Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.29 | 11.46 | 11.15 | 11.36 | 417,460 | -0.13(-1.13%) |
Jan 30, 2014 | 11.38 | 11.53 | 11.30 | 11.49 | 417,693 | +0.24(+2.13%) |
Jan 29, 2014 | 11.29 | 11.46 | 11.17 | 11.25 | 714,695 | -0.19(-1.66%) |
Jan 28, 2014 | 11.46 | 11.49 | 11.30 | 11.44 | 1,485,295 | -0.04(-0.35%) |
Jan 27, 2014 | 11.83 | 11.84 | 11.26 | 11.48 | 852,250 | -0.36(-3.04%) |
Jan 24, 2014 | 12.08 | 12.08 | 11.71 | 11.84 | 571,261 | -0.37(-3.03%) |
Jan 23, 2014 | 12.38 | 12.45 | 12.15 | 12.21 | 467,071 | -0.27(-2.16%) |
Jan 22, 2014 | 12.22 | 12.56 | 12.15 | 12.48 | 957,991 | +0.26(+2.13%) |
Jan 21, 2014 | 12.10 | 12.29 | 12.04 | 12.22 | 487,537 | +0.12(+0.99%) |
Jan 17, 2014 | 12.11 | 12.10 | 12.10 | 12.10 | 767,200 | +0.03(+0.25%) |
Jan 16, 2014 | 12.14 | 12.21 | 11.98 | 12.07 | 507,263 | -0.06(-0.49%) |
Jan 15, 2014 | 12.02 | 12.18 | 12.02 | 12.13 | 348,383 | +0.11(+0.92%) |
Jan 14, 2014 | 11.80 | 12.03 | 11.80 | 12.02 | 495,336 | +0.27(+2.30%) |
Jan 13, 2014 | 11.81 | 11.95 | 11.71 | 11.75 | 470,865 | -0.18(-1.51%) |
Jan 10, 2014 | 11.83 | 12.10 | 11.80 | 11.93 | 1,208,938 | +0.08(+0.68%) |
Jan 09, 2014 | 11.93 | 11.98 | 11.76 | 11.85 | 471,480 | -0.02(-0.17%) |
Jan 08, 2014 | 12.10 | 12.15 | 11.81 | 11.87 | 1,100,883 | -0.27(-2.22%) |
Jan 07, 2014 | 12.24 | 12.38 | 12.12 | 12.14 | 415,476 | -0.10(-0.82%) |
Jan 06, 2014 | 12.25 | 12.45 | 12.16 | 12.24 | 648,455 | +0.06(+0.49%) |
Jan 03, 2014 | 12.02 | 12.26 | 12.02 | 12.18 | 484,873 | +0.14(+1.16%) |
Jan 02, 2014 | 12.24 | 12.31 | 12.03 | 12.04 | 441,667 | -0.25(-2.03%) |
Dec 31, 2013 | 12.28 | 12.29 | 12.29 | 12.29 | 353,800 | +0.01(+0.08%) |
Dec 30, 2013 | 12.20 | 12.40 | 12.20 | 12.28 | 493,842 | +0.07(+0.57%) |
Dec 27, 2013 | 12.15 | 12.33 | 12.05 | 12.21 | 424,237 | +0.16(+1.33%) |
Dec 26, 2013 | 12.07 | 12.20 | 11.99 | 12.05 | 405,404 | +0.05(+0.42%) |
Dec 24, 2013 | 12.00 | 12.28 | 12.00 | 12.00 | 365,096 | -0.05(-0.41%) |
Dec 23, 2013 | 11.95 | 12.22 | 11.91 | 12.05 | 534,241 | +0.15(+1.26%) |
Dec 20, 2013 | 11.65 | 12.02 | 11.65 | 11.90 | 1,340,321 | +0.19(+1.62%) |
Dec 19, 2013 | 11.93 | 11.96 | 11.66 | 11.71 | 718,629 | -0.24(-2.01%) |
Dec 18, 2013 | 12.13 | 12.16 | 11.78 | 11.95 | 784,574 | -0.19(-1.57%) |
Dec 17, 2013 | 12.41 | 12.43 | 12.07 | 12.14 | 783,689 | -0.29(-2.33%) |
Dec 16, 2013 | 12.07 | 12.47 | 12.07 | 12.43 | 529,329 | +0.37(+3.07%) |
Dec 13, 2013 | 12.04 | 12.13 | 11.90 | 12.06 | 389,432 | +0.04(+0.33%) |
Dec 12, 2013 | 11.78 | 12.11 | 11.74 | 12.02 | 445,680 | +0.22(+1.86%) |
Dec 11, 2013 | 11.98 | 12.02 | 11.73 | 11.80 | 422,637 | -0.16(-1.34%) |
Dec 10, 2013 | 12.29 | 12.39 | 11.94 | 11.96 | 565,020 | -0.39(-3.16%) |
Dec 09, 2013 | 12.46 | 12.59 | 12.33 | 12.35 | 1,373,992 | -0.12(-0.96%) |
Dec 06, 2013 | 12.42 | 12.50 | 12.27 | 12.47 | 1,026,479 | +0.20(+1.63%) |
Dec 05, 2013 | 12.11 | 12.39 | 12.02 | 12.27 | 600,750 | +0.16(+1.32%) |
Dec 04, 2013 | 12.03 | 12.27 | 11.94 | 12.11 | 630,407 | +0.01(+0.08%) |
Dec 03, 2013 | 12.09 | 12.21 | 11.89 | 12.10 | 432,824 | -0.04(-0.33%) |
Dec 02, 2013 | 12.02 | 12.28 | 11.89 | 12.14 | 508,549 | +0.08(+0.66%) |
Nov 29, 2013 | 12.05 | 12.23 | 11.87 | 12.06 | 171,304 | +0.10(+0.84%) |
Nov 27, 2013 | 12.24 | 12.24 | 11.81 | 11.96 | 439,089 | -0.29(-2.37%) |
Nov 26, 2013 | 11.78 | 12.26 | 11.78 | 12.25 | 559,873 | +0.43(+3.64%) |
Nov 25, 2013 | 12.33 | 12.33 | 11.78 | 11.82 | 482,921 | -0.54(-4.37%) |
Nov 22, 2013 | 12.22 | 12.40 | 12.02 | 12.36 | 524,162 | +0.19(+1.56%) |
Nov 21, 2013 | 12.06 | 12.19 | 11.94 | 12.17 | 697,983 | +0.14(+1.16%) |
Nov 20, 2013 | 12.24 | 12.24 | 11.95 | 12.03 | 703,952 | -0.14(-1.15%) |
Nov 19, 2013 | 12.37 | 12.45 | 12.05 | 12.17 | 975,779 | -0.24(-1.93%) |
Nov 18, 2013 | 12.85 | 12.85 | 12.36 | 12.41 | 478,210 | -0.38(-2.97%) |
Nov 15, 2013 | 12.84 | 12.89 | 12.68 | 12.79 | 648,610 | +0.18(+1.43%) |
Nov 14, 2013 | 12.62 | 12.69 | 12.48 | 12.61 | 368,020 | -0.05(-0.39%) |
Nov 13, 2013 | 12.37 | 12.68 | 12.30 | 12.66 | 385,849 | +0.17(+1.36%) |
Nov 12, 2013 | 12.63 | 12.63 | 12.36 | 12.49 | 388,262 | -0.23(-1.81%) |
Nov 11, 2013 | 12.67 | 12.86 | 12.56 | 12.72 | 336,883 | +0.06(+0.47%) |
Nov 08, 2013 | 12.42 | 12.70 | 12.25 | 12.66 | 433,589 | +0.22(+1.77%) |
Nov 07, 2013 | 12.79 | 12.79 | 12.41 | 12.44 | 439,425 | -0.28(-2.20%) |
Nov 06, 2013 | 12.94 | 12.98 | 12.67 | 12.72 | 757,343 | -0.12(-0.93%) |
Nov 05, 2013 | 12.80 | 12.88 | 12.70 | 12.84 | 328,376 | -0.10(-0.77%) |
Nov 04, 2013 | 12.70 | 12.97 | 12.66 | 12.94 | 421,740 | +0.26(+2.05%) |
Nov 01, 2013 | 12.73 | 12.73 | 12.40 | 12.68 | 741,645 | -0.07(-0.55%) |
Oct 31, 2013 | 12.91 | 12.95 | 12.66 | 12.75 | 380,460 | -0.14(-1.09%) |
Oct 30, 2013 | 13.02 | 13.20 | 12.73 | 12.89 | 578,947 | -0.13(-1.00%) |
Oct 29, 2013 | 13.04 | 13.23 | 13.00 | 13.02 | 382,032 | -0.03(-0.23%) |
Oct 28, 2013 | 12.76 | 13.09 | 12.73 | 13.05 | 843,022 | +0.26(+2.03%) |
Oct 25, 2013 | 12.96 | 13.00 | 12.21 | 12.79 | 995,096 | -0.05(-0.39%) |
Oct 24, 2013 | 12.92 | 12.94 | 12.81 | 12.84 | 790,301 | -0.11(-0.85%) |
Oct 23, 2013 | 13.23 | 13.23 | 12.92 | 12.95 | 649,251 | -0.36(-2.70%) |
Oct 22, 2013 | 13.41 | 13.59 | 13.23 | 13.31 | 445,222 | -0.09(-0.67%) |
Oct 21, 2013 | 13.52 | 13.64 | 13.38 | 13.40 | 350,204 | -0.10(-0.74%) |
Oct 18, 2013 | 13.33 | 13.57 | 13.33 | 13.50 | 558,309 | +0.30(+2.27%) |
Oct 17, 2013 | 13.19 | 13.32 | 13.06 | 13.20 | 515,100 | +0.00(+0.00%) |
Oct 16, 2013 | 13.07 | 13.24 | 12.96 | 13.20 | 566,967 | +0.27(+2.09%) |
Oct 15, 2013 | 13.04 | 13.06 | 12.78 | 12.93 | 1,217,932 | -0.15(-1.15%) |
Oct 14, 2013 | 12.77 | 13.11 | 12.65 | 13.08 | 670,574 | -0.07(-0.53%) |
Oct 11, 2013 | 12.61 | 13.21 | 12.58 | 13.15 | 1,167,665 | +0.49(+3.87%) |
Oct 10, 2013 | 12.27 | 12.68 | 12.24 | 12.66 | 523,107 | +0.56(+4.63%) |
Oct 09, 2013 | 12.44 | 12.45 | 12.01 | 12.10 | 686,989 | -0.36(-2.89%) |
Oct 08, 2013 | 12.53 | 12.67 | 12.26 | 12.46 | 548,492 | -0.05(-0.40%) |
Oct 07, 2013 | 12.53 | 12.63 | 12.41 | 12.51 | 521,756 | -0.09(-0.71%) |
Oct 04, 2013 | 12.54 | 12.74 | 12.50 | 12.60 | 796,031 | +0.04(+0.32%) |
Oct 03, 2013 | 12.48 | 12.58 | 12.30 | 12.56 | 625,999 | +0.03(+0.24%) |
Oct 02, 2013 | 12.50 | 12.68 | 12.42 | 12.53 | 997,212 | -0.08(-0.63%) |
Oct 01, 2013 | 12.64 | 12.73 | 12.50 | 12.61 | 1,900,465 | -0.05(-0.39%) |
Sep 30, 2013 | 12.66 | 12.68 | 12.16 | 12.66 | 2,126,469 | +0.10(+0.80%) |
Sep 27, 2013 | 12.35 | 12.68 | 12.33 | 12.56 | 11,139,158 | +0.09(+0.72%) |
Sep 26, 2013 | 12.20 | 12.56 | 12.16 | 12.47 | 2,832,888 | +0.60(+5.05%) |
Sep 25, 2013 | 11.86 | 12.08 | 11.86 | 11.87 | 310,782 | -0.01(-0.08%) |
Sep 24, 2013 | 11.98 | 12.02 | 11.72 | 11.88 | 412,666 | -0.11(-0.92%) |
Sep 23, 2013 | 12.03 | 12.03 | 11.80 | 11.99 | 390,722 | -0.06(-0.50%) |
Sep 20, 2013 | 12.00 | 12.06 | 11.89 | 12.05 | 930,145 | +0.03(+0.25%) |
Sep 19, 2013 | 12.04 | 12.16 | 11.98 | 12.02 | 169,009 | +0.04(+0.33%) |
Sep 18, 2013 | 11.85 | 12.00 | 11.65 | 11.98 | 304,595 | +0.11(+0.93%) |
Sep 17, 2013 | 11.96 | 12.03 | 11.86 | 11.87 | 182,365 | -0.10(-0.84%) |
Sep 16, 2013 | 12.01 | 12.05 | 11.88 | 11.97 | 319,312 | +0.09(+0.76%) |
Sep 13, 2013 | 11.68 | 11.98 | 11.67 | 11.88 | 765,778 | +0.19(+1.63%) |
Sep 12, 2013 | 11.86 | 11.88 | 11.68 | 11.69 | 496,570 | -0.27(-2.26%) |
Sep 11, 2013 | 11.82 | 12.06 | 11.78 | 11.96 | 299,116 | +0.10(+0.84%) |
Sep 10, 2013 | 11.89 | 12.09 | 11.76 | 11.86 | 473,653 | +0.03(+0.25%) |
Sep 09, 2013 | 11.66 | 11.83 | 11.65 | 11.83 | 1,285,158 | +0.27(+2.34%) |
Sep 06, 2013 | 11.38 | 11.56 | 11.11 | 11.56 | 539,750 | +0.26(+2.30%) |
Sep 05, 2013 | 11.32 | 11.48 | 11.29 | 11.30 | 267,433 | -0.04(-0.35%) |
Sep 04, 2013 | 11.24 | 11.46 | 11.14 | 11.34 | 235,479 | +0.11(+0.98%) |
Sep 03, 2013 | 11.32 | 11.56 | 11.17 | 11.23 | 331,621 | +0.10(+0.90%) |
Aug 30, 2013 | 11.53 | 11.60 | 11.12 | 11.13 | 316,478 | -0.41(-3.55%) |
Aug 29, 2013 | 11.53 | 11.69 | 11.45 | 11.54 | 243,786 | -0.02(-0.17%) |
Aug 28, 2013 | 11.44 | 11.71 | 11.44 | 11.56 | 173,196 | +0.17(+1.49%) |
Aug 27, 2013 | 11.45 | 11.57 | 11.34 | 11.39 | 306,937 | -0.19(-1.64%) |
Aug 26, 2013 | 11.52 | 11.79 | 11.50 | 11.58 | 234,051 | +0.06(+0.52%) |
Aug 23, 2013 | 11.56 | 11.64 | 11.48 | 11.52 | 152,452 | -0.03(-0.26%) |
Aug 22, 2013 | 11.35 | 11.75 | 11.35 | 11.55 | 221,663 | +0.23(+2.03%) |
Aug 21, 2013 | 11.52 | 11.56 | 11.23 | 11.32 | 200,159 | -0.26(-2.25%) |
Aug 20, 2013 | 11.28 | 11.66 | 11.18 | 11.58 | 328,078 | +0.27(+2.39%) |
Aug 19, 2013 | 11.56 | 11.57 | 11.31 | 11.31 | 319,005 | -0.27(-2.33%) |
Aug 16, 2013 | 11.35 | 11.62 | 11.30 | 11.58 | 310,480 | +0.17(+1.49%) |
Aug 15, 2013 | 11.31 | 11.60 | 11.22 | 11.41 | 345,099 | -0.04(-0.35%) |
Aug 14, 2013 | 11.61 | 11.65 | 11.44 | 11.45 | 159,086 | -0.14(-1.21%) |
Aug 13, 2013 | 11.52 | 11.64 | 11.41 | 11.59 | 251,468 | +0.12(+1.05%) |
Aug 12, 2013 | 11.35 | 11.47 | 11.30 | 11.47 | 304,835 | +0.15(+1.33%) |
Aug 09, 2013 | 11.20 | 11.35 | 11.10 | 11.32 | 261,972 | +0.13(+1.16%) |
Aug 08, 2013 | 11.25 | 11.29 | 11.14 | 11.19 | 389,138 | +0.03(+0.27%) |
Aug 07, 2013 | 11.24 | 11.24 | 10.94 | 11.16 | 810,069 | -0.08(-0.71%) |
Aug 06, 2013 | 11.48 | 11.48 | 11.21 | 11.24 | 460,690 | -0.25(-2.18%) |
Aug 05, 2013 | 11.67 | 11.72 | 11.47 | 11.49 | 286,076 | -0.24(-2.05%) |
Aug 02, 2013 | 11.67 | 11.76 | 11.55 | 11.73 | 191,877 | +0.01(+0.09%) |
Aug 01, 2013 | 11.59 | 11.73 | 11.49 | 11.72 | 285,640 | +0.28(+2.45%) |
Jul 31, 2013 | 11.43 | 11.66 | 11.40 | 11.44 | 321,169 | +0.09(+0.79%) |
Jul 30, 2013 | 11.53 | 11.57 | 11.21 | 11.35 | 413,930 | -0.21(-1.82%) |
Jul 29, 2013 | 11.70 | 11.75 | 11.47 | 11.56 | 414,662 | -0.13(-1.11%) |
Jul 26, 2013 | 11.98 | 12.05 | 11.35 | 11.69 | 901,148 | -0.73(-5.88%) |
Jul 25, 2013 | 12.23 | 12.44 | 12.18 | 12.42 | 344,817 | +0.13(+1.06%) |
Jul 24, 2013 | 12.59 | 12.59 | 12.11 | 12.29 | 599,720 | -0.26(-2.07%) |
Jul 23, 2013 | 12.64 | 12.74 | 12.47 | 12.55 | 552,122 | +0.03(+0.24%) |
Jul 22, 2013 | 12.51 | 12.61 | 12.48 | 12.52 | 286,152 | +0.00(+0.00%) |
Jul 19, 2013 | 12.43 | 12.88 | 12.43 | 12.52 | 394,414 | +0.10(+0.81%) |
Jul 18, 2013 | 12.30 | 12.51 | 12.24 | 12.42 | 235,911 | +0.20(+1.64%) |
Jul 17, 2013 | 12.23 | 12.43 | 12.19 | 12.22 | 316,321 | +0.02(+0.16%) |
Jul 16, 2013 | 12.12 | 12.20 | 12.04 | 12.20 | 298,705 | +0.06(+0.49%) |
Jul 15, 2013 | 12.15 | 12.29 | 12.10 | 12.14 | 360,824 | -0.01(-0.08%) |
Jul 12, 2013 | 12.03 | 12.23 | 12.03 | 12.15 | 325,515 | +0.10(+0.83%) |
Jul 11, 2013 | 12.10 | 12.10 | 11.88 | 12.05 | 312,078 | +0.12(+1.01%) |
Jul 10, 2013 | 12.16 | 12.18 | 11.85 | 11.93 | 333,404 | -0.23(-1.89%) |
Jul 09, 2013 | 11.91 | 12.22 | 11.86 | 12.16 | 409,104 | +0.30(+2.53%) |
Jul 08, 2013 | 11.75 | 12.00 | 11.73 | 11.86 | 411,599 | +0.14(+1.19%) |
Jul 05, 2013 | 11.64 | 11.76 | 11.55 | 11.72 | 397,917 | +0.29(+2.54%) |
Jul 03, 2013 | 11.46 | 11.55 | 11.35 | 11.43 | 158,385 | -0.06(-0.52%) |
Jul 02, 2013 | 11.22 | 11.58 | 11.19 | 11.49 | 976,201 | +0.26(+2.32%) |
Jul 01, 2013 | 11.04 | 11.29 | 11.03 | 11.23 | 1,022,460 | +0.24(+2.18%) |
Jun 28, 2013 | 10.86 | 11.10 | 10.86 | 10.99 | 2,809,115 | +0.09(+0.83%) |
Jun 27, 2013 | 10.70 | 11.11 | 10.70 | 10.90 | 594,186 | +0.26(+2.44%) |
Jun 26, 2013 | 10.83 | 10.87 | 10.57 | 10.64 | 407,686 | -0.11(-1.02%) |
Jun 25, 2013 | 10.58 | 10.86 | 10.53 | 10.75 | 610,079 | +0.26(+2.48%) |
Jun 24, 2013 | 10.36 | 10.62 | 10.30 | 10.49 | 896,476 | -0.07(-0.66%) |
Jun 21, 2013 | 11.00 | 11.00 | 10.48 | 10.56 | 912,573 | -0.37(-3.39%) |
Jun 20, 2013 | 10.94 | 10.95 | 10.61 | 10.93 | 573,202 | -0.17(-1.53%) |
Jun 19, 2013 | 11.35 | 11.42 | 11.02 | 11.10 | 503,683 | -0.28(-2.46%) |
Jun 18, 2013 | 11.14 | 11.48 | 11.10 | 11.38 | 704,411 | +0.29(+2.61%) |
Jun 17, 2013 | 11.04 | 11.26 | 10.97 | 11.09 | 492,151 | +0.14(+1.28%) |
Jun 14, 2013 | 11.25 | 11.30 | 10.93 | 10.95 | 282,406 | -0.31(-2.75%) |
Jun 13, 2013 | 10.81 | 11.28 | 10.73 | 11.26 | 579,793 | +0.44(+4.07%) |
Jun 12, 2013 | 11.31 | 11.35 | 10.75 | 10.82 | 1,062,346 | -0.39(-3.48%) |
Jun 11, 2013 | 11.04 | 11.35 | 10.83 | 11.21 | 615,613 | -0.03(-0.27%) |
Jun 10, 2013 | 11.49 | 11.50 | 11.24 | 11.24 | 549,490 | -0.21(-1.83%) |
Jun 07, 2013 | 11.53 | 11.68 | 11.33 | 11.45 | 677,222 | +0.02(+0.17%) |
Jun 06, 2013 | 11.19 | 11.49 | 11.15 | 11.43 | 482,147 | +0.22(+1.96%) |
Jun 05, 2013 | 11.12 | 11.32 | 11.06 | 11.21 | 536,392 | +0.08(+0.72%) |
Jun 04, 2013 | 11.37 | 11.60 | 11.10 | 11.13 | 1,638,531 | -0.20(-1.77%) |
Jun 03, 2013 | 11.15 | 11.39 | 10.92 | 11.33 | 668,009 | +0.18(+1.61%) |
May 31, 2013 | 11.14 | 11.25 | 11.03 | 11.15 | 304,840 | -0.06(-0.54%) |
May 30, 2013 | 11.33 | 11.34 | 11.17 | 11.21 | 386,703 | -0.11(-0.97%) |
May 29, 2013 | 11.32 | 11.44 | 11.21 | 11.32 | 322,390 | -0.04(-0.35%) |
May 28, 2013 | 11.56 | 11.70 | 11.29 | 11.36 | 583,334 | +0.02(+0.18%) |
May 24, 2013 | 11.32 | 11.38 | 11.12 | 11.34 | 215,627 | -0.01(-0.09%) |
May 23, 2013 | 11.11 | 11.50 | 11.00 | 11.35 | 603,193 | +0.00(+0.00%) |
May 22, 2013 | 11.60 | 11.78 | 11.21 | 11.35 | 841,014 | -0.26(-2.24%) |
May 21, 2013 | 11.58 | 11.73 | 11.42 | 11.61 | 343,884 | +0.04(+0.35%) |
May 20, 2013 | 11.32 | 11.61 | 11.32 | 11.57 | 387,544 | +0.19(+1.67%) |
May 17, 2013 | 11.41 | 11.43 | 11.18 | 11.38 | 626,729 | +0.09(+0.80%) |
May 16, 2013 | 11.44 | 11.48 | 11.28 | 11.29 | 310,561 | -0.19(-1.66%) |
May 15, 2013 | 11.36 | 11.66 | 11.28 | 11.48 | 335,867 | +0.28(+2.50%) |
May 13, 2013 | 11.20 | 11.30 | 11.10 | 11.20 | 400,427 | +0.00(+0.00%) |
May 10, 2013 | 11.11 | 11.20 | 10.96 | 11.20 | 442,204 | +0.04(+0.36%) |
May 09, 2013 | 11.12 | 11.20 | 11.04 | 11.16 | 793,059 | -0.03(-0.27%) |
May 08, 2013 | 11.09 | 11.21 | 11.00 | 11.19 | 588,622 | +0.10(+0.90%) |
May 07, 2013 | 11.13 | 11.20 | 10.96 | 11.09 | 709,801 | +0.02(+0.18%) |
May 06, 2013 | 10.91 | 11.22 | 10.89 | 11.07 | 727,395 | +0.20(+1.84%) |
May 03, 2013 | 10.78 | 10.88 | 10.65 | 10.87 | 990,417 | +0.22(+2.07%) |
May 02, 2013 | 10.65 | 10.77 | 10.58 | 10.65 | 592,077 | +0.07(+0.66%) |
May 01, 2013 | 10.08 | 10.65 | 9.700 | 10.58 | 1,286,195 | +0.08(+0.76%) |
Apr 30, 2013 | 10.10 | 10.52 | 10.09 | 10.50 | 1,301,073 | +0.43(+4.27%) |
Apr 29, 2013 | 10.00 | 10.18 | 9.950 | 10.07 | 1,218,166 | +0.14(+1.41%) |
Apr 26, 2013 | 8.560 | 10.10 | 8.560 | 9.930 | 2,827,137 | +1.37(+16.00%) |
Apr 25, 2013 | 8.790 | 8.820 | 8.460 | 8.560 | 712,778 | -0.23(-2.62%) |
Apr 24, 2013 | 8.660 | 8.850 | 8.660 | 8.790 | 411,775 | +0.12(+1.38%) |
Apr 23, 2013 | 8.470 | 8.670 | 8.390 | 8.670 | 614,955 | +0.21(+2.48%) |
Apr 22, 2013 | 8.410 | 8.470 | 8.170 | 8.460 | 439,601 | +0.11(+1.32%) |
Apr 19, 2013 | 8.460 | 8.520 | 8.200 | 8.350 | 407,354 | -0.04(-0.48%) |
Apr 18, 2013 | 8.310 | 8.520 | 8.200 | 8.390 | 817,005 | +0.12(+1.45%) |
Apr 17, 2013 | 8.450 | 8.490 | 8.200 | 8.270 | 627,285 | -0.26(-3.05%) |
Apr 16, 2013 | 8.600 | 8.660 | 8.430 | 8.530 | 710,990 | +0.03(+0.35%) |
Apr 15, 2013 | 8.810 | 8.840 | 8.490 | 8.500 | 1,003,577 | -0.46(-5.13%) |
Apr 12, 2013 | 9.020 | 9.070 | 8.861 | 8.960 | 365,152 | -0.19(-2.08%) |
Apr 11, 2013 | 9.230 | 9.320 | 9.080 | 9.150 | 324,591 | -0.06(-0.65%) |
Apr 10, 2013 | 8.930 | 9.240 | 8.870 | 9.210 | 415,590 | +0.34(+3.83%) |
Apr 09, 2013 | 8.820 | 8.990 | 8.740 | 8.870 | 599,991 | +0.08(+0.91%) |
Apr 08, 2013 | 8.610 | 8.800 | 8.600 | 8.790 | 385,436 | +0.26(+3.05%) |
Apr 05, 2013 | 8.330 | 8.550 | 8.310 | 8.530 | 757,275 | +0.00(+0.00%) |
Apr 04, 2013 | 8.520 | 8.540 | 8.400 | 8.530 | 530,852 | +0.01(+0.12%) |
Apr 03, 2013 | 8.880 | 8.910 | 8.490 | 8.520 | 607,683 | -0.32(-3.62%) |
Apr 02, 2013 | 9.000 | 9.070 | 8.830 | 8.840 | 594,434 | -0.13(-1.45%) |
Apr 01, 2013 | 9.240 | 9.280 | 8.850 | 8.970 | 432,007 | -0.31(-3.34%) |
Mar 28, 2013 | 9.500 | 9.500 | 9.280 | 9.280 | 425,911 | -0.18(-1.90%) |
Mar 27, 2013 | 9.330 | 9.540 | 9.260 | 9.460 | 660,136 | +0.07(+0.75%) |
Mar 26, 2013 | 9.250 | 9.410 | 9.210 | 9.390 | 319,947 | +0.20(+2.18%) |
Mar 25, 2013 | 9.170 | 9.250 | 9.090 | 9.190 | 490,729 | +0.07(+0.77%) |
Mar 22, 2013 | 9.020 | 9.140 | 8.990 | 9.120 | 506,177 | +0.17(+1.90%) |
Mar 21, 2013 | 8.960 | 9.140 | 8.940 | 8.950 | 572,887 | -0.07(-0.78%) |
Mar 20, 2013 | 9.150 | 9.190 | 8.910 | 9.020 | 407,218 | -0.06(-0.66%) |
Mar 19, 2013 | 9.300 | 9.390 | 8.935 | 9.080 | 469,224 | -0.22(-2.37%) |
Mar 18, 2013 | 9.300 | 9.470 | 9.271 | 9.300 | 390,156 | -0.18(-1.90%) |
Mar 15, 2013 | 9.590 | 9.690 | 9.440 | 9.480 | 737,813 | -0.10(-1.04%) |
Mar 14, 2013 | 9.310 | 9.585 | 9.270 | 9.580 | 1,151,571 | +0.32(+3.46%) |
Mar 13, 2013 | 9.300 | 9.320 | 9.230 | 9.260 | 297,448 | +0.00(+0.00%) |
Mar 12, 2013 | 9.270 | 9.320 | 9.180 | 9.260 | 494,556 | +0.01(+0.11%) |
Mar 11, 2013 | 9.230 | 9.320 | 9.150 | 9.250 | 640,108 | +0.02(+0.22%) |
Mar 08, 2013 | 9.160 | 9.290 | 9.030 | 9.230 | 918,243 | +0.16(+1.76%) |
Mar 07, 2013 | 9.000 | 9.070 | 8.960 | 9.070 | 615,014 | +0.07(+0.78%) |
Mar 06, 2013 | 9.200 | 9.220 | 8.940 | 9.000 | 714,092 | -0.06(-0.66%) |
Mar 05, 2013 | 8.810 | 9.100 | 8.800 | 9.060 | 895,868 | +0.31(+3.54%) |
Mar 04, 2013 | 8.860 | 8.935 | 8.565 | 8.750 | 496,662 | -0.17(-1.91%) |
Mar 01, 2013 | 8.720 | 8.935 | 8.600 | 8.920 | 563,033 | +0.11(+1.25%) |
Feb 28, 2013 | 8.870 | 9.030 | 8.770 | 8.810 | 792,477 | +0.09(+1.03%) |
Feb 27, 2013 | 8.550 | 8.793 | 8.520 | 8.720 | 513,682 | +0.12(+1.40%) |
Feb 26, 2013 | 8.460 | 8.640 | 8.230 | 8.600 | 942,725 | +0.19(+2.26%) |
Feb 25, 2013 | 8.760 | 8.900 | 8.400 | 8.410 | 575,966 | -0.31(-3.56%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.520 | 8.720 | 468,077 | +0.10(+1.16%) |
Feb 21, 2013 | 8.610 | 8.650 | 8.410 | 8.620 | 686,758 | +0.00(+0.00%) |
Feb 20, 2013 | 8.900 | 9.000 | 8.620 | 8.620 | 771,298 | -0.30(-3.36%) |
Feb 19, 2013 | 8.480 | 9.030 | 8.410 | 8.920 | 782,568 | -0.23(-2.51%) |
Feb 15, 2013 | 8.930 | 9.250 | 8.700 | 9.150 | 1,280,183 | +0.25(+2.81%) |
Feb 14, 2013 | 8.490 | 8.950 | 8.440 | 8.900 | 591,776 | +0.38(+4.46%) |
Feb 13, 2013 | 8.490 | 8.590 | 8.390 | 8.520 | 1,317,868 | +0.04(+0.47%) |
Feb 12, 2013 | 8.400 | 8.490 | 8.400 | 8.480 | 411,353 | +0.05(+0.59%) |
Feb 11, 2013 | 8.190 | 8.480 | 8.170 | 8.430 | 1,081,414 | -0.32(-3.66%) |
Feb 08, 2013 | 8.560 | 8.830 | 8.560 | 8.750 | 563,549 | +0.22(+2.58%) |
Feb 07, 2013 | 8.820 | 8.840 | 8.480 | 8.530 | 933,899 | -0.27(-3.07%) |
Feb 06, 2013 | 8.650 | 8.800 | 8.630 | 8.800 | 469,505 | +0.24(+2.80%) |
Feb 04, 2013 | 8.530 | 8.630 | 8.450 | 8.560 | 409,493 | -0.09(-1.04%) |