Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.01 | 11.28 | 10.93 | 11.22 | 288,725 | +0.21(+1.94%) |
Apr 29, 2014 | 10.99 | 11.19 | 10.98 | 11.01 | 271,557 | +0.07(+0.65%) |
Apr 28, 2014 | 11.09 | 11.10 | 10.84 | 10.94 | 677,302 | -0.07(-0.64%) |
Apr 25, 2014 | 11.24 | 11.50 | 10.92 | 11.01 | 286,407 | -0.30(-2.68%) |
Apr 24, 2014 | 11.46 | 11.46 | 11.23 | 11.31 | 182,670 | -0.07(-0.62%) |
Apr 23, 2014 | 11.48 | 11.52 | 11.34 | 11.39 | 167,788 | -0.09(-0.79%) |
Apr 22, 2014 | 11.42 | 11.56 | 11.37 | 11.48 | 151,991 | +0.08(+0.68%) |
Apr 21, 2014 | 11.51 | 11.55 | 11.32 | 11.40 | 133,530 | -0.08(-0.73%) |
Apr 17, 2014 | 11.41 | 11.48 | 11.48 | 11.48 | 147,716 | +0.08(+0.68%) |
Apr 16, 2014 | 11.34 | 11.42 | 11.28 | 11.41 | 138,667 | +0.17(+1.49%) |
Apr 15, 2014 | 11.26 | 11.29 | 11.01 | 11.24 | 240,522 | +0.02(+0.17%) |
Apr 14, 2014 | 11.24 | 11.44 | 11.11 | 11.22 | 190,382 | +0.10(+0.87%) |
Apr 11, 2014 | 11.20 | 11.30 | 11.10 | 11.12 | 290,171 | -0.21(-1.82%) |
Apr 10, 2014 | 11.66 | 11.67 | 11.28 | 11.33 | 214,387 | -0.36(-3.09%) |
Apr 09, 2014 | 11.74 | 11.75 | 11.58 | 11.69 | 121,846 | -0.01(-0.06%) |
Apr 08, 2014 | 11.73 | 11.85 | 11.64 | 11.70 | 158,371 | +0.00(+0.00%) |
Apr 07, 2014 | 11.74 | 11.75 | 11.55 | 11.70 | 175,247 | -0.08(-0.66%) |
Apr 04, 2014 | 12.04 | 12.04 | 11.68 | 11.77 | 339,621 | -0.19(-1.62%) |
Apr 03, 2014 | 12.06 | 12.06 | 11.87 | 11.97 | 142,608 | -0.06(-0.48%) |
Apr 02, 2014 | 12.07 | 12.08 | 11.95 | 12.03 | 176,213 | -0.02(-0.16%) |
Apr 01, 2014 | 11.88 | 12.08 | 11.77 | 12.04 | 294,882 | +0.18(+1.52%) |
Mar 31, 2014 | 11.66 | 11.94 | 11.66 | 11.86 | 190,093 | +0.23(+2.00%) |
Mar 28, 2014 | 11.62 | 11.90 | 11.56 | 11.63 | 153,947 | +0.00(+0.00%) |
Mar 27, 2014 | 11.80 | 11.85 | 11.59 | 11.63 | 125,546 | -0.17(-1.48%) |
Mar 26, 2014 | 12.19 | 12.19 | 11.81 | 11.81 | 192,304 | -0.30(-2.45%) |
Mar 25, 2014 | 12.16 | 12.22 | 12.08 | 12.10 | 152,473 | -0.02(-0.16%) |
Mar 24, 2014 | 12.18 | 12.21 | 12.06 | 12.12 | 218,352 | -0.05(-0.37%) |
Mar 21, 2014 | 12.17 | 12.30 | 12.12 | 12.17 | 420,808 | +0.00(+0.00%) |
Mar 20, 2014 | 12.02 | 12.17 | 11.98 | 12.17 | 187,871 | +0.11(+0.91%) |
Mar 19, 2014 | 12.15 | 12.16 | 11.99 | 12.06 | 178,189 | -0.07(-0.59%) |
Mar 18, 2014 | 12.12 | 12.17 | 12.02 | 12.13 | 208,518 | +0.06(+0.48%) |
Mar 17, 2014 | 12.04 | 12.14 | 12.01 | 12.07 | 187,199 | +0.06(+0.54%) |
Mar 14, 2014 | 11.96 | 12.17 | 11.96 | 12.01 | 189,369 | -0.01(-0.11%) |
Mar 13, 2014 | 12.14 | 12.16 | 11.95 | 12.02 | 193,256 | -0.12(-1.01%) |
Mar 12, 2014 | 12.06 | 12.19 | 12.00 | 12.14 | 254,735 | +0.01(+0.05%) |
Mar 11, 2014 | 12.32 | 12.32 | 12.07 | 12.14 | 292,965 | -0.21(-1.67%) |
Mar 10, 2014 | 12.24 | 12.34 | 12.19 | 12.34 | 275,674 | +0.08(+0.63%) |
Mar 07, 2014 | 12.20 | 12.28 | 12.13 | 12.26 | 249,628 | +0.10(+0.85%) |
Mar 06, 2014 | 12.23 | 12.33 | 12.12 | 12.16 | 342,437 | -0.08(-0.63%) |
Mar 05, 2014 | 12.29 | 12.30 | 12.15 | 12.24 | 271,379 | -0.10(-0.79%) |
Mar 04, 2014 | 12.04 | 12.45 | 12.04 | 12.34 | 909,264 | +0.47(+3.97%) |
Mar 03, 2014 | 11.94 | 11.95 | 11.69 | 11.86 | 406,719 | -0.12(-1.02%) |
Feb 28, 2014 | 11.86 | 12.06 | 11.77 | 11.99 | 563,028 | +0.16(+1.36%) |
Feb 27, 2014 | 11.56 | 11.84 | 11.48 | 11.83 | 377,228 | +0.26(+2.29%) |
Feb 26, 2014 | 11.33 | 11.66 | 11.33 | 11.56 | 587,399 | +0.26(+2.34%) |
Feb 25, 2014 | 11.25 | 11.33 | 11.20 | 11.30 | 404,804 | +0.06(+0.52%) |
Feb 24, 2014 | 11.06 | 11.33 | 11.02 | 11.24 | 277,817 | +0.22(+1.99%) |
Feb 21, 2014 | 10.88 | 11.14 | 10.82 | 11.02 | 403,885 | +0.19(+1.73%) |
Feb 20, 2014 | 10.79 | 10.91 | 10.70 | 10.83 | 406,905 | +0.25(+2.38%) |
Feb 19, 2014 | 10.71 | 10.77 | 10.58 | 10.58 | 330,351 | -0.19(-1.74%) |
Feb 18, 2014 | 10.64 | 10.80 | 10.64 | 10.77 | 144,242 | +0.06(+0.60%) |
Feb 14, 2014 | 10.74 | 10.70 | 10.70 | 10.70 | 168,619 | -0.03(-0.30%) |
Feb 13, 2014 | 10.55 | 10.75 | 10.55 | 10.73 | 207,631 | +0.06(+0.61%) |
Feb 12, 2014 | 10.75 | 10.85 | 10.59 | 10.67 | 256,508 | -0.04(-0.36%) |
Feb 11, 2014 | 10.61 | 10.78 | 10.61 | 10.71 | 205,451 | +0.10(+0.97%) |
Feb 10, 2014 | 10.55 | 10.66 | 10.34 | 10.61 | 343,687 | +0.05(+0.49%) |
Feb 07, 2014 | 10.63 | 10.66 | 10.53 | 10.55 | 336,806 | -0.03(-0.30%) |
Feb 06, 2014 | 10.70 | 10.73 | 10.56 | 10.59 | 257,399 | -0.07(-0.66%) |
Feb 05, 2014 | 10.87 | 10.88 | 10.64 | 10.66 | 406,897 | -0.22(-2.06%) |
Feb 04, 2014 | 10.85 | 10.98 | 10.72 | 10.88 | 242,894 | +0.11(+1.01%) |
Feb 03, 2014 | 11.13 | 11.25 | 10.71 | 10.77 | 376,032 | -0.31(-2.83%) |
Jan 31, 2014 | 11.28 | 11.42 | 10.89 | 11.09 | 513,130 | -0.45(-3.94%) |
Jan 30, 2014 | 11.51 | 11.64 | 11.35 | 11.54 | 262,808 | +0.12(+1.01%) |
Jan 29, 2014 | 11.57 | 11.73 | 11.28 | 11.42 | 357,068 | -0.26(-2.19%) |
Jan 28, 2014 | 11.81 | 11.81 | 11.59 | 11.68 | 252,813 | -0.08(-0.71%) |
Jan 27, 2014 | 11.90 | 12.03 | 11.76 | 11.76 | 223,853 | -0.12(-0.97%) |
Jan 24, 2014 | 12.00 | 12.03 | 11.78 | 11.88 | 249,804 | -0.23(-1.90%) |
Jan 23, 2014 | 11.89 | 12.11 | 11.82 | 12.11 | 380,502 | +0.13(+1.12%) |
Jan 22, 2014 | 11.97 | 12.06 | 11.91 | 11.98 | 231,730 | +0.03(+0.21%) |
Jan 21, 2014 | 11.81 | 11.96 | 11.74 | 11.95 | 209,208 | +0.19(+1.63%) |
Jan 17, 2014 | 11.74 | 11.76 | 11.76 | 11.76 | 166,395 | -0.03(-0.22%) |
Jan 16, 2014 | 11.92 | 11.99 | 11.74 | 11.78 | 243,548 | -0.19(-1.60%) |
Jan 15, 2014 | 11.89 | 12.13 | 11.89 | 11.98 | 182,107 | +0.08(+0.70%) |
Jan 14, 2014 | 11.82 | 12.00 | 11.77 | 11.89 | 156,077 | +0.09(+0.76%) |
Jan 13, 2014 | 11.82 | 11.87 | 11.73 | 11.80 | 264,302 | -0.08(-0.65%) |
Jan 10, 2014 | 12.03 | 12.03 | 11.79 | 11.88 | 196,754 | -0.15(-1.28%) |
Jan 09, 2014 | 12.08 | 12.11 | 11.92 | 12.03 | 182,180 | +0.03(+0.21%) |
Jan 08, 2014 | 12.18 | 12.18 | 11.96 | 12.01 | 339,478 | -0.15(-1.21%) |
Jan 07, 2014 | 12.03 | 12.19 | 12.01 | 12.15 | 187,878 | +0.13(+1.06%) |
Jan 06, 2014 | 12.24 | 12.24 | 12.02 | 12.03 | 177,788 | -0.13(-1.05%) |
Jan 03, 2014 | 12.19 | 12.26 | 12.10 | 12.15 | 154,355 | -0.04(-0.31%) |
Jan 02, 2014 | 12.37 | 12.37 | 12.15 | 12.19 | 205,304 | -0.17(-1.40%) |
Dec 31, 2013 | 12.46 | 12.37 | 12.37 | 12.37 | 195,612 | -0.06(-0.51%) |
Dec 30, 2013 | 12.45 | 12.47 | 12.35 | 12.43 | 152,173 | +0.01(+0.10%) |
Dec 27, 2013 | 12.54 | 12.56 | 12.38 | 12.42 | 122,634 | -0.06(-0.51%) |
Dec 26, 2013 | 12.58 | 12.64 | 12.44 | 12.48 | 145,917 | -0.08(-0.66%) |
Dec 24, 2013 | 12.67 | 12.76 | 12.54 | 12.56 | 124,254 | -0.08(-0.61%) |
Dec 23, 2013 | 12.45 | 12.69 | 12.41 | 12.64 | 370,481 | +0.20(+1.65%) |
Dec 20, 2013 | 11.94 | 12.44 | 11.92 | 12.44 | 672,066 | +0.52(+4.41%) |
Dec 19, 2013 | 12.03 | 12.08 | 11.90 | 11.91 | 143,526 | -0.17(-1.43%) |
Dec 18, 2013 | 11.84 | 12.08 | 11.84 | 12.08 | 334,285 | +0.22(+1.83%) |
Dec 17, 2013 | 12.08 | 12.08 | 11.86 | 11.87 | 228,534 | -0.18(-1.49%) |
Dec 16, 2013 | 11.97 | 12.07 | 11.92 | 12.05 | 268,931 | +0.14(+1.18%) |
Dec 13, 2013 | 11.92 | 11.96 | 11.82 | 11.90 | 199,665 | +0.01(+0.05%) |
Dec 12, 2013 | 11.91 | 12.03 | 11.88 | 11.90 | 210,786 | +0.01(+0.11%) |
Dec 11, 2013 | 12.06 | 12.10 | 11.84 | 11.89 | 428,815 | -0.18(-1.49%) |
Dec 10, 2013 | 12.21 | 12.22 | 11.99 | 12.06 | 334,188 | -0.19(-1.52%) |
Dec 09, 2013 | 12.35 | 12.35 | 12.16 | 12.25 | 231,679 | -0.11(-0.88%) |
Dec 06, 2013 | 12.22 | 12.42 | 12.17 | 12.36 | 278,563 | +0.29(+2.39%) |
Dec 05, 2013 | 12.10 | 12.15 | 12.02 | 12.07 | 283,057 | -0.08(-0.63%) |
Dec 04, 2013 | 12.20 | 12.26 | 11.98 | 12.15 | 414,016 | -0.08(-0.68%) |
Dec 03, 2013 | 12.31 | 12.44 | 12.14 | 12.23 | 180,101 | -0.13(-1.04%) |
Dec 02, 2013 | 12.50 | 12.50 | 12.31 | 12.36 | 296,776 | -0.15(-1.23%) |
Nov 29, 2013 | 12.66 | 12.67 | 12.47 | 12.51 | 162,838 | -0.05(-0.41%) |
Nov 27, 2013 | 12.46 | 12.58 | 12.37 | 12.56 | 147,120 | +0.10(+0.82%) |
Nov 26, 2013 | 12.39 | 12.49 | 12.34 | 12.46 | 248,754 | +0.10(+0.78%) |
Nov 25, 2013 | 12.25 | 12.47 | 12.14 | 12.37 | 358,036 | +0.12(+0.99%) |
Nov 22, 2013 | 12.21 | 12.30 | 12.13 | 12.24 | 217,609 | +0.06(+0.47%) |
Nov 21, 2013 | 12.01 | 12.21 | 12.01 | 12.19 | 189,052 | +0.24(+1.98%) |
Nov 20, 2013 | 11.92 | 12.02 | 11.80 | 11.95 | 197,725 | +0.08(+0.65%) |
Nov 19, 2013 | 11.92 | 12.01 | 11.80 | 11.87 | 200,876 | -0.03(-0.27%) |
Nov 18, 2013 | 11.94 | 12.08 | 11.85 | 11.90 | 195,303 | +0.01(+0.11%) |
Nov 15, 2013 | 11.93 | 11.95 | 11.83 | 11.89 | 247,873 | -0.06(-0.54%) |
Nov 14, 2013 | 11.96 | 11.99 | 11.90 | 11.96 | 97,876 | +0.06(+0.48%) |
Nov 12, 2013 | 11.92 | 12.01 | 11.85 | 11.90 | 164,542 | -0.10(-0.85%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.96 | 12.00 | 360,108 | -0.13(-1.05%) |
Nov 08, 2013 | 11.75 | 12.18 | 11.75 | 12.13 | 206,390 | +0.36(+3.08%) |
Nov 07, 2013 | 11.87 | 11.98 | 11.75 | 11.77 | 232,038 | -0.09(-0.75%) |
Nov 06, 2013 | 11.92 | 11.93 | 11.81 | 11.85 | 332,893 | +0.03(+0.21%) |
Nov 05, 2013 | 11.83 | 11.87 | 11.77 | 11.83 | 291,849 | -0.02(-0.16%) |
Nov 04, 2013 | 11.83 | 11.92 | 11.73 | 11.85 | 457,624 | +0.07(+0.59%) |
Nov 01, 2013 | 11.85 | 11.95 | 11.67 | 11.78 | 523,608 | -0.12(-1.01%) |
Oct 31, 2013 | 11.96 | 12.02 | 11.90 | 11.90 | 374,108 | -0.10(-0.79%) |
Oct 30, 2013 | 12.01 | 12.12 | 11.93 | 11.99 | 497,934 | +0.03(+0.21%) |
Oct 29, 2013 | 12.00 | 12.10 | 11.84 | 11.97 | 379,449 | -0.03(-0.26%) |
Oct 28, 2013 | 11.64 | 12.09 | 11.54 | 12.00 | 540,980 | -0.12(-1.00%) |
Oct 25, 2013 | 11.59 | 12.13 | 11.59 | 12.12 | 413,913 | +0.83(+7.31%) |
Oct 24, 2013 | 11.20 | 11.33 | 11.14 | 11.30 | 242,814 | +0.14(+1.25%) |
Oct 23, 2013 | 11.11 | 11.26 | 11.03 | 11.16 | 317,379 | -0.02(-0.17%) |
Oct 22, 2013 | 11.24 | 11.24 | 11.13 | 11.17 | 248,937 | +0.00(+0.00%) |
Oct 21, 2013 | 11.21 | 11.32 | 11.16 | 11.17 | 253,891 | +0.00(+0.00%) |
Oct 18, 2013 | 11.38 | 11.43 | 11.16 | 11.17 | 407,405 | -0.08(-0.73%) |
Oct 17, 2013 | 11.03 | 11.28 | 10.98 | 11.26 | 405,840 | +0.16(+1.43%) |
Oct 16, 2013 | 10.98 | 11.12 | 10.96 | 11.10 | 308,504 | +0.21(+1.92%) |
Oct 15, 2013 | 10.83 | 10.93 | 10.79 | 10.89 | 320,296 | +0.00(+0.00%) |
Oct 14, 2013 | 10.71 | 10.89 | 10.65 | 10.89 | 252,637 | +0.13(+1.24%) |
Oct 11, 2013 | 10.60 | 10.79 | 10.58 | 10.76 | 514,161 | +0.09(+0.83%) |
Oct 10, 2013 | 10.46 | 10.69 | 10.46 | 10.67 | 279,482 | +0.33(+3.19%) |
Oct 09, 2013 | 10.32 | 10.50 | 10.30 | 10.34 | 511,446 | +0.06(+0.62%) |
Oct 08, 2013 | 10.24 | 10.32 | 10.18 | 10.27 | 446,769 | +0.03(+0.25%) |
Oct 07, 2013 | 10.30 | 10.32 | 10.20 | 10.25 | 238,053 | -0.15(-1.40%) |
Oct 04, 2013 | 10.26 | 10.41 | 10.26 | 10.39 | 265,171 | +0.11(+1.05%) |
Oct 03, 2013 | 10.32 | 10.35 | 10.19 | 10.29 | 315,182 | -0.07(-0.67%) |
Oct 02, 2013 | 10.35 | 10.40 | 10.30 | 10.36 | 237,838 | -0.05(-0.49%) |
Oct 01, 2013 | 10.29 | 10.41 | 10.23 | 10.41 | 283,953 | +0.11(+1.11%) |
Sep 30, 2013 | 10.06 | 10.30 | 10.05 | 10.29 | 349,429 | +0.11(+1.12%) |
Sep 27, 2013 | 10.14 | 10.28 | 10.14 | 10.18 | 543,125 | -0.05(-0.50%) |
Sep 26, 2013 | 10.27 | 10.35 | 10.14 | 10.23 | 257,383 | -0.04(-0.43%) |
Sep 25, 2013 | 10.41 | 10.41 | 10.25 | 10.27 | 552,511 | -0.14(-1.34%) |
Sep 24, 2013 | 10.37 | 10.50 | 10.30 | 10.41 | 442,462 | +0.03(+0.24%) |
Sep 23, 2013 | 10.45 | 10.46 | 10.31 | 10.39 | 238,457 | -0.11(-1.03%) |
Sep 20, 2013 | 10.41 | 10.54 | 10.41 | 10.50 | 506,313 | +0.13(+1.22%) |
Sep 19, 2013 | 10.53 | 10.61 | 10.32 | 10.37 | 147,463 | -0.15(-1.45%) |
Sep 18, 2013 | 10.57 | 10.65 | 10.48 | 10.52 | 261,153 | -0.07(-0.66%) |
Sep 17, 2013 | 10.41 | 10.59 | 10.41 | 10.59 | 159,754 | +0.18(+1.71%) |
Sep 16, 2013 | 10.51 | 10.51 | 10.34 | 10.41 | 304,519 | +0.03(+0.31%) |
Sep 13, 2013 | 10.39 | 10.42 | 10.29 | 10.38 | 127,698 | +0.06(+0.55%) |
Sep 12, 2013 | 10.38 | 10.40 | 10.32 | 10.32 | 145,578 | -0.03(-0.31%) |
Sep 11, 2013 | 10.39 | 10.46 | 10.31 | 10.36 | 169,800 | -0.05(-0.49%) |
Sep 10, 2013 | 10.41 | 10.41 | 10.29 | 10.41 | 165,640 | +0.04(+0.43%) |
Sep 09, 2013 | 10.22 | 10.36 | 10.15 | 10.36 | 238,024 | +0.18(+1.81%) |
Sep 06, 2013 | 10.32 | 10.32 | 10.02 | 10.18 | 146,042 | -0.10(-0.99%) |
Sep 05, 2013 | 10.22 | 10.32 | 10.20 | 10.28 | 165,212 | +0.08(+0.81%) |
Sep 04, 2013 | 10.24 | 10.30 | 10.18 | 10.20 | 231,754 | -0.05(-0.50%) |
Sep 03, 2013 | 10.39 | 10.48 | 10.15 | 10.25 | 263,791 | -0.03(-0.25%) |
Aug 30, 2013 | 10.50 | 10.55 | 10.25 | 10.27 | 224,150 | -0.23(-2.24%) |
Aug 29, 2013 | 10.41 | 10.55 | 10.41 | 10.51 | 175,849 | +0.07(+0.67%) |
Aug 28, 2013 | 10.44 | 10.51 | 10.40 | 10.44 | 318,409 | -0.03(-0.30%) |
Aug 27, 2013 | 10.74 | 10.74 | 10.46 | 10.47 | 301,215 | -0.39(-3.62%) |
Aug 26, 2013 | 10.96 | 10.96 | 10.84 | 10.86 | 145,269 | -0.10(-0.93%) |
Aug 23, 2013 | 11.03 | 11.04 | 10.93 | 10.96 | 129,777 | -0.07(-0.63%) |
Aug 22, 2013 | 10.89 | 11.05 | 10.88 | 11.03 | 157,579 | +0.16(+1.46%) |
Aug 21, 2013 | 10.96 | 11.00 | 10.82 | 10.88 | 134,250 | -0.16(-1.44%) |
Aug 20, 2013 | 10.87 | 11.03 | 10.86 | 11.03 | 189,350 | +0.15(+1.40%) |
Aug 19, 2013 | 10.96 | 10.98 | 10.85 | 10.88 | 193,585 | -0.10(-0.92%) |
Aug 16, 2013 | 10.91 | 11.07 | 10.90 | 10.98 | 180,426 | +0.01(+0.12%) |
Aug 15, 2013 | 11.02 | 11.06 | 10.96 | 10.97 | 159,557 | -0.15(-1.37%) |
Aug 14, 2013 | 11.10 | 11.16 | 11.04 | 11.12 | 153,716 | +0.03(+0.23%) |
Aug 13, 2013 | 11.14 | 11.16 | 11.00 | 11.10 | 138,292 | -0.06(-0.51%) |
Aug 12, 2013 | 11.10 | 11.16 | 11.07 | 11.16 | 163,856 | -0.01(-0.06%) |
Aug 09, 2013 | 11.17 | 11.21 | 11.13 | 11.16 | 161,162 | -0.03(-0.28%) |
Aug 08, 2013 | 11.30 | 11.30 | 11.17 | 11.19 | 229,405 | -0.02(-0.17%) |
Aug 07, 2013 | 11.35 | 11.35 | 11.21 | 11.21 | 150,198 | -0.14(-1.22%) |
Aug 06, 2013 | 11.41 | 11.42 | 11.26 | 11.35 | 198,641 | -0.06(-0.50%) |
Aug 05, 2013 | 11.33 | 11.43 | 11.18 | 11.41 | 314,252 | +0.09(+0.78%) |
Aug 02, 2013 | 11.39 | 11.41 | 11.25 | 11.32 | 141,673 | -0.09(-0.83%) |
Aug 01, 2013 | 11.34 | 11.53 | 11.22 | 11.41 | 329,985 | +0.21(+1.86%) |
Jul 31, 2013 | 11.32 | 11.39 | 11.21 | 11.21 | 407,018 | -0.09(-0.84%) |
Jul 30, 2013 | 11.17 | 11.32 | 11.06 | 11.30 | 277,914 | +0.19(+1.70%) |
Jul 29, 2013 | 11.24 | 11.24 | 11.00 | 11.11 | 177,358 | -0.04(-0.34%) |
Jul 26, 2013 | 11.09 | 11.18 | 10.90 | 11.15 | 254,787 | +0.09(+0.85%) |
Jul 25, 2013 | 10.87 | 11.13 | 10.82 | 11.05 | 301,607 | +0.16(+1.50%) |
Jul 24, 2013 | 10.93 | 10.99 | 10.87 | 10.89 | 154,839 | -0.01(-0.06%) |
Jul 23, 2013 | 10.90 | 10.96 | 10.82 | 10.90 | 213,324 | -0.01(-0.06%) |
Jul 22, 2013 | 10.80 | 10.93 | 10.78 | 10.90 | 135,361 | +0.06(+0.52%) |
Jul 19, 2013 | 10.77 | 10.91 | 10.77 | 10.85 | 237,166 | +0.06(+0.58%) |
Jul 18, 2013 | 10.70 | 10.83 | 10.68 | 10.78 | 208,959 | +0.11(+1.06%) |
Jul 17, 2013 | 10.66 | 10.70 | 10.63 | 10.67 | 138,768 | +0.03(+0.24%) |
Jul 16, 2013 | 10.68 | 10.70 | 10.54 | 10.65 | 192,629 | -0.06(-0.53%) |
Jul 15, 2013 | 10.59 | 10.71 | 10.59 | 10.70 | 138,782 | +0.10(+0.95%) |
Jul 12, 2013 | 10.42 | 10.61 | 10.42 | 10.60 | 171,500 | +0.17(+1.63%) |
Jul 11, 2013 | 10.49 | 10.49 | 10.39 | 10.43 | 263,691 | +0.01(+0.12%) |
Jul 10, 2013 | 10.42 | 10.44 | 10.35 | 10.42 | 234,072 | -0.01(-0.12%) |
Jul 09, 2013 | 10.39 | 10.52 | 10.34 | 10.43 | 468,585 | +0.09(+0.85%) |
Jul 08, 2013 | 10.23 | 10.38 | 10.19 | 10.34 | 344,955 | +0.11(+1.11%) |
Jul 05, 2013 | 10.11 | 10.23 | 10.07 | 10.23 | 245,257 | +0.21(+2.14%) |
Jul 03, 2013 | 9.902 | 10.03 | 9.889 | 10.02 | 196,984 | +0.01(+0.06%) |
Jul 02, 2013 | 9.946 | 10.05 | 9.896 | 10.01 | 257,690 | +0.03(+0.25%) |
Jul 01, 2013 | 9.921 | 10.08 | 9.852 | 9.984 | 312,856 | +0.04(+0.44%) |
Jun 28, 2013 | 9.934 | 9.996 | 9.883 | 9.940 | 575,515 | -0.01(-0.06%) |
Jun 27, 2013 | 9.833 | 9.965 | 9.789 | 9.946 | 183,077 | +0.20(+2.07%) |
Jun 26, 2013 | 9.883 | 9.908 | 9.713 | 9.745 | 187,773 | -0.08(-0.77%) |
Jun 25, 2013 | 9.782 | 9.823 | 9.713 | 9.820 | 235,631 | +0.15(+1.56%) |
Jun 24, 2013 | 9.612 | 9.738 | 9.587 | 9.669 | 271,885 | -0.05(-0.52%) |
Jun 21, 2013 | 9.562 | 9.719 | 9.486 | 9.719 | 691,092 | +0.19(+1.98%) |
Jun 20, 2013 | 9.404 | 9.581 | 9.385 | 9.530 | 314,155 | -0.01(-0.13%) |
Jun 19, 2013 | 9.587 | 9.619 | 9.467 | 9.543 | 245,163 | -0.08(-0.79%) |
Jun 18, 2013 | 9.480 | 9.650 | 9.423 | 9.619 | 186,026 | +0.17(+1.80%) |
Jun 17, 2013 | 9.493 | 9.518 | 9.370 | 9.448 | 236,541 | +0.06(+0.60%) |
Jun 14, 2013 | 9.593 | 9.593 | 9.385 | 9.392 | 139,263 | -0.20(-2.04%) |
Jun 13, 2013 | 9.442 | 9.593 | 9.367 | 9.587 | 134,377 | +0.17(+1.81%) |
Jun 12, 2013 | 9.612 | 9.631 | 9.392 | 9.417 | 126,160 | -0.13(-1.39%) |
Jun 11, 2013 | 9.587 | 9.625 | 9.474 | 9.549 | 103,026 | -0.16(-1.69%) |
Jun 10, 2013 | 9.625 | 9.732 | 9.600 | 9.713 | 128,796 | +0.09(+0.98%) |
Jun 07, 2013 | 9.644 | 9.644 | 9.354 | 9.619 | 114,486 | +0.04(+0.46%) |
Jun 06, 2013 | 9.430 | 9.581 | 9.401 | 9.574 | 233,328 | +0.12(+1.27%) |
Jun 05, 2013 | 9.562 | 9.612 | 9.423 | 9.455 | 238,395 | -0.14(-1.51%) |
Jun 04, 2013 | 9.688 | 9.757 | 9.493 | 9.600 | 424,252 | -0.11(-1.10%) |
Jun 03, 2013 | 9.587 | 9.745 | 9.480 | 9.707 | 415,181 | +0.12(+1.25%) |
May 31, 2013 | 9.669 | 9.726 | 9.568 | 9.587 | 222,528 | -0.16(-1.62%) |
May 30, 2013 | 9.757 | 9.820 | 9.726 | 9.745 | 171,576 | +0.01(+0.06%) |
May 29, 2013 | 9.826 | 9.883 | 9.694 | 9.738 | 108,119 | -0.18(-1.78%) |
May 28, 2013 | 9.978 | 10.07 | 9.845 | 9.915 | 243,247 | +0.08(+0.83%) |
May 24, 2013 | 9.732 | 9.833 | 9.656 | 9.833 | 139,935 | +0.08(+0.77%) |
May 23, 2013 | 9.707 | 9.776 | 9.640 | 9.757 | 173,323 | -0.03(-0.32%) |
May 22, 2013 | 9.915 | 10.05 | 9.732 | 9.789 | 246,951 | -0.14(-1.46%) |
May 21, 2013 | 9.990 | 9.990 | 9.833 | 9.934 | 169,120 | -0.03(-0.32%) |
May 20, 2013 | 9.833 | 9.984 | 9.833 | 9.965 | 203,050 | +0.08(+0.83%) |
May 17, 2013 | 9.839 | 9.908 | 9.820 | 9.883 | 276,017 | +0.11(+1.10%) |
May 16, 2013 | 9.782 | 9.814 | 9.732 | 9.776 | 155,858 | -0.02(-0.19%) |
May 15, 2013 | 9.751 | 9.871 | 9.719 | 9.795 | 156,299 | +0.16(+1.63%) |
May 13, 2013 | 9.625 | 9.675 | 9.530 | 9.637 | 125,791 | +0.01(+0.13%) |
May 10, 2013 | 9.644 | 9.669 | 9.525 | 9.625 | 238,485 | -0.01(-0.13%) |
May 09, 2013 | 9.706 | 9.731 | 9.625 | 9.637 | 165,064 | -0.09(-0.96%) |
May 08, 2013 | 9.743 | 9.787 | 9.669 | 9.731 | 164,827 | -0.01(-0.06%) |
May 07, 2013 | 9.562 | 9.737 | 9.544 | 9.737 | 126,414 | +0.17(+1.83%) |
May 06, 2013 | 9.531 | 9.587 | 9.485 | 9.562 | 129,342 | +0.06(+0.66%) |
May 03, 2013 | 9.406 | 9.669 | 9.282 | 9.500 | 274,669 | +0.22(+2.35%) |
May 02, 2013 | 9.263 | 9.294 | 9.180 | 9.282 | 278,588 | +0.07(+0.81%) |