Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.774 | 9.893 | 9.760 | 9.879 | 683,048 | +0.03(+0.35%) |
Jan 30, 2014 | 9.865 | 9.879 | 9.809 | 9.844 | 500,663 | -0.01(-0.07%) |
Jan 29, 2014 | 9.809 | 9.914 | 9.774 | 9.851 | 1,301,408 | -0.06(-0.63%) |
Jan 28, 2014 | 9.983 | 10.00 | 9.704 | 9.914 | 3,321,508 | +0.55(+5.89%) |
Jan 27, 2014 | 9.537 | 9.551 | 9.257 | 9.362 | 1,388,500 | -0.15(-1.61%) |
Jan 24, 2014 | 9.585 | 9.599 | 9.453 | 9.516 | 1,535,934 | -0.15(-1.52%) |
Jan 23, 2014 | 9.858 | 9.858 | 9.624 | 9.662 | 1,229,096 | -0.31(-3.15%) |
Jan 22, 2014 | 10.03 | 10.06 | 9.962 | 9.976 | 535,676 | -0.08(-0.76%) |
Jan 21, 2014 | 10.08 | 10.12 | 10.01 | 10.05 | 552,062 | +0.03(+0.28%) |
Jan 17, 2014 | 10.05 | 10.03 | 10.03 | 10.03 | 1,673,447 | +0.05(+0.49%) |
Jan 16, 2014 | 9.997 | 10.05 | 9.962 | 9.976 | 643,856 | -0.10(-0.97%) |
Jan 15, 2014 | 10.22 | 10.22 | 10.03 | 10.07 | 756,792 | -0.15(-1.43%) |
Jan 14, 2014 | 10.23 | 10.26 | 10.19 | 10.22 | 549,073 | -0.08(-0.75%) |
Jan 13, 2014 | 10.34 | 10.37 | 10.25 | 10.30 | 1,330,372 | +0.04(+0.41%) |
Jan 10, 2014 | 10.22 | 10.30 | 10.22 | 10.26 | 853,595 | -0.01(-0.07%) |
Jan 09, 2014 | 10.30 | 10.35 | 10.19 | 10.26 | 1,540,684 | +0.25(+2.51%) |
Jan 08, 2014 | 10.03 | 10.06 | 9.976 | 10.01 | 673,422 | -0.04(-0.42%) |
Jan 07, 2014 | 10.05 | 10.09 | 10.01 | 10.05 | 825,002 | -0.01(-0.07%) |
Jan 06, 2014 | 10.11 | 10.12 | 10.04 | 10.06 | 680,266 | +0.00(+0.00%) |
Jan 03, 2014 | 10.11 | 10.11 | 10.03 | 10.06 | 360,363 | -0.08(-0.83%) |
Jan 02, 2014 | 10.23 | 10.23 | 10.13 | 10.14 | 452,370 | -0.24(-2.29%) |
Dec 31, 2013 | 10.40 | 10.38 | 10.38 | 10.38 | 548,314 | +0.09(+0.88%) |
Dec 30, 2013 | 10.36 | 10.42 | 10.28 | 10.29 | 453,061 | -0.10(-0.94%) |
Dec 27, 2013 | 10.34 | 10.40 | 10.31 | 10.39 | 541,176 | +0.06(+0.54%) |
Dec 26, 2013 | 10.53 | 10.54 | 10.33 | 10.33 | 287,064 | -0.13(-1.27%) |
Dec 24, 2013 | 10.49 | 10.52 | 10.46 | 10.47 | 464,634 | +0.14(+1.35%) |
Dec 23, 2013 | 10.22 | 10.42 | 10.22 | 10.33 | 1,195,093 | +0.22(+2.14%) |
Dec 20, 2013 | 10.05 | 10.16 | 10.05 | 10.11 | 1,022,407 | +0.03(+0.28%) |
Dec 19, 2013 | 10.15 | 10.15 | 10.02 | 10.08 | 1,753,829 | -0.09(-0.89%) |
Dec 18, 2013 | 10.18 | 10.27 | 10.14 | 10.17 | 1,385,095 | +0.02(+0.21%) |
Dec 17, 2013 | 10.14 | 10.23 | 10.14 | 10.15 | 1,037,259 | +0.06(+0.55%) |
Dec 16, 2013 | 10.09 | 10.18 | 10.06 | 10.10 | 691,847 | +0.03(+0.35%) |
Dec 13, 2013 | 10.05 | 10.10 | 9.962 | 10.06 | 589,599 | +0.02(+0.21%) |
Dec 12, 2013 | 10.09 | 10.10 | 9.955 | 10.04 | 832,425 | +0.02(+0.21%) |
Dec 11, 2013 | 10.06 | 10.10 | 9.994 | 10.02 | 595,259 | -0.01(-0.14%) |
Dec 10, 2013 | 9.893 | 10.04 | 9.893 | 10.03 | 618,280 | -0.01(-0.14%) |
Dec 09, 2013 | 10.07 | 10.07 | 9.990 | 10.05 | 296,427 | -0.06(-0.55%) |
Dec 06, 2013 | 10.03 | 10.10 | 9.976 | 10.10 | 667,164 | +0.10(+0.98%) |
Dec 05, 2013 | 10.04 | 10.04 | 9.962 | 10.00 | 490,254 | -0.13(-1.24%) |
Dec 04, 2013 | 10.07 | 10.14 | 10.00 | 10.13 | 1,117,773 | +0.08(+0.76%) |
Dec 03, 2013 | 9.816 | 10.08 | 9.816 | 10.05 | 1,748,256 | -0.10(-1.03%) |
Dec 02, 2013 | 10.43 | 10.53 | 10.12 | 10.16 | 1,480,020 | -0.78(-7.15%) |
Nov 29, 2013 | 11.02 | 11.03 | 10.91 | 10.94 | 1,248,277 | +0.16(+1.49%) |
Nov 27, 2013 | 10.76 | 10.88 | 10.76 | 10.78 | 711,844 | +0.07(+0.65%) |
Nov 26, 2013 | 10.79 | 10.79 | 10.71 | 10.71 | 765,558 | -0.13(-1.22%) |
Nov 25, 2013 | 10.89 | 10.89 | 10.81 | 10.84 | 618,191 | -0.06(-0.51%) |
Nov 22, 2013 | 10.86 | 10.91 | 10.85 | 10.90 | 483,795 | +0.20(+1.83%) |
Nov 21, 2013 | 10.75 | 10.75 | 10.67 | 10.70 | 385,043 | -0.07(-0.65%) |
Nov 20, 2013 | 10.79 | 10.89 | 10.77 | 10.77 | 416,876 | +0.00(+0.00%) |
Nov 19, 2013 | 10.79 | 10.81 | 10.74 | 10.77 | 577,716 | -0.02(-0.19%) |
Nov 18, 2013 | 10.77 | 10.80 | 10.72 | 10.79 | 860,230 | -0.04(-0.39%) |
Nov 15, 2013 | 10.79 | 10.85 | 10.79 | 10.84 | 658,124 | +0.13(+1.24%) |
Nov 14, 2013 | 10.75 | 10.75 | 10.64 | 10.70 | 568,721 | +0.23(+2.20%) |
Nov 12, 2013 | 10.47 | 10.55 | 10.42 | 10.47 | 733,317 | +0.20(+1.90%) |
Nov 11, 2013 | 10.34 | 10.35 | 10.27 | 10.28 | 444,989 | -0.24(-2.32%) |
Nov 08, 2013 | 10.66 | 10.66 | 10.47 | 10.52 | 1,158,967 | -0.19(-1.76%) |
Nov 07, 2013 | 10.81 | 10.84 | 10.70 | 10.71 | 571,288 | -0.01(-0.06%) |
Nov 06, 2013 | 10.77 | 10.84 | 10.71 | 10.72 | 1,102,505 | -0.06(-0.58%) |
Nov 05, 2013 | 10.98 | 11.01 | 10.74 | 10.78 | 981,391 | -0.47(-4.16%) |
Nov 04, 2013 | 11.34 | 11.37 | 11.22 | 11.25 | 684,983 | -0.37(-3.18%) |
Nov 01, 2013 | 11.66 | 11.86 | 11.58 | 11.62 | 456,488 | +0.04(+0.36%) |
Oct 31, 2013 | 11.62 | 11.64 | 11.53 | 11.58 | 398,821 | -0.07(-0.60%) |
Oct 30, 2013 | 11.74 | 11.76 | 11.59 | 11.64 | 195,024 | -0.06(-0.54%) |
Oct 29, 2013 | 11.66 | 11.74 | 11.64 | 11.71 | 433,986 | +0.08(+0.66%) |
Oct 28, 2013 | 11.72 | 11.74 | 11.61 | 11.63 | 682,217 | -0.13(-1.13%) |
Oct 25, 2013 | 11.66 | 11.78 | 11.64 | 11.76 | 728,206 | +0.09(+0.78%) |
Oct 24, 2013 | 11.78 | 11.79 | 11.66 | 11.67 | 274,482 | -0.08(-0.71%) |
Oct 23, 2013 | 11.70 | 11.81 | 11.70 | 11.76 | 269,779 | -0.01(-0.12%) |
Oct 22, 2013 | 11.82 | 11.87 | 11.77 | 11.77 | 357,657 | -0.17(-1.46%) |
Oct 21, 2013 | 12.01 | 12.01 | 11.90 | 11.95 | 271,624 | -0.01(-0.12%) |
Oct 18, 2013 | 11.99 | 12.01 | 11.94 | 11.96 | 280,655 | +0.05(+0.41%) |
Oct 17, 2013 | 11.77 | 11.91 | 11.74 | 11.91 | 356,594 | +0.18(+1.55%) |
Oct 16, 2013 | 11.69 | 11.83 | 11.64 | 11.73 | 510,714 | +0.13(+1.08%) |
Oct 15, 2013 | 11.62 | 11.67 | 11.55 | 11.60 | 332,507 | -0.08(-0.66%) |
Oct 14, 2013 | 11.69 | 11.71 | 11.60 | 11.68 | 455,096 | -0.15(-1.30%) |
Oct 11, 2013 | 11.74 | 11.86 | 11.70 | 11.83 | 586,312 | +0.02(+0.18%) |
Oct 10, 2013 | 11.80 | 11.89 | 11.78 | 11.81 | 829,954 | +0.08(+0.65%) |
Oct 09, 2013 | 11.82 | 11.85 | 11.69 | 11.74 | 438,201 | +0.01(+0.12%) |
Oct 08, 2013 | 11.86 | 11.88 | 11.71 | 11.72 | 815,841 | -0.31(-2.61%) |
Oct 07, 2013 | 12.05 | 12.08 | 11.97 | 12.04 | 431,356 | +0.01(+0.12%) |
Oct 04, 2013 | 11.97 | 12.04 | 11.97 | 12.02 | 260,374 | +0.09(+0.76%) |
Oct 03, 2013 | 12.02 | 12.04 | 11.90 | 11.93 | 400,584 | +0.02(+0.18%) |
Oct 02, 2013 | 11.73 | 11.95 | 11.73 | 11.91 | 647,084 | +0.08(+0.71%) |
Oct 01, 2013 | 11.83 | 11.88 | 11.76 | 11.83 | 1,225,683 | +0.12(+1.01%) |
Sep 30, 2013 | 11.63 | 11.73 | 11.62 | 11.71 | 436,717 | +0.05(+0.42%) |
Sep 27, 2013 | 11.68 | 11.76 | 11.61 | 11.66 | 205,646 | -0.11(-0.95%) |
Sep 26, 2013 | 11.75 | 11.77 | 11.72 | 11.77 | 301,663 | -0.01(-0.06%) |
Sep 25, 2013 | 11.83 | 11.83 | 11.74 | 11.78 | 373,216 | +0.03(+0.30%) |
Sep 24, 2013 | 11.69 | 11.77 | 11.67 | 11.74 | 298,278 | +0.07(+0.60%) |
Sep 23, 2013 | 11.70 | 11.72 | 11.64 | 11.67 | 459,012 | -0.17(-1.47%) |
Sep 20, 2013 | 12.13 | 12.13 | 11.85 | 11.85 | 620,739 | -0.14(-1.17%) |
Sep 19, 2013 | 12.01 | 12.11 | 11.89 | 11.99 | 444,862 | -0.06(-0.46%) |
Sep 18, 2013 | 11.71 | 12.05 | 11.71 | 12.04 | 502,240 | +0.35(+2.99%) |
Sep 17, 2013 | 11.67 | 11.71 | 11.64 | 11.69 | 298,463 | -0.08(-0.65%) |
Sep 16, 2013 | 11.76 | 11.79 | 11.74 | 11.77 | 129,529 | -0.02(-0.18%) |
Sep 13, 2013 | 11.78 | 11.86 | 11.67 | 11.79 | 244,627 | +0.02(+0.18%) |
Sep 12, 2013 | 11.83 | 11.92 | 11.76 | 11.77 | 194,193 | +0.00(+0.00%) |
Sep 11, 2013 | 11.74 | 11.77 | 11.68 | 11.77 | 438,121 | -0.03(-0.30%) |
Sep 10, 2013 | 11.75 | 11.83 | 11.67 | 11.81 | 894,419 | +0.03(+0.24%) |
Sep 09, 2013 | 11.68 | 11.78 | 11.68 | 11.78 | 527,590 | +0.06(+0.54%) |
Sep 06, 2013 | 11.71 | 11.77 | 11.69 | 11.71 | 780,451 | +0.15(+1.27%) |
Sep 05, 2013 | 11.57 | 11.58 | 11.50 | 11.57 | 503,957 | -0.01(-0.12%) |
Sep 04, 2013 | 11.53 | 11.58 | 11.51 | 11.58 | 1,262,780 | +0.04(+0.36%) |
Sep 03, 2013 | 11.52 | 11.65 | 11.51 | 11.54 | 560,238 | +0.32(+2.86%) |
Aug 30, 2013 | 11.27 | 11.34 | 11.18 | 11.22 | 603,690 | -0.03(-0.25%) |
Aug 29, 2013 | 11.15 | 11.27 | 11.15 | 11.25 | 481,153 | +0.32(+2.94%) |
Aug 28, 2013 | 10.77 | 10.93 | 10.74 | 10.93 | 676,876 | +0.29(+2.69%) |
Aug 27, 2013 | 10.74 | 10.74 | 10.63 | 10.64 | 385,511 | -0.20(-1.87%) |
Aug 26, 2013 | 10.94 | 10.94 | 10.83 | 10.84 | 172,058 | -0.07(-0.64%) |
Aug 23, 2013 | 10.85 | 10.92 | 10.81 | 10.91 | 435,368 | +0.05(+0.45%) |
Aug 22, 2013 | 10.83 | 10.87 | 10.79 | 10.86 | 566,469 | +0.06(+0.52%) |
Aug 21, 2013 | 10.92 | 10.96 | 10.78 | 10.81 | 372,732 | -0.17(-1.59%) |
Aug 20, 2013 | 11.02 | 11.02 | 10.95 | 10.98 | 284,249 | -0.06(-0.57%) |
Aug 19, 2013 | 11.06 | 11.09 | 11.02 | 11.04 | 375,122 | +0.01(+0.06%) |
Aug 16, 2013 | 10.97 | 11.07 | 10.96 | 11.04 | 285,332 | +0.15(+1.35%) |
Aug 15, 2013 | 10.82 | 10.90 | 10.64 | 10.89 | 284,375 | -0.06(-0.57%) |
Aug 14, 2013 | 11.01 | 11.02 | 10.95 | 10.95 | 299,177 | -0.01(-0.13%) |
Aug 13, 2013 | 11.09 | 11.15 | 10.97 | 10.97 | 632,353 | -0.21(-1.87%) |
Aug 12, 2013 | 11.15 | 11.21 | 11.13 | 11.18 | 458,041 | +0.03(+0.25%) |
Aug 09, 2013 | 11.14 | 11.25 | 11.11 | 11.15 | 500,908 | +0.03(+0.31%) |
Aug 08, 2013 | 11.06 | 11.17 | 11.04 | 11.11 | 660,025 | +0.13(+1.14%) |
Aug 07, 2013 | 11.02 | 11.02 | 10.93 | 10.99 | 568,039 | -0.10(-0.94%) |
Aug 06, 2013 | 11.16 | 11.21 | 11.08 | 11.09 | 578,404 | -0.15(-1.30%) |
Aug 05, 2013 | 11.28 | 11.29 | 11.17 | 11.24 | 521,013 | -0.11(-0.98%) |
Aug 02, 2013 | 11.28 | 11.35 | 11.19 | 11.35 | 545,551 | +0.19(+1.69%) |
Aug 01, 2013 | 11.23 | 11.25 | 11.13 | 11.16 | 711,538 | -0.02(-0.19%) |
Jul 31, 2013 | 11.29 | 11.29 | 11.14 | 11.18 | 506,988 | -0.11(-0.99%) |
Jul 30, 2013 | 11.28 | 11.39 | 11.27 | 11.30 | 697,063 | +0.10(+0.94%) |
Jul 29, 2013 | 11.28 | 11.28 | 11.18 | 11.19 | 953,463 | -0.09(-0.80%) |
Jul 26, 2013 | 11.23 | 11.34 | 11.22 | 11.28 | 326,936 | +0.04(+0.37%) |
Jul 25, 2013 | 11.11 | 11.25 | 11.11 | 11.24 | 693,137 | +0.08(+0.69%) |
Jul 24, 2013 | 11.17 | 11.19 | 11.09 | 11.16 | 494,465 | -0.02(-0.19%) |
Jul 23, 2013 | 11.14 | 11.19 | 11.11 | 11.18 | 266,280 | +0.12(+1.07%) |
Jul 22, 2013 | 10.96 | 11.11 | 10.95 | 11.07 | 415,862 | -0.05(-0.44%) |
Jul 19, 2013 | 10.90 | 11.12 | 10.90 | 11.11 | 842,514 | +0.25(+2.31%) |
Jul 18, 2013 | 10.63 | 10.89 | 10.63 | 10.86 | 916,757 | +0.39(+3.73%) |
Jul 17, 2013 | 10.57 | 10.59 | 10.46 | 10.47 | 1,261,869 | -0.40(-3.66%) |
Jul 16, 2013 | 10.91 | 10.91 | 10.86 | 10.87 | 553,168 | -0.10(-0.89%) |
Jul 15, 2013 | 11.03 | 11.07 | 10.95 | 10.97 | 412,907 | -0.26(-2.30%) |
Jul 12, 2013 | 11.15 | 11.24 | 11.14 | 11.23 | 637,981 | +0.19(+1.71%) |
Jul 11, 2013 | 11.06 | 11.08 | 10.99 | 11.04 | 687,951 | +0.05(+0.45%) |
Jul 10, 2013 | 10.93 | 10.99 | 10.90 | 10.99 | 954,234 | +0.08(+0.70%) |
Jul 09, 2013 | 10.99 | 10.93 | 10.85 | 10.91 | 907,046 | +0.20(+1.82%) |
Jul 08, 2013 | 10.91 | 10.91 | 10.70 | 10.72 | 338,978 | -0.21(-1.92%) |
Jul 05, 2013 | 10.95 | 10.99 | 10.86 | 10.93 | 856,752 | +0.31(+2.89%) |
Jul 03, 2013 | 10.61 | 10.65 | 10.59 | 10.62 | 279,017 | -0.10(-0.98%) |
Jul 02, 2013 | 10.72 | 10.83 | 10.69 | 10.72 | 546,714 | -0.03(-0.32%) |
Jul 01, 2013 | 10.86 | 10.86 | 10.70 | 10.76 | 256,866 | -0.08(-0.71%) |
Jun 28, 2013 | 10.86 | 10.87 | 10.68 | 10.84 | 545,859 | +0.07(+0.65%) |
Jun 27, 2013 | 10.80 | 10.83 | 10.70 | 10.77 | 613,796 | +0.06(+0.59%) |
Jun 26, 2013 | 10.54 | 10.75 | 10.54 | 10.70 | 1,144,593 | +0.27(+2.61%) |
Jun 25, 2013 | 10.53 | 10.56 | 10.38 | 10.43 | 753,857 | -0.09(-0.86%) |
Jun 24, 2013 | 10.47 | 10.58 | 10.47 | 10.52 | 831,260 | -0.08(-0.72%) |
Jun 21, 2013 | 10.90 | 10.95 | 10.60 | 10.60 | 2,498,841 | -0.22(-2.06%) |
Jun 20, 2013 | 11.19 | 11.19 | 10.82 | 10.82 | 1,390,969 | -0.47(-4.20%) |
Jun 19, 2013 | 11.43 | 11.51 | 11.29 | 11.30 | 338,264 | -0.32(-2.76%) |
Jun 18, 2013 | 11.62 | 11.71 | 11.56 | 11.62 | 423,183 | -0.14(-1.19%) |
Jun 17, 2013 | 11.65 | 11.78 | 11.64 | 11.76 | 713,523 | +0.15(+1.32%) |
Jun 14, 2013 | 11.69 | 11.71 | 11.51 | 11.60 | 523,899 | +0.00(+0.00%) |
Jun 13, 2013 | 11.56 | 11.62 | 11.55 | 11.60 | 296,119 | -0.06(-0.48%) |
Jun 12, 2013 | 11.83 | 11.83 | 11.64 | 11.66 | 266,442 | -0.13(-1.13%) |
Jun 11, 2013 | 11.80 | 11.82 | 11.75 | 11.79 | 290,282 | -0.03(-0.30%) |
Jun 10, 2013 | 11.75 | 11.86 | 11.66 | 11.83 | 488,035 | +0.08(+0.71%) |
Jun 07, 2013 | 11.74 | 11.74 | 11.65 | 11.74 | 337,458 | +0.06(+0.54%) |
Jun 06, 2013 | 11.64 | 11.71 | 11.58 | 11.68 | 434,895 | +0.01(+0.12%) |
Jun 05, 2013 | 11.78 | 11.81 | 11.61 | 11.67 | 526,747 | -0.21(-1.76%) |
Jun 04, 2013 | 11.79 | 11.88 | 11.73 | 11.88 | 589,145 | +0.01(+0.06%) |
Jun 03, 2013 | 11.81 | 11.90 | 11.78 | 11.87 | 377,268 | +0.10(+0.83%) |
May 31, 2013 | 11.85 | 11.97 | 11.77 | 11.77 | 1,239,522 | -0.08(-0.71%) |
May 30, 2013 | 11.75 | 11.90 | 11.75 | 11.85 | 657,693 | +0.10(+0.89%) |
May 29, 2013 | 11.91 | 11.98 | 11.58 | 11.75 | 1,661,681 | -0.66(-5.34%) |
May 28, 2013 | 12.43 | 12.43 | 12.38 | 12.41 | 1,104,545 | +0.08(+0.68%) |
May 24, 2013 | 12.39 | 12.43 | 12.27 | 12.33 | 672,164 | -0.13(-1.06%) |
May 23, 2013 | 12.40 | 12.50 | 12.38 | 12.46 | 415,428 | +0.13(+1.02%) |
May 22, 2013 | 12.43 | 12.51 | 12.32 | 12.34 | 373,574 | -0.15(-1.17%) |
May 21, 2013 | 12.48 | 12.50 | 12.39 | 12.48 | 348,135 | -0.10(-0.83%) |
May 20, 2013 | 12.55 | 12.61 | 12.53 | 12.59 | 393,686 | -0.08(-0.66%) |
May 17, 2013 | 12.65 | 12.67 | 12.64 | 12.67 | 335,144 | +0.01(+0.05%) |
May 16, 2013 | 12.72 | 12.73 | 12.62 | 12.66 | 754,636 | -0.01(-0.11%) |
May 15, 2013 | 12.66 | 12.70 | 12.62 | 12.68 | 709,863 | +0.18(+1.45%) |
May 13, 2013 | 12.57 | 12.57 | 12.48 | 12.50 | 960,031 | +0.27(+2.17%) |
May 10, 2013 | 12.15 | 12.23 | 12.14 | 12.23 | 613,332 | +0.05(+0.40%) |
May 09, 2013 | 12.20 | 12.23 | 12.15 | 12.18 | 718,791 | -0.24(-1.97%) |
May 08, 2013 | 12.43 | 12.48 | 12.42 | 12.43 | 2,281,821 | +0.10(+0.79%) |
May 07, 2013 | 12.29 | 12.36 | 12.29 | 12.33 | 1,592,393 | +0.24(+1.96%) |
May 06, 2013 | 12.17 | 12.18 | 12.06 | 12.09 | 304,015 | -0.11(-0.92%) |
May 03, 2013 | 12.33 | 12.22 | 11.99 | 12.20 | 717,416 | +0.21(+1.75%) |
May 02, 2013 | 12.02 | 12.06 | 11.93 | 11.99 | 2,448,382 | +0.71(+6.25%) |
May 01, 2013 | 11.31 | 11.38 | 11.28 | 11.29 | 578,262 | -0.06(-0.55%) |
Apr 30, 2013 | 11.39 | 11.41 | 11.30 | 11.35 | 612,026 | +0.03(+0.25%) |
Apr 29, 2013 | 11.30 | 11.34 | 11.27 | 11.32 | 494,786 | +0.18(+1.63%) |
Apr 26, 2013 | 11.11 | 11.16 | 11.14 | 11.14 | 332,351 | +0.01(+0.06%) |
Apr 25, 2013 | 11.12 | 11.16 | 10.97 | 11.14 | 282,755 | -0.09(-0.81%) |
Apr 24, 2013 | 11.24 | 11.27 | 11.20 | 11.23 | 344,464 | -0.07(-0.62%) |
Apr 23, 2013 | 11.34 | 11.34 | 11.25 | 11.30 | 487,133 | -0.01(-0.06%) |
Apr 22, 2013 | 11.29 | 11.34 | 11.27 | 11.30 | 522,535 | +0.14(+1.25%) |
Apr 19, 2013 | 11.18 | 11.18 | 11.10 | 11.16 | 423,554 | +0.13(+1.14%) |
Apr 18, 2013 | 11.22 | 11.22 | 11.03 | 11.04 | 927,913 | -0.17(-1.49%) |
Apr 17, 2013 | 11.28 | 11.34 | 11.21 | 11.21 | 1,295,094 | +0.06(+0.56%) |
Apr 16, 2013 | 11.03 | 11.20 | 11.03 | 11.14 | 1,465,246 | +0.53(+5.00%) |
Apr 15, 2013 | 10.63 | 10.67 | 10.60 | 10.61 | 1,274,842 | +0.20(+1.88%) |
Apr 12, 2013 | 10.53 | 10.53 | 10.35 | 10.42 | 1,053,027 | -0.27(-2.55%) |
Apr 11, 2013 | 10.70 | 10.72 | 10.65 | 10.69 | 536,747 | +0.01(+0.07%) |
Apr 10, 2013 | 10.62 | 10.75 | 10.60 | 10.68 | 745,989 | +0.03(+0.26%) |
Apr 09, 2013 | 10.64 | 10.68 | 10.53 | 10.65 | 821,473 | -0.14(-1.29%) |
Apr 08, 2013 | 10.79 | 10.81 | 10.70 | 10.79 | 466,718 | -0.03(-0.26%) |
Apr 05, 2013 | 10.82 | 10.83 | 10.78 | 10.82 | 348,009 | -0.15(-1.40%) |
Apr 04, 2013 | 11.02 | 11.02 | 10.93 | 10.97 | 419,698 | -0.07(-0.63%) |
Apr 03, 2013 | 11.07 | 11.15 | 11.03 | 11.04 | 718,682 | +0.11(+1.02%) |
Apr 02, 2013 | 10.96 | 10.98 | 10.92 | 10.93 | 519,354 | -0.01(-0.06%) |
Apr 01, 2013 | 11.01 | 11.02 | 10.93 | 10.94 | 293,176 | -0.03(-0.26%) |
Mar 28, 2013 | 10.93 | 10.98 | 10.90 | 10.97 | 414,258 | +0.04(+0.38%) |
Mar 27, 2013 | 10.98 | 11.00 | 10.91 | 10.93 | 729,070 | -0.10(-0.95%) |
Mar 26, 2013 | 11.01 | 11.08 | 10.98 | 11.03 | 1,075,966 | +0.06(+0.57%) |
Mar 25, 2013 | 11.09 | 11.11 | 10.92 | 10.97 | 781,776 | +0.04(+0.38%) |
Mar 22, 2013 | 10.90 | 10.95 | 10.86 | 10.93 | 733,807 | -0.16(-1.45%) |
Mar 21, 2013 | 11.24 | 11.24 | 11.08 | 11.09 | 697,453 | -0.35(-3.05%) |
Mar 20, 2013 | 11.48 | 11.48 | 11.41 | 11.44 | 379,699 | -0.08(-0.67%) |
Mar 19, 2013 | 11.51 | 11.57 | 11.49 | 11.51 | 1,016,310 | +0.03(+0.24%) |
Mar 18, 2013 | 11.44 | 11.53 | 11.44 | 11.48 | 787,974 | +0.04(+0.37%) |
Mar 15, 2013 | 11.55 | 11.55 | 11.40 | 11.44 | 808,431 | -0.13(-1.09%) |
Mar 14, 2013 | 11.62 | 11.62 | 11.51 | 11.57 | 1,989,908 | -0.02(-0.18%) |
Mar 13, 2013 | 11.62 | 11.66 | 11.55 | 11.59 | 1,210,444 | -0.01(-0.12%) |
Mar 12, 2013 | 11.74 | 11.74 | 11.54 | 11.60 | 1,416,355 | -0.23(-1.95%) |
Mar 11, 2013 | 11.83 | 11.84 | 11.78 | 11.83 | 1,015,392 | -0.02(-0.18%) |
Mar 08, 2013 | 11.76 | 11.86 | 11.74 | 11.85 | 1,732,826 | +0.22(+1.92%) |
Mar 07, 2013 | 11.72 | 11.72 | 11.62 | 11.63 | 1,977,561 | +0.04(+0.36%) |
Mar 06, 2013 | 11.53 | 11.63 | 11.53 | 11.59 | 2,144,664 | +0.22(+1.90%) |
Mar 05, 2013 | 11.32 | 11.39 | 11.28 | 11.37 | 2,110,278 | +0.09(+0.80%) |
Mar 04, 2013 | 11.31 | 11.31 | 11.18 | 11.28 | 660,055 | -0.07(-0.62%) |
Mar 01, 2013 | 11.24 | 11.35 | 11.24 | 11.35 | 2,303,825 | +0.06(+0.49%) |
Feb 28, 2013 | 11.33 | 11.37 | 11.29 | 11.30 | 2,185,406 | -0.10(-0.86%) |
Feb 27, 2013 | 11.39 | 11.46 | 11.33 | 11.39 | 2,283,929 | +0.38(+3.42%) |
Feb 26, 2013 | 11.09 | 11.16 | 10.98 | 11.02 | 849,370 | -0.07(-0.63%) |
Feb 25, 2013 | 11.23 | 11.23 | 11.07 | 11.09 | 948,569 | -0.20(-1.73%) |
Feb 22, 2013 | 11.25 | 11.29 | 11.20 | 11.28 | 798,812 | +0.13(+1.19%) |
Feb 21, 2013 | 11.22 | 11.22 | 11.10 | 11.15 | 1,399,651 | -0.21(-1.84%) |
Feb 20, 2013 | 11.53 | 11.53 | 11.34 | 11.36 | 1,984,359 | +0.08(+0.74%) |
Feb 19, 2013 | 11.30 | 11.34 | 11.25 | 11.28 | 681,188 | +0.01(+0.12%) |
Feb 15, 2013 | 11.30 | 11.33 | 11.22 | 11.26 | 712,389 | -0.05(-0.43%) |
Feb 14, 2013 | 11.28 | 11.35 | 11.23 | 11.31 | 719,742 | -0.17(-1.52%) |
Feb 13, 2013 | 11.56 | 11.57 | 11.47 | 11.48 | 457,524 | -0.17(-1.50%) |
Feb 12, 2013 | 11.66 | 11.67 | 11.63 | 11.66 | 448,324 | +0.02(+0.18%) |
Feb 11, 2013 | 11.66 | 11.68 | 11.62 | 11.64 | 535,358 | -0.03(-0.30%) |
Feb 08, 2013 | 11.76 | 11.90 | 11.66 | 11.67 | 1,224,240 | -0.34(-2.79%) |
Feb 07, 2013 | 12.11 | 12.13 | 11.99 | 12.01 | 1,206,093 | -0.20(-1.60%) |
Feb 06, 2013 | 12.27 | 12.27 | 12.15 | 12.20 | 1,380,619 | +0.10(+0.87%) |
Feb 04, 2013 | 12.20 | 12.37 | 12.02 | 12.10 | 1,239,405 | +0.20(+1.64%) |