Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.63 | 12.89 | 12.62 | 12.73 | 75,144 | +0.13(+1.03%) |
Mar 28, 2014 | 12.68 | 12.84 | 12.56 | 12.60 | 38,881 | -0.10(-0.79%) |
Mar 27, 2014 | 12.51 | 12.74 | 12.50 | 12.70 | 39,835 | +0.20(+1.60%) |
Mar 26, 2014 | 12.83 | 12.86 | 12.50 | 12.50 | 57,136 | -0.25(-1.96%) |
Mar 25, 2014 | 12.81 | 12.89 | 12.66 | 12.75 | 95,905 | -0.02(-0.16%) |
Mar 24, 2014 | 12.75 | 12.82 | 12.63 | 12.77 | 41,826 | -0.01(-0.08%) |
Mar 21, 2014 | 12.85 | 12.90 | 12.71 | 12.78 | 118,791 | -0.03(-0.23%) |
Mar 20, 2014 | 12.65 | 12.90 | 12.61 | 12.81 | 25,933 | +0.13(+1.03%) |
Mar 19, 2014 | 12.88 | 12.89 | 12.58 | 12.68 | 46,501 | -0.22(-1.71%) |
Mar 18, 2014 | 12.91 | 12.93 | 12.81 | 12.90 | 91,907 | +0.00(+0.00%) |
Mar 17, 2014 | 12.90 | 12.91 | 12.85 | 12.90 | 54,514 | +0.05(+0.39%) |
Mar 14, 2014 | 12.85 | 13.05 | 12.81 | 12.85 | 32,122 | -0.05(-0.39%) |
Mar 13, 2014 | 12.84 | 12.95 | 12.73 | 12.90 | 45,508 | +0.04(+0.31%) |
Mar 12, 2014 | 12.72 | 12.99 | 12.71 | 12.86 | 36,962 | -0.04(-0.31%) |
Mar 11, 2014 | 13.04 | 13.04 | 12.77 | 12.90 | 74,680 | -0.11(-0.85%) |
Mar 10, 2014 | 12.95 | 13.20 | 12.95 | 13.01 | 86,639 | +0.00(+0.00%) |
Mar 07, 2014 | 13.20 | 13.28 | 12.93 | 13.01 | 49,658 | -0.14(-1.06%) |
Mar 06, 2014 | 12.95 | 13.24 | 12.92 | 13.15 | 31,829 | +0.21(+1.62%) |
Mar 05, 2014 | 13.00 | 13.19 | 12.87 | 12.94 | 44,487 | -0.06(-0.46%) |
Mar 04, 2014 | 13.08 | 13.17 | 12.97 | 13.00 | 109,120 | +0.09(+0.70%) |
Mar 03, 2014 | 12.95 | 13.11 | 12.85 | 12.91 | 47,130 | -0.09(-0.69%) |
Feb 28, 2014 | 12.87 | 13.26 | 12.87 | 13.00 | 128,973 | +0.19(+1.48%) |
Feb 27, 2014 | 12.66 | 12.85 | 12.61 | 12.81 | 35,389 | +0.07(+0.55%) |
Feb 26, 2014 | 12.83 | 12.94 | 12.62 | 12.74 | 104,697 | -0.20(-1.55%) |
Feb 25, 2014 | 13.29 | 13.29 | 11.56 | 12.94 | 130,055 | -0.41(-3.07%) |
Feb 24, 2014 | 13.50 | 13.63 | 13.33 | 13.35 | 86,614 | -0.12(-0.89%) |
Feb 21, 2014 | 13.58 | 13.83 | 13.42 | 13.47 | 209,603 | -0.11(-0.81%) |
Feb 20, 2014 | 12.86 | 13.66 | 12.79 | 13.58 | 286,663 | +0.75(+5.85%) |
Feb 19, 2014 | 12.87 | 12.97 | 12.76 | 12.83 | 83,482 | -0.07(-0.54%) |
Feb 18, 2014 | 12.77 | 13.02 | 12.77 | 12.90 | 141,631 | +0.07(+0.55%) |
Feb 14, 2014 | 12.85 | 12.83 | 12.83 | 12.83 | 39,100 | -0.06(-0.47%) |
Feb 13, 2014 | 12.90 | 12.95 | 12.78 | 12.89 | 110,916 | +0.04(+0.31%) |
Feb 12, 2014 | 12.70 | 12.90 | 12.64 | 12.85 | 104,961 | +0.15(+1.18%) |
Feb 11, 2014 | 12.58 | 12.75 | 12.46 | 12.70 | 68,466 | +0.18(+1.44%) |
Feb 10, 2014 | 12.44 | 12.64 | 12.16 | 12.52 | 167,758 | +0.08(+0.64%) |
Feb 07, 2014 | 12.90 | 12.90 | 12.43 | 12.44 | 228,162 | -0.44(-3.42%) |
Feb 06, 2014 | 12.91 | 12.99 | 12.70 | 12.88 | 127,409 | +0.00(+0.00%) |
Feb 05, 2014 | 13.06 | 13.08 | 12.76 | 12.88 | 124,478 | -0.28(-2.13%) |
Feb 04, 2014 | 13.02 | 13.21 | 12.96 | 13.16 | 118,301 | +0.14(+1.08%) |
Feb 03, 2014 | 13.15 | 13.20 | 12.90 | 13.02 | 118,055 | -0.14(-1.06%) |
Jan 31, 2014 | 12.87 | 13.20 | 12.87 | 13.16 | 81,095 | +0.12(+0.92%) |
Jan 30, 2014 | 13.16 | 13.25 | 12.99 | 13.04 | 62,740 | -0.06(-0.46%) |
Jan 29, 2014 | 13.04 | 13.18 | 12.89 | 13.10 | 79,871 | -0.10(-0.76%) |
Jan 28, 2014 | 12.90 | 13.42 | 12.54 | 13.20 | 104,498 | +0.26(+2.01%) |
Jan 27, 2014 | 12.97 | 13.17 | 12.81 | 12.94 | 159,548 | +0.04(+0.31%) |
Jan 24, 2014 | 12.86 | 12.93 | 12.73 | 12.90 | 98,170 | +0.00(+0.00%) |
Jan 23, 2014 | 13.00 | 13.00 | 12.87 | 12.90 | 34,965 | -0.10(-0.77%) |
Jan 22, 2014 | 12.89 | 13.00 | 12.85 | 13.00 | 31,360 | +0.16(+1.25%) |
Jan 21, 2014 | 12.80 | 12.94 | 12.77 | 12.84 | 62,144 | +0.08(+0.63%) |
Jan 17, 2014 | 12.75 | 12.76 | 12.76 | 12.76 | 74,900 | +0.06(+0.47%) |
Jan 16, 2014 | 12.69 | 12.75 | 12.56 | 12.70 | 51,024 | +0.08(+0.63%) |
Jan 15, 2014 | 12.67 | 12.70 | 12.54 | 12.62 | 41,806 | -0.05(-0.39%) |
Jan 14, 2014 | 12.47 | 12.69 | 12.45 | 12.67 | 51,318 | +0.26(+2.10%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.35 | 12.41 | 81,846 | -0.07(-0.56%) |
Jan 10, 2014 | 12.39 | 12.65 | 12.34 | 12.48 | 132,298 | +0.11(+0.89%) |
Jan 09, 2014 | 12.19 | 12.39 | 12.11 | 12.37 | 64,769 | +0.25(+2.06%) |
Jan 08, 2014 | 12.09 | 12.20 | 12.02 | 12.12 | 72,051 | +0.05(+0.41%) |
Jan 07, 2014 | 12.06 | 12.10 | 11.99 | 12.07 | 44,802 | +0.11(+0.92%) |
Jan 06, 2014 | 12.11 | 12.11 | 11.89 | 11.96 | 80,665 | -0.15(-1.24%) |
Jan 03, 2014 | 11.99 | 12.18 | 11.90 | 12.11 | 51,968 | +0.08(+0.67%) |
Jan 02, 2014 | 12.29 | 12.46 | 11.92 | 12.03 | 103,703 | -0.31(-2.51%) |
Dec 31, 2013 | 12.50 | 12.34 | 12.34 | 12.34 | 217,100 | -0.19(-1.52%) |
Dec 30, 2013 | 12.48 | 12.70 | 12.45 | 12.53 | 98,743 | -0.02(-0.16%) |
Dec 27, 2013 | 12.48 | 12.73 | 12.37 | 12.55 | 129,336 | +0.13(+1.05%) |
Dec 26, 2013 | 12.29 | 12.51 | 12.28 | 12.42 | 62,956 | +0.10(+0.81%) |
Dec 24, 2013 | 12.38 | 12.45 | 12.20 | 12.32 | 24,220 | +0.00(+0.00%) |
Dec 23, 2013 | 12.41 | 12.41 | 12.27 | 12.32 | 50,368 | -0.08(-0.65%) |
Dec 20, 2013 | 12.06 | 12.40 | 12.04 | 12.40 | 188,697 | +0.31(+2.56%) |
Dec 19, 2013 | 11.93 | 12.13 | 11.84 | 12.09 | 36,846 | +0.09(+0.75%) |
Dec 18, 2013 | 11.99 | 12.07 | 11.75 | 12.00 | 59,988 | +0.01(+0.08%) |
Dec 17, 2013 | 11.92 | 12.02 | 11.82 | 11.99 | 43,152 | +0.10(+0.84%) |
Dec 16, 2013 | 11.68 | 11.89 | 11.66 | 11.89 | 67,789 | +0.30(+2.59%) |
Dec 13, 2013 | 11.66 | 11.78 | 11.36 | 11.59 | 74,991 | -0.05(-0.43%) |
Dec 12, 2013 | 11.41 | 11.74 | 11.22 | 11.64 | 201,726 | +0.27(+2.37%) |
Dec 11, 2013 | 11.88 | 12.00 | 11.33 | 11.37 | 107,105 | -0.46(-3.89%) |
Dec 10, 2013 | 11.95 | 12.24 | 11.78 | 11.83 | 95,953 | -0.19(-1.58%) |
Dec 09, 2013 | 12.23 | 12.39 | 11.84 | 12.02 | 91,097 | -0.20(-1.64%) |
Dec 06, 2013 | 12.30 | 12.40 | 12.16 | 12.22 | 97,070 | +0.05(+0.41%) |
Dec 05, 2013 | 12.08 | 12.24 | 12.00 | 12.17 | 123,066 | +0.03(+0.25%) |
Dec 04, 2013 | 12.11 | 12.25 | 12.02 | 12.14 | 38,804 | -0.10(-0.82%) |
Dec 03, 2013 | 12.25 | 12.35 | 12.17 | 12.24 | 246,927 | -0.01(-0.08%) |
Dec 02, 2013 | 12.34 | 12.34 | 12.17 | 12.25 | 154,511 | -0.11(-0.89%) |
Nov 29, 2013 | 12.23 | 12.40 | 12.06 | 12.36 | 58,166 | +0.22(+1.81%) |
Nov 27, 2013 | 12.19 | 12.24 | 12.00 | 12.14 | 116,933 | -0.01(-0.08%) |
Nov 26, 2013 | 12.09 | 12.24 | 12.00 | 12.15 | 109,138 | +0.08(+0.66%) |
Nov 25, 2013 | 12.08 | 12.12 | 11.95 | 12.07 | 105,332 | -0.01(-0.08%) |
Nov 22, 2013 | 12.17 | 12.20 | 11.95 | 12.08 | 2,254,136 | -0.06(-0.49%) |
Nov 21, 2013 | 12.05 | 12.20 | 12.00 | 12.14 | 59,941 | +0.08(+0.66%) |
Nov 20, 2013 | 12.23 | 12.28 | 11.92 | 12.06 | 28,861 | -0.16(-1.31%) |
Nov 19, 2013 | 12.10 | 12.29 | 11.75 | 12.22 | 42,892 | +0.15(+1.24%) |
Nov 18, 2013 | 12.34 | 12.37 | 12.04 | 12.07 | 98,360 | -0.29(-2.35%) |
Nov 15, 2013 | 12.35 | 12.53 | 12.23 | 12.36 | 57,664 | -0.02(-0.16%) |
Nov 14, 2013 | 12.48 | 12.59 | 12.37 | 12.38 | 33,774 | -0.26(-2.06%) |
Nov 12, 2013 | 12.50 | 12.67 | 12.44 | 12.64 | 139,727 | +0.07(+0.56%) |
Nov 11, 2013 | 12.68 | 12.73 | 12.51 | 12.57 | 44,736 | -0.11(-0.87%) |
Nov 08, 2013 | 12.10 | 12.77 | 12.10 | 12.68 | 42,097 | +0.58(+4.79%) |
Nov 07, 2013 | 12.24 | 12.41 | 12.04 | 12.10 | 43,732 | -0.15(-1.22%) |
Nov 06, 2013 | 12.12 | 12.35 | 12.03 | 12.25 | 42,535 | +0.18(+1.49%) |
Nov 05, 2013 | 12.35 | 12.41 | 12.02 | 12.07 | 29,378 | -0.37(-2.97%) |
Nov 04, 2013 | 12.07 | 12.50 | 12.01 | 12.44 | 56,619 | +0.34(+2.81%) |
Nov 01, 2013 | 12.01 | 12.24 | 12.00 | 12.10 | 92,037 | +0.04(+0.33%) |
Oct 31, 2013 | 12.24 | 12.35 | 12.03 | 12.06 | 34,207 | -0.16(-1.31%) |
Oct 30, 2013 | 12.56 | 12.62 | 12.20 | 12.22 | 38,955 | -0.28(-2.24%) |
Oct 29, 2013 | 12.33 | 12.64 | 12.30 | 12.50 | 38,227 | +0.24(+1.96%) |
Oct 28, 2013 | 12.41 | 12.53 | 12.10 | 12.26 | 51,059 | -0.11(-0.89%) |
Oct 25, 2013 | 12.40 | 12.61 | 12.35 | 12.37 | 12,732 | +0.03(+0.24%) |
Oct 24, 2013 | 12.11 | 12.50 | 12.02 | 12.34 | 31,872 | +0.24(+1.98%) |
Oct 23, 2013 | 12.22 | 12.23 | 12.02 | 12.10 | 41,810 | -0.17(-1.39%) |
Oct 22, 2013 | 12.60 | 12.75 | 12.13 | 12.27 | 73,663 | -0.32(-2.54%) |
Oct 21, 2013 | 12.34 | 12.65 | 12.30 | 12.59 | 69,160 | +0.23(+1.86%) |
Oct 18, 2013 | 12.15 | 12.40 | 11.97 | 12.36 | 130,846 | +0.33(+2.74%) |
Oct 17, 2013 | 11.58 | 12.10 | 11.58 | 12.03 | 101,444 | +0.45(+3.89%) |
Oct 16, 2013 | 11.48 | 11.66 | 11.40 | 11.58 | 72,049 | +0.15(+1.31%) |
Oct 15, 2013 | 11.54 | 11.68 | 11.40 | 11.43 | 44,400 | -0.08(-0.70%) |
Oct 14, 2013 | 11.40 | 11.65 | 11.40 | 11.51 | 45,386 | +0.11(+0.96%) |
Oct 11, 2013 | 11.32 | 11.49 | 11.32 | 11.40 | 35,912 | +0.00(+0.00%) |
Oct 10, 2013 | 11.34 | 11.50 | 11.31 | 11.40 | 32,166 | +0.17(+1.51%) |
Oct 09, 2013 | 11.17 | 11.34 | 11.01 | 11.23 | 63,728 | +0.06(+0.54%) |
Oct 08, 2013 | 11.25 | 11.42 | 11.15 | 11.17 | 41,536 | -0.08(-0.71%) |
Oct 07, 2013 | 11.22 | 11.38 | 11.19 | 11.25 | 56,336 | +0.01(+0.09%) |
Oct 04, 2013 | 11.18 | 11.31 | 11.18 | 11.24 | 30,561 | +0.02(+0.18%) |
Oct 03, 2013 | 11.27 | 11.32 | 11.12 | 11.22 | 116,117 | -0.05(-0.44%) |
Oct 02, 2013 | 11.21 | 11.30 | 11.12 | 11.27 | 110,571 | -0.04(-0.35%) |
Oct 01, 2013 | 11.26 | 11.43 | 11.15 | 11.31 | 40,737 | +0.02(+0.18%) |
Sep 27, 2013 | 11.27 | 11.41 | 11.16 | 11.29 | 30,966 | -0.05(-0.44%) |
Sep 26, 2013 | 11.39 | 11.46 | 11.17 | 11.34 | 85,052 | +0.05(+0.44%) |
Sep 25, 2013 | 11.43 | 11.50 | 11.29 | 11.29 | 27,152 | -0.03(-0.27%) |
Sep 24, 2013 | 11.64 | 11.65 | 11.10 | 11.32 | 439,792 | -0.31(-2.67%) |
Sep 23, 2013 | 11.58 | 11.68 | 11.54 | 11.63 | 58,450 | +0.06(+0.52%) |
Sep 20, 2013 | 11.70 | 11.75 | 11.51 | 11.57 | 80,822 | -0.10(-0.86%) |
Sep 19, 2013 | 11.70 | 11.76 | 11.62 | 11.67 | 49,313 | -0.03(-0.26%) |
Sep 18, 2013 | 11.74 | 11.76 | 11.58 | 11.70 | 83,165 | -0.01(-0.09%) |
Sep 17, 2013 | 11.77 | 11.77 | 11.58 | 11.71 | 63,178 | -0.08(-0.68%) |
Sep 16, 2013 | 11.74 | 11.86 | 11.70 | 11.79 | 61,582 | +0.08(+0.68%) |
Sep 13, 2013 | 11.42 | 11.72 | 11.35 | 11.71 | 35,104 | +0.33(+2.90%) |
Sep 12, 2013 | 11.68 | 11.75 | 11.20 | 11.38 | 193,430 | -0.62(-5.17%) |
Sep 11, 2013 | 11.80 | 12.05 | 11.61 | 12.00 | 199,473 | +0.21(+1.78%) |
Sep 10, 2013 | 11.51 | 11.79 | 11.40 | 11.79 | 73,398 | +0.28(+2.43%) |
Sep 09, 2013 | 11.59 | 11.73 | 11.48 | 11.51 | 81,719 | -0.01(-0.09%) |
Sep 06, 2013 | 11.87 | 11.88 | 11.41 | 11.52 | 47,490 | -0.23(-1.96%) |
Sep 05, 2013 | 11.60 | 11.80 | 11.45 | 11.75 | 59,620 | +0.21(+1.82%) |
Sep 04, 2013 | 11.38 | 11.64 | 11.38 | 11.54 | 30,323 | +0.17(+1.50%) |
Sep 03, 2013 | 11.33 | 11.54 | 11.25 | 11.37 | 35,681 | +0.12(+1.07%) |
Aug 30, 2013 | 11.33 | 11.47 | 11.00 | 11.25 | 79,342 | -0.15(-1.32%) |
Aug 29, 2013 | 11.19 | 11.50 | 11.19 | 11.40 | 14,708 | +0.21(+1.88%) |
Aug 28, 2013 | 11.03 | 11.39 | 10.94 | 11.19 | 18,336 | +0.18(+1.63%) |
Aug 27, 2013 | 11.16 | 11.65 | 10.85 | 11.01 | 89,364 | -0.24(-2.13%) |
Aug 26, 2013 | 11.29 | 11.46 | 11.20 | 11.25 | 99,166 | -0.04(-0.35%) |
Aug 23, 2013 | 11.12 | 11.39 | 11.02 | 11.29 | 133,916 | +0.15(+1.35%) |
Aug 22, 2013 | 11.29 | 11.40 | 10.85 | 11.14 | 61,950 | -0.10(-0.89%) |
Aug 21, 2013 | 11.35 | 11.52 | 11.19 | 11.24 | 47,311 | -0.19(-1.66%) |
Aug 20, 2013 | 11.43 | 11.74 | 11.26 | 11.43 | 48,747 | +0.03(+0.26%) |
Aug 19, 2013 | 11.55 | 11.83 | 11.40 | 11.40 | 46,789 | -0.23(-1.98%) |
Aug 16, 2013 | 11.39 | 11.75 | 11.39 | 11.63 | 27,250 | +0.16(+1.39%) |
Aug 15, 2013 | 11.50 | 11.67 | 11.00 | 11.47 | 49,506 | -0.11(-0.95%) |
Aug 14, 2013 | 11.53 | 11.71 | 11.25 | 11.58 | 41,404 | +0.10(+0.87%) |
Aug 13, 2013 | 11.31 | 11.54 | 11.01 | 11.48 | 81,898 | +0.16(+1.41%) |
Aug 12, 2013 | 10.99 | 11.41 | 10.74 | 11.32 | 135,761 | +0.28(+2.54%) |
Aug 09, 2013 | 11.13 | 11.38 | 10.98 | 11.04 | 49,760 | -0.18(-1.60%) |
Aug 08, 2013 | 11.29 | 11.38 | 11.13 | 11.22 | 52,157 | -0.03(-0.27%) |
Aug 07, 2013 | 11.69 | 11.73 | 10.96 | 11.25 | 123,219 | -0.44(-3.76%) |
Aug 06, 2013 | 12.38 | 12.38 | 11.57 | 11.69 | 203,271 | -0.80(-6.41%) |
Aug 05, 2013 | 12.45 | 12.59 | 12.26 | 12.49 | 33,438 | +0.04(+0.32%) |
Aug 02, 2013 | 12.21 | 12.49 | 12.21 | 12.45 | 26,569 | +0.20(+1.63%) |
Aug 01, 2013 | 12.50 | 12.53 | 12.15 | 12.25 | 165,369 | -0.12(-0.97%) |
Jul 31, 2013 | 12.31 | 12.50 | 12.30 | 12.37 | 67,830 | +0.14(+1.14%) |
Jul 30, 2013 | 12.10 | 12.25 | 12.10 | 12.23 | 39,847 | +0.09(+0.74%) |
Jul 29, 2013 | 12.04 | 12.23 | 12.04 | 12.14 | 43,010 | +0.16(+1.34%) |
Jul 26, 2013 | 12.39 | 12.40 | 11.91 | 11.98 | 45,693 | -0.41(-3.31%) |
Jul 25, 2013 | 11.92 | 12.40 | 11.92 | 12.39 | 57,080 | +0.43(+3.60%) |
Jul 24, 2013 | 11.95 | 12.00 | 11.75 | 11.96 | 51,572 | +0.08(+0.67%) |
Jul 23, 2013 | 11.92 | 11.92 | 11.61 | 11.88 | 95,915 | +0.03(+0.25%) |
Jul 22, 2013 | 11.83 | 12.02 | 11.77 | 11.85 | 73,013 | -0.17(-1.41%) |
Jul 19, 2013 | 11.91 | 12.37 | 11.76 | 12.02 | 105,185 | +0.06(+0.50%) |
Jul 18, 2013 | 11.86 | 11.98 | 11.85 | 11.96 | 51,706 | +0.10(+0.84%) |
Jul 17, 2013 | 11.98 | 12.00 | 11.82 | 11.86 | 60,053 | -0.06(-0.50%) |
Jul 16, 2013 | 11.93 | 12.06 | 11.80 | 11.92 | 99,512 | +0.04(+0.34%) |
Jul 15, 2013 | 11.59 | 12.25 | 11.50 | 11.88 | 112,358 | +0.35(+3.04%) |
Jul 12, 2013 | 11.24 | 11.58 | 11.24 | 11.53 | 199,026 | +0.31(+2.76%) |
Jul 11, 2013 | 11.06 | 11.37 | 11.04 | 11.22 | 274,560 | +0.20(+1.81%) |
Jul 10, 2013 | 11.05 | 11.07 | 11.00 | 11.02 | 241,968 | -0.03(-0.27%) |
Jul 09, 2013 | 11.20 | 11.19 | 11.00 | 11.05 | 84,449 | -0.14(-1.25%) |
Jul 08, 2013 | 10.93 | 11.24 | 10.82 | 11.19 | 62,744 | +0.29(+2.66%) |
Jul 05, 2013 | 10.93 | 10.94 | 10.80 | 10.90 | 65,384 | +0.13(+1.21%) |
Jul 03, 2013 | 10.85 | 10.97 | 10.68 | 10.77 | 37,188 | -0.06(-0.55%) |
Jul 02, 2013 | 10.87 | 10.93 | 10.68 | 10.83 | 68,723 | -0.09(-0.82%) |
Jul 01, 2013 | 10.98 | 11.00 | 10.86 | 10.92 | 83,983 | +0.01(+0.09%) |
Jun 28, 2013 | 10.62 | 10.93 | 10.52 | 10.91 | 136,022 | +0.12(+1.11%) |
Jun 27, 2013 | 10.74 | 10.97 | 10.51 | 10.79 | 99,401 | +0.06(+0.56%) |
Jun 26, 2013 | 10.93 | 10.93 | 10.57 | 10.73 | 55,234 | -0.17(-1.56%) |
Jun 25, 2013 | 10.92 | 11.03 | 10.86 | 10.90 | 73,776 | -0.02(-0.18%) |
Jun 24, 2013 | 11.00 | 11.03 | 10.85 | 10.92 | 86,004 | -0.14(-1.27%) |
Jun 21, 2013 | 10.88 | 11.12 | 10.72 | 11.06 | 140,373 | +0.19(+1.75%) |
Jun 20, 2013 | 11.08 | 11.25 | 10.80 | 10.87 | 183,976 | -0.39(-3.46%) |
Jun 19, 2013 | 11.47 | 11.50 | 11.05 | 11.26 | 35,401 | -0.15(-1.31%) |
Jun 18, 2013 | 11.12 | 11.46 | 11.01 | 11.41 | 66,233 | +0.26(+2.33%) |
Jun 17, 2013 | 11.00 | 11.19 | 10.90 | 11.15 | 42,855 | +0.25(+2.29%) |
Jun 14, 2013 | 10.97 | 11.01 | 10.82 | 10.90 | 62,624 | -0.03(-0.27%) |
Jun 13, 2013 | 10.78 | 10.94 | 10.59 | 10.93 | 38,220 | +0.15(+1.39%) |
Jun 12, 2013 | 10.86 | 10.86 | 10.70 | 10.78 | 21,241 | -0.02(-0.19%) |
Jun 11, 2013 | 10.55 | 10.90 | 10.51 | 10.80 | 23,572 | +0.10(+0.93%) |
Jun 10, 2013 | 10.71 | 10.85 | 10.50 | 10.70 | 49,168 | +0.10(+0.94%) |
Jun 07, 2013 | 10.87 | 10.87 | 10.55 | 10.60 | 26,440 | -0.13(-1.21%) |
Jun 06, 2013 | 10.47 | 10.73 | 10.47 | 10.73 | 18,688 | +0.22(+2.09%) |
Jun 05, 2013 | 10.53 | 10.55 | 10.48 | 10.51 | 27,692 | +0.01(+0.10%) |
Jun 04, 2013 | 10.64 | 10.64 | 10.50 | 10.50 | 65,813 | -0.23(-2.14%) |
Jun 03, 2013 | 10.52 | 10.86 | 10.39 | 10.73 | 72,652 | +0.12(+1.13%) |
May 31, 2013 | 10.45 | 10.61 | 10.30 | 10.61 | 86,623 | +0.09(+0.86%) |
May 30, 2013 | 10.58 | 10.64 | 10.42 | 10.52 | 67,677 | -0.15(-1.41%) |
May 29, 2013 | 10.82 | 10.98 | 10.51 | 10.67 | 26,364 | -0.17(-1.57%) |
May 28, 2013 | 10.74 | 10.85 | 10.64 | 10.84 | 39,974 | +0.19(+1.78%) |
May 24, 2013 | 10.67 | 10.74 | 10.61 | 10.65 | 42,783 | +0.03(+0.28%) |
May 23, 2013 | 10.39 | 10.74 | 10.30 | 10.62 | 158,491 | +0.19(+1.82%) |
May 22, 2013 | 10.26 | 10.47 | 10.20 | 10.43 | 174,727 | +0.17(+1.66%) |
May 21, 2013 | 10.25 | 10.49 | 10.21 | 10.26 | 119,015 | +0.00(+0.00%) |
May 20, 2013 | 10.40 | 10.50 | 10.25 | 10.26 | 69,853 | -0.14(-1.35%) |
May 17, 2013 | 10.50 | 10.50 | 10.38 | 10.40 | 36,511 | -0.10(-0.95%) |
May 16, 2013 | 10.31 | 10.58 | 10.30 | 10.50 | 55,358 | +0.22(+2.14%) |
May 15, 2013 | 10.35 | 10.48 | 10.20 | 10.28 | 25,388 | -0.12(-1.15%) |
May 13, 2013 | 10.34 | 10.45 | 10.31 | 10.40 | 27,816 | +0.02(+0.19%) |
May 10, 2013 | 10.35 | 10.42 | 10.15 | 10.38 | 32,764 | +0.01(+0.10%) |
May 09, 2013 | 10.50 | 10.50 | 10.34 | 10.37 | 27,618 | -0.07(-0.67%) |
May 08, 2013 | 10.40 | 10.50 | 10.34 | 10.44 | 31,542 | +0.00(+0.00%) |
May 07, 2013 | 10.50 | 10.60 | 10.35 | 10.44 | 55,168 | +0.16(+1.56%) |
May 06, 2013 | 9.950 | 10.41 | 9.910 | 10.28 | 32,706 | +0.31(+3.11%) |
May 03, 2013 | 9.850 | 9.990 | 9.760 | 9.970 | 29,034 | +0.21(+2.15%) |
May 02, 2013 | 9.620 | 9.850 | 9.620 | 9.760 | 34,439 | +0.16(+1.67%) |
May 01, 2013 | 9.860 | 9.990 | 9.600 | 9.600 | 70,409 | -0.34(-3.42%) |
Apr 30, 2013 | 9.850 | 9.940 | 9.710 | 9.940 | 26,029 | +0.10(+1.02%) |
Apr 29, 2013 | 9.880 | 10.00 | 9.770 | 9.840 | 30,953 | +0.04(+0.41%) |
Apr 26, 2013 | 9.830 | 9.900 | 9.720 | 9.800 | 26,960 | -0.04(-0.41%) |
Apr 25, 2013 | 9.760 | 9.980 | 9.760 | 9.840 | 24,029 | +0.07(+0.72%) |
Apr 24, 2013 | 9.930 | 9.990 | 9.710 | 9.770 | 9,429 | -0.14(-1.41%) |
Apr 23, 2013 | 9.800 | 9.950 | 9.700 | 9.910 | 23,748 | +0.18(+1.85%) |
Apr 22, 2013 | 9.700 | 9.840 | 9.700 | 9.730 | 35,434 | +0.01(+0.10%) |
Apr 19, 2013 | 9.690 | 9.850 | 9.650 | 9.720 | 21,033 | +0.01(+0.10%) |
Apr 18, 2013 | 9.850 | 10.05 | 9.650 | 9.710 | 33,716 | -0.12(-1.22%) |
Apr 17, 2013 | 10.13 | 10.13 | 9.610 | 9.830 | 90,954 | -0.37(-3.63%) |
Apr 16, 2013 | 9.870 | 10.26 | 9.810 | 10.20 | 37,107 | +0.39(+3.98%) |
Apr 15, 2013 | 10.06 | 10.06 | 9.630 | 9.810 | 131,771 | -0.20(-2.00%) |
Apr 12, 2013 | 10.22 | 10.29 | 9.960 | 10.01 | 44,641 | -0.22(-2.15%) |
Apr 11, 2013 | 10.20 | 10.30 | 9.870 | 10.23 | 386,160 | -0.08(-0.78%) |
Apr 10, 2013 | 9.940 | 10.45 | 9.920 | 10.31 | 74,341 | +0.31(+3.10%) |
Apr 09, 2013 | 9.950 | 10.14 | 9.930 | 10.00 | 10,548 | +0.03(+0.30%) |
Apr 08, 2013 | 10.10 | 10.10 | 9.910 | 9.970 | 31,763 | -0.11(-1.09%) |
Apr 05, 2013 | 9.770 | 10.16 | 9.770 | 10.08 | 31,507 | +0.10(+1.00%) |
Apr 04, 2013 | 9.950 | 9.995 | 9.800 | 9.980 | 48,705 | +0.14(+1.42%) |
Apr 03, 2013 | 9.780 | 9.950 | 9.740 | 9.840 | 57,286 | -0.03(-0.30%) |
Apr 02, 2013 | 9.750 | 10.00 | 9.611 | 9.870 | 40,149 | +0.10(+1.02%) |