2013 | 13.00 | 13.23 | 12.89 | 13.22 | 182,549 | +0.32(+2.48%) |
Sep 06, 2013 | 13.30 | 13.31 | 12.78 | 12.90 | 187,341 | -0.36(-2.71%) |
Sep 05, 2013 | 13.28 | 13.50 | 13.14 | 13.26 | 278,571 | +0.03(+0.23%) |
Sep 04, 2013 | 12.96 | 13.25 | 12.80 | 13.23 | 418,200 | +0.39(+3.04%) |
Sep 03, 2013 | 12.87 | 13.01 | 12.62 | 12.84 | 430,411 | +0.12(+0.94%) |
Aug 30, 2013 | 12.78 | 12.81 | 12.67 | 12.72 | 287,546 | -0.12(-0.93%) |
Aug 29, 2013 | 12.55 | 12.90 | 12.50 | 12.84 | 271,965 | +0.31(+2.47%) |
Aug 28, 2013 | 12.33 | 12.61 | 12.33 | 12.53 | 346,755 | +0.18(+1.46%) |
Aug 27, 2013 | 12.38 | 12.39 | 12.20 | 12.35 | 333,092 | -0.09(-0.72%) |
Aug 26, 2013 | 12.29 | 12.50 | 12.12 | 12.44 | 290,344 | +0.15(+1.22%) |
Aug 23, 2013 | 12.01 | 12.31 | 11.98 | 12.29 | 210,350 | +0.29(+2.42%) |
Aug 22, 2013 | 11.91 | 12.03 | 11.88 | 12.00 | 184,075 | +0.10(+0.84%) |
Aug 21, 2013 | 11.84 | 12.04 | 11.83 | 11.90 | 208,921 | -0.03(-0.25%) |
Aug 20, 2013 | 11.79 | 12.00 | 11.78 | 11.93 | 95,486 | +0.15(+1.27%) |
Aug 19, 2013 | 11.72 | 11.88 | 11.71 | 11.78 | 110,401 | +0.03(+0.26%) |
Aug 16, 2013 | 11.77 | 11.91 | 11.71 | 11.75 | 306,789 | -0.10(-0.84%) |
Aug 15, 2013 | 11.98 | 11.99 | 11.75 | 11.85 | 239,711 | -0.13(-1.09%) |
Aug 14, 2013 | 11.87 | 12.00 | 11.83 | 11.98 | 174,987 | +0.09(+0.76%) |
Aug 13, 2013 | 11.89 | 12.00 | 11.70 | 11.89 | 172,833 | -0.01(-0.08%) |
Aug 12, 2013 | 11.54 | 11.90 | 11.38 | 11.90 | 236,946 | +0.20(+1.71%) |
Aug 09, 2013 | 11.74 | 11.82 | 11.59 | 11.70 | 101,603 | -0.06(-0.51%) |
Aug 08, 2013 | 11.67 | 11.82 | 11.61 | 11.76 | 133,085 | +0.12(+1.03%) |
Aug 07, 2013 | 11.74 | 11.85 | 11.41 | 11.64 | 215,839 | -0.20(-1.69%) |
Aug 06, 2013 | 11.74 | 11.88 | 11.68 | 11.84 | 128,561 | +0.02(+0.17%) |
Aug 05, 2013 | 11.45 | 11.82 | 11.10 | 11.82 | 291,681 | +0.31(+2.69%) |
Aug 02, 2013 | 11.60 | 11.85 | 11.26 | 11.51 | 580,752 | -0.10(-0.86%) |
Aug 01, 2013 | 11.75 | 11.78 | 11.55 | 11.61 | 100,878 | -0.05(-0.43%) |
Jul 31, 2013 | 11.43 | 11.69 | 11.33 | 11.66 | 66,569 | +0.31(+2.73%) |
Jul 30, 2013 | 11.46 | 11.46 | 11.19 | 11.35 | 121,473 | -0.05(-0.44%) |
Jul 29, 2013 | 11.39 | 11.49 | 11.24 | 11.40 | 96,465 | -0.06(-0.52%) |
Jul 26, 2013 | 11.40 | 11.50 | 11.26 | 11.46 | 85,173 | -0.10(-0.87%) |
Jul 25, 2013 | 11.45 | 11.73 | 11.44 | 11.56 | 88,859 | +0.13(+1.14%) |
Jul 24, 2013 | 11.62 | 11.71 | 11.41 | 11.43 | 82,078 | -0.13(-1.12%) |
Jul 23, 2013 | 11.37 | 11.64 | 11.27 | 11.56 | 162,195 | +0.25(+2.21%) |
Jul 22, 2013 | 11.28 | 11.46 | 11.27 | 11.31 | 80,743 | +0.03(+0.27%) |
Jul 19, 2013 | 11.39 | 11.49 | 11.25 | 11.28 | 108,859 | -0.13(-1.14%) |
Jul 18, 2013 | 11.67 | 11.67 | 11.38 | 11.41 | 289,622 | -0.23(-1.98%) |
Jul 17, 2013 | 11.08 | 11.67 | 11.02 | 11.64 | 826,767 | +0.56(+5.05%) |
Jul 16, 2013 | 11.20 | 11.20 | 10.99 | 11.08 | 120,484 | -0.08(-0.72%) |
Jul 15, 2013 | 10.93 | 11.33 | 10.84 | 11.16 | 113,154 | +0.27(+2.48%) |
Jul 12, 2013 | 11.08 | 11.09 | 10.82 | 10.89 | 69,685 | -0.16(-1.45%) |
Jul 11, 2013 | 10.88 | 11.15 | 10.59 | 11.05 | 231,792 | -0.15(-1.34%) |
Jul 10, 2013 | 11.16 | 11.33 | 11.08 | 11.20 | 123,230 | +0.01(+0.09%) |
Jul 09, 2013 | 11.43 | 11.43 | 11.13 | 11.19 | 223,054 | -0.25(-2.19%) |
Jul 08, 2013 | 11.52 | 11.58 | 11.25 | 11.44 | 152,173 | -0.06(-0.52%) |
Jul 05, 2013 | 11.18 | 11.52 | 11.09 | 11.50 | 100,120 | +0.50(+4.55%) |
Jul 03, 2013 | 11.09 | 11.10 | 10.90 | 11.00 | 29,232 | -0.07(-0.63%) |
Jul 02, 2013 | 11.07 | 11.22 | 10.92 | 11.07 | 79,536 | +0.00(+0.00%) |
Jul 01, 2013 | 11.05 | 11.28 | 10.84 | 11.07 | 98,527 | +0.07(+0.64%) |
Jun 28, 2013 | 10.80 | 11.09 | 10.65 | 11.00 | 355,762 | +0.30(+2.80%) |
Jun 26, 2013 | 10.85 | 10.94 | 10.57 | 10.70 | 120,089 | +0.01(+0.09%) |
Jun 25, 2013 | 10.63 | 10.74 | 10.57 | 10.69 | 109,725 | +0.15(+1.42%) |
Jun 24, 2013 | 10.68 | 10.82 | 10.50 | 10.54 | 178,638 | -0.28(-2.59%) |
Jun 21, 2013 | 10.57 | 10.86 | 10.25 | 10.82 | 205,796 | +0.24(+2.27%) |
Jun 20, 2013 | 11.02 | 11.14 | 10.47 | 10.58 | 247,509 | -0.66(-5.87%) |
Jun 19, 2013 | 11.42 | 11.53 | 11.22 | 11.24 | 91,613 | -0.17(-1.49%) |
Jun 18, 2013 | 11.11 | 11.49 | 11.10 | 11.41 | 116,322 | +0.36(+3.26%) |
Jun 17, 2013 | 11.01 | 11.19 | 10.91 | 11.05 | 361,494 | +0.21(+1.94%) |
Jun 14, 2013 | 10.87 | 10.98 | 10.65 | 10.84 | 246,208 | -0.03(-0.28%) |
Jun 13, 2013 | 10.66 | 10.90 | 10.43 | 10.87 | 114,187 | +0.24(+2.26%) |
Jun 12, 2013 | 10.72 | 10.91 | 10.47 | 10.63 | 175,224 | +0.00(+0.00%) |
Jun 11, 2013 | 10.59 | 10.83 | 10.49 | 10.63 | 213,918 | -0.29(-2.66%) |
Jun 10, 2013 | 10.78 | 11.03 | 10.69 | 10.92 | 154,433 | +0.20(+1.87%) |
Jun 07, 2013 | 10.71 | 10.80 | 10.49 | 10.72 | 170,923 | +0.11(+1.04%) |
Jun 06, 2013 | 10.53 | 11.00 | 10.53 | 10.61 | 202,071 | +0.04(+0.38%) |
Jun 05, 2013 | 10.55 | 10.78 | 10.08 | 10.57 | 125,608 | -0.03(-0.28%) |
Jun 04, 2013 | 10.59 | 11.05 | 10.40 | 10.60 | 113,392 | +0.00(+0.00%) |
Jun 03, 2013 | 10.28 | 10.68 | 10.17 | 10.60 | 155,847 | +0.39(+3.82%) |
May 31, 2013 | 10.40 | 10.40 | 10.21 | 10.21 | 82,320 | -0.29(-2.76%) |
May 30, 2013 | 10.31 | 10.65 | 10.19 | 10.50 | 52,707 | +0.20(+1.94%) |
May 29, 2013 | 10.50 | 10.61 | 10.24 | 10.30 | 68,706 | -0.26(-2.46%) |
May 28, 2013 | 10.38 | 10.65 | 10.30 | 10.56 | 74,365 | +0.36(+3.53%) |
May 24, 2013 | 10.21 | 10.38 | 10.06 | 10.20 | 110,128 | -0.08(-0.78%) |
May 23, 2013 | 10.15 | 10.33 | 10.11 | 10.28 | 33,802 | -0.04(-0.39%) |
May 22, 2013 | 10.40 | 10.89 | 10.26 | 10.32 | 130,740 | -0.10(-0.96%) |
May 21, 2013 | 10.65 | 10.65 | 10.38 | 10.42 | 47,980 | -0.21(-1.98%) |
May 20, 2013 | 10.72 | 10.78 | 10.55 | 10.63 | 66,673 | -0.14(-1.30%) |
May 17, 2013 | 10.80 | 10.84 | 10.70 | 10.77 | 87,601 | +0.02(+0.19%) |
May 16, 2013 | 10.71 | 10.80 | 10.57 | 10.75 | 74,983 | +0.04(+0.37%) |
May 15, 2013 | 10.43 | 10.76 | 10.41 | 10.71 | 86,566 | +0.44(+4.28%) |
May 13, 2013 | 10.27 | 10.41 | 10.16 | 10.27 | 45,780 | -0.11(-1.06%) |
May 10, 2013 | 10.42 | 10.43 | 10.22 | 10.38 | 79,523 | +0.01(+0.10%) |
May 09, 2013 | 10.55 | 10.55 | 10.27 | 10.37 | 71,141 | -0.26(-2.45%) |
May 08, 2013 | 10.71 | 10.81 | 10.52 | 10.63 | 71,041 | -0.15(-1.39%) |
May 07, 2013 | 10.86 | 10.86 | 10.53 | 10.78 | 127,060 | -0.09(-0.83%) |
May 06, 2013 | 10.85 | 11.02 | 10.75 | 10.87 | 171,733 | +0.13(+1.21%) |
May 03, 2013 | 10.73 | 10.93 | 10.44 | 10.74 | 258,147 | +0.30(+2.87%) |
May 02, 2013 | 10.01 | 10.87 | 9.600 | 10.44 | 616,883 | +1.24(+13.48%) |
May 01, 2013 | 9.350 | 9.390 | 8.890 | 9.200 | 271,347 | -0.21(-2.23%) |
Apr 30, 2013 | 9.160 | 9.500 | 9.150 | 9.410 | 205,259 | +0.31(+3.41%) |
Apr 29, 2013 | 9.230 | 9.350 | 9.090 | 9.100 | 118,781 | -0.05(-0.55%) |
Apr 26, 2013 | 9.470 | 9.540 | 9.150 | 9.150 | 50,662 | -0.39(-4.09%) |
Apr 25, 2013 | 9.290 | 9.710 | 9.250 | 9.540 | 85,224 | +0.28(+3.02%) |
Apr 24, 2013 | 9.370 | 9.400 | 9.170 | 9.260 | 100,232 | -0.11(-1.17%) |
Apr 23, 2013 | 9.100 | 9.390 | 9.010 | 9.370 | 109,151 | +0.32(+3.54%) |
Apr 22, 2013 | 8.920 | 9.140 | 8.800 | 9.050 | 51,896 | +0.12(+1.34%) |
Apr 19, 2013 | 8.840 | 8.970 | 8.710 | 8.930 | 49,643 | +0.10(+1.13%) |
Apr 18, 2013 | 9.000 | 9.000 | 8.760 | 8.830 | 101,895 | -0.13(-1.45%) |
Apr 17, 2013 | 9.100 | 9.190 | 8.685 | 8.960 | 115,691 | -0.26(-2.82%) |
Apr 16, 2013 | 8.820 | 9.260 | 8.800 | 9.220 | 104,024 | +0.48(+5.49%) |
Apr 15, 2013 | 8.930 | 8.980 | 8.620 | 8.740 | 143,656 | -0.26(-2.89%) |
Apr 12, 2013 | 9.060 | 9.200 | 8.770 | 9.000 | 101,944 | -0.13(-1.42%) |
Apr 11, 2013 | 9.000 | 9.238 | 9.000 | 9.130 | 49,162 | +0.07(+0.77%) |
Apr 10, 2013 | 8.950 | 9.180 | 8.940 | 9.060 | 173,437 | +0.11(+1.23%) |
Apr 09, 2013 | 9.040 | 9.130 | 8.920 | 8.950 | 94,864 | -0.05(-0.56%) |
Apr 08, 2013 | 8.900 | 9.190 | 8.810 | 9.000 | 172,065 | -0.21(-2.28%) |
Apr 05, 2013 | 8.970 | 9.250 | 8.860 | 9.210 | 141,694 | +0.01(+0.11%) |
Apr 04, 2013 | 9.080 | 9.270 | 8.950 | 9.200 | 91,075 | +0.12(+1.32%) |
Apr 03, 2013 | 9.500 | 9.600 | 9.070 | 9.080 | 205,483 | -0.39(-4.12%) |
Apr 02, 2013 | 9.960 | 9.990 | 9.420 | 9.470 | 270,031 | -0.42(-4.25%) |