Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.80 | 12.92 | 12.60 | 12.61 | 129,581 | -0.18(-1.39%) |
Feb 27, 2014 | 12.71 | 12.83 | 12.62 | 12.79 | 54,282 | +0.04(+0.29%) |
Feb 26, 2014 | 12.81 | 13.00 | 12.64 | 12.75 | 81,486 | -0.09(-0.73%) |
Feb 25, 2014 | 12.69 | 12.94 | 12.65 | 12.84 | 45,683 | +0.11(+0.88%) |
Feb 24, 2014 | 12.70 | 12.76 | 12.55 | 12.73 | 55,111 | +0.18(+1.41%) |
Feb 21, 2014 | 12.36 | 12.65 | 12.35 | 12.55 | 77,644 | +0.27(+2.20%) |
Feb 20, 2014 | 11.97 | 12.32 | 11.95 | 12.28 | 56,762 | +0.31(+2.57%) |
Feb 19, 2014 | 12.02 | 12.08 | 11.95 | 11.97 | 84,102 | -0.10(-0.85%) |
Feb 18, 2014 | 11.81 | 12.10 | 11.74 | 12.08 | 51,263 | +0.33(+2.78%) |
Feb 14, 2014 | 11.69 | 11.75 | 11.75 | 11.75 | 44,426 | +0.08(+0.72%) |
Feb 13, 2014 | 11.41 | 11.68 | 11.41 | 11.67 | 42,320 | +0.20(+1.71%) |
Feb 12, 2014 | 11.52 | 11.68 | 11.42 | 11.47 | 50,556 | +0.00(+0.00%) |
Feb 11, 2014 | 11.43 | 11.51 | 11.37 | 11.47 | 46,596 | +0.10(+0.90%) |
Feb 10, 2014 | 11.40 | 11.42 | 11.30 | 11.37 | 76,542 | +0.00(+0.00%) |
Feb 07, 2014 | 11.21 | 11.45 | 11.18 | 11.37 | 85,420 | +0.19(+1.67%) |
Feb 06, 2014 | 11.18 | 11.30 | 11.18 | 11.18 | 67,653 | +0.00(+0.00%) |
Feb 05, 2014 | 11.09 | 11.23 | 11.02 | 11.18 | 122,258 | +0.08(+0.76%) |
Feb 04, 2014 | 10.98 | 11.17 | 10.88 | 11.10 | 129,973 | +0.14(+1.27%) |
Feb 03, 2014 | 10.92 | 10.96 | 10.57 | 10.96 | 188,921 | -0.01(-0.08%) |
Jan 31, 2014 | 10.90 | 11.43 | 10.76 | 10.97 | 266,530 | -1.04(-8.69%) |
Jan 30, 2014 | 12.11 | 12.13 | 11.90 | 12.01 | 109,806 | -0.04(-0.31%) |
Jan 29, 2014 | 11.99 | 12.34 | 11.97 | 12.05 | 82,143 | -0.09(-0.77%) |
Jan 28, 2014 | 11.99 | 12.15 | 11.97 | 12.14 | 86,186 | +0.09(+0.77%) |
Jan 27, 2014 | 12.29 | 12.29 | 11.96 | 12.05 | 67,482 | -0.32(-2.56%) |
Jan 24, 2014 | 12.77 | 12.78 | 12.18 | 12.37 | 113,789 | -0.52(-4.05%) |
Jan 23, 2014 | 13.09 | 13.09 | 12.64 | 12.89 | 154,370 | -0.30(-2.26%) |
Jan 22, 2014 | 13.14 | 13.24 | 13.06 | 13.19 | 58,377 | +0.02(+0.14%) |
Jan 21, 2014 | 13.27 | 13.33 | 13.15 | 13.17 | 104,309 | -0.06(-0.42%) |
Jan 17, 2014 | 13.23 | 13.22 | 13.22 | 13.22 | 88,422 | -0.06(-0.42%) |
Jan 16, 2014 | 13.24 | 13.38 | 13.22 | 13.28 | 101,139 | +0.05(+0.35%) |
Jan 15, 2014 | 13.22 | 13.36 | 13.20 | 13.23 | 220,077 | +0.00(+0.00%) |
Jan 14, 2014 | 12.67 | 13.23 | 12.64 | 13.23 | 99,471 | +0.54(+4.26%) |
Jan 13, 2014 | 12.66 | 12.93 | 12.48 | 12.69 | 94,954 | +0.05(+0.37%) |
Jan 10, 2014 | 12.77 | 12.85 | 12.37 | 12.65 | 129,502 | -0.16(-1.24%) |
Jan 09, 2014 | 12.50 | 12.96 | 12.41 | 12.80 | 127,205 | +0.35(+2.84%) |
Jan 08, 2014 | 12.79 | 12.89 | 12.31 | 12.45 | 218,044 | -0.27(-2.12%) |
Jan 07, 2014 | 12.66 | 12.94 | 12.60 | 12.72 | 89,581 | +0.12(+0.96%) |
Jan 06, 2014 | 12.68 | 12.80 | 12.51 | 12.60 | 99,196 | -0.07(-0.59%) |
Jan 03, 2014 | 13.03 | 13.09 | 12.52 | 12.67 | 129,136 | -0.35(-2.72%) |
Jan 02, 2014 | 12.96 | 13.09 | 12.79 | 13.03 | 97,668 | +0.07(+0.50%) |
Dec 31, 2013 | 13.09 | 12.96 | 12.96 | 12.96 | 47,323 | -0.07(-0.50%) |
Dec 30, 2013 | 12.77 | 13.22 | 12.75 | 13.03 | 101,919 | +0.05(+0.36%) |
Dec 27, 2013 | 13.14 | 13.14 | 12.80 | 12.98 | 114,066 | -0.16(-1.21%) |
Dec 26, 2013 | 13.34 | 13.35 | 13.09 | 13.14 | 88,087 | -0.10(-0.77%) |
Dec 24, 2013 | 13.30 | 13.47 | 13.16 | 13.24 | 75,000 | -0.11(-0.84%) |
Dec 23, 2013 | 13.41 | 13.58 | 13.29 | 13.35 | 84,581 | +0.04(+0.28%) |
Dec 20, 2013 | 13.27 | 13.40 | 13.23 | 13.32 | 248,057 | +0.04(+0.28%) |
Dec 19, 2013 | 13.33 | 13.36 | 13.20 | 13.28 | 33,745 | -0.08(-0.63%) |
Dec 18, 2013 | 13.34 | 13.47 | 13.12 | 13.36 | 164,267 | +0.02(+0.14%) |
Dec 17, 2013 | 13.64 | 13.70 | 13.10 | 13.34 | 156,244 | -0.39(-2.85%) |
Dec 16, 2013 | 13.67 | 14.09 | 13.59 | 13.74 | 109,977 | +0.07(+0.55%) |
Dec 13, 2013 | 13.61 | 13.77 | 13.56 | 13.66 | 99,891 | +0.04(+0.27%) |
Dec 12, 2013 | 13.65 | 13.80 | 13.56 | 13.62 | 63,404 | -0.02(-0.14%) |
Dec 11, 2013 | 13.57 | 13.69 | 13.51 | 13.64 | 87,349 | +0.11(+0.83%) |
Dec 10, 2013 | 13.55 | 13.89 | 13.51 | 13.53 | 65,073 | -0.07(-0.55%) |
Dec 09, 2013 | 13.93 | 14.07 | 13.57 | 13.61 | 83,825 | -0.46(-3.25%) |
Dec 06, 2013 | 13.47 | 14.13 | 13.37 | 14.06 | 151,248 | +0.45(+3.29%) |
Dec 05, 2013 | 13.58 | 13.65 | 13.36 | 13.61 | 209,831 | +0.05(+0.34%) |
Dec 04, 2013 | 12.69 | 13.61 | 12.69 | 13.57 | 88,673 | +0.07(+0.55%) |
Dec 03, 2013 | 13.43 | 13.55 | 13.36 | 13.49 | 76,479 | +0.01(+0.07%) |
Dec 02, 2013 | 13.51 | 13.63 | 13.40 | 13.49 | 72,734 | +0.02(+0.14%) |
Nov 29, 2013 | 13.58 | 13.72 | 13.43 | 13.47 | 26,308 | +0.00(+0.00%) |
Nov 27, 2013 | 13.20 | 13.56 | 13.13 | 13.47 | 37,522 | +0.24(+1.82%) |
Nov 26, 2013 | 13.01 | 13.44 | 12.98 | 13.23 | 46,229 | +0.19(+1.49%) |
Nov 25, 2013 | 12.98 | 13.07 | 12.86 | 13.03 | 119,035 | +0.05(+0.36%) |
Nov 22, 2013 | 12.69 | 13.12 | 12.52 | 12.99 | 40,744 | +0.33(+2.63%) |
Nov 21, 2013 | 12.32 | 12.80 | 12.31 | 12.65 | 62,570 | +0.35(+2.86%) |
Nov 20, 2013 | 12.37 | 12.53 | 12.26 | 12.30 | 36,570 | -0.06(-0.45%) |
Nov 19, 2013 | 12.25 | 12.41 | 12.17 | 12.36 | 91,985 | +0.12(+0.98%) |
Nov 18, 2013 | 12.21 | 12.49 | 12.09 | 12.24 | 73,972 | +0.10(+0.84%) |
Nov 15, 2013 | 12.24 | 12.24 | 11.89 | 12.13 | 62,387 | -0.13(-1.06%) |
Nov 14, 2013 | 12.48 | 12.49 | 12.21 | 12.26 | 7,935 | -0.04(-0.30%) |
Nov 12, 2013 | 12.20 | 12.33 | 12.03 | 12.30 | 20,724 | +0.03(+0.23%) |
Nov 11, 2013 | 12.59 | 12.63 | 12.17 | 12.27 | 28,842 | -0.38(-3.00%) |
Nov 08, 2013 | 12.10 | 12.86 | 12.10 | 12.65 | 45,182 | +0.54(+4.43%) |
Nov 07, 2013 | 12.36 | 12.41 | 12.00 | 12.12 | 72,327 | -0.23(-1.87%) |
Nov 06, 2013 | 12.46 | 12.50 | 12.32 | 12.35 | 45,104 | -0.07(-0.60%) |
Nov 05, 2013 | 12.35 | 12.62 | 12.31 | 12.42 | 66,977 | +0.05(+0.37%) |
Nov 04, 2013 | 12.31 | 12.47 | 12.16 | 12.37 | 100,554 | +0.06(+0.53%) |
Nov 01, 2013 | 12.24 | 12.41 | 12.01 | 12.31 | 89,762 | +0.01(+0.07%) |
Oct 31, 2013 | 12.10 | 12.49 | 11.79 | 12.30 | 76,505 | +0.17(+1.37%) |
Oct 30, 2013 | 12.38 | 12.38 | 12.08 | 12.13 | 42,114 | -0.18(-1.43%) |
Oct 29, 2013 | 11.99 | 12.35 | 11.99 | 12.31 | 26,777 | +0.39(+3.26%) |
Oct 28, 2013 | 12.00 | 12.32 | 11.83 | 11.92 | 67,526 | -0.07(-0.62%) |
Oct 25, 2013 | 12.18 | 12.38 | 11.74 | 12.00 | 58,163 | -0.13(-1.07%) |
Oct 24, 2013 | 11.51 | 12.20 | 11.37 | 12.12 | 89,031 | +0.60(+5.22%) |
Oct 23, 2013 | 10.58 | 11.62 | 10.58 | 11.52 | 143,413 | +0.94(+8.92%) |
Oct 22, 2013 | 10.56 | 10.63 | 10.49 | 10.58 | 40,044 | +0.04(+0.35%) |
Oct 21, 2013 | 10.72 | 10.73 | 10.45 | 10.54 | 39,904 | -0.17(-1.56%) |
Oct 18, 2013 | 10.54 | 10.72 | 10.39 | 10.71 | 54,591 | +0.27(+2.57%) |
Oct 17, 2013 | 10.56 | 10.71 | 10.38 | 10.44 | 62,458 | -0.11(-1.05%) |
Oct 16, 2013 | 10.57 | 10.65 | 10.54 | 10.55 | 31,423 | +0.07(+0.71%) |
Oct 15, 2013 | 10.70 | 10.79 | 10.47 | 10.48 | 36,427 | -0.28(-2.58%) |
Oct 14, 2013 | 10.48 | 10.88 | 10.48 | 10.75 | 49,821 | +0.19(+1.84%) |
Oct 11, 2013 | 10.47 | 10.57 | 10.30 | 10.56 | 60,041 | +0.03(+0.26%) |
Oct 10, 2013 | 10.40 | 10.62 | 10.33 | 10.53 | 45,315 | +0.23(+2.25%) |
Oct 09, 2013 | 10.51 | 10.54 | 10.25 | 10.30 | 57,947 | -0.20(-1.94%) |
Oct 08, 2013 | 10.71 | 10.72 | 10.50 | 10.51 | 40,417 | -0.18(-1.65%) |
Oct 07, 2013 | 10.71 | 10.76 | 10.66 | 10.68 | 56,270 | -0.09(-0.86%) |
Oct 04, 2013 | 10.72 | 10.91 | 10.72 | 10.77 | 29,248 | +0.03(+0.26%) |
Oct 03, 2013 | 11.11 | 11.21 | 10.51 | 10.75 | 62,018 | -0.36(-3.25%) |
Oct 02, 2013 | 11.16 | 11.21 | 11.04 | 11.11 | 39,839 | -0.16(-1.40%) |
Oct 01, 2013 | 11.21 | 11.36 | 11.11 | 11.26 | 59,691 | +0.14(+1.25%) |
Sep 27, 2013 | 11.00 | 11.20 | 10.83 | 11.13 | 29,301 | -0.01(-0.08%) |
Sep 26, 2013 | 11.29 | 11.34 | 11.00 | 11.13 | 30,162 | -0.15(-1.31%) |
Sep 25, 2013 | 11.19 | 11.48 | 11.04 | 11.28 | 38,995 | +0.11(+0.99%) |
Sep 24, 2013 | 11.20 | 11.32 | 11.01 | 11.17 | 69,862 | +0.01(+0.08%) |
Sep 23, 2013 | 11.26 | 11.34 | 11.15 | 11.16 | 87,213 | -0.13(-1.15%) |
Sep 20, 2013 | 11.20 | 11.44 | 11.17 | 11.29 | 128,422 | +0.16(+1.41%) |
Sep 19, 2013 | 11.21 | 11.22 | 10.96 | 11.13 | 39,192 | -0.03(-0.25%) |
Sep 18, 2013 | 10.88 | 11.34 | 10.77 | 11.16 | 82,571 | +0.33(+3.08%) |
Sep 17, 2013 | 10.70 | 10.85 | 10.65 | 10.83 | 52,149 | +0.17(+1.55%) |
Sep 16, 2013 | 10.59 | 10.68 | 10.56 | 10.66 | 36,133 | +0.05(+0.52%) |
Sep 13, 2013 | 10.51 | 10.66 | 10.43 | 10.61 | 32,560 | +0.17(+1.58%) |
Sep 12, 2013 | 10.07 | 10.52 | 10.07 | 10.44 | 29,000 | +0.35(+3.45%) |
Sep 11, 2013 | 9.553 | 10.14 | 9.553 | 10.09 | 44,566 | +0.58(+6.08%) |
Sep 10, 2013 | 9.608 | 9.608 | 9.195 | 9.517 | 52,022 | -0.04(-0.38%) |
Sep 09, 2013 | 9.544 | 9.562 | 9.443 | 9.553 | 30,343 | +0.02(+0.19%) |
Sep 06, 2013 | 9.709 | 9.709 | 9.443 | 9.535 | 20,479 | -0.13(-1.33%) |
Sep 05, 2013 | 9.700 | 9.728 | 9.636 | 9.663 | 20,504 | -0.06(-0.57%) |
Sep 04, 2013 | 9.719 | 9.810 | 9.663 | 9.719 | 23,776 | -0.02(-0.19%) |
Sep 03, 2013 | 9.847 | 9.930 | 9.673 | 9.737 | 31,426 | -0.02(-0.19%) |
Aug 30, 2013 | 9.930 | 9.930 | 9.562 | 9.755 | 72,111 | -0.21(-2.12%) |
Aug 29, 2013 | 9.865 | 10.02 | 9.865 | 9.966 | 17,119 | +0.06(+0.65%) |
Aug 28, 2013 | 9.985 | 10.09 | 9.875 | 9.902 | 19,814 | -0.11(-1.10%) |
Aug 27, 2013 | 10.13 | 10.27 | 9.975 | 10.01 | 34,514 | -0.25(-2.42%) |
Aug 26, 2013 | 10.28 | 10.41 | 10.20 | 10.26 | 24,654 | -0.03(-0.27%) |
Aug 23, 2013 | 10.15 | 10.34 | 10.03 | 10.29 | 48,104 | +0.11(+1.08%) |
Aug 22, 2013 | 10.11 | 10.25 | 9.975 | 10.18 | 21,999 | +0.12(+1.19%) |
Aug 21, 2013 | 10.30 | 10.30 | 9.985 | 10.06 | 46,138 | -0.25(-2.40%) |
Aug 20, 2013 | 10.10 | 10.31 | 10.09 | 10.31 | 20,821 | +0.22(+2.18%) |
Aug 19, 2013 | 10.08 | 10.18 | 10.02 | 10.09 | 22,286 | -0.01(-0.09%) |
Aug 16, 2013 | 10.14 | 10.25 | 9.966 | 10.09 | 34,961 | -0.10(-0.99%) |
Aug 15, 2013 | 10.31 | 10.43 | 10.20 | 10.20 | 71,034 | -0.26(-2.46%) |
Aug 14, 2013 | 10.50 | 10.55 | 10.42 | 10.45 | 28,534 | -0.07(-0.70%) |
Aug 13, 2013 | 10.52 | 10.54 | 10.34 | 10.53 | 13,771 | -0.02(-0.17%) |
Aug 12, 2013 | 10.45 | 10.64 | 10.43 | 10.54 | 26,901 | -0.03(-0.26%) |
Aug 09, 2013 | 10.72 | 10.72 | 10.54 | 10.57 | 42,079 | -0.15(-1.37%) |
Aug 08, 2013 | 10.76 | 10.76 | 10.58 | 10.72 | 47,499 | -0.02(-0.17%) |
Aug 07, 2013 | 10.78 | 10.78 | 10.66 | 10.74 | 30,863 | -0.05(-0.42%) |
Aug 06, 2013 | 10.77 | 10.85 | 10.71 | 10.78 | 48,039 | -0.01(-0.09%) |
Aug 05, 2013 | 10.72 | 10.86 | 10.72 | 10.79 | 94,357 | +0.03(+0.26%) |
Aug 02, 2013 | 10.71 | 10.81 | 10.50 | 10.76 | 64,066 | +0.04(+0.34%) |
Aug 01, 2013 | 10.81 | 10.88 | 10.68 | 10.73 | 95,602 | -0.01(-0.09%) |
Jul 31, 2013 | 10.85 | 10.94 | 10.61 | 10.74 | 44,901 | -0.05(-0.42%) |
Jul 30, 2013 | 10.77 | 10.84 | 10.73 | 10.78 | 56,326 | +0.03(+0.26%) |
Jul 29, 2013 | 10.76 | 10.78 | 10.63 | 10.76 | 40,536 | +0.01(+0.09%) |
Jul 26, 2013 | 11.54 | 11.54 | 10.37 | 10.75 | 39,560 | -0.04(-0.34%) |
Jul 25, 2013 | 10.72 | 10.78 | 10.63 | 10.78 | 71,848 | +0.03(+0.26%) |
Jul 24, 2013 | 10.77 | 10.86 | 10.68 | 10.76 | 35,319 | +0.06(+0.60%) |
Jul 23, 2013 | 10.76 | 10.78 | 10.66 | 10.69 | 32,644 | -0.06(-0.60%) |
Jul 22, 2013 | 10.76 | 10.81 | 10.64 | 10.76 | 60,095 | -0.01(-0.09%) |
Jul 19, 2013 | 10.77 | 10.83 | 10.71 | 10.76 | 28,575 | +0.00(+0.00%) |
Jul 18, 2013 | 10.79 | 10.85 | 10.71 | 10.76 | 28,113 | +0.01(+0.09%) |
Jul 17, 2013 | 10.84 | 10.87 | 10.70 | 10.76 | 15,912 | -0.02(-0.17%) |
Jul 16, 2013 | 10.77 | 10.83 | 10.72 | 10.77 | 62,053 | +0.02(+0.17%) |
Jul 15, 2013 | 10.68 | 10.82 | 10.68 | 10.76 | 37,638 | +0.06(+0.51%) |
Jul 12, 2013 | 10.76 | 10.78 | 10.65 | 10.70 | 29,294 | -0.05(-0.43%) |
Jul 11, 2013 | 10.73 | 10.75 | 10.61 | 10.75 | 44,730 | +0.14(+1.30%) |
Jul 10, 2013 | 10.54 | 10.65 | 10.45 | 10.61 | 46,085 | +0.09(+0.87%) |
Jul 09, 2013 | 10.47 | 10.54 | 10.41 | 10.52 | 59,519 | +0.13(+1.24%) |
Jul 08, 2013 | 10.11 | 10.40 | 10.11 | 10.39 | 63,672 | +0.27(+2.63%) |
Jul 05, 2013 | 10.16 | 10.25 | 10.09 | 10.12 | 47,383 | +0.08(+0.82%) |
Jul 03, 2013 | 9.599 | 10.07 | 9.599 | 10.04 | 25,886 | +0.41(+4.29%) |
Jul 02, 2013 | 9.627 | 9.682 | 9.599 | 9.627 | 89,901 | +0.00(+0.00%) |
Jul 01, 2013 | 9.572 | 9.663 | 9.517 | 9.627 | 153,012 | +0.15(+1.55%) |
Jun 28, 2013 | 9.553 | 9.728 | 9.462 | 9.480 | 528,936 | -0.12(-1.24%) |
Jun 27, 2013 | 9.544 | 9.654 | 9.517 | 9.599 | 63,683 | +0.06(+0.67%) |
Jun 26, 2013 | 9.774 | 9.819 | 9.507 | 9.535 | 30,157 | -0.25(-2.53%) |
Jun 25, 2013 | 9.884 | 10.06 | 9.728 | 9.783 | 53,698 | -0.02(-0.19%) |
Jun 24, 2013 | 10.03 | 10.11 | 9.719 | 9.801 | 39,357 | -0.29(-2.91%) |
Jun 21, 2013 | 10.13 | 10.13 | 9.985 | 10.09 | 147,726 | -0.06(-0.63%) |
Jun 20, 2013 | 10.20 | 10.25 | 10.12 | 10.16 | 44,164 | -0.16(-1.51%) |
Jun 19, 2013 | 10.43 | 10.49 | 10.25 | 10.31 | 16,998 | -0.09(-0.88%) |
Jun 18, 2013 | 10.16 | 10.43 | 10.16 | 10.41 | 65,568 | +0.29(+2.88%) |
Jun 17, 2013 | 10.25 | 10.34 | 9.988 | 10.12 | 51,069 | -0.05(-0.54%) |
Jun 14, 2013 | 10.43 | 10.52 | 10.02 | 10.17 | 35,068 | -0.31(-2.95%) |
Jun 13, 2013 | 10.43 | 10.49 | 10.30 | 10.48 | 47,800 | +0.05(+0.52%) |
Jun 12, 2013 | 10.57 | 10.57 | 10.28 | 10.43 | 37,149 | -0.07(-0.69%) |
Jun 11, 2013 | 10.57 | 10.67 | 10.44 | 10.50 | 27,243 | -0.25(-2.37%) |
Jun 10, 2013 | 10.53 | 10.78 | 10.48 | 10.75 | 27,404 | +0.26(+2.52%) |
Jun 07, 2013 | 10.55 | 10.58 | 10.42 | 10.49 | 35,216 | +0.01(+0.09%) |
Jun 06, 2013 | 10.66 | 10.71 | 10.36 | 10.48 | 51,255 | -0.19(-1.79%) |
Jun 05, 2013 | 10.68 | 10.73 | 10.48 | 10.67 | 57,626 | -0.05(-0.51%) |
Jun 04, 2013 | 10.93 | 11.02 | 10.63 | 10.73 | 34,022 | -0.16(-1.50%) |
Jun 03, 2013 | 10.73 | 10.93 | 10.62 | 10.89 | 119,484 | +0.17(+1.61%) |
May 31, 2013 | 10.77 | 10.86 | 10.65 | 10.72 | 65,055 | -0.12(-1.09%) |
May 30, 2013 | 10.79 | 10.86 | 10.70 | 10.83 | 24,219 | +0.04(+0.34%) |
May 29, 2013 | 10.75 | 10.87 | 10.63 | 10.80 | 45,465 | -0.03(-0.25%) |
May 28, 2013 | 10.92 | 11.01 | 10.78 | 10.83 | 62,619 | -0.01(-0.08%) |
May 24, 2013 | 10.82 | 10.86 | 10.69 | 10.83 | 36,124 | -0.02(-0.17%) |
May 23, 2013 | 10.72 | 10.85 | 10.70 | 10.85 | 55,476 | +0.10(+0.93%) |
May 22, 2013 | 10.80 | 10.89 | 10.53 | 10.75 | 48,856 | -0.05(-0.50%) |
May 21, 2013 | 10.79 | 10.87 | 10.69 | 10.81 | 79,927 | -0.02(-0.17%) |
May 20, 2013 | 10.82 | 10.88 | 10.61 | 10.83 | 73,678 | +0.00(+0.00%) |
May 17, 2013 | 10.85 | 10.94 | 10.73 | 10.83 | 106,698 | +0.04(+0.34%) |
May 16, 2013 | 10.90 | 10.96 | 10.71 | 10.79 | 64,345 | -0.11(-1.00%) |
May 15, 2013 | 10.82 | 10.99 | 10.78 | 10.90 | 92,518 | +0.00(+0.00%) |
May 13, 2013 | 10.91 | 10.91 | 10.73 | 10.90 | 16,171 | +0.01(+0.08%) |
May 10, 2013 | 10.69 | 10.91 | 10.67 | 10.89 | 51,721 | +0.25(+2.31%) |
May 09, 2013 | 10.41 | 10.86 | 10.40 | 10.64 | 43,985 | +0.25(+2.45%) |
May 08, 2013 | 9.979 | 10.39 | 9.943 | 10.39 | 57,714 | +0.43(+4.29%) |
May 07, 2013 | 9.806 | 9.970 | 9.688 | 9.961 | 34,926 | +0.19(+1.96%) |
May 06, 2013 | 9.934 | 9.961 | 9.706 | 9.770 | 28,080 | -0.13(-1.29%) |
May 03, 2013 | 9.424 | 9.952 | 9.342 | 9.897 | 41,349 | +0.55(+5.94%) |
May 02, 2013 | 9.224 | 9.361 | 9.056 | 9.342 | 69,121 | +0.18(+1.99%) |
May 01, 2013 | 10.02 | 10.10 | 9.136 | 9.161 | 174,107 | -1.64(-15.16%) |
Apr 30, 2013 | 10.64 | 10.81 | 10.54 | 10.80 | 47,729 | +0.10(+0.93%) |
Apr 29, 2013 | 10.45 | 10.75 | 10.45 | 10.70 | 40,255 | +0.31(+2.98%) |
Apr 26, 2013 | 10.68 | 10.72 | 10.37 | 10.39 | 67,814 | -0.33(-3.06%) |
Apr 25, 2013 | 10.67 | 10.92 | 10.65 | 10.72 | 79,669 | +0.05(+0.43%) |
Apr 24, 2013 | 10.98 | 10.98 | 10.67 | 10.67 | 72,108 | -0.39(-3.54%) |
Apr 23, 2013 | 10.80 | 11.12 | 10.80 | 11.06 | 60,141 | +0.35(+3.23%) |
Apr 22, 2013 | 10.71 | 10.81 | 10.60 | 10.72 | 73,097 | -0.01(-0.08%) |
Apr 19, 2013 | 10.60 | 10.86 | 10.60 | 10.73 | 61,090 | +0.13(+1.20%) |
Apr 18, 2013 | 10.54 | 10.93 | 10.50 | 10.60 | 58,833 | +0.05(+0.52%) |
Apr 17, 2013 | 10.46 | 10.74 | 10.43 | 10.54 | 87,667 | -0.01(-0.09%) |
Apr 16, 2013 | 10.43 | 10.60 | 10.43 | 10.55 | 52,465 | +0.15(+1.49%) |
Apr 15, 2013 | 10.55 | 10.55 | 10.31 | 10.40 | 93,219 | -0.21(-1.97%) |
Apr 12, 2013 | 10.40 | 10.66 | 10.30 | 10.61 | 92,341 | +0.20(+1.92%) |
Apr 11, 2013 | 10.32 | 10.43 | 10.30 | 10.41 | 107,332 | +0.07(+0.70%) |
Apr 10, 2013 | 10.35 | 10.55 | 10.30 | 10.33 | 67,996 | +0.03(+0.26%) |
Apr 09, 2013 | 10.23 | 10.37 | 10.16 | 10.31 | 73,235 | +0.11(+1.07%) |
Apr 08, 2013 | 10.53 | 10.57 | 10.15 | 10.20 | 58,724 | -0.30(-2.86%) |
Apr 05, 2013 | 10.45 | 10.55 | 10.26 | 10.50 | 164,736 | -0.12(-1.11%) |
Apr 04, 2013 | 11.19 | 11.27 | 10.50 | 10.62 | 79,230 | -0.54(-4.81%) |
Apr 03, 2013 | 11.41 | 11.50 | 11.14 | 11.15 | 111,400 | -0.26(-2.31%) |
Apr 02, 2013 | 11.06 | 11.48 | 11.06 | 11.42 | 175,211 | -0.06(-0.55%) |
Apr 01, 2013 | 11.50 | 11.53 | 11.32 | 11.48 | 116,708 | -0.01(-0.08%) |
Mar 28, 2013 | 11.56 | 11.67 | 11.36 | 11.49 | 87,021 | -0.02(-0.16%) |
Mar 27, 2013 | 11.38 | 11.53 | 11.35 | 11.51 | 48,907 | +0.07(+0.64%) |
Mar 26, 2013 | 11.50 | 11.50 | 11.28 | 11.43 | 69,349 | -0.02(-0.16%) |
Mar 25, 2013 | 11.19 | 11.50 | 11.08 | 11.45 | 125,801 | +0.41(+3.71%) |
Mar 22, 2013 | 11.01 | 11.09 | 10.94 | 11.04 | 148,922 | +0.06(+0.58%) |
Mar 21, 2013 | 10.99 | 11.30 | 10.95 | 10.98 | 96,285 | -0.09(-0.82%) |
Mar 20, 2013 | 11.02 | 11.09 | 10.96 | 11.07 | 49,041 | +0.11(+1.00%) |
Mar 19, 2013 | 10.96 | 11.01 | 10.91 | 10.96 | 38,273 | -0.01(-0.08%) |
Mar 18, 2013 | 10.87 | 11.03 | 10.79 | 10.97 | 57,267 | +0.05(+0.42%) |
Mar 15, 2013 | 10.76 | 10.94 | 10.76 | 10.93 | 195,840 | +0.16(+1.52%) |
Mar 14, 2013 | 10.63 | 10.77 | 10.58 | 10.76 | 44,404 | +0.17(+1.63%) |
Mar 13, 2013 | 10.50 | 10.62 | 10.50 | 10.59 | 47,797 | +0.13(+1.22%) |
Mar 12, 2013 | 10.43 | 10.51 | 10.41 | 10.46 | 52,184 | -0.01(-0.09%) |
Mar 11, 2013 | 10.53 | 10.53 | 10.40 | 10.47 | 47,224 | -0.05(-0.43%) |
Mar 08, 2013 | 10.63 | 10.66 | 10.45 | 10.52 | 47,404 | -0.02(-0.17%) |
Mar 07, 2013 | 10.43 | 10.54 | 10.37 | 10.53 | 32,280 | +0.14(+1.30%) |
Mar 06, 2013 | 10.34 | 10.44 | 10.19 | 10.40 | 54,459 | +0.07(+0.70%) |
Mar 05, 2013 | 10.20 | 10.47 | 10.20 | 10.33 | 86,934 | +0.19(+1.87%) |
Mar 04, 2013 | 10.68 | 10.70 | 10.10 | 10.14 | 78,106 | -0.54(-5.07%) |