Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.81 | 12.20 | 11.55 | 11.62 | 981,713 | -0.47(-3.88%) |
Jan 30, 2014 | 11.59 | 12.20 | 11.31 | 12.09 | 1,158,029 | +0.59(+5.10%) |
Jan 29, 2014 | 11.80 | 11.90 | 11.42 | 11.50 | 770,892 | -0.42(-3.51%) |
Jan 28, 2014 | 11.43 | 12.02 | 11.26 | 11.92 | 1,381,700 | +0.49(+4.25%) |
Jan 27, 2014 | 12.08 | 12.10 | 11.33 | 11.43 | 1,644,797 | -0.59(-4.94%) |
Jan 24, 2014 | 12.11 | 12.22 | 11.89 | 12.03 | 1,743,543 | -0.20(-1.64%) |
Jan 23, 2014 | 12.05 | 12.25 | 11.78 | 12.23 | 1,587,076 | +0.13(+1.04%) |
Jan 22, 2014 | 12.30 | 12.60 | 11.80 | 12.10 | 2,335,631 | -0.25(-2.03%) |
Jan 21, 2014 | 10.63 | 12.55 | 10.47 | 12.35 | 4,905,863 | +1.75(+16.51%) |
Jan 17, 2014 | 10.24 | 10.60 | 10.60 | 10.60 | 1,171,672 | +0.34(+3.35%) |
Jan 16, 2014 | 10.38 | 10.54 | 10.13 | 10.26 | 966,483 | -0.10(-0.97%) |
Jan 15, 2014 | 10.56 | 10.56 | 10.24 | 10.36 | 1,167,033 | -0.20(-1.90%) |
Jan 14, 2014 | 10.39 | 10.64 | 9.966 | 10.56 | 924,031 | +0.18(+1.69%) |
Jan 13, 2014 | 10.75 | 10.91 | 10.34 | 10.39 | 1,552,435 | -0.45(-4.17%) |
Jan 10, 2014 | 10.84 | 11.29 | 10.47 | 10.84 | 4,323,093 | +0.46(+4.44%) |
Jan 09, 2014 | 10.34 | 10.67 | 10.14 | 10.38 | 1,495,142 | +0.13(+1.31%) |
Jan 08, 2014 | 9.573 | 10.34 | 9.559 | 10.24 | 2,018,190 | +0.67(+7.00%) |
Jan 07, 2014 | 9.690 | 9.816 | 9.397 | 9.573 | 1,069,761 | -0.08(-0.87%) |
Jan 06, 2014 | 10.10 | 10.17 | 9.514 | 9.657 | 1,277,144 | -0.42(-4.16%) |
Jan 03, 2014 | 10.17 | 10.25 | 9.966 | 10.08 | 719,439 | -0.10(-0.99%) |
Jan 02, 2014 | 9.774 | 10.18 | 9.707 | 10.18 | 916,871 | +0.45(+4.65%) |
Dec 31, 2013 | 10.01 | 9.724 | 9.724 | 9.724 | 597,597 | -0.28(-2.85%) |
Dec 30, 2013 | 9.966 | 10.21 | 9.858 | 10.01 | 390,544 | +0.07(+0.67%) |
Dec 27, 2013 | 10.02 | 10.05 | 9.807 | 9.941 | 468,126 | -0.01(-0.08%) |
Dec 26, 2013 | 9.899 | 10.05 | 9.807 | 9.950 | 547,182 | +0.08(+0.76%) |
Dec 24, 2013 | 10.02 | 10.02 | 9.707 | 9.874 | 440,021 | -0.18(-1.75%) |
Dec 23, 2013 | 9.858 | 10.15 | 9.682 | 10.05 | 1,611,362 | +0.20(+2.04%) |
Dec 20, 2013 | 9.456 | 9.908 | 9.179 | 9.849 | 2,816,537 | +0.44(+4.63%) |
Dec 19, 2013 | 9.028 | 9.430 | 8.978 | 9.414 | 894,508 | +0.35(+3.88%) |
Dec 18, 2013 | 8.970 | 9.162 | 8.752 | 9.062 | 816,052 | +0.12(+1.31%) |
Dec 17, 2013 | 9.079 | 9.242 | 8.928 | 8.945 | 920,657 | -0.14(-1.57%) |
Dec 16, 2013 | 8.886 | 9.380 | 8.886 | 9.087 | 1,622,936 | +0.18(+2.07%) |
Dec 13, 2013 | 9.280 | 9.414 | 8.894 | 8.903 | 1,338,089 | -0.32(-3.45%) |
Dec 12, 2013 | 9.397 | 9.472 | 8.978 | 9.221 | 1,088,834 | -0.15(-1.61%) |
Dec 11, 2013 | 9.539 | 9.623 | 9.121 | 9.372 | 1,487,500 | -0.14(-1.50%) |
Dec 10, 2013 | 9.573 | 9.631 | 9.137 | 9.514 | 931,924 | -0.08(-0.79%) |
Dec 09, 2013 | 9.497 | 9.631 | 9.414 | 9.590 | 695,267 | +0.14(+1.51%) |
Dec 06, 2013 | 9.338 | 9.648 | 9.255 | 9.447 | 0 | +0.15(+1.62%) |
Dec 05, 2013 | 9.447 | 9.506 | 9.162 | 9.296 | 0 | -0.18(-1.86%) |
Dec 04, 2013 | 9.338 | 9.531 | 9.296 | 9.472 | 0 | +0.08(+0.80%) |
Dec 03, 2013 | 9.623 | 9.698 | 9.372 | 9.397 | 0 | -0.24(-2.52%) |
Dec 02, 2013 | 9.648 | 9.824 | 9.548 | 9.640 | 1,191,030 | +0.08(+0.79%) |
Nov 29, 2013 | 9.581 | 9.690 | 9.497 | 9.564 | 0 | +0.05(+0.53%) |
Nov 27, 2013 | 9.590 | 9.715 | 9.430 | 9.514 | 0 | -0.06(-0.61%) |
Nov 26, 2013 | 9.347 | 9.648 | 9.130 | 9.573 | 0 | +0.27(+2.88%) |
Nov 25, 2013 | 8.819 | 9.338 | 8.668 | 9.305 | 1,246,964 | +0.44(+5.01%) |
Nov 22, 2013 | 8.844 | 9.154 | 8.769 | 8.861 | 0 | +0.04(+0.47%) |
Nov 21, 2013 | 8.626 | 8.878 | 8.593 | 8.819 | 806,204 | +0.24(+2.83%) |
Nov 20, 2013 | 8.551 | 8.710 | 8.526 | 8.576 | 0 | +0.05(+0.59%) |
Nov 19, 2013 | 8.434 | 8.593 | 8.325 | 8.526 | 833,283 | +0.11(+1.29%) |
Nov 18, 2013 | 8.358 | 8.760 | 8.325 | 8.417 | 0 | +0.08(+1.01%) |
Nov 15, 2013 | 8.199 | 8.518 | 8.132 | 8.333 | 0 | +0.13(+1.53%) |
Nov 14, 2013 | 8.049 | 8.342 | 8.049 | 8.208 | 814,156 | +0.48(+6.18%) |
Nov 12, 2013 | 7.789 | 7.881 | 7.596 | 7.730 | 0 | -0.06(-0.75%) |
Nov 11, 2013 | 7.755 | 7.881 | 7.563 | 7.789 | 0 | +0.05(+0.65%) |
Nov 08, 2013 | 7.781 | 8.074 | 7.647 | 7.739 | 0 | -0.01(-0.11%) |
Nov 07, 2013 | 7.797 | 7.923 | 7.605 | 7.747 | 1,260,133 | -0.10(-1.28%) |
Nov 06, 2013 | 8.141 | 8.191 | 7.647 | 7.848 | 1,913,140 | -0.26(-3.20%) |
Nov 05, 2013 | 8.057 | 8.241 | 7.982 | 8.107 | 683,442 | -0.01(-0.10%) |
Nov 04, 2013 | 8.040 | 8.174 | 7.898 | 8.116 | 722,118 | +0.08(+1.04%) |
Nov 01, 2013 | 8.040 | 8.233 | 7.986 | 8.032 | 0 | -0.01(-0.16%) |
Oct 31, 2013 | 8.258 | 8.258 | 7.982 | 8.044 | 1,003,282 | -0.21(-2.59%) |
Oct 30, 2013 | 8.367 | 8.373 | 8.166 | 8.258 | 1,717,996 | -0.13(-1.60%) |
Oct 29, 2013 | 8.275 | 8.451 | 8.124 | 8.392 | 0 | +0.12(+1.42%) |
Oct 28, 2013 | 8.392 | 8.392 | 8.258 | 8.275 | 0 | -0.13(-1.50%) |
Oct 25, 2013 | 8.492 | 8.568 | 8.350 | 8.400 | 0 | -0.13(-1.47%) |
Oct 24, 2013 | 9.003 | 9.028 | 8.417 | 8.526 | 2,042,590 | +0.19(+2.31%) |
Oct 23, 2013 | 8.342 | 8.451 | 8.283 | 8.333 | 1,719,189 | -0.12(-1.39%) |
Oct 22, 2013 | 8.752 | 8.752 | 8.074 | 8.451 | 1,735,090 | -0.23(-2.61%) |
Oct 21, 2013 | 8.970 | 9.112 | 8.409 | 8.677 | 1,772,212 | -0.28(-3.18%) |
Oct 18, 2013 | 9.255 | 9.338 | 8.861 | 8.961 | 962,015 | -0.19(-2.06%) |
Oct 17, 2013 | 9.271 | 9.673 | 9.028 | 9.150 | 762,696 | -0.16(-1.67%) |
Oct 16, 2013 | 9.137 | 9.355 | 9.112 | 9.306 | 783,064 | +0.20(+2.22%) |
Oct 15, 2013 | 8.936 | 9.338 | 8.836 | 9.104 | 1,447,336 | +0.15(+1.68%) |
Oct 14, 2013 | 9.070 | 9.129 | 8.744 | 8.953 | 965,018 | -0.16(-1.75%) |
Oct 11, 2013 | 8.903 | 9.112 | 8.677 | 9.112 | 0 | +0.16(+1.78%) |
Oct 10, 2013 | 9.121 | 9.221 | 8.836 | 8.953 | 1,855,961 | -0.03(-0.28%) |
Oct 09, 2013 | 9.213 | 9.263 | 8.652 | 8.978 | 1,506,257 | -0.23(-2.46%) |
Oct 08, 2013 | 9.472 | 9.472 | 9.062 | 9.204 | 1,555,365 | -0.26(-2.74%) |
Oct 07, 2013 | 9.757 | 9.757 | 9.313 | 9.464 | 0 | -0.18(-1.91%) |
Oct 04, 2013 | 9.816 | 10.04 | 9.648 | 9.648 | 0 | -0.17(-1.71%) |
Oct 03, 2013 | 10.14 | 10.20 | 9.740 | 9.816 | 0 | -0.35(-3.46%) |
Oct 02, 2013 | 9.665 | 10.18 | 9.665 | 10.17 | 1,557,121 | +0.40(+4.12%) |
Oct 01, 2013 | 9.958 | 10.20 | 9.659 | 9.765 | 2,085,655 | -0.26(-2.59%) |
Sep 27, 2013 | 9.816 | 10.10 | 9.757 | 10.03 | 0 | +0.17(+1.70%) |
Sep 26, 2013 | 9.749 | 9.975 | 9.715 | 9.858 | 1,018,035 | +0.14(+1.47%) |
Sep 25, 2013 | 9.966 | 10.03 | 9.707 | 9.715 | 1,067,753 | -0.23(-2.36%) |
Sep 24, 2013 | 10.05 | 10.05 | 9.791 | 9.950 | 1,152,952 | -0.12(-1.16%) |
Sep 23, 2013 | 10.03 | 10.19 | 9.983 | 10.07 | 2,521,257 | -0.07(-0.66%) |
Sep 20, 2013 | 10.76 | 10.89 | 10.12 | 10.13 | 0 | -0.62(-5.76%) |
Sep 19, 2013 | 11.35 | 11.55 | 10.60 | 10.75 | 1,936,758 | -0.54(-4.82%) |
Sep 18, 2013 | 11.32 | 11.68 | 11.16 | 11.30 | 0 | -0.01(-0.07%) |
Sep 17, 2013 | 11.16 | 11.43 | 10.91 | 11.31 | 0 | -0.12(-1.03%) |
Sep 16, 2013 | 11.40 | 11.61 | 11.25 | 11.42 | 0 | +0.18(+1.56%) |
Sep 13, 2013 | 10.95 | 11.34 | 10.95 | 11.25 | 0 | +0.33(+3.07%) |
Sep 12, 2013 | 10.79 | 11.05 | 10.74 | 10.91 | 0 | +0.13(+1.16%) |
Sep 11, 2013 | 11.06 | 11.06 | 10.49 | 10.79 | 0 | -0.35(-3.16%) |
Sep 10, 2013 | 11.15 | 11.26 | 11.03 | 11.14 | 1,003,278 | +0.04(+0.38%) |
Sep 09, 2013 | 10.84 | 11.26 | 10.76 | 11.10 | 0 | +0.38(+3.52%) |
Sep 06, 2013 | 10.46 | 10.85 | 10.39 | 10.72 | 0 | +0.28(+2.73%) |
Sep 05, 2013 | 10.23 | 10.56 | 10.20 | 10.44 | 0 | +0.24(+2.38%) |
Sep 04, 2013 | 9.740 | 10.19 | 9.732 | 10.19 | 0 | +0.45(+4.64%) |
Sep 03, 2013 | 9.648 | 9.841 | 9.347 | 9.740 | 0 | -0.02(-0.17%) |
Aug 30, 2013 | 9.824 | 9.899 | 9.623 | 9.757 | 0 | -0.09(-0.94%) |
Aug 29, 2013 | 9.414 | 9.858 | 9.414 | 9.849 | 541,289 | +0.40(+4.26%) |
Aug 28, 2013 | 9.606 | 9.799 | 9.380 | 9.447 | 1,001,712 | -0.15(-1.57%) |
Aug 27, 2013 | 9.899 | 10.08 | 9.565 | 9.598 | 877,286 | -0.44(-4.42%) |
Aug 26, 2013 | 9.514 | 10.32 | 9.347 | 10.04 | 0 | +0.58(+6.11%) |
Aug 23, 2013 | 9.380 | 9.493 | 9.171 | 9.464 | 0 | +0.08(+0.80%) |
Aug 22, 2013 | 9.296 | 9.464 | 9.246 | 9.389 | 1,439,579 | +0.13(+1.36%) |
Aug 21, 2013 | 9.003 | 9.267 | 8.945 | 9.263 | 1,462,622 | +0.27(+2.98%) |
Aug 20, 2013 | 8.752 | 9.003 | 8.702 | 8.995 | 744,011 | +0.27(+3.07%) |
Aug 19, 2013 | 8.652 | 8.869 | 8.543 | 8.727 | 780,324 | +0.06(+0.68%) |
Aug 16, 2013 | 8.693 | 8.856 | 8.472 | 8.668 | 0 | -0.24(-2.73%) |
Aug 15, 2013 | 9.288 | 9.338 | 8.819 | 8.911 | 732,298 | -0.47(-5.00%) |
Aug 14, 2013 | 9.539 | 9.631 | 9.280 | 9.380 | 432,823 | -0.18(-1.84%) |
Aug 13, 2013 | 9.824 | 10.05 | 9.539 | 9.556 | 665,680 | -0.19(-1.98%) |
Aug 12, 2013 | 9.757 | 9.933 | 9.673 | 9.749 | 502,848 | +0.01(+0.09%) |
Aug 09, 2013 | 9.590 | 9.908 | 9.590 | 9.740 | 566,045 | +0.10(+1.04%) |
Aug 08, 2013 | 9.799 | 9.812 | 9.506 | 9.640 | 548,302 | -0.13(-1.29%) |
Aug 07, 2013 | 9.807 | 10.05 | 9.724 | 9.765 | 836,478 | -0.09(-0.93%) |
Aug 06, 2013 | 10.28 | 10.39 | 9.832 | 9.858 | 806,913 | -0.42(-4.08%) |
Aug 05, 2013 | 10.56 | 10.72 | 10.24 | 10.28 | 741,526 | -0.27(-2.54%) |
Aug 02, 2013 | 10.75 | 10.81 | 10.48 | 10.54 | 1,361,309 | -0.28(-2.63%) |
Aug 01, 2013 | 10.33 | 10.91 | 10.10 | 10.83 | 1,699,795 | +0.58(+5.64%) |
Jul 31, 2013 | 10.15 | 10.29 | 9.950 | 10.25 | 0 | +0.03(+0.33%) |
Jul 30, 2013 | 10.18 | 10.23 | 10.02 | 10.22 | 0 | +0.06(+0.58%) |
Jul 29, 2013 | 10.40 | 10.44 | 10.11 | 10.16 | 0 | -0.30(-2.88%) |
Jul 26, 2013 | 10.34 | 10.50 | 10.15 | 10.46 | 0 | +0.08(+0.81%) |
Jul 25, 2013 | 9.657 | 10.39 | 9.497 | 10.38 | 0 | +0.71(+7.37%) |
Jul 24, 2013 | 9.925 | 10.05 | 9.585 | 9.665 | 0 | +0.21(+2.21%) |
Jul 23, 2013 | 10.26 | 10.26 | 9.389 | 9.456 | 2,582,445 | +0.18(+1.90%) |
Jul 22, 2013 | 9.213 | 9.464 | 9.146 | 9.280 | 0 | -0.13(-1.34%) |
Jul 19, 2013 | 9.447 | 9.514 | 9.322 | 9.405 | 0 | -0.07(-0.71%) |
Jul 18, 2013 | 9.405 | 9.556 | 9.347 | 9.472 | 0 | +0.07(+0.71%) |
Jul 17, 2013 | 9.581 | 9.698 | 9.349 | 9.405 | 607,662 | -0.13(-1.40%) |
Jul 16, 2013 | 9.523 | 9.916 | 9.430 | 9.539 | 0 | +0.05(+0.53%) |
Jul 15, 2013 | 9.347 | 9.623 | 9.229 | 9.489 | 0 | +0.18(+1.98%) |
Jul 12, 2013 | 8.802 | 9.313 | 8.752 | 9.305 | 0 | +0.46(+5.21%) |
Jul 11, 2013 | 8.811 | 8.970 | 8.635 | 8.844 | 0 | +0.19(+2.23%) |
Jul 10, 2013 | 8.727 | 8.794 | 8.626 | 8.652 | 0 | -0.08(-0.96%) |
Jul 09, 2013 | 8.878 | 8.953 | 8.710 | 8.735 | 0 | -0.10(-1.14%) |
Jul 08, 2013 | 8.794 | 8.961 | 8.610 | 8.836 | 0 | +0.06(+0.67%) |
Jul 05, 2013 | 8.551 | 8.794 | 8.342 | 8.777 | 0 | +0.40(+4.80%) |
Jul 03, 2013 | 8.325 | 8.451 | 8.233 | 8.375 | 0 | +0.02(+0.20%) |
Jul 02, 2013 | 8.543 | 8.677 | 8.291 | 8.358 | 0 | -0.22(-2.54%) |
Jul 01, 2013 | 8.375 | 9.054 | 8.375 | 8.576 | 0 | +0.26(+3.12%) |
Jun 28, 2013 | 8.526 | 8.526 | 8.233 | 8.317 | 3,895,206 | -0.65(-7.28%) |
Jun 26, 2013 | 9.028 | 9.146 | 8.928 | 8.970 | 0 | -0.01(-0.09%) |
Jun 25, 2013 | 9.246 | 9.430 | 8.836 | 8.978 | 0 | -0.24(-2.63%) |
Jun 24, 2013 | 9.430 | 9.514 | 9.196 | 9.221 | 0 | -0.33(-3.42%) |
Jun 21, 2013 | 9.556 | 9.606 | 9.389 | 9.548 | 3,761,240 | +0.08(+0.80%) |
Jun 20, 2013 | 10.03 | 10.13 | 9.430 | 9.472 | 0 | -0.70(-6.84%) |
Jun 19, 2013 | 10.38 | 10.51 | 10.12 | 10.17 | 0 | -0.24(-2.33%) |
Jun 18, 2013 | 10.01 | 10.51 | 9.983 | 10.41 | 0 | +0.44(+4.45%) |
Jun 17, 2013 | 9.958 | 10.01 | 9.791 | 9.966 | 0 | +0.12(+1.19%) |
Jun 14, 2013 | 10.02 | 10.06 | 9.673 | 9.849 | 0 | -0.27(-2.65%) |
Jun 13, 2013 | 10.26 | 10.26 | 10.01 | 10.12 | 670,592 | -0.17(-1.63%) |
Jun 12, 2013 | 10.74 | 10.89 | 10.18 | 10.28 | 1,256,418 | -0.44(-4.14%) |
Jun 11, 2013 | 10.94 | 11.01 | 10.69 | 10.73 | 474,982 | -0.34(-3.03%) |
Jun 10, 2013 | 11.22 | 11.30 | 10.93 | 11.06 | 0 | -0.14(-1.27%) |
Jun 07, 2013 | 10.87 | 11.29 | 10.87 | 11.21 | 0 | +0.42(+3.88%) |
Jun 06, 2013 | 10.74 | 11.00 | 10.47 | 10.79 | 1,436,100 | +0.08(+0.70%) |
Jun 05, 2013 | 10.47 | 10.76 | 10.35 | 10.71 | 0 | +0.23(+2.24%) |
Jun 04, 2013 | 10.98 | 10.98 | 10.41 | 10.48 | 0 | -0.59(-5.37%) |
Jun 03, 2013 | 11.26 | 11.41 | 10.62 | 11.07 | 1,567,651 | -0.11(-0.97%) |
May 31, 2013 | 11.47 | 11.59 | 11.12 | 11.18 | 2,815,074 | -0.35(-3.05%) |
May 30, 2013 | 11.07 | 11.70 | 10.98 | 11.53 | 1,984,468 | +0.59(+5.36%) |
May 29, 2013 | 10.62 | 10.96 | 10.09 | 10.95 | 2,145,674 | +0.28(+2.59%) |
May 28, 2013 | 10.61 | 10.85 | 10.50 | 10.67 | 1,330,964 | -0.08(-0.70%) |
May 24, 2013 | 10.49 | 10.83 | 10.46 | 10.75 | 0 | +0.26(+2.48%) |
May 23, 2013 | 10.66 | 10.82 | 10.39 | 10.49 | 0 | -0.33(-3.02%) |
May 22, 2013 | 11.26 | 11.43 | 10.59 | 10.81 | 0 | -0.49(-4.30%) |
May 21, 2013 | 11.23 | 11.48 | 11.02 | 11.30 | 0 | -0.28(-2.46%) |
May 20, 2013 | 11.93 | 12.05 | 11.52 | 11.58 | 1,884,957 | -0.47(-3.89%) |
May 17, 2013 | 12.23 | 12.31 | 11.93 | 12.05 | 0 | -0.18(-1.44%) |
May 16, 2013 | 12.57 | 12.57 | 12.13 | 12.23 | 783,782 | -0.39(-3.12%) |
May 15, 2013 | 13.32 | 13.32 | 12.43 | 12.62 | 0 | -0.34(-2.59%) |
May 13, 2013 | 12.36 | 12.96 | 12.27 | 12.96 | 0 | +0.55(+4.46%) |
May 10, 2013 | 12.25 | 12.40 | 12.15 | 12.40 | 0 | +0.20(+1.65%) |
May 09, 2013 | 12.14 | 12.27 | 11.95 | 12.20 | 0 | -0.02(-0.14%) |
May 08, 2013 | 12.04 | 12.24 | 11.92 | 12.22 | 0 | +0.17(+1.39%) |
May 07, 2013 | 12.11 | 12.24 | 11.94 | 12.05 | 0 | +0.00(+0.00%) |
May 06, 2013 | 11.81 | 12.18 | 11.77 | 12.05 | 0 | -0.18(-1.51%) |
May 03, 2013 | 12.43 | 12.55 | 12.22 | 12.24 | 0 | -0.04(-0.34%) |
May 02, 2013 | 12.40 | 12.46 | 12.21 | 12.28 | 0 | -0.06(-0.48%) |
May 01, 2013 | 12.74 | 12.81 | 12.24 | 12.34 | 0 | -0.40(-3.16%) |
Apr 30, 2013 | 12.85 | 12.88 | 12.64 | 12.74 | 0 | -0.05(-0.39%) |
Apr 29, 2013 | 13.12 | 13.19 | 12.76 | 12.79 | 973,824 | -0.27(-2.05%) |
Apr 26, 2013 | 12.74 | 13.11 | 12.77 | 13.06 | 1,312,658 | +0.28(+2.23%) |
Apr 25, 2013 | 13.63 | 13.67 | 12.73 | 12.77 | 2,458,475 | -0.88(-6.44%) |
Apr 24, 2013 | 13.48 | 13.69 | 12.81 | 13.65 | 3,031,242 | -0.39(-2.80%) |
Apr 23, 2013 | 13.49 | 14.51 | 13.41 | 14.05 | 3,550,726 | -0.94(-6.26%) |
Apr 22, 2013 | 14.98 | 15.29 | 14.84 | 14.98 | 662,548 | +0.08(+0.56%) |
Apr 19, 2013 | 14.59 | 14.95 | 14.57 | 14.90 | 677,538 | +0.24(+1.66%) |
Apr 18, 2013 | 14.77 | 15.15 | 14.61 | 14.66 | 1,125,073 | -0.25(-1.69%) |
Apr 17, 2013 | 14.49 | 14.94 | 14.46 | 14.91 | 1,077,522 | +0.31(+2.12%) |
Apr 16, 2013 | 14.20 | 14.64 | 14.16 | 14.60 | 893,346 | +0.43(+3.01%) |
Apr 15, 2013 | 15.03 | 15.03 | 13.72 | 14.17 | 3,290,876 | -1.05(-6.88%) |
Apr 12, 2013 | 14.79 | 15.35 | 14.67 | 15.22 | 891,041 | +0.34(+2.25%) |
Apr 11, 2013 | 15.02 | 15.09 | 14.85 | 14.88 | 535,972 | -0.15(-1.00%) |
Apr 10, 2013 | 14.77 | 15.05 | 14.70 | 15.03 | 877,477 | +0.28(+1.93%) |
Apr 09, 2013 | 14.77 | 15.05 | 14.52 | 14.75 | 792,143 | -0.03(-0.17%) |
Apr 08, 2013 | 15.07 | 15.11 | 14.41 | 14.77 | 1,100,845 | -0.23(-1.56%) |
Apr 05, 2013 | 14.49 | 15.07 | 14.46 | 15.01 | 613,031 | +0.24(+1.65%) |
Apr 04, 2013 | 14.44 | 14.92 | 14.24 | 14.77 | 1,041,501 | +0.44(+3.10%) |
Apr 03, 2013 | 14.76 | 14.82 | 14.26 | 14.32 | 1,154,759 | -0.49(-3.33%) |
Apr 02, 2013 | 14.72 | 15.12 | 14.57 | 14.82 | 963,223 | +0.16(+1.09%) |
Apr 01, 2013 | 15.39 | 15.39 | 14.51 | 14.66 | 1,204,771 | -0.66(-4.29%) |
Mar 28, 2013 | 15.34 | 15.59 | 15.20 | 15.31 | 1,313,649 | +0.04(+0.25%) |
Mar 27, 2013 | 15.00 | 15.42 | 14.94 | 15.28 | 661,013 | +0.11(+0.72%) |
Mar 26, 2013 | 15.71 | 15.71 | 14.61 | 15.17 | 1,083,865 | -0.62(-3.93%) |
Mar 25, 2013 | 15.75 | 15.85 | 15.59 | 15.79 | 440,268 | +0.09(+0.59%) |
Mar 22, 2013 | 15.58 | 15.77 | 15.35 | 15.70 | 452,276 | +0.18(+1.19%) |
Mar 21, 2013 | 15.61 | 15.89 | 15.48 | 15.51 | 896,902 | -0.16(-1.02%) |
Mar 20, 2013 | 15.67 | 15.76 | 15.44 | 15.67 | 876,473 | +0.07(+0.43%) |
Mar 19, 2013 | 15.49 | 15.70 | 15.27 | 15.60 | 782,510 | +0.12(+0.76%) |
Mar 18, 2013 | 16.47 | 16.47 | 15.35 | 15.49 | 2,287,164 | -0.30(-1.91%) |
Mar 15, 2013 | 15.20 | 16.04 | 15.16 | 15.79 | 3,443,727 | +0.98(+6.62%) |
Mar 14, 2013 | 14.65 | 14.86 | 14.26 | 14.81 | 734,001 | +0.15(+1.03%) |
Mar 13, 2013 | 14.62 | 14.78 | 14.50 | 14.66 | 1,164,265 | +0.01(+0.06%) |
Mar 12, 2013 | 14.53 | 14.71 | 14.18 | 14.65 | 1,024,275 | +0.26(+1.80%) |
Mar 11, 2013 | 13.69 | 14.44 | 13.69 | 14.39 | 1,158,575 | +0.60(+4.37%) |
Mar 08, 2013 | 13.87 | 13.87 | 13.55 | 13.79 | 891,454 | +0.07(+0.49%) |
Mar 07, 2013 | 13.57 | 13.89 | 13.36 | 13.72 | 564,740 | +0.13(+0.92%) |
Mar 06, 2013 | 13.17 | 13.60 | 13.02 | 13.59 | 1,689,371 | +0.49(+3.71%) |
Mar 05, 2013 | 13.14 | 13.23 | 12.86 | 13.11 | 905,649 | -0.08(-0.64%) |
Mar 04, 2013 | 12.46 | 13.28 | 12.30 | 13.19 | 1,080,527 | +0.68(+5.42%) |
Mar 01, 2013 | 12.30 | 12.52 | 12.19 | 12.51 | 574,434 | +0.01(+0.07%) |
Feb 28, 2013 | 12.32 | 12.55 | 12.32 | 12.50 | 576,509 | +0.17(+1.36%) |
Feb 27, 2013 | 12.17 | 12.43 | 12.09 | 12.34 | 515,988 | +0.14(+1.17%) |
Feb 26, 2013 | 12.18 | 12.38 | 12.05 | 12.19 | 787,271 | +0.05(+0.41%) |
Feb 22, 2013 | 12.19 | 12.26 | 11.93 | 12.14 | 413,334 | +0.05(+0.42%) |
Feb 21, 2013 | 12.14 | 12.30 | 12.04 | 12.09 | 783,229 | -0.06(-0.48%) |
Feb 20, 2013 | 11.88 | 12.19 | 11.88 | 12.15 | 754,018 | +0.27(+2.26%) |
Feb 19, 2013 | 11.60 | 11.90 | 11.60 | 11.88 | 556,026 | +0.28(+2.45%) |
Feb 15, 2013 | 11.73 | 11.83 | 11.52 | 11.60 | 477,871 | -0.03(-0.22%) |
Feb 14, 2013 | 11.62 | 11.71 | 11.42 | 11.62 | 413,239 | +0.00(+0.00%) |
Feb 13, 2013 | 11.73 | 11.89 | 11.51 | 11.62 | 671,004 | +0.18(+1.54%) |
Feb 12, 2013 | 11.25 | 11.45 | 11.25 | 11.45 | 514,372 | +0.23(+2.01%) |
Feb 11, 2013 | 11.16 | 11.27 | 11.15 | 11.22 | 509,094 | +0.08(+0.75%) |
Feb 08, 2013 | 11.06 | 11.21 | 10.90 | 11.14 | 321,464 | +0.08(+0.76%) |
Feb 07, 2013 | 11.13 | 11.15 | 10.99 | 11.06 | 327,386 | -0.08(-0.68%) |
Feb 06, 2013 | 11.01 | 11.16 | 10.97 | 11.13 | 305,808 | +0.13(+1.14%) |
Feb 04, 2013 | 10.96 | 11.10 | 10.75 | 11.01 | 583,485 | +0.05(+0.46%) |