Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.10 | 11.14 | 10.96 | 11.00 | 47,877 | -0.11(-0.96%) |
Mar 28, 2014 | 10.94 | 11.12 | 10.88 | 11.10 | 28,552 | +0.14(+1.24%) |
Mar 27, 2014 | 10.98 | 11.19 | 10.91 | 10.97 | 22,455 | -0.04(-0.39%) |
Mar 26, 2014 | 11.38 | 11.38 | 11.00 | 11.01 | 25,517 | -0.30(-2.65%) |
Mar 25, 2014 | 11.17 | 11.43 | 11.17 | 11.31 | 22,634 | +0.02(+0.19%) |
Mar 24, 2014 | 11.29 | 11.34 | 11.20 | 11.29 | 31,644 | -0.02(-0.19%) |
Mar 21, 2014 | 11.29 | 11.43 | 11.21 | 11.31 | 103,961 | +0.02(+0.19%) |
Mar 20, 2014 | 11.19 | 11.31 | 11.12 | 11.29 | 15,243 | +0.07(+0.64%) |
Mar 19, 2014 | 11.26 | 11.39 | 11.17 | 11.22 | 28,677 | -0.15(-1.32%) |
Mar 18, 2014 | 11.27 | 11.37 | 11.25 | 11.37 | 16,497 | +0.04(+0.38%) |
Mar 17, 2014 | 11.27 | 11.38 | 11.27 | 11.32 | 30,994 | +0.01(+0.06%) |
Mar 14, 2014 | 11.22 | 11.32 | 11.20 | 11.32 | 18,835 | +0.05(+0.44%) |
Mar 13, 2014 | 11.29 | 11.30 | 11.19 | 11.27 | 27,535 | -0.04(-0.32%) |
Mar 12, 2014 | 11.28 | 11.37 | 11.17 | 11.30 | 23,550 | -0.01(-0.06%) |
Mar 11, 2014 | 11.30 | 11.32 | 11.13 | 11.31 | 32,075 | -0.01(-0.13%) |
Mar 10, 2014 | 11.24 | 11.37 | 11.02 | 11.32 | 27,942 | +0.07(+0.63%) |
Mar 07, 2014 | 11.29 | 11.29 | 11.14 | 11.25 | 22,550 | +0.00(+0.00%) |
Mar 06, 2014 | 11.17 | 11.28 | 11.15 | 11.25 | 28,556 | +0.08(+0.70%) |
Mar 05, 2014 | 11.24 | 11.25 | 11.13 | 11.17 | 37,576 | -0.11(-1.01%) |
Mar 04, 2014 | 10.98 | 11.54 | 10.97 | 11.29 | 68,994 | +0.39(+3.60%) |
Mar 03, 2014 | 10.92 | 10.95 | 10.89 | 10.90 | 64,522 | -0.06(-0.59%) |
Feb 28, 2014 | 10.80 | 10.97 | 10.77 | 10.96 | 91,368 | +0.21(+1.92%) |
Feb 27, 2014 | 10.85 | 10.85 | 10.75 | 10.75 | 44,678 | -0.09(-0.85%) |
Feb 26, 2014 | 10.84 | 10.85 | 10.72 | 10.85 | 26,862 | +0.05(+0.46%) |
Feb 25, 2014 | 10.92 | 10.92 | 10.73 | 10.80 | 30,210 | -0.10(-0.92%) |
Feb 24, 2014 | 10.82 | 11.10 | 10.81 | 10.90 | 59,745 | +0.04(+0.39%) |
Feb 21, 2014 | 10.95 | 10.95 | 10.14 | 10.85 | 39,893 | -0.04(-0.33%) |
Feb 20, 2014 | 10.70 | 10.95 | 10.70 | 10.89 | 52,489 | +0.21(+2.00%) |
Feb 19, 2014 | 10.82 | 10.87 | 10.66 | 10.67 | 49,630 | -0.19(-1.77%) |
Feb 18, 2014 | 10.77 | 10.95 | 10.77 | 10.87 | 49,574 | +0.07(+0.66%) |
Feb 14, 2014 | 10.67 | 10.80 | 10.80 | 10.80 | 96,484 | +0.14(+1.34%) |
Feb 13, 2014 | 10.66 | 10.66 | 10.38 | 10.65 | 60,127 | +0.12(+1.14%) |
Feb 12, 2014 | 10.59 | 10.59 | 10.47 | 10.53 | 33,741 | -0.07(-0.67%) |
Feb 11, 2014 | 10.44 | 10.67 | 10.43 | 10.60 | 41,547 | +0.21(+1.98%) |
Feb 10, 2014 | 10.41 | 10.44 | 10.36 | 10.40 | 25,588 | -0.04(-0.41%) |
Feb 07, 2014 | 10.39 | 10.46 | 10.26 | 10.44 | 38,537 | +0.06(+0.61%) |
Feb 06, 2014 | 10.52 | 10.52 | 10.34 | 10.38 | 23,268 | -0.11(-1.08%) |
Feb 05, 2014 | 10.55 | 10.58 | 10.47 | 10.49 | 53,024 | -0.13(-1.27%) |
Feb 04, 2014 | 10.51 | 10.66 | 10.32 | 10.62 | 67,906 | +0.19(+1.83%) |
Feb 03, 2014 | 10.65 | 10.67 | 10.41 | 10.43 | 91,755 | -0.23(-2.13%) |
Jan 31, 2014 | 10.51 | 10.66 | 10.51 | 10.66 | 93,223 | +0.01(+0.13%) |
Jan 30, 2014 | 10.13 | 10.66 | 10.13 | 10.65 | 159,078 | +0.55(+5.47%) |
Jan 29, 2014 | 10.14 | 10.24 | 10.06 | 10.09 | 92,825 | -0.21(-2.06%) |
Jan 28, 2014 | 10.27 | 10.36 | 10.24 | 10.31 | 53,451 | +0.08(+0.76%) |
Jan 27, 2014 | 10.31 | 10.40 | 10.22 | 10.23 | 43,493 | -0.11(-1.03%) |
Jan 24, 2014 | 10.38 | 10.44 | 10.28 | 10.33 | 153,493 | -0.06(-0.61%) |
Jan 23, 2014 | 10.38 | 10.45 | 10.38 | 10.40 | 22,315 | +0.01(+0.07%) |
Jan 22, 2014 | 10.23 | 10.41 | 10.12 | 10.39 | 42,710 | +0.14(+1.38%) |
Jan 21, 2014 | 10.32 | 10.32 | 10.16 | 10.25 | 46,667 | -0.07(-0.69%) |
Jan 17, 2014 | 10.28 | 10.32 | 10.32 | 10.32 | 45,176 | +0.02(+0.21%) |
Jan 16, 2014 | 10.35 | 10.40 | 10.18 | 10.30 | 31,074 | -0.09(-0.89%) |
Jan 15, 2014 | 10.41 | 10.45 | 10.28 | 10.39 | 16,231 | +0.00(+0.00%) |
Jan 14, 2014 | 10.28 | 10.45 | 10.19 | 10.39 | 24,663 | +0.11(+1.10%) |
Jan 13, 2014 | 10.43 | 10.43 | 10.09 | 10.28 | 43,622 | -0.15(-1.43%) |
Jan 10, 2014 | 10.59 | 10.59 | 10.38 | 10.43 | 41,623 | -0.16(-1.54%) |
Jan 09, 2014 | 10.64 | 10.73 | 10.47 | 10.59 | 31,636 | -0.04(-0.40%) |
Jan 08, 2014 | 10.60 | 10.65 | 10.45 | 10.63 | 81,585 | +0.05(+0.47%) |
Jan 07, 2014 | 10.62 | 10.72 | 10.55 | 10.58 | 35,994 | -0.04(-0.33%) |
Jan 06, 2014 | 10.64 | 10.68 | 10.58 | 10.62 | 39,437 | -0.02(-0.20%) |
Jan 03, 2014 | 10.66 | 10.67 | 10.56 | 10.64 | 35,854 | -0.01(-0.13%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.45 | 10.65 | 81,448 | +0.03(+0.27%) |
Dec 31, 2013 | 10.62 | 10.62 | 10.62 | 10.62 | 46,023 | +0.00(+0.00%) |
Dec 30, 2013 | 10.64 | 10.72 | 10.62 | 10.62 | 53,850 | -0.02(-0.20%) |
Dec 27, 2013 | 10.71 | 10.76 | 10.64 | 10.65 | 62,609 | -0.02(-0.20%) |
Dec 26, 2013 | 10.79 | 10.85 | 10.67 | 10.67 | 41,833 | -0.08(-0.72%) |
Dec 24, 2013 | 10.72 | 10.84 | 10.67 | 10.75 | 57,566 | +0.00(+0.00%) |
Dec 23, 2013 | 10.92 | 10.92 | 10.63 | 10.75 | 105,333 | -0.18(-1.69%) |
Dec 20, 2013 | 10.66 | 11.05 | 10.62 | 10.93 | 144,300 | +0.31(+2.94%) |
Dec 19, 2013 | 10.65 | 10.68 | 10.62 | 10.62 | 71,752 | -0.04(-0.40%) |
Dec 18, 2013 | 10.65 | 10.77 | 10.59 | 10.66 | 551,773 | +0.01(+0.13%) |
Dec 17, 2013 | 10.62 | 10.66 | 10.56 | 10.65 | 97,655 | +0.04(+0.40%) |
Dec 16, 2013 | 10.48 | 10.62 | 10.43 | 10.60 | 79,019 | +0.13(+1.29%) |
Dec 13, 2013 | 10.37 | 10.51 | 10.37 | 10.47 | 63,887 | +0.09(+0.89%) |
Dec 12, 2013 | 10.35 | 10.45 | 10.35 | 10.38 | 86,404 | +0.01(+0.14%) |
Dec 11, 2013 | 10.37 | 10.45 | 10.35 | 10.36 | 89,872 | +0.02(+0.20%) |
Dec 10, 2013 | 10.41 | 10.41 | 10.34 | 10.34 | 77,986 | -0.11(-1.08%) |
Dec 09, 2013 | 10.31 | 10.45 | 10.31 | 10.45 | 94,725 | +0.13(+1.23%) |
Dec 06, 2013 | 10.41 | 10.62 | 10.30 | 10.33 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.34 | 10.41 | 10.32 | 10.36 | 0 | -0.01(-0.14%) |
Dec 04, 2013 | 10.36 | 10.45 | 10.28 | 10.37 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.38 | 10.43 | 10.33 | 10.37 | 0 | -0.01(-0.14%) |
Dec 02, 2013 | 10.43 | 10.43 | 10.38 | 10.38 | 0 | -0.04(-0.41%) |
Nov 29, 2013 | 10.46 | 10.48 | 10.33 | 10.43 | 0 | -0.02(-0.20%) |
Nov 27, 2013 | 10.31 | 10.47 | 10.31 | 10.45 | 0 | +0.19(+1.86%) |
Nov 26, 2013 | 10.30 | 10.33 | 10.06 | 10.26 | 0 | -0.01(-0.14%) |
Nov 25, 2013 | 10.31 | 10.32 | 10.20 | 10.27 | 67,096 | +0.03(+0.28%) |
Nov 22, 2013 | 10.29 | 10.33 | 10.14 | 10.24 | 0 | -0.04(-0.34%) |
Nov 21, 2013 | 10.15 | 10.29 | 10.07 | 10.28 | 66,978 | +0.18(+1.82%) |
Nov 20, 2013 | 10.09 | 10.27 | 10.06 | 10.09 | 0 | -0.01(-0.14%) |
Nov 19, 2013 | 10.20 | 10.28 | 10.00 | 10.11 | 113,608 | -0.06(-0.61%) |
Nov 18, 2013 | 10.22 | 10.22 | 10.09 | 10.17 | 0 | -0.04(-0.36%) |
Nov 15, 2013 | 10.23 | 10.31 | 10.21 | 10.21 | 0 | -0.06(-0.62%) |
Nov 14, 2013 | 10.18 | 10.31 | 10.18 | 10.27 | 0 | +0.07(+0.69%) |
Nov 13, 2013 | 10.08 | 10.22 | 10.02 | 10.20 | 0 | +0.08(+0.83%) |
Nov 12, 2013 | 10.14 | 10.25 | 10.08 | 10.12 | 0 | -0.08(-0.76%) |
Nov 11, 2013 | 10.19 | 10.30 | 9.989 | 10.19 | 0 | -0.07(-0.68%) |
Nov 08, 2013 | 10.22 | 10.31 | 10.10 | 10.26 | 0 | -0.01(-0.14%) |
Nov 07, 2013 | 10.28 | 10.39 | 10.27 | 10.28 | 149,238 | +0.01(+0.07%) |
Nov 06, 2013 | 10.24 | 10.34 | 10.23 | 10.27 | 245,279 | +0.03(+0.28%) |
Nov 05, 2013 | 10.27 | 10.40 | 10.16 | 10.24 | 0 | -0.16(-1.56%) |
Nov 04, 2013 | 9.989 | 10.48 | 9.975 | 10.40 | 404,970 | -0.24(-2.25%) |
Nov 01, 2013 | 10.61 | 10.71 | 10.51 | 10.64 | 0 | -0.02(-0.20%) |
Oct 31, 2013 | 10.73 | 10.73 | 10.48 | 10.66 | 0 | -0.06(-0.59%) |
Oct 30, 2013 | 11.11 | 11.11 | 10.65 | 10.73 | 228,722 | -0.47(-4.21%) |
Oct 29, 2013 | 12.09 | 12.09 | 10.99 | 11.20 | 0 | -0.94(-7.71%) |
Oct 28, 2013 | 12.11 | 12.17 | 12.07 | 12.13 | 0 | -0.03(-0.23%) |
Oct 25, 2013 | 12.14 | 12.17 | 12.06 | 12.16 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 12.11 | 12.17 | 11.92 | 12.17 | 38,160 | +0.08(+0.64%) |
Oct 23, 2013 | 11.98 | 12.13 | 11.97 | 12.09 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 12.13 | 12.13 | 11.97 | 12.09 | 25,209 | +0.01(+0.06%) |
Oct 21, 2013 | 12.06 | 12.09 | 11.97 | 12.08 | 102,546 | +0.02(+0.17%) |
Oct 18, 2013 | 12.11 | 12.11 | 11.96 | 12.06 | 37,365 | +0.04(+0.35%) |
Oct 17, 2013 | 11.99 | 12.03 | 11.96 | 12.02 | 85,003 | +0.03(+0.23%) |
Oct 16, 2013 | 11.94 | 12.04 | 11.87 | 11.99 | 29,084 | +0.08(+0.65%) |
Oct 15, 2013 | 11.96 | 11.96 | 11.73 | 11.92 | 35,136 | -0.09(-0.76%) |
Oct 14, 2013 | 11.45 | 12.06 | 11.37 | 12.01 | 79,612 | +0.53(+4.66%) |
Oct 11, 2013 | 11.55 | 11.58 | 11.35 | 11.47 | 0 | -0.19(-1.63%) |
Oct 10, 2013 | 11.27 | 11.77 | 11.27 | 11.66 | 44,800 | +0.41(+3.63%) |
Oct 09, 2013 | 11.17 | 11.28 | 11.04 | 11.25 | 54,386 | +0.01(+0.06%) |
Oct 08, 2013 | 11.56 | 11.60 | 11.05 | 11.25 | 80,622 | -0.37(-3.15%) |
Oct 07, 2013 | 11.80 | 11.85 | 11.56 | 11.61 | 0 | -0.35(-2.94%) |
Oct 04, 2013 | 11.85 | 12.06 | 11.85 | 11.97 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 11.86 | 11.95 | 11.72 | 11.86 | 0 | +0.01(+0.12%) |
Oct 02, 2013 | 11.80 | 11.87 | 11.75 | 11.85 | 39,247 | -0.01(-0.12%) |
Oct 01, 2013 | 11.71 | 11.91 | 11.61 | 11.86 | 358,051 | +0.18(+1.50%) |
Sep 30, 2013 | 11.66 | 11.99 | 11.56 | 11.68 | 0 | -0.07(-0.60%) |
Sep 27, 2013 | 11.97 | 12.01 | 11.73 | 11.75 | 0 | -0.27(-2.22%) |
Sep 26, 2013 | 12.49 | 12.49 | 11.95 | 12.02 | 63,450 | -0.46(-3.72%) |
Sep 25, 2013 | 12.59 | 12.59 | 12.45 | 12.49 | 41,573 | -0.08(-0.62%) |
Sep 24, 2013 | 12.71 | 12.72 | 12.54 | 12.56 | 44,312 | -0.09(-0.72%) |
Sep 23, 2013 | 12.73 | 12.80 | 12.60 | 12.65 | 44,175 | -0.14(-1.10%) |
Sep 20, 2013 | 12.99 | 13.10 | 12.72 | 12.80 | 0 | -0.14(-1.09%) |
Sep 19, 2013 | 13.01 | 13.01 | 12.73 | 12.94 | 0 | -0.08(-0.65%) |
Sep 18, 2013 | 12.94 | 13.08 | 12.92 | 13.02 | 0 | +0.06(+0.43%) |
Sep 17, 2013 | 12.84 | 12.98 | 12.80 | 12.96 | 0 | +0.13(+0.99%) |
Sep 16, 2013 | 12.73 | 12.84 | 12.68 | 12.84 | 0 | +0.11(+0.83%) |
Sep 13, 2013 | 12.66 | 12.73 | 12.58 | 12.73 | 0 | +0.11(+0.89%) |
Sep 12, 2013 | 12.72 | 12.74 | 12.56 | 12.62 | 0 | -0.11(-0.83%) |
Sep 11, 2013 | 12.76 | 12.83 | 12.70 | 12.72 | 0 | -0.02(-0.17%) |
Sep 10, 2013 | 12.70 | 12.87 | 12.66 | 12.75 | 143,171 | +0.09(+0.72%) |
Sep 09, 2013 | 12.54 | 12.66 | 12.52 | 12.65 | 0 | +0.13(+1.07%) |
Sep 06, 2013 | 12.60 | 12.62 | 12.49 | 12.52 | 0 | -0.06(-0.50%) |
Sep 05, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 0 | +0.06(+0.51%) |
Sep 04, 2013 | 12.58 | 12.65 | 12.49 | 12.52 | 0 | -0.08(-0.67%) |
Sep 03, 2013 | 12.66 | 12.66 | 12.46 | 12.61 | 0 | +0.11(+0.84%) |
Aug 30, 2013 | 12.64 | 12.66 | 12.46 | 12.50 | 0 | -0.14(-1.11%) |
Aug 29, 2013 | 12.54 | 12.66 | 12.54 | 12.64 | 117,682 | +0.08(+0.62%) |
Aug 28, 2013 | 12.59 | 12.66 | 12.52 | 12.56 | 0 | +0.04(+0.34%) |
Aug 27, 2013 | 12.50 | 12.58 | 12.46 | 12.52 | 46,139 | -0.10(-0.78%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.49 | 12.62 | 0 | -0.10(-0.77%) |
Aug 23, 2013 | 12.92 | 12.92 | 12.60 | 12.72 | 0 | -0.20(-1.58%) |
Aug 22, 2013 | 12.72 | 13.00 | 12.68 | 12.92 | 41,020 | +0.22(+1.72%) |
Aug 21, 2013 | 12.70 | 12.89 | 12.62 | 12.70 | 0 | -0.05(-0.39%) |
Aug 20, 2013 | 12.65 | 12.93 | 12.59 | 12.75 | 77,048 | +0.08(+0.67%) |
Aug 19, 2013 | 12.77 | 12.77 | 12.32 | 12.67 | 77,329 | -0.09(-0.72%) |
Aug 16, 2013 | 12.49 | 12.91 | 12.45 | 12.76 | 0 | +0.23(+1.84%) |
Aug 15, 2013 | 12.50 | 12.63 | 12.31 | 12.53 | 65,381 | -0.07(-0.56%) |
Aug 14, 2013 | 12.82 | 12.84 | 12.53 | 12.60 | 34,849 | -0.22(-1.75%) |
Aug 13, 2013 | 12.69 | 13.01 | 12.62 | 12.82 | 38,372 | +0.09(+0.71%) |
Aug 12, 2013 | 12.42 | 12.73 | 12.41 | 12.73 | 83,573 | +0.15(+1.22%) |
Aug 09, 2013 | 12.68 | 12.73 | 12.16 | 12.58 | 72,392 | -0.10(-0.77%) |
Aug 08, 2013 | 12.65 | 12.75 | 12.63 | 12.68 | 45,553 | +0.15(+1.17%) |
Aug 07, 2013 | 12.61 | 12.71 | 12.53 | 12.53 | 35,338 | -0.09(-0.72%) |
Aug 06, 2013 | 12.61 | 12.72 | 12.49 | 12.62 | 165,047 | +0.02(+0.17%) |
Aug 05, 2013 | 12.24 | 12.74 | 12.17 | 12.60 | 131,158 | +0.36(+2.97%) |
Aug 02, 2013 | 12.12 | 12.35 | 12.12 | 12.24 | 138,297 | +0.04(+0.29%) |
Aug 01, 2013 | 12.24 | 12.33 | 12.03 | 12.20 | 98,312 | -0.04(-0.34%) |
Jul 31, 2013 | 12.24 | 12.61 | 12.17 | 12.24 | 0 | +0.17(+1.45%) |
Jul 30, 2013 | 12.01 | 12.10 | 11.95 | 12.07 | 0 | +0.10(+0.88%) |
Jul 29, 2013 | 12.17 | 12.23 | 11.90 | 11.96 | 0 | -0.20(-1.67%) |
Jul 26, 2013 | 12.23 | 12.23 | 12.07 | 12.17 | 0 | -0.08(-0.63%) |
Jul 25, 2013 | 12.19 | 12.30 | 12.19 | 12.24 | 0 | +0.06(+0.46%) |
Jul 24, 2013 | 12.23 | 12.31 | 12.07 | 12.19 | 0 | +0.06(+0.46%) |
Jul 23, 2013 | 12.07 | 12.42 | 12.07 | 12.13 | 0 | +0.12(+0.99%) |
Jul 22, 2013 | 12.03 | 12.04 | 11.91 | 12.01 | 0 | +0.10(+0.82%) |
Jul 19, 2013 | 11.81 | 11.93 | 11.81 | 11.91 | 0 | +0.06(+0.47%) |
Jul 18, 2013 | 11.65 | 11.87 | 11.55 | 11.86 | 0 | +0.31(+2.73%) |
Jul 17, 2013 | 11.62 | 11.72 | 11.45 | 11.54 | 37,467 | +0.00(+0.00%) |
Jul 16, 2013 | 11.40 | 11.58 | 11.40 | 11.54 | 0 | +0.14(+1.23%) |
Jul 15, 2013 | 11.37 | 11.40 | 11.37 | 11.40 | 0 | +0.08(+0.68%) |
Jul 12, 2013 | 11.33 | 11.36 | 11.24 | 11.33 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 11.32 | 11.35 | 11.22 | 11.33 | 0 | +0.10(+0.87%) |
Jul 10, 2013 | 11.26 | 11.26 | 11.18 | 11.23 | 0 | -0.01(-0.12%) |
Jul 09, 2013 | 11.15 | 11.26 | 11.15 | 11.24 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 11.20 | 11.31 | 11.16 | 11.25 | 0 | +0.04(+0.37%) |
Jul 05, 2013 | 11.34 | 11.34 | 11.08 | 11.21 | 0 | -0.06(-0.50%) |
Jul 03, 2013 | 11.19 | 11.26 | 11.11 | 11.26 | 0 | +0.01(+0.12%) |
Jul 02, 2013 | 11.19 | 11.28 | 11.07 | 11.25 | 0 | +0.08(+0.75%) |
Jul 01, 2013 | 11.16 | 11.19 | 11.08 | 11.17 | 0 | +0.06(+0.50%) |
Jun 28, 2013 | 11.05 | 11.19 | 11.01 | 11.11 | 237,326 | -0.04(-0.38%) |
Jun 27, 2013 | 10.94 | 11.16 | 10.88 | 11.15 | 0 | +0.24(+2.18%) |
Jun 26, 2013 | 11.07 | 11.12 | 10.91 | 10.91 | 0 | -0.10(-0.89%) |
Jun 25, 2013 | 10.95 | 11.02 | 10.82 | 11.01 | 0 | +0.17(+1.61%) |
Jun 24, 2013 | 10.91 | 10.96 | 10.77 | 10.84 | 0 | -0.22(-1.96%) |
Jun 21, 2013 | 10.98 | 11.12 | 10.90 | 11.05 | 59,918 | +0.10(+0.96%) |
Jun 20, 2013 | 10.98 | 11.09 | 10.91 | 10.95 | 0 | -0.15(-1.32%) |
Jun 19, 2013 | 11.06 | 11.14 | 10.98 | 11.10 | 0 | +0.04(+0.32%) |
Jun 18, 2013 | 10.89 | 11.08 | 10.89 | 11.06 | 0 | +0.15(+1.41%) |
Jun 17, 2013 | 10.87 | 10.96 | 10.77 | 10.91 | 0 | +0.13(+1.17%) |
Jun 14, 2013 | 11.12 | 11.12 | 10.65 | 10.78 | 0 | -0.34(-3.02%) |
Jun 13, 2013 | 10.67 | 11.19 | 10.67 | 11.12 | 55,080 | +0.37(+3.45%) |
Jun 12, 2013 | 10.93 | 10.94 | 10.67 | 10.75 | 30,551 | -0.13(-1.22%) |
Jun 11, 2013 | 10.98 | 11.03 | 10.86 | 10.88 | 41,598 | -0.21(-1.89%) |
Jun 10, 2013 | 11.10 | 11.10 | 11.00 | 11.09 | 0 | -0.01(-0.13%) |
Jun 07, 2013 | 11.14 | 11.25 | 11.04 | 11.10 | 0 | +0.01(+0.13%) |
Jun 06, 2013 | 11.00 | 11.12 | 10.91 | 11.09 | 83,132 | +0.05(+0.44%) |
Jun 05, 2013 | 11.11 | 11.14 | 10.96 | 11.04 | 42,235 | -0.07(-0.63%) |
Jun 04, 2013 | 11.22 | 11.22 | 10.96 | 11.11 | 0 | -0.07(-0.63%) |
Jun 03, 2013 | 10.66 | 11.19 | 10.66 | 11.18 | 85,425 | +0.53(+4.99%) |
May 31, 2013 | 10.73 | 10.80 | 10.61 | 10.65 | 146,889 | -0.14(-1.30%) |
May 30, 2013 | 10.83 | 10.83 | 10.74 | 10.79 | 47,211 | -0.05(-0.45%) |
May 29, 2013 | 11.17 | 11.17 | 10.82 | 10.84 | 54,254 | -0.36(-3.19%) |
May 28, 2013 | 10.86 | 11.19 | 10.86 | 11.19 | 73,547 | +0.46(+4.30%) |
May 24, 2013 | 10.82 | 10.93 | 10.72 | 10.73 | 0 | -0.15(-1.35%) |
May 23, 2013 | 10.72 | 10.95 | 10.67 | 10.88 | 0 | +0.10(+0.91%) |
May 22, 2013 | 10.91 | 10.95 | 10.70 | 10.78 | 0 | -0.12(-1.09%) |
May 21, 2013 | 10.90 | 10.97 | 10.88 | 10.90 | 0 | -0.01(-0.06%) |
May 20, 2013 | 10.95 | 11.01 | 10.88 | 10.91 | 0 | -0.04(-0.32%) |
May 17, 2013 | 10.90 | 10.98 | 10.90 | 10.94 | 0 | +0.04(+0.38%) |
May 16, 2013 | 10.97 | 10.99 | 10.85 | 10.90 | 30,824 | -0.07(-0.64%) |
May 15, 2013 | 10.80 | 11.00 | 10.80 | 10.97 | 0 | +0.01(+0.06%) |
May 13, 2013 | 10.93 | 10.97 | 10.83 | 10.96 | 0 | +0.03(+0.32%) |
May 10, 2013 | 10.90 | 10.98 | 10.80 | 10.93 | 0 | +0.01(+0.13%) |
May 09, 2013 | 11.27 | 11.30 | 10.58 | 10.91 | 0 | -0.39(-3.45%) |
May 08, 2013 | 11.56 | 11.63 | 11.26 | 11.30 | 0 | -0.22(-1.93%) |
May 07, 2013 | 11.21 | 11.59 | 11.15 | 11.53 | 0 | +0.23(+2.03%) |
May 06, 2013 | 11.44 | 11.48 | 11.28 | 11.30 | 0 | +0.08(+0.68%) |
May 03, 2013 | 11.30 | 11.30 | 11.13 | 11.22 | 0 | +0.01(+0.12%) |
May 02, 2013 | 11.03 | 11.35 | 11.03 | 11.21 | 0 | +0.24(+2.22%) |
May 01, 2013 | 11.28 | 11.39 | 10.95 | 10.96 | 0 | -0.32(-2.84%) |
Apr 30, 2013 | 11.19 | 11.28 | 11.14 | 11.28 | 0 | +0.09(+0.81%) |
Apr 29, 2013 | 11.14 | 11.21 | 11.14 | 11.19 | 45,712 | +0.04(+0.37%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.14 | 11.15 | 53,065 | -0.04(-0.37%) |
Apr 25, 2013 | 10.82 | 11.76 | 10.82 | 11.19 | 60,711 | +0.25(+2.29%) |
Apr 24, 2013 | 11.16 | 11.16 | 10.83 | 10.94 | 43,941 | -0.19(-1.69%) |
Apr 23, 2013 | 10.77 | 11.31 | 10.73 | 11.13 | 41,982 | +0.39(+3.63%) |
Apr 22, 2013 | 10.64 | 10.84 | 10.59 | 10.74 | 51,539 | +0.12(+1.11%) |
Apr 19, 2013 | 10.61 | 10.64 | 10.46 | 10.62 | 55,101 | +0.01(+0.07%) |
Apr 18, 2013 | 10.52 | 10.66 | 10.45 | 10.61 | 35,278 | +0.05(+0.46%) |
Apr 17, 2013 | 10.97 | 10.97 | 10.38 | 10.57 | 64,146 | -0.42(-3.80%) |
Apr 16, 2013 | 10.68 | 11.05 | 10.68 | 10.98 | 44,877 | +0.33(+3.14%) |
Apr 15, 2013 | 11.21 | 11.40 | 10.50 | 10.65 | 160,976 | -0.57(-5.09%) |
Apr 12, 2013 | 11.49 | 11.69 | 11.03 | 11.22 | 44,275 | -0.33(-2.89%) |
Apr 11, 2013 | 11.43 | 11.84 | 11.41 | 11.55 | 29,706 | +0.13(+1.10%) |
Apr 10, 2013 | 11.28 | 11.55 | 11.28 | 11.43 | 47,547 | +0.24(+2.12%) |
Apr 09, 2013 | 11.28 | 11.76 | 11.14 | 11.19 | 59,594 | -0.06(-0.56%) |
Apr 08, 2013 | 11.22 | 11.30 | 11.04 | 11.25 | 36,444 | +0.03(+0.25%) |
Apr 05, 2013 | 10.85 | 11.28 | 10.85 | 11.23 | 67,883 | +0.17(+1.51%) |
Apr 04, 2013 | 11.29 | 11.39 | 10.87 | 11.06 | 77,403 | -0.21(-1.85%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.25 | 11.27 | 58,300 | -0.38(-3.29%) |
Apr 02, 2013 | 11.88 | 11.90 | 11.51 | 11.65 | 58,371 | -0.25(-2.11%) |