Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.99 | 11.27 | 10.90 | 11.23 | 2,379,843 | +0.10(+0.86%) |
Jan 30, 2014 | 10.99 | 11.19 | 10.98 | 11.14 | 2,643,231 | +0.23(+2.12%) |
Jan 29, 2014 | 10.85 | 10.97 | 10.78 | 10.90 | 2,786,787 | +0.01(+0.13%) |
Jan 28, 2014 | 10.69 | 10.91 | 10.68 | 10.89 | 1,801,039 | +0.24(+2.24%) |
Jan 27, 2014 | 10.71 | 10.79 | 10.64 | 10.65 | 1,651,689 | -0.03(-0.26%) |
Jan 24, 2014 | 10.69 | 10.73 | 10.57 | 10.68 | 1,628,055 | -0.10(-0.95%) |
Jan 23, 2014 | 10.83 | 10.89 | 10.75 | 10.78 | 1,517,906 | -0.05(-0.44%) |
Jan 22, 2014 | 10.72 | 10.88 | 10.72 | 10.83 | 3,576,604 | +0.07(+0.70%) |
Jan 21, 2014 | 10.96 | 11.05 | 10.62 | 10.76 | 4,833,152 | -0.17(-1.56%) |
Jan 17, 2014 | 11.03 | 10.93 | 10.93 | 10.93 | 2,118,227 | -0.13(-1.17%) |
Jan 16, 2014 | 11.11 | 11.17 | 11.04 | 11.05 | 2,917,333 | -0.10(-0.86%) |
Jan 15, 2014 | 11.03 | 11.20 | 11.00 | 11.15 | 3,990,877 | +0.16(+1.43%) |
Jan 14, 2014 | 10.82 | 11.02 | 10.80 | 10.99 | 1,650,863 | +0.19(+1.77%) |
Jan 13, 2014 | 10.91 | 10.91 | 10.73 | 10.80 | 1,749,830 | -0.16(-1.43%) |
Jan 10, 2014 | 10.90 | 11.03 | 10.89 | 10.96 | 2,129,940 | +0.10(+0.88%) |
Jan 09, 2014 | 10.79 | 10.93 | 10.77 | 10.86 | 2,752,586 | +0.07(+0.63%) |
Jan 08, 2014 | 10.93 | 10.97 | 10.75 | 10.80 | 2,341,474 | -0.16(-1.49%) |
Jan 07, 2014 | 10.80 | 11.03 | 10.80 | 10.96 | 2,180,772 | -0.05(-0.49%) |
Jan 06, 2014 | 10.88 | 11.03 | 10.82 | 11.01 | 1,476,275 | +0.17(+1.57%) |
Jan 03, 2014 | 10.85 | 10.93 | 10.81 | 10.84 | 835,183 | -0.01(-0.06%) |
Jan 02, 2014 | 10.86 | 10.99 | 10.78 | 10.85 | 1,507,043 | -0.01(-0.13%) |
Dec 31, 2013 | 10.91 | 10.86 | 10.86 | 10.86 | 1,793,238 | -0.06(-0.56%) |
Dec 30, 2013 | 10.86 | 10.95 | 10.86 | 10.93 | 762,277 | +0.03(+0.25%) |
Dec 27, 2013 | 10.87 | 10.93 | 10.80 | 10.90 | 930,712 | +0.01(+0.06%) |
Dec 26, 2013 | 11.01 | 11.04 | 10.82 | 10.89 | 1,118,916 | -0.10(-0.92%) |
Dec 24, 2013 | 10.93 | 11.02 | 10.89 | 10.99 | 694,444 | +0.03(+0.25%) |
Dec 23, 2013 | 10.92 | 11.11 | 10.86 | 10.97 | 3,314,922 | +0.07(+0.68%) |
Dec 20, 2013 | 10.74 | 10.90 | 10.72 | 10.89 | 4,244,132 | +0.20(+1.83%) |
Dec 19, 2013 | 10.69 | 10.76 | 10.54 | 10.70 | 2,139,635 | -0.05(-0.50%) |
Dec 18, 2013 | 10.44 | 10.90 | 10.36 | 10.75 | 3,149,392 | +0.34(+3.25%) |
Dec 17, 2013 | 10.51 | 10.55 | 10.40 | 10.41 | 1,812,508 | -0.06(-0.58%) |
Dec 16, 2013 | 10.43 | 10.51 | 10.40 | 10.47 | 1,180,672 | +0.06(+0.58%) |
Dec 13, 2013 | 10.22 | 10.43 | 10.22 | 10.41 | 1,661,006 | +0.19(+1.85%) |
Dec 12, 2013 | 10.19 | 10.31 | 10.19 | 10.22 | 1,415,594 | -0.07(-0.66%) |
Dec 11, 2013 | 10.68 | 10.69 | 10.29 | 10.29 | 1,278,619 | -0.41(-3.79%) |
Dec 10, 2013 | 10.78 | 10.80 | 10.66 | 10.70 | 1,200,077 | +0.01(+0.13%) |
Dec 09, 2013 | 10.61 | 10.69 | 10.61 | 10.68 | 2,053,750 | +0.06(+0.57%) |
Dec 06, 2013 | 10.69 | 10.75 | 10.58 | 10.62 | 2,653,636 | -0.01(-0.06%) |
Dec 05, 2013 | 10.61 | 10.70 | 10.50 | 10.63 | 2,651,096 | +0.02(+0.19%) |
Dec 04, 2013 | 10.26 | 10.66 | 10.18 | 10.61 | 2,556,807 | +0.25(+2.41%) |
Dec 03, 2013 | 10.29 | 10.54 | 10.27 | 10.36 | 2,335,534 | -0.33(-3.10%) |
Dec 02, 2013 | 10.94 | 10.99 | 10.66 | 10.69 | 1,171,920 | -0.28(-2.53%) |
Nov 29, 2013 | 11.22 | 11.22 | 10.86 | 10.97 | 863,125 | -0.18(-1.58%) |
Nov 27, 2013 | 10.89 | 11.15 | 10.88 | 11.14 | 2,452,598 | +0.28(+2.55%) |
Nov 26, 2013 | 10.80 | 10.93 | 10.76 | 10.86 | 2,277,181 | +0.07(+0.69%) |
Nov 25, 2013 | 10.78 | 10.93 | 10.76 | 10.79 | 1,992,822 | -0.01(-0.06%) |
Nov 22, 2013 | 10.76 | 10.80 | 10.63 | 10.80 | 1,869,359 | +0.07(+0.63%) |
Nov 21, 2013 | 10.63 | 10.74 | 10.55 | 10.73 | 1,114,041 | +0.14(+1.28%) |
Nov 20, 2013 | 10.59 | 10.74 | 10.53 | 10.59 | 2,791,629 | +0.05(+0.45%) |
Nov 19, 2013 | 10.81 | 10.86 | 10.52 | 10.55 | 2,202,236 | -0.29(-2.68%) |
Nov 18, 2013 | 11.13 | 11.13 | 10.79 | 10.84 | 1,664,931 | -0.24(-2.14%) |
Nov 15, 2013 | 11.24 | 11.30 | 11.06 | 11.07 | 2,094,020 | -0.18(-1.56%) |
Nov 14, 2013 | 11.36 | 11.54 | 11.25 | 11.25 | 1,550,315 | -0.03(-0.24%) |
Nov 12, 2013 | 11.34 | 11.38 | 11.19 | 11.28 | 1,228,955 | -0.07(-0.66%) |
Nov 11, 2013 | 11.49 | 11.55 | 11.33 | 11.35 | 3,497,087 | -0.13(-1.12%) |
Nov 08, 2013 | 10.34 | 11.77 | 10.24 | 11.48 | 4,870,724 | -0.47(-3.96%) |
Nov 07, 2013 | 12.22 | 12.23 | 11.88 | 11.95 | 2,510,831 | -0.28(-2.32%) |
Nov 06, 2013 | 12.42 | 12.44 | 12.20 | 12.24 | 1,660,886 | -0.14(-1.15%) |
Nov 05, 2013 | 12.39 | 12.45 | 12.32 | 12.38 | 1,545,565 | -0.10(-0.81%) |
Nov 04, 2013 | 12.49 | 12.52 | 12.36 | 12.48 | 1,628,211 | +0.07(+0.60%) |
Nov 01, 2013 | 12.32 | 12.52 | 12.24 | 12.41 | 2,341,683 | +0.05(+0.44%) |
Oct 31, 2013 | 12.46 | 12.50 | 12.21 | 12.35 | 4,181,700 | -0.09(-0.71%) |
Oct 30, 2013 | 12.60 | 12.66 | 12.44 | 12.44 | 2,223,300 | -0.19(-1.50%) |
Oct 29, 2013 | 12.84 | 12.87 | 12.62 | 12.63 | 2,014,015 | -0.20(-1.53%) |
Oct 28, 2013 | 12.90 | 12.95 | 12.72 | 12.82 | 2,648,587 | -0.01(-0.05%) |
Oct 25, 2013 | 12.85 | 12.86 | 12.78 | 12.83 | 2,019,861 | +0.03(+0.26%) |
Oct 24, 2013 | 12.89 | 12.93 | 12.80 | 12.80 | 1,848,296 | -0.04(-0.32%) |
Oct 23, 2013 | 12.82 | 12.91 | 12.74 | 12.84 | 1,740,041 | -0.04(-0.32%) |
Oct 22, 2013 | 12.95 | 13.08 | 12.76 | 12.88 | 3,220,909 | -0.17(-1.30%) |
Oct 21, 2013 | 13.15 | 13.15 | 12.97 | 13.05 | 2,420,718 | -0.12(-0.92%) |
Oct 18, 2013 | 13.30 | 13.31 | 13.07 | 13.17 | 1,864,035 | +0.03(+0.21%) |
Oct 17, 2013 | 13.04 | 13.18 | 12.96 | 13.14 | 1,647,600 | +0.12(+0.88%) |
Oct 16, 2013 | 12.95 | 13.09 | 12.90 | 13.03 | 2,197,245 | +0.12(+0.94%) |
Oct 15, 2013 | 12.80 | 13.03 | 12.68 | 12.91 | 1,812,023 | +0.09(+0.74%) |
Oct 14, 2013 | 12.79 | 12.82 | 12.70 | 12.81 | 1,218,469 | -0.03(-0.26%) |
Oct 11, 2013 | 12.60 | 12.85 | 12.60 | 12.85 | 1,549,342 | +0.21(+1.66%) |
Oct 10, 2013 | 12.52 | 12.71 | 12.50 | 12.64 | 2,150,989 | +0.24(+1.91%) |
Oct 09, 2013 | 12.30 | 12.48 | 12.28 | 12.40 | 1,605,782 | +0.11(+0.88%) |
Oct 08, 2013 | 12.35 | 12.50 | 12.29 | 12.29 | 1,208,874 | -0.07(-0.60%) |
Oct 07, 2013 | 12.32 | 12.47 | 12.25 | 12.37 | 1,192,313 | -0.01(-0.05%) |
Oct 04, 2013 | 12.49 | 12.59 | 12.32 | 12.37 | 2,194,667 | -0.10(-0.81%) |
Oct 03, 2013 | 12.43 | 12.54 | 12.31 | 12.47 | 2,075,412 | -0.02(-0.16%) |
Oct 02, 2013 | 12.37 | 12.50 | 12.33 | 12.49 | 2,427,931 | +0.06(+0.49%) |
Oct 01, 2013 | 12.06 | 12.56 | 12.03 | 12.43 | 2,612,585 | +0.47(+3.90%) |
Sep 27, 2013 | 11.97 | 12.09 | 11.88 | 11.97 | 1,218,441 | -0.07(-0.56%) |
Sep 26, 2013 | 11.99 | 12.07 | 11.92 | 12.03 | 1,339,218 | +0.05(+0.39%) |
Sep 25, 2013 | 12.11 | 12.13 | 11.99 | 11.99 | 1,437,388 | -0.08(-0.67%) |
Sep 24, 2013 | 11.95 | 12.17 | 11.85 | 12.07 | 1,849,731 | +0.09(+0.79%) |
Sep 23, 2013 | 12.01 | 12.13 | 11.91 | 11.97 | 1,012,521 | -0.07(-0.56%) |
Sep 20, 2013 | 12.11 | 12.11 | 11.97 | 12.04 | 2,556,071 | -0.02(-0.17%) |
Sep 19, 2013 | 12.03 | 12.24 | 11.99 | 12.06 | 2,545,131 | +0.07(+0.56%) |
Sep 18, 2013 | 11.71 | 12.17 | 11.54 | 11.99 | 2,392,565 | +0.32(+2.70%) |
Sep 17, 2013 | 11.54 | 11.74 | 11.52 | 11.68 | 1,304,063 | +0.12(+1.05%) |
Sep 16, 2013 | 11.74 | 11.80 | 11.50 | 11.56 | 1,414,879 | +0.02(+0.18%) |
Sep 13, 2013 | 11.54 | 11.60 | 11.46 | 11.54 | 1,450,408 | +0.06(+0.53%) |
Sep 12, 2013 | 11.44 | 11.52 | 11.38 | 11.48 | 1,025,588 | +0.08(+0.71%) |
Sep 11, 2013 | 11.23 | 11.46 | 11.19 | 11.40 | 1,615,681 | +0.19(+1.68%) |
Sep 10, 2013 | 11.20 | 11.29 | 11.13 | 11.21 | 2,680,300 | -0.05(-0.42%) |
Sep 09, 2013 | 11.17 | 11.30 | 11.09 | 11.25 | 2,421,677 | +0.15(+1.39%) |
Sep 06, 2013 | 11.00 | 11.29 | 11.00 | 11.10 | 1,228,404 | +0.18(+1.66%) |
Sep 05, 2013 | 11.01 | 11.06 | 10.91 | 10.92 | 1,223,664 | -0.07(-0.67%) |
Sep 04, 2013 | 11.07 | 11.16 | 10.97 | 10.99 | 2,192,898 | -0.09(-0.79%) |
Sep 03, 2013 | 11.31 | 11.34 | 10.95 | 11.08 | 2,010,938 | -0.11(-0.96%) |
Aug 30, 2013 | 11.35 | 11.47 | 11.17 | 11.19 | 1,472,509 | -0.13(-1.19%) |
Aug 29, 2013 | 11.31 | 11.37 | 11.16 | 11.32 | 1,800,830 | -0.04(-0.35%) |
Aug 28, 2013 | 11.50 | 11.53 | 11.31 | 11.36 | 1,247,347 | -0.13(-1.17%) |
Aug 27, 2013 | 11.57 | 11.74 | 11.50 | 11.50 | 880,699 | -0.18(-1.55%) |
Aug 26, 2013 | 11.77 | 11.85 | 11.63 | 11.68 | 1,014,828 | -0.11(-0.91%) |
Aug 23, 2013 | 11.69 | 11.89 | 11.65 | 11.79 | 3,145,153 | +0.11(+0.92%) |
Aug 22, 2013 | 11.60 | 11.73 | 11.50 | 11.68 | 1,394,975 | +0.14(+1.22%) |
Aug 21, 2013 | 11.56 | 11.77 | 11.36 | 11.54 | 924,737 | -0.05(-0.41%) |
Aug 20, 2013 | 11.27 | 11.73 | 11.27 | 11.58 | 1,257,323 | +0.32(+2.86%) |
Aug 19, 2013 | 11.60 | 11.75 | 11.25 | 11.26 | 1,238,548 | -0.36(-3.12%) |
Aug 16, 2013 | 11.70 | 11.91 | 11.61 | 11.62 | 3,441,079 | -0.20(-1.70%) |
Aug 15, 2013 | 11.86 | 11.89 | 11.72 | 11.83 | 2,376,686 | -0.15(-1.29%) |
Aug 14, 2013 | 11.91 | 12.05 | 11.83 | 11.98 | 1,329,520 | +0.13(+1.13%) |
Aug 13, 2013 | 12.07 | 12.10 | 11.80 | 11.85 | 1,677,694 | -0.01(-0.11%) |
Aug 12, 2013 | 11.78 | 11.88 | 11.67 | 11.86 | 1,850,588 | +0.13(+1.09%) |
Aug 09, 2013 | 11.80 | 11.87 | 11.57 | 11.73 | 2,790,217 | +0.31(+2.71%) |
Aug 08, 2013 | 11.36 | 11.44 | 11.22 | 11.42 | 1,209,322 | +0.16(+1.43%) |
Aug 07, 2013 | 11.21 | 11.30 | 11.17 | 11.26 | 1,150,312 | -0.01(-0.12%) |
Aug 06, 2013 | 11.27 | 11.37 | 11.16 | 11.27 | 982,304 | -0.01(-0.06%) |
Aug 05, 2013 | 11.14 | 11.28 | 11.12 | 11.28 | 618,276 | +0.09(+0.84%) |
Aug 02, 2013 | 11.03 | 11.21 | 11.02 | 11.19 | 1,532,728 | +0.16(+1.46%) |
Aug 01, 2013 | 10.97 | 11.17 | 10.82 | 11.03 | 1,562,998 | +0.14(+1.30%) |
Jul 31, 2013 | 11.04 | 11.09 | 10.82 | 10.88 | 1,077,259 | -0.13(-1.22%) |
Jul 30, 2013 | 11.15 | 11.23 | 10.97 | 11.02 | 1,231,680 | -0.05(-0.49%) |
Jul 29, 2013 | 11.23 | 11.26 | 11.05 | 11.07 | 1,453,944 | -0.17(-1.49%) |
Jul 26, 2013 | 11.21 | 11.29 | 11.11 | 11.24 | 450,874 | -0.05(-0.42%) |
Jul 25, 2013 | 11.20 | 11.34 | 11.11 | 11.29 | 2,015,677 | +0.05(+0.42%) |
Jul 24, 2013 | 11.56 | 11.56 | 11.08 | 11.24 | 1,934,663 | -0.27(-2.33%) |
Jul 23, 2013 | 11.64 | 11.66 | 11.50 | 11.51 | 540,511 | -0.07(-0.64%) |
Jul 22, 2013 | 11.62 | 11.64 | 11.56 | 11.58 | 533,348 | +0.00(+0.00%) |
Jul 19, 2013 | 11.58 | 11.64 | 11.54 | 11.58 | 1,111,893 | -0.01(-0.06%) |
Jul 18, 2013 | 11.48 | 11.64 | 11.42 | 11.59 | 478,253 | +0.13(+1.11%) |
Jul 17, 2013 | 11.48 | 11.56 | 11.42 | 11.46 | 642,239 | +0.02(+0.18%) |
Jul 16, 2013 | 11.39 | 11.48 | 11.36 | 11.44 | 608,109 | +0.03(+0.24%) |
Jul 15, 2013 | 11.40 | 11.55 | 11.36 | 11.42 | 630,524 | +0.04(+0.35%) |
Jul 12, 2013 | 11.29 | 11.41 | 11.22 | 11.38 | 695,305 | +0.06(+0.53%) |
Jul 11, 2013 | 11.18 | 11.35 | 11.18 | 11.31 | 867,371 | +0.24(+2.12%) |
Jul 10, 2013 | 11.06 | 11.10 | 10.96 | 11.08 | 601,817 | -0.01(-0.06%) |
Jul 09, 2013 | 10.95 | 11.09 | 10.91 | 11.09 | 1,048,176 | +0.18(+1.66%) |
Jul 08, 2013 | 10.99 | 11.11 | 10.88 | 10.91 | 1,016,928 | -0.08(-0.73%) |
Jul 05, 2013 | 11.21 | 11.25 | 10.73 | 10.99 | 914,032 | -0.11(-1.03%) |
Jul 03, 2013 | 10.93 | 11.12 | 10.88 | 11.10 | 1,736,751 | +0.17(+1.60%) |
Jul 02, 2013 | 10.71 | 10.95 | 10.69 | 10.93 | 1,496,930 | +0.21(+2.01%) |
Jul 01, 2013 | 10.79 | 10.82 | 10.66 | 10.71 | 1,109,102 | -0.03(-0.25%) |
Jun 28, 2013 | 10.82 | 10.92 | 10.72 | 10.74 | 1,689,429 | +0.07(+0.69%) |
Jun 26, 2013 | 10.66 | 10.73 | 10.52 | 10.66 | 1,633,357 | +0.06(+0.57%) |
Jun 25, 2013 | 10.51 | 10.65 | 10.38 | 10.60 | 1,207,340 | +0.19(+1.87%) |
Jun 24, 2013 | 10.62 | 10.64 | 10.25 | 10.41 | 4,731,063 | -0.38(-3.49%) |
Jun 21, 2013 | 10.56 | 10.79 | 10.48 | 10.78 | 3,622,268 | +0.27(+2.56%) |
Jun 20, 2013 | 10.84 | 10.84 | 10.43 | 10.52 | 1,188,163 | -0.42(-3.87%) |
Jun 19, 2013 | 11.18 | 11.29 | 10.91 | 10.94 | 1,086,409 | -0.26(-2.34%) |
Jun 18, 2013 | 11.19 | 11.32 | 11.11 | 11.20 | 1,617,214 | +0.06(+0.54%) |
Jun 17, 2013 | 11.23 | 11.53 | 11.07 | 11.14 | 1,987,989 | +0.27(+2.47%) |
Jun 14, 2013 | 10.59 | 10.91 | 10.53 | 10.87 | 2,111,437 | +0.28(+2.66%) |
Jun 13, 2013 | 10.39 | 10.63 | 10.32 | 10.59 | 1,151,114 | +0.19(+1.81%) |
Jun 12, 2013 | 10.64 | 10.64 | 10.38 | 10.40 | 648,152 | -0.18(-1.71%) |
Jun 11, 2013 | 10.67 | 10.71 | 10.51 | 10.58 | 1,205,614 | -0.20(-1.87%) |
Jun 10, 2013 | 10.92 | 10.95 | 10.72 | 10.78 | 1,107,927 | -0.10(-0.93%) |
Jun 07, 2013 | 10.87 | 10.95 | 10.72 | 10.88 | 1,367,281 | +0.05(+0.43%) |
Jun 06, 2013 | 10.56 | 10.84 | 10.56 | 10.84 | 1,063,034 | +0.20(+1.89%) |
Jun 05, 2013 | 10.73 | 10.78 | 10.57 | 10.64 | 1,783,932 | -0.13(-1.19%) |
Jun 04, 2013 | 10.85 | 10.94 | 10.73 | 10.76 | 3,283,694 | -0.05(-0.44%) |
Jun 03, 2013 | 10.50 | 10.85 | 10.35 | 10.81 | 3,330,828 | +0.30(+2.81%) |
May 31, 2013 | 10.65 | 10.71 | 10.51 | 10.52 | 1,941,124 | -0.14(-1.32%) |
May 30, 2013 | 10.80 | 10.88 | 10.62 | 10.66 | 2,191,102 | -0.09(-0.81%) |
May 29, 2013 | 10.98 | 10.98 | 10.64 | 10.74 | 1,983,420 | -0.28(-2.50%) |
May 28, 2013 | 11.34 | 11.41 | 11.01 | 11.02 | 1,589,567 | -0.19(-1.68%) |
May 24, 2013 | 11.16 | 11.24 | 10.99 | 11.21 | 563,458 | +0.03(+0.24%) |
May 23, 2013 | 11.24 | 11.30 | 11.06 | 11.18 | 1,361,442 | -0.17(-1.54%) |
May 22, 2013 | 11.71 | 11.89 | 11.32 | 11.36 | 1,276,933 | -0.31(-2.65%) |
May 21, 2013 | 11.62 | 11.69 | 11.58 | 11.66 | 1,031,443 | +0.09(+0.81%) |
May 20, 2013 | 11.52 | 11.60 | 11.50 | 11.57 | 836,489 | +0.02(+0.17%) |
May 17, 2013 | 11.50 | 11.58 | 11.49 | 11.55 | 1,075,482 | +0.08(+0.70%) |
May 16, 2013 | 11.56 | 11.64 | 11.45 | 11.47 | 2,190,464 | -0.08(-0.70%) |
May 15, 2013 | 11.48 | 11.60 | 11.40 | 11.55 | 1,694,675 | +0.02(+0.18%) |
May 13, 2013 | 11.52 | 11.53 | 11.44 | 11.53 | 1,530,345 | +0.01(+0.12%) |
May 10, 2013 | 11.68 | 11.69 | 11.52 | 11.52 | 1,119,132 | -0.11(-0.92%) |
May 09, 2013 | 11.68 | 11.68 | 11.57 | 11.62 | 1,094,736 | -0.03(-0.29%) |
May 08, 2013 | 11.78 | 11.78 | 11.59 | 11.66 | 1,627,029 | -0.11(-0.91%) |
May 07, 2013 | 11.75 | 11.87 | 11.65 | 11.77 | 740,609 | +0.05(+0.46%) |
May 06, 2013 | 11.42 | 11.79 | 11.34 | 11.71 | 1,063,797 | +0.25(+2.17%) |
May 03, 2013 | 11.64 | 11.70 | 11.40 | 11.46 | 1,564,377 | -0.24(-2.07%) |
May 02, 2013 | 11.50 | 11.75 | 11.48 | 11.70 | 1,325,204 | +0.21(+1.81%) |
May 01, 2013 | 11.75 | 11.89 | 11.42 | 11.50 | 2,364,503 | -0.31(-2.62%) |
Apr 30, 2013 | 11.47 | 11.81 | 11.43 | 11.81 | 2,151,978 | +0.36(+3.11%) |
Apr 29, 2013 | 11.21 | 11.46 | 11.13 | 11.45 | 974,961 | +0.32(+2.84%) |
Apr 26, 2013 | 11.07 | 11.17 | 11.10 | 11.13 | 1,145,796 | +0.03(+0.30%) |
Apr 25, 2013 | 11.09 | 11.13 | 10.99 | 11.10 | 966,738 | +0.03(+0.24%) |
Apr 24, 2013 | 10.95 | 11.15 | 10.94 | 11.07 | 1,426,113 | +0.15(+1.35%) |
Apr 23, 2013 | 10.87 | 10.93 | 10.69 | 10.93 | 870,695 | +0.15(+1.44%) |
Apr 22, 2013 | 10.86 | 10.86 | 10.63 | 10.77 | 924,583 | -0.04(-0.37%) |
Apr 19, 2013 | 10.56 | 10.82 | 10.54 | 10.81 | 461,377 | +0.26(+2.42%) |
Apr 18, 2013 | 10.58 | 10.65 | 10.48 | 10.56 | 1,001,500 | -0.04(-0.38%) |
Apr 17, 2013 | 10.74 | 10.75 | 10.51 | 10.60 | 1,373,802 | -0.24(-2.23%) |
Apr 16, 2013 | 10.64 | 10.90 | 10.58 | 10.84 | 828,065 | +0.26(+2.48%) |
Apr 15, 2013 | 10.93 | 10.94 | 10.56 | 10.58 | 1,307,346 | -0.37(-3.38%) |
Apr 12, 2013 | 10.82 | 10.95 | 10.78 | 10.95 | 1,046,274 | +0.10(+0.93%) |
Apr 11, 2013 | 10.68 | 10.88 | 10.64 | 10.84 | 1,217,035 | +0.19(+1.77%) |
Apr 10, 2013 | 10.64 | 10.69 | 10.55 | 10.66 | 1,679,298 | +0.06(+0.57%) |
Apr 09, 2013 | 10.74 | 10.74 | 10.60 | 10.60 | 1,139,353 | -0.15(-1.38%) |
Apr 08, 2013 | 10.64 | 10.74 | 10.57 | 10.74 | 834,410 | +0.11(+1.01%) |
Apr 05, 2013 | 10.41 | 10.64 | 10.40 | 10.64 | 529,361 | +0.09(+0.83%) |
Apr 04, 2013 | 10.45 | 10.55 | 10.41 | 10.55 | 1,295,599 | +0.12(+1.16%) |
Apr 03, 2013 | 10.64 | 10.66 | 10.36 | 10.43 | 1,972,887 | -0.21(-1.96%) |
Apr 02, 2013 | 10.63 | 10.69 | 10.56 | 10.64 | 1,138,056 | +0.07(+0.70%) |
Apr 01, 2013 | 10.58 | 10.61 | 10.41 | 10.56 | 1,170,093 | -0.05(-0.51%) |
Mar 28, 2013 | 10.60 | 10.64 | 10.56 | 10.62 | 2,360,455 | +0.05(+0.44%) |
Mar 27, 2013 | 10.60 | 10.66 | 10.56 | 10.57 | 1,381,230 | -0.13(-1.19%) |
Mar 26, 2013 | 10.66 | 10.77 | 10.66 | 10.70 | 2,208,223 | +0.09(+0.89%) |
Mar 25, 2013 | 10.70 | 10.77 | 10.54 | 10.60 | 1,353,004 | -0.02(-0.19%) |
Mar 22, 2013 | 10.52 | 10.63 | 10.50 | 10.62 | 829,371 | +0.13(+1.28%) |
Mar 21, 2013 | 10.56 | 10.72 | 10.49 | 10.49 | 1,488,149 | -0.07(-0.70%) |
Mar 20, 2013 | 10.43 | 10.58 | 10.43 | 10.56 | 1,283,878 | +0.15(+1.42%) |
Mar 19, 2013 | 10.54 | 10.56 | 10.35 | 10.41 | 2,126,538 | -0.08(-0.77%) |
Mar 18, 2013 | 10.42 | 10.56 | 10.42 | 10.50 | 1,963,200 | -0.01(-0.13%) |
Mar 15, 2013 | 10.55 | 10.56 | 10.41 | 10.51 | 3,391,458 | +0.00(+0.00%) |
Mar 14, 2013 | 10.33 | 10.54 | 10.33 | 10.51 | 2,078,358 | +0.17(+1.62%) |
Mar 13, 2013 | 10.39 | 10.43 | 10.28 | 10.34 | 1,300,857 | -0.03(-0.26%) |
Mar 12, 2013 | 10.39 | 10.41 | 10.29 | 10.37 | 1,811,050 | -0.05(-0.52%) |
Mar 11, 2013 | 10.43 | 10.48 | 10.33 | 10.42 | 1,154,921 | -0.06(-0.58%) |
Mar 08, 2013 | 10.55 | 10.56 | 10.45 | 10.48 | 965,701 | +0.01(+0.06%) |
Mar 07, 2013 | 10.63 | 10.64 | 10.47 | 10.48 | 1,109,943 | -0.15(-1.39%) |
Mar 06, 2013 | 10.64 | 10.73 | 10.58 | 10.62 | 2,105,098 | -0.02(-0.19%) |
Mar 05, 2013 | 10.44 | 10.69 | 10.40 | 10.64 | 4,256,649 | +0.28(+2.66%) |
Mar 04, 2013 | 9.978 | 10.38 | 9.880 | 10.37 | 2,679,058 | +0.34(+3.42%) |
Mar 01, 2013 | 9.830 | 10.02 | 9.743 | 10.02 | 2,712,904 | +0.12(+1.22%) |
Feb 28, 2013 | 9.897 | 9.985 | 9.850 | 9.904 | 3,742,489 | +0.02(+0.20%) |
Feb 27, 2013 | 9.749 | 9.938 | 9.743 | 9.884 | 1,469,187 | +0.10(+1.03%) |
Feb 26, 2013 | 9.729 | 9.817 | 9.618 | 9.783 | 2,984,589 | +0.10(+1.04%) |
Feb 22, 2013 | 9.756 | 10.23 | 9.581 | 9.682 | 4,474,211 | +0.11(+1.19%) |
Feb 21, 2013 | 9.763 | 9.783 | 9.501 | 9.568 | 2,840,888 | -0.22(-2.26%) |
Feb 20, 2013 | 9.904 | 9.998 | 9.790 | 9.790 | 2,562,862 | -0.14(-1.42%) |
Feb 19, 2013 | 9.837 | 9.964 | 9.830 | 9.931 | 2,119,910 | +0.07(+0.75%) |
Feb 15, 2013 | 9.877 | 9.924 | 9.749 | 9.857 | 5,179,464 | -0.08(-0.81%) |
Feb 14, 2013 | 10.13 | 10.14 | 9.870 | 9.938 | 5,455,886 | -0.24(-2.31%) |
Feb 13, 2013 | 10.39 | 10.40 | 10.16 | 10.17 | 5,398,414 | -0.22(-2.07%) |
Feb 12, 2013 | 10.37 | 10.40 | 10.33 | 10.39 | 2,268,694 | -0.01(-0.06%) |
Feb 11, 2013 | 10.39 | 10.42 | 10.33 | 10.39 | 660,969 | +0.00(+0.00%) |
Feb 08, 2013 | 10.30 | 10.39 | 10.28 | 10.39 | 2,481,715 | +0.07(+0.72%) |
Feb 07, 2013 | 10.35 | 10.45 | 10.27 | 10.32 | 3,854,339 | -0.01(-0.06%) |
Feb 06, 2013 | 10.18 | 10.35 | 10.18 | 10.33 | 2,257,179 | +0.04(+0.39%) |
Feb 04, 2013 | 10.33 | 10.39 | 10.24 | 10.29 | 1,904,630 | -0.11(-1.03%) |