Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.37 | 11.54 | 11.25 | 11.52 | 942,561 | +0.21(+1.90%) |
Mar 28, 2014 | 11.30 | 11.55 | 11.25 | 11.30 | 804,052 | +0.01(+0.12%) |
Mar 27, 2014 | 11.32 | 11.66 | 11.28 | 11.29 | 1,351,360 | +0.00(+0.00%) |
Mar 26, 2014 | 11.21 | 11.73 | 11.00 | 11.29 | 4,652,696 | +1.18(+11.66%) |
Mar 25, 2014 | 10.19 | 10.37 | 10.01 | 10.11 | 841,919 | -0.06(-0.55%) |
Mar 24, 2014 | 10.30 | 10.35 | 10.05 | 10.17 | 551,913 | -0.10(-0.95%) |
Mar 21, 2014 | 10.15 | 10.40 | 10.11 | 10.26 | 858,412 | +0.19(+1.86%) |
Mar 20, 2014 | 9.889 | 10.10 | 9.778 | 10.08 | 588,965 | +0.19(+1.89%) |
Mar 19, 2014 | 9.840 | 10.03 | 9.764 | 9.889 | 948,757 | +0.06(+0.64%) |
Mar 18, 2014 | 9.778 | 9.903 | 9.729 | 9.826 | 1,181,171 | +0.04(+0.43%) |
Mar 17, 2014 | 10.03 | 10.06 | 9.729 | 9.785 | 813,340 | -0.13(-1.33%) |
Mar 14, 2014 | 9.743 | 9.962 | 9.742 | 9.917 | 1,132,007 | +0.17(+1.71%) |
Mar 13, 2014 | 9.896 | 10.01 | 9.695 | 9.750 | 1,303,096 | -0.49(-4.81%) |
Mar 12, 2014 | 10.20 | 10.28 | 10.12 | 10.24 | 723,052 | -0.05(-0.47%) |
Mar 11, 2014 | 10.61 | 10.64 | 10.27 | 10.29 | 610,764 | -0.31(-2.94%) |
Mar 10, 2014 | 10.52 | 10.65 | 10.50 | 10.60 | 461,554 | +0.03(+0.33%) |
Mar 07, 2014 | 10.66 | 10.71 | 10.52 | 10.57 | 645,872 | +0.00(+0.00%) |
Mar 06, 2014 | 10.59 | 10.64 | 10.50 | 10.57 | 485,237 | +0.01(+0.07%) |
Mar 05, 2014 | 10.56 | 10.60 | 10.51 | 10.56 | 423,582 | -0.01(-0.07%) |
Mar 04, 2014 | 10.30 | 10.59 | 10.29 | 10.57 | 974,118 | +0.42(+4.10%) |
Mar 03, 2014 | 10.21 | 10.27 | 10.06 | 10.15 | 435,877 | -0.16(-1.55%) |
Feb 28, 2014 | 10.36 | 10.46 | 10.27 | 10.31 | 713,017 | -0.03(-0.27%) |
Feb 27, 2014 | 10.34 | 10.38 | 10.27 | 10.34 | 960,188 | -0.01(-0.13%) |
Feb 26, 2014 | 10.26 | 10.45 | 10.26 | 10.35 | 567,010 | +0.11(+1.08%) |
Feb 25, 2014 | 10.21 | 10.28 | 10.12 | 10.24 | 516,104 | +0.01(+0.14%) |
Feb 24, 2014 | 10.21 | 10.36 | 10.18 | 10.23 | 562,648 | +0.05(+0.48%) |
Feb 21, 2014 | 10.21 | 10.37 | 10.10 | 10.18 | 663,162 | +0.00(+0.00%) |
Feb 20, 2014 | 10.08 | 10.19 | 10.01 | 10.18 | 502,795 | +0.12(+1.17%) |
Feb 19, 2014 | 10.09 | 10.32 | 10.04 | 10.06 | 472,809 | -0.11(-1.09%) |
Feb 18, 2014 | 10.17 | 10.31 | 10.13 | 10.17 | 506,742 | +0.01(+0.14%) |
Feb 14, 2014 | 10.29 | 10.16 | 10.16 | 10.16 | 634,488 | -0.12(-1.21%) |
Feb 13, 2014 | 9.951 | 10.35 | 9.951 | 10.28 | 1,044,429 | +0.25(+2.49%) |
Feb 12, 2014 | 9.875 | 10.06 | 9.875 | 10.03 | 889,686 | +0.17(+1.76%) |
Feb 11, 2014 | 9.882 | 9.965 | 9.854 | 9.861 | 979,690 | -0.03(-0.35%) |
Feb 10, 2014 | 9.910 | 9.951 | 9.813 | 9.896 | 845,536 | -0.03(-0.28%) |
Feb 07, 2014 | 9.903 | 9.986 | 9.785 | 9.924 | 600,873 | +0.09(+0.92%) |
Feb 06, 2014 | 9.639 | 9.924 | 9.639 | 9.833 | 694,650 | +0.21(+2.24%) |
Feb 05, 2014 | 9.618 | 9.736 | 9.563 | 9.618 | 763,574 | -0.07(-0.72%) |
Feb 04, 2014 | 9.667 | 9.764 | 9.431 | 9.688 | 1,053,411 | +0.06(+0.65%) |
Feb 03, 2014 | 10.23 | 10.31 | 9.605 | 9.625 | 1,081,538 | -0.62(-6.03%) |
Jan 31, 2014 | 10.04 | 10.37 | 10.01 | 10.24 | 987,448 | +0.00(+0.00%) |
Jan 30, 2014 | 10.19 | 10.33 | 10.04 | 10.24 | 598,561 | +0.14(+1.37%) |
Jan 29, 2014 | 9.944 | 10.23 | 9.944 | 10.10 | 1,004,673 | +0.03(+0.27%) |
Jan 28, 2014 | 10.10 | 10.15 | 9.986 | 10.08 | 662,936 | -0.04(-0.41%) |
Jan 27, 2014 | 10.12 | 10.24 | 9.937 | 10.12 | 1,105,314 | +0.01(+0.07%) |
Jan 24, 2014 | 10.28 | 10.32 | 9.861 | 10.11 | 1,349,625 | -0.27(-2.61%) |
Jan 23, 2014 | 10.37 | 10.49 | 10.37 | 10.38 | 730,979 | -0.04(-0.40%) |
Jan 22, 2014 | 10.50 | 10.54 | 10.41 | 10.42 | 349,558 | -0.05(-0.46%) |
Jan 21, 2014 | 10.46 | 10.50 | 10.37 | 10.47 | 404,164 | +0.08(+0.73%) |
Jan 17, 2014 | 10.51 | 10.40 | 10.40 | 10.40 | 492,449 | -0.15(-1.45%) |
Jan 16, 2014 | 10.62 | 10.64 | 10.51 | 10.55 | 313,706 | -0.10(-0.91%) |
Jan 15, 2014 | 10.62 | 10.77 | 10.62 | 10.64 | 468,781 | +0.03(+0.26%) |
Jan 14, 2014 | 10.56 | 10.70 | 10.51 | 10.62 | 625,479 | +0.11(+1.06%) |
Jan 13, 2014 | 10.63 | 10.66 | 10.40 | 10.51 | 645,523 | -0.16(-1.50%) |
Jan 10, 2014 | 10.60 | 10.69 | 10.49 | 10.67 | 1,232,620 | +0.06(+0.52%) |
Jan 09, 2014 | 10.72 | 10.80 | 10.56 | 10.61 | 695,094 | -0.10(-0.91%) |
Jan 08, 2014 | 10.76 | 10.76 | 10.42 | 10.71 | 884,857 | -0.09(-0.84%) |
Jan 07, 2014 | 10.78 | 10.85 | 10.73 | 10.80 | 558,379 | +0.08(+0.71%) |
Jan 06, 2014 | 10.93 | 10.94 | 10.69 | 10.72 | 612,859 | -0.16(-1.47%) |
Jan 03, 2014 | 10.67 | 10.93 | 10.67 | 10.88 | 616,736 | +0.24(+2.22%) |
Jan 02, 2014 | 10.94 | 10.98 | 10.62 | 10.64 | 735,387 | -0.35(-3.22%) |
Dec 31, 2013 | 11.01 | 11.00 | 11.00 | 11.00 | 882,803 | -0.01(-0.13%) |
Dec 30, 2013 | 11.05 | 11.10 | 11.01 | 11.01 | 394,501 | -0.07(-0.63%) |
Dec 27, 2013 | 11.12 | 11.23 | 11.02 | 11.08 | 429,815 | -0.01(-0.13%) |
Dec 26, 2013 | 11.10 | 11.17 | 11.00 | 11.10 | 351,986 | +0.05(+0.44%) |
Dec 24, 2013 | 11.05 | 11.14 | 10.97 | 11.05 | 397,371 | +0.03(+0.25%) |
Dec 23, 2013 | 11.07 | 11.09 | 10.81 | 11.02 | 834,946 | +0.00(+0.00%) |
Dec 20, 2013 | 10.98 | 11.16 | 10.97 | 11.02 | 1,224,385 | -0.06(-0.50%) |
Dec 19, 2013 | 10.72 | 11.56 | 10.72 | 11.07 | 1,944,968 | +0.32(+2.95%) |
Dec 18, 2013 | 10.49 | 10.76 | 10.36 | 10.76 | 1,026,645 | +0.27(+2.56%) |
Dec 17, 2013 | 10.51 | 10.51 | 10.30 | 10.49 | 582,667 | -0.01(-0.07%) |
Dec 16, 2013 | 10.21 | 10.58 | 10.13 | 10.50 | 2,176,675 | +0.30(+2.91%) |
Dec 13, 2013 | 10.22 | 10.27 | 10.13 | 10.20 | 1,736,744 | -0.03(-0.34%) |
Dec 12, 2013 | 10.32 | 10.39 | 10.23 | 10.23 | 581,429 | -0.09(-0.87%) |
Dec 11, 2013 | 10.47 | 10.53 | 10.29 | 10.32 | 810,867 | -0.16(-1.51%) |
Dec 10, 2013 | 10.81 | 10.91 | 10.46 | 10.48 | 789,028 | -0.41(-3.73%) |
Dec 09, 2013 | 10.92 | 10.98 | 10.79 | 10.89 | 631,896 | +0.01(+0.06%) |
Dec 06, 2013 | 10.91 | 11.02 | 10.81 | 10.88 | 882,879 | +0.11(+1.02%) |
Dec 05, 2013 | 10.85 | 10.85 | 10.73 | 10.77 | 416,274 | -0.11(-1.01%) |
Dec 04, 2013 | 10.90 | 11.01 | 10.72 | 10.88 | 394,653 | -0.05(-0.44%) |
Dec 03, 2013 | 10.78 | 10.95 | 10.76 | 10.93 | 457,194 | +0.10(+0.89%) |
Dec 02, 2013 | 11.21 | 11.21 | 10.79 | 10.83 | 436,338 | -0.42(-3.74%) |
Nov 29, 2013 | 11.32 | 11.40 | 11.23 | 11.25 | 227,864 | +0.02(+0.18%) |
Nov 27, 2013 | 11.30 | 11.36 | 11.19 | 11.23 | 343,477 | -0.03(-0.25%) |
Nov 26, 2013 | 11.26 | 11.40 | 11.24 | 11.26 | 510,261 | +0.00(+0.00%) |
Nov 25, 2013 | 11.48 | 11.50 | 11.23 | 11.26 | 501,346 | -0.19(-1.68%) |
Nov 22, 2013 | 11.34 | 11.52 | 11.30 | 11.45 | 480,597 | +0.14(+1.28%) |
Nov 21, 2013 | 10.98 | 11.31 | 10.97 | 11.31 | 646,111 | +0.41(+3.80%) |
Nov 20, 2013 | 10.86 | 11.01 | 10.76 | 10.90 | 386,436 | +0.05(+0.44%) |
Nov 19, 2013 | 10.88 | 11.02 | 10.79 | 10.85 | 359,244 | -0.06(-0.51%) |
Nov 18, 2013 | 11.06 | 11.12 | 10.80 | 10.90 | 430,567 | -0.12(-1.06%) |
Nov 15, 2013 | 10.98 | 11.04 | 10.85 | 11.02 | 299,065 | +0.03(+0.25%) |
Nov 14, 2013 | 11.03 | 11.09 | 10.90 | 10.99 | 223,463 | -0.03(-0.31%) |
Nov 13, 2013 | 10.94 | 11.03 | 10.90 | 11.03 | 293,297 | -0.03(-0.31%) |
Nov 12, 2013 | 10.92 | 11.09 | 10.88 | 11.06 | 246,220 | +0.06(+0.56%) |
Nov 11, 2013 | 11.02 | 11.03 | 10.87 | 11.00 | 166,832 | -0.03(-0.25%) |
Nov 08, 2013 | 10.67 | 11.08 | 10.66 | 11.03 | 546,281 | +0.35(+3.29%) |
Nov 07, 2013 | 10.93 | 11.05 | 10.65 | 10.67 | 365,011 | -0.22(-2.02%) |
Nov 06, 2013 | 11.12 | 11.12 | 10.78 | 10.90 | 614,145 | -0.12(-1.06%) |
Nov 05, 2013 | 10.99 | 11.04 | 10.86 | 11.01 | 358,418 | -0.06(-0.50%) |
Nov 04, 2013 | 11.10 | 11.17 | 11.01 | 11.07 | 538,496 | +0.04(+0.38%) |
Nov 01, 2013 | 11.28 | 11.35 | 10.87 | 11.03 | 948,189 | -0.27(-2.38%) |
Oct 31, 2013 | 11.35 | 11.44 | 11.30 | 11.30 | 632,704 | -0.06(-0.49%) |
Oct 30, 2013 | 11.65 | 11.68 | 11.19 | 11.35 | 544,882 | -0.26(-2.26%) |
Oct 29, 2013 | 11.19 | 11.61 | 11.15 | 11.61 | 712,662 | +0.48(+4.33%) |
Oct 28, 2013 | 11.14 | 11.18 | 11.03 | 11.13 | 383,564 | -0.03(-0.31%) |
Oct 25, 2013 | 11.30 | 11.36 | 11.12 | 11.16 | 338,098 | -0.09(-0.80%) |
Oct 24, 2013 | 11.16 | 11.32 | 11.09 | 11.25 | 685,890 | +0.11(+0.99%) |
Oct 23, 2013 | 11.03 | 11.21 | 10.98 | 11.14 | 549,530 | +0.01(+0.12%) |
Oct 22, 2013 | 11.21 | 11.22 | 11.10 | 11.13 | 394,444 | -0.03(-0.25%) |
Oct 21, 2013 | 11.21 | 11.21 | 11.09 | 11.16 | 372,388 | -0.03(-0.31%) |
Oct 18, 2013 | 11.20 | 11.21 | 11.00 | 11.19 | 810,724 | +0.10(+0.93%) |
Oct 17, 2013 | 10.98 | 11.12 | 10.95 | 11.09 | 441,241 | +0.08(+0.69%) |
Oct 16, 2013 | 10.99 | 11.02 | 10.81 | 11.01 | 391,464 | +0.14(+1.33%) |
Oct 15, 2013 | 10.93 | 11.02 | 10.79 | 10.87 | 567,915 | -0.15(-1.38%) |
Oct 14, 2013 | 10.88 | 11.03 | 10.88 | 11.02 | 357,818 | +0.03(+0.31%) |
Oct 11, 2013 | 10.60 | 10.99 | 10.56 | 10.98 | 476,324 | +0.34(+3.17%) |
Oct 10, 2013 | 10.53 | 10.65 | 10.46 | 10.65 | 382,425 | +0.31(+3.00%) |
Oct 09, 2013 | 10.39 | 10.44 | 10.27 | 10.34 | 831,575 | -0.03(-0.27%) |
Oct 08, 2013 | 10.57 | 10.65 | 10.36 | 10.36 | 599,440 | -0.27(-2.53%) |
Oct 07, 2013 | 10.79 | 10.89 | 10.63 | 10.63 | 437,706 | -0.29(-2.65%) |
Oct 04, 2013 | 11.03 | 11.05 | 10.83 | 10.92 | 816,993 | -0.14(-1.25%) |
Oct 03, 2013 | 11.52 | 11.53 | 11.05 | 11.06 | 965,307 | -0.52(-4.52%) |
Oct 02, 2013 | 11.48 | 11.63 | 11.44 | 11.58 | 907,012 | +0.01(+0.06%) |
Oct 01, 2013 | 11.47 | 11.61 | 11.45 | 11.58 | 756,312 | +0.12(+1.08%) |
Sep 30, 2013 | 11.12 | 11.48 | 11.08 | 11.45 | 1,069,787 | +0.18(+1.59%) |
Sep 27, 2013 | 11.14 | 11.30 | 11.05 | 11.27 | 471,078 | +0.03(+0.24%) |
Sep 26, 2013 | 11.29 | 11.35 | 11.06 | 11.25 | 470,109 | +0.01(+0.12%) |
Sep 25, 2013 | 11.12 | 11.37 | 11.12 | 11.23 | 581,187 | +0.14(+1.23%) |
Sep 24, 2013 | 11.16 | 11.27 | 11.10 | 11.10 | 692,654 | -0.08(-0.67%) |
Sep 23, 2013 | 11.03 | 11.22 | 10.91 | 11.17 | 1,767,340 | +0.11(+0.99%) |
Sep 20, 2013 | 10.86 | 11.10 | 10.69 | 11.06 | 1,763,550 | +0.28(+2.60%) |
Sep 19, 2013 | 9.425 | 10.92 | 9.425 | 10.78 | 1,780,616 | +0.06(+0.57%) |
Sep 18, 2013 | 10.55 | 10.79 | 10.38 | 10.72 | 795,562 | +0.14(+1.36%) |
Sep 17, 2013 | 10.12 | 10.58 | 10.10 | 10.58 | 820,428 | +0.45(+4.46%) |
Sep 16, 2013 | 10.21 | 10.28 | 10.05 | 10.12 | 382,114 | +0.08(+0.75%) |
Sep 13, 2013 | 10.05 | 10.12 | 9.952 | 10.05 | 441,689 | +0.01(+0.07%) |
Sep 12, 2013 | 10.18 | 10.27 | 10.02 | 10.04 | 263,987 | -0.16(-1.61%) |
Sep 11, 2013 | 10.15 | 10.28 | 10.10 | 10.21 | 307,937 | +0.06(+0.61%) |
Sep 10, 2013 | 10.13 | 10.14 | 10.04 | 10.14 | 311,276 | +0.07(+0.68%) |
Sep 09, 2013 | 9.877 | 10.08 | 9.843 | 10.08 | 544,267 | +0.25(+2.58%) |
Sep 06, 2013 | 9.939 | 9.993 | 9.617 | 9.822 | 560,579 | -0.06(-0.62%) |
Sep 05, 2013 | 10.05 | 10.07 | 9.829 | 9.884 | 458,448 | -0.16(-1.57%) |
Sep 04, 2013 | 9.850 | 10.05 | 9.850 | 10.04 | 569,472 | +0.19(+1.95%) |
Sep 03, 2013 | 10.12 | 10.27 | 9.726 | 9.850 | 578,012 | -0.10(-0.96%) |
Aug 30, 2013 | 10.27 | 10.29 | 9.904 | 9.945 | 509,396 | -0.31(-3.01%) |
Aug 29, 2013 | 10.01 | 10.33 | 10.01 | 10.25 | 464,153 | +0.24(+2.39%) |
Aug 28, 2013 | 10.09 | 10.13 | 10.01 | 10.01 | 345,241 | -0.10(-0.95%) |
Aug 27, 2013 | 10.27 | 10.38 | 10.11 | 10.11 | 574,913 | -0.34(-3.28%) |
Aug 26, 2013 | 10.42 | 10.51 | 10.27 | 10.45 | 494,240 | +0.08(+0.79%) |
Aug 23, 2013 | 10.38 | 10.45 | 10.27 | 10.37 | 250,142 | +0.01(+0.13%) |
Aug 22, 2013 | 10.28 | 10.38 | 10.22 | 10.36 | 299,447 | +0.11(+1.07%) |
Aug 21, 2013 | 10.19 | 10.31 | 10.12 | 10.25 | 466,741 | -0.01(-0.07%) |
Aug 20, 2013 | 10.10 | 10.26 | 10.02 | 10.25 | 255,163 | +0.15(+1.49%) |
Aug 19, 2013 | 10.22 | 10.25 | 10.09 | 10.10 | 388,257 | -0.14(-1.34%) |
Aug 16, 2013 | 10.21 | 10.38 | 10.19 | 10.24 | 315,415 | -0.03(-0.33%) |
Aug 15, 2013 | 10.54 | 10.54 | 10.27 | 10.27 | 518,424 | -0.45(-4.15%) |
Aug 14, 2013 | 10.75 | 10.78 | 10.70 | 10.72 | 432,281 | -0.01(-0.13%) |
Aug 13, 2013 | 10.72 | 10.78 | 10.66 | 10.73 | 313,965 | +0.03(+0.26%) |
Aug 12, 2013 | 10.52 | 10.73 | 10.51 | 10.71 | 306,370 | +0.08(+0.71%) |
Aug 09, 2013 | 10.57 | 10.74 | 10.53 | 10.63 | 419,981 | +0.05(+0.52%) |
Aug 08, 2013 | 10.41 | 10.60 | 10.40 | 10.58 | 347,380 | +0.20(+1.91%) |
Aug 07, 2013 | 10.29 | 10.44 | 10.26 | 10.38 | 385,460 | +0.03(+0.26%) |
Aug 06, 2013 | 10.50 | 10.55 | 10.32 | 10.35 | 261,942 | -0.16(-1.56%) |
Aug 05, 2013 | 10.40 | 10.69 | 10.40 | 10.51 | 1,011,829 | +0.03(+0.33%) |
Aug 02, 2013 | 10.54 | 10.58 | 10.42 | 10.48 | 687,223 | -0.12(-1.16%) |
Aug 01, 2013 | 10.54 | 10.66 | 10.49 | 10.60 | 618,102 | +0.16(+1.57%) |
Jul 31, 2013 | 10.45 | 10.56 | 10.38 | 10.44 | 348,083 | +0.04(+0.40%) |
Jul 30, 2013 | 10.44 | 10.54 | 10.27 | 10.40 | 1,581,749 | +0.03(+0.26%) |
Jul 29, 2013 | 10.51 | 10.55 | 10.26 | 10.37 | 528,717 | -0.15(-1.43%) |
Jul 26, 2013 | 10.44 | 10.52 | 10.38 | 10.52 | 397,011 | -0.03(-0.32%) |
Jul 25, 2013 | 10.55 | 10.55 | 10.35 | 10.55 | 642,341 | -0.04(-0.39%) |
Jul 24, 2013 | 10.79 | 10.79 | 10.50 | 10.60 | 669,648 | -0.14(-1.34%) |
Jul 23, 2013 | 10.77 | 10.83 | 10.70 | 10.74 | 413,553 | -0.01(-0.06%) |
Jul 22, 2013 | 10.80 | 10.88 | 10.70 | 10.75 | 627,532 | -0.07(-0.63%) |
Jul 19, 2013 | 10.66 | 10.82 | 10.63 | 10.82 | 569,786 | +0.12(+1.09%) |
Jul 18, 2013 | 10.64 | 10.79 | 10.61 | 10.70 | 433,575 | +0.07(+0.68%) |
Jul 17, 2013 | 10.66 | 10.66 | 10.53 | 10.63 | 369,501 | +0.02(+0.16%) |
Jul 16, 2013 | 10.75 | 10.86 | 10.57 | 10.61 | 623,409 | -0.16(-1.46%) |
Jul 15, 2013 | 10.70 | 10.81 | 10.62 | 10.77 | 573,293 | +0.05(+0.45%) |
Jul 12, 2013 | 10.49 | 10.73 | 10.49 | 10.72 | 740,688 | +0.21(+2.02%) |
Jul 11, 2013 | 10.49 | 10.56 | 10.40 | 10.51 | 641,380 | +0.14(+1.39%) |
Jul 10, 2013 | 10.27 | 10.36 | 10.21 | 10.36 | 564,905 | +0.08(+0.80%) |
Jul 09, 2013 | 10.38 | 10.32 | 10.20 | 10.28 | 1,067,556 | -0.01(-0.07%) |
Jul 08, 2013 | 10.27 | 10.37 | 10.16 | 10.29 | 551,389 | +0.05(+0.54%) |
Jul 05, 2013 | 10.16 | 10.25 | 10.03 | 10.23 | 629,670 | +0.23(+2.26%) |
Jul 03, 2013 | 9.918 | 10.04 | 9.908 | 10.01 | 475,260 | +0.01(+0.14%) |
Jul 02, 2013 | 10.14 | 10.21 | 9.891 | 9.993 | 1,091,664 | -0.16(-1.62%) |
Jul 01, 2013 | 9.959 | 10.23 | 9.945 | 10.16 | 690,502 | +0.17(+1.71%) |
Jun 28, 2013 | 9.891 | 10.06 | 9.891 | 9.986 | 2,284,194 | +0.05(+0.55%) |
Jun 27, 2013 | 9.850 | 9.945 | 9.767 | 9.932 | 708,425 | +0.13(+1.33%) |
Jun 26, 2013 | 9.890 | 9.917 | 9.764 | 9.802 | 802,289 | -0.03(-0.28%) |
Jun 25, 2013 | 9.863 | 9.897 | 9.713 | 9.829 | 1,041,707 | +0.07(+0.70%) |
Jun 24, 2013 | 9.822 | 9.876 | 9.672 | 9.761 | 2,011,226 | -0.20(-1.98%) |
Jun 21, 2013 | 9.693 | 10.02 | 9.652 | 9.958 | 1,735,666 | +0.39(+4.13%) |
Jun 20, 2013 | 9.536 | 9.706 | 9.189 | 9.563 | 2,912,940 | -0.74(-7.19%) |
Jun 19, 2013 | 10.20 | 10.31 | 10.05 | 10.30 | 1,447,164 | +0.09(+0.87%) |
Jun 18, 2013 | 10.07 | 10.30 | 9.965 | 10.22 | 1,490,709 | +0.19(+1.90%) |
Jun 17, 2013 | 9.849 | 10.15 | 9.802 | 10.03 | 2,761,850 | +0.30(+3.08%) |
Jun 14, 2013 | 9.754 | 9.836 | 9.611 | 9.727 | 763,625 | -0.02(-0.21%) |
Jun 13, 2013 | 9.536 | 9.781 | 9.461 | 9.747 | 677,146 | +0.25(+2.65%) |
Jun 12, 2013 | 9.529 | 9.598 | 9.448 | 9.495 | 645,087 | +0.06(+0.65%) |
Jun 11, 2013 | 9.353 | 9.591 | 9.169 | 9.434 | 700,422 | -0.05(-0.57%) |
Jun 10, 2013 | 9.353 | 9.489 | 9.257 | 9.489 | 788,641 | +0.17(+1.82%) |
Jun 07, 2013 | 9.332 | 9.421 | 9.176 | 9.319 | 498,878 | +0.05(+0.59%) |
Jun 06, 2013 | 9.081 | 9.291 | 9.033 | 9.264 | 1,826,945 | +0.18(+2.02%) |
Jun 05, 2013 | 9.257 | 9.257 | 8.999 | 9.081 | 706,355 | -0.20(-2.13%) |
Jun 04, 2013 | 9.339 | 9.427 | 9.101 | 9.278 | 964,548 | -0.06(-0.66%) |
Jun 03, 2013 | 9.448 | 9.448 | 9.108 | 9.339 | 915,853 | -0.07(-0.79%) |
May 31, 2013 | 9.373 | 9.523 | 9.353 | 9.414 | 357,396 | -0.02(-0.22%) |
May 30, 2013 | 9.353 | 9.516 | 9.203 | 9.434 | 584,934 | +0.12(+1.24%) |
May 29, 2013 | 9.448 | 9.495 | 9.251 | 9.319 | 464,040 | -0.19(-2.00%) |
May 28, 2013 | 9.393 | 9.563 | 9.305 | 9.509 | 484,840 | +0.26(+2.79%) |
May 24, 2013 | 9.264 | 9.400 | 9.087 | 9.251 | 388,489 | -0.05(-0.58%) |
May 23, 2013 | 9.135 | 9.325 | 9.128 | 9.305 | 535,970 | +0.05(+0.51%) |
May 22, 2013 | 9.183 | 9.441 | 9.176 | 9.257 | 1,234,190 | +0.06(+0.67%) |
May 21, 2013 | 9.373 | 9.373 | 9.135 | 9.196 | 381,905 | -0.16(-1.67%) |
May 20, 2013 | 9.244 | 9.387 | 9.237 | 9.353 | 627,858 | +0.07(+0.81%) |
May 17, 2013 | 9.176 | 9.291 | 9.061 | 9.278 | 585,081 | +0.17(+1.87%) |
May 16, 2013 | 9.203 | 9.274 | 9.087 | 9.108 | 372,952 | -0.11(-1.18%) |
May 15, 2013 | 9.142 | 9.322 | 9.142 | 9.217 | 396,528 | +0.29(+3.20%) |
May 13, 2013 | 9.013 | 9.081 | 8.876 | 8.931 | 599,080 | -0.08(-0.91%) |
May 10, 2013 | 8.924 | 9.067 | 8.904 | 9.013 | 343,878 | +0.08(+0.91%) |
May 09, 2013 | 8.904 | 8.965 | 8.847 | 8.931 | 441,493 | +0.00(+0.00%) |
May 08, 2013 | 8.992 | 9.019 | 8.800 | 8.931 | 561,789 | -0.05(-0.61%) |
May 07, 2013 | 8.842 | 8.992 | 8.795 | 8.985 | 483,690 | +0.18(+2.09%) |
May 06, 2013 | 8.754 | 8.836 | 8.659 | 8.802 | 597,338 | +0.05(+0.54%) |
May 03, 2013 | 8.550 | 8.822 | 8.482 | 8.754 | 816,998 | +0.27(+3.21%) |
May 02, 2013 | 8.387 | 8.516 | 8.292 | 8.482 | 1,138,289 | +0.20(+2.47%) |
May 01, 2013 | 8.584 | 8.638 | 8.271 | 8.278 | 1,057,457 | -0.36(-4.17%) |
Apr 30, 2013 | 8.550 | 8.672 | 8.502 | 8.638 | 713,873 | +0.10(+1.20%) |
Apr 29, 2013 | 8.611 | 8.618 | 8.502 | 8.536 | 487,880 | -0.03(-0.32%) |
Apr 26, 2013 | 8.618 | 8.625 | 8.482 | 8.564 | 516,053 | -0.06(-0.71%) |
Apr 25, 2013 | 8.679 | 8.754 | 8.604 | 8.625 | 346,227 | +0.00(+0.00%) |
Apr 24, 2013 | 8.706 | 8.754 | 8.557 | 8.625 | 539,351 | -0.09(-1.01%) |
Apr 23, 2013 | 8.672 | 8.808 | 8.570 | 8.713 | 525,196 | +0.10(+1.11%) |
Apr 22, 2013 | 8.747 | 8.788 | 8.455 | 8.618 | 582,239 | -0.10(-1.17%) |
Apr 19, 2013 | 8.502 | 8.802 | 8.421 | 8.720 | 1,098,957 | +0.25(+2.97%) |
Apr 18, 2013 | 8.591 | 8.652 | 8.400 | 8.468 | 905,298 | -0.09(-1.03%) |
Apr 17, 2013 | 8.788 | 8.829 | 8.509 | 8.557 | 1,185,231 | -0.31(-3.45%) |
Apr 16, 2013 | 8.727 | 8.904 | 8.686 | 8.863 | 1,032,473 | +0.20(+2.36%) |
Apr 15, 2013 | 9.217 | 9.305 | 8.651 | 8.659 | 907,864 | -0.63(-6.74%) |
Apr 12, 2013 | 9.373 | 9.427 | 9.230 | 9.285 | 556,768 | -0.10(-1.02%) |
Apr 11, 2013 | 9.257 | 9.407 | 9.196 | 9.380 | 878,392 | +0.14(+1.55%) |
Apr 10, 2013 | 9.108 | 9.251 | 8.985 | 9.237 | 1,170,428 | +0.20(+2.18%) |
Apr 09, 2013 | 9.026 | 9.166 | 8.992 | 9.040 | 1,372,845 | +0.06(+0.68%) |
Apr 08, 2013 | 8.795 | 9.026 | 8.774 | 8.979 | 1,140,686 | +0.19(+2.17%) |
Apr 05, 2013 | 8.754 | 8.836 | 8.706 | 8.788 | 1,075,938 | -0.07(-0.77%) |
Apr 04, 2013 | 8.938 | 8.958 | 8.761 | 8.856 | 1,095,165 | -0.07(-0.84%) |
Apr 03, 2013 | 8.992 | 9.066 | 8.877 | 8.931 | 2,161,122 | -0.09(-0.97%) |
Apr 02, 2013 | 9.646 | 9.700 | 8.965 | 9.019 | 3,612,561 | -0.58(-6.05%) |