Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.57 | 13.06 | 12.56 | 12.94 | 3,271,023 | +0.17(+1.29%) |
Jan 30, 2014 | 12.74 | 12.87 | 12.68 | 12.78 | 2,394,004 | +0.18(+1.45%) |
Jan 29, 2014 | 12.88 | 12.89 | 12.52 | 12.59 | 4,271,685 | -0.45(-3.47%) |
Jan 28, 2014 | 12.75 | 13.12 | 12.73 | 13.05 | 2,640,681 | +0.34(+2.67%) |
Jan 27, 2014 | 12.94 | 13.09 | 12.26 | 12.71 | 4,232,356 | -0.17(-1.35%) |
Jan 24, 2014 | 13.41 | 13.50 | 12.80 | 12.88 | 4,159,153 | -0.68(-5.00%) |
Jan 23, 2014 | 13.72 | 13.88 | 13.53 | 13.56 | 3,328,933 | -0.16(-1.14%) |
Jan 22, 2014 | 13.66 | 13.82 | 13.66 | 13.72 | 2,358,981 | +0.04(+0.32%) |
Jan 21, 2014 | 13.48 | 13.73 | 13.40 | 13.67 | 3,974,195 | +0.19(+1.42%) |
Jan 17, 2014 | 13.62 | 13.48 | 13.48 | 13.48 | 4,070,369 | -0.17(-1.21%) |
Jan 16, 2014 | 13.61 | 13.67 | 13.46 | 13.65 | 2,682,552 | +0.04(+0.32%) |
Jan 15, 2014 | 13.39 | 13.63 | 13.39 | 13.60 | 3,696,018 | +0.21(+1.56%) |
Jan 14, 2014 | 13.14 | 13.46 | 13.08 | 13.39 | 4,600,024 | +0.36(+2.74%) |
Jan 13, 2014 | 13.26 | 13.42 | 12.92 | 13.04 | 3,384,027 | -0.26(-1.96%) |
Jan 10, 2014 | 13.14 | 13.33 | 12.96 | 13.30 | 6,412,386 | +0.18(+1.39%) |
Jan 09, 2014 | 12.89 | 13.14 | 12.85 | 13.12 | 10,809,952 | +0.28(+2.17%) |
Jan 08, 2014 | 12.06 | 12.86 | 12.02 | 12.84 | 9,996,420 | +0.82(+6.80%) |
Jan 07, 2014 | 12.12 | 12.21 | 11.96 | 12.02 | 4,834,755 | -0.07(-0.58%) |
Jan 06, 2014 | 12.28 | 12.36 | 12.04 | 12.09 | 2,745,079 | -0.15(-1.21%) |
Jan 03, 2014 | 12.24 | 12.37 | 12.19 | 12.24 | 2,056,355 | +0.01(+0.07%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.13 | 12.23 | 3,519,417 | -0.05(-0.43%) |
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,145 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.69 | 12.35 | 12.37 | 2,132,103 | -0.13(-1.04%) |
Dec 27, 2013 | 12.72 | 12.76 | 12.40 | 12.50 | 1,896,091 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.66 | 1,948,097 | -0.07(-0.55%) |
Dec 24, 2013 | 12.73 | 12.87 | 12.65 | 12.73 | 1,296,359 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.73 | 12.20 | 12.66 | 5,952,338 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.12 | 5,139,495 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,509,879 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,158 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,244 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.52 | 12.13 | 12.44 | 2,965,842 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.73 | 12.36 | 12.39 | 2,723,502 | -0.15(-1.18%) |
Dec 12, 2013 | 12.12 | 12.62 | 11.89 | 12.53 | 8,039,403 | +0.43(+3.59%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,186 | -0.23(-1.83%) |
Dec 10, 2013 | 12.46 | 12.55 | 12.31 | 12.32 | 2,499,122 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.73 | 12.40 | 12.52 | 3,682,278 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,432 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,120 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.26 | 12.57 | 3,268,433 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,275 | -0.03(-0.21%) |
Dec 02, 2013 | 12.35 | 12.61 | 12.32 | 12.49 | 3,575,412 | +0.09(+0.70%) |
Nov 29, 2013 | 12.48 | 12.51 | 12.37 | 12.40 | 1,269,420 | -0.02(-0.14%) |
Nov 27, 2013 | 12.39 | 12.52 | 12.27 | 12.42 | 3,215,826 | +0.05(+0.42%) |
Nov 26, 2013 | 12.00 | 12.39 | 12.00 | 12.37 | 5,197,760 | +0.41(+3.42%) |
Nov 25, 2013 | 11.88 | 12.07 | 11.60 | 11.96 | 4,100,703 | +0.08(+0.66%) |
Nov 22, 2013 | 11.74 | 11.95 | 11.68 | 11.88 | 3,960,429 | +0.16(+1.33%) |
Nov 21, 2013 | 11.35 | 11.79 | 11.31 | 11.72 | 5,910,421 | +0.42(+3.71%) |
Nov 20, 2013 | 11.32 | 11.66 | 11.18 | 11.31 | 5,747,436 | +0.04(+0.39%) |
Nov 19, 2013 | 11.33 | 11.58 | 11.24 | 11.26 | 4,529,492 | -0.10(-0.92%) |
Nov 18, 2013 | 11.56 | 11.91 | 11.32 | 11.37 | 6,751,201 | -0.12(-1.06%) |
Nov 15, 2013 | 11.33 | 11.63 | 11.29 | 11.49 | 6,785,767 | +0.16(+1.38%) |
Nov 14, 2013 | 11.05 | 11.49 | 11.05 | 11.33 | 5,108,587 | +0.28(+2.52%) |
Nov 13, 2013 | 11.00 | 11.17 | 10.93 | 11.05 | 6,736,198 | -0.03(-0.31%) |
Nov 12, 2013 | 11.22 | 11.44 | 10.98 | 11.09 | 7,571,660 | -0.25(-2.22%) |
Nov 11, 2013 | 11.29 | 11.40 | 11.14 | 11.34 | 5,309,139 | +0.03(+0.31%) |
Nov 08, 2013 | 11.42 | 11.57 | 11.17 | 11.31 | 11,390,438 | -0.23(-2.03%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.47 | 11.54 | 18,502,780 | -1.09(-8.61%) |
Nov 06, 2013 | 13.08 | 13.09 | 12.54 | 12.63 | 4,614,815 | -0.33(-2.55%) |
Nov 05, 2013 | 12.84 | 13.05 | 12.83 | 12.96 | 8,197,323 | +0.14(+1.09%) |
Nov 04, 2013 | 12.65 | 12.84 | 12.59 | 12.82 | 3,002,536 | +0.19(+1.52%) |
Nov 01, 2013 | 12.64 | 12.73 | 12.37 | 12.63 | 4,302,450 | -0.04(-0.34%) |
Oct 31, 2013 | 12.71 | 12.99 | 12.62 | 12.67 | 5,401,312 | -0.08(-0.61%) |
Oct 30, 2013 | 13.04 | 13.17 | 12.64 | 12.75 | 3,527,572 | -0.26(-2.01%) |
Oct 29, 2013 | 12.83 | 13.07 | 12.80 | 13.01 | 3,928,213 | +0.26(+2.05%) |
Oct 28, 2013 | 12.45 | 12.84 | 12.44 | 12.75 | 4,185,038 | +0.33(+2.66%) |
Oct 25, 2013 | 12.40 | 12.50 | 12.28 | 12.42 | 3,161,829 | +0.09(+0.70%) |
Oct 24, 2013 | 12.34 | 12.46 | 12.25 | 12.33 | 3,800,647 | +0.05(+0.43%) |
Oct 23, 2013 | 12.22 | 12.44 | 12.13 | 12.28 | 2,802,527 | -0.06(-0.49%) |
Oct 22, 2013 | 12.36 | 12.49 | 12.14 | 12.34 | 2,958,478 | +0.04(+0.35%) |
Oct 21, 2013 | 12.49 | 12.61 | 12.24 | 12.30 | 2,306,859 | -0.22(-1.74%) |
Oct 18, 2013 | 12.67 | 12.72 | 12.31 | 12.51 | 3,679,528 | -0.01(-0.07%) |
Oct 17, 2013 | 12.51 | 12.61 | 12.30 | 12.52 | 5,338,420 | -0.05(-0.42%) |
Oct 16, 2013 | 12.07 | 12.62 | 12.01 | 12.57 | 10,755,368 | +0.90(+7.67%) |
Oct 15, 2013 | 11.91 | 11.99 | 11.62 | 11.68 | 3,192,790 | -0.28(-2.33%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.57 | 11.96 | 2,931,620 | +0.07(+0.58%) |
Oct 11, 2013 | 11.78 | 11.97 | 11.68 | 11.89 | 4,361,283 | +0.15(+1.26%) |
Oct 10, 2013 | 11.58 | 11.84 | 11.57 | 11.74 | 5,852,408 | +0.35(+3.05%) |
Oct 09, 2013 | 11.61 | 11.70 | 11.26 | 11.39 | 6,956,358 | -0.19(-1.65%) |
Oct 08, 2013 | 12.02 | 12.06 | 11.51 | 11.58 | 7,382,111 | -0.40(-3.34%) |
Oct 07, 2013 | 11.96 | 12.13 | 11.90 | 11.98 | 2,259,647 | -0.17(-1.36%) |
Oct 04, 2013 | 12.11 | 12.30 | 12.06 | 12.15 | 2,727,128 | +0.03(+0.29%) |
Oct 03, 2013 | 12.19 | 12.28 | 11.93 | 12.11 | 3,687,434 | -0.08(-0.64%) |
Oct 02, 2013 | 11.97 | 12.23 | 11.96 | 12.19 | 3,089,498 | +0.10(+0.79%) |
Oct 01, 2013 | 12.13 | 12.41 | 11.97 | 12.10 | 3,545,680 | -0.02(-0.14%) |
Sep 30, 2013 | 11.83 | 12.23 | 11.77 | 12.11 | 3,962,399 | +0.02(+0.14%) |
Sep 27, 2013 | 12.23 | 12.31 | 12.03 | 12.10 | 4,075,411 | -0.22(-1.77%) |
Sep 26, 2013 | 12.21 | 12.38 | 12.16 | 12.31 | 3,296,949 | +0.19(+1.58%) |
Sep 25, 2013 | 11.95 | 12.35 | 11.85 | 12.12 | 5,668,625 | +0.17(+1.46%) |
Sep 24, 2013 | 11.70 | 12.11 | 11.55 | 11.95 | 4,418,353 | +0.24(+2.08%) |
Sep 23, 2013 | 11.88 | 11.93 | 11.57 | 11.71 | 4,225,883 | -0.23(-1.97%) |
Sep 20, 2013 | 12.24 | 12.30 | 11.91 | 11.94 | 4,945,063 | -0.25(-2.07%) |
Sep 19, 2013 | 12.49 | 12.54 | 12.11 | 12.19 | 5,164,458 | -0.20(-1.61%) |
Sep 18, 2013 | 12.17 | 12.49 | 11.90 | 12.39 | 9,425,918 | +0.17(+1.42%) |
Sep 17, 2013 | 12.01 | 12.31 | 11.91 | 12.22 | 6,401,207 | +0.36(+3.01%) |
Sep 16, 2013 | 11.96 | 12.04 | 11.77 | 11.86 | 4,576,389 | +0.10(+0.81%) |
Sep 13, 2013 | 11.56 | 11.77 | 11.41 | 11.77 | 4,457,265 | +0.23(+2.04%) |
Sep 12, 2013 | 11.90 | 12.07 | 11.52 | 11.53 | 6,408,149 | -0.42(-3.49%) |
Sep 11, 2013 | 12.11 | 12.12 | 11.84 | 11.95 | 4,142,326 | -0.21(-1.72%) |
Sep 10, 2013 | 12.01 | 12.32 | 12.01 | 12.16 | 6,319,227 | +0.23(+1.97%) |
Sep 09, 2013 | 11.78 | 12.03 | 11.77 | 11.92 | 3,339,580 | +0.20(+1.71%) |
Sep 06, 2013 | 12.13 | 12.16 | 11.61 | 11.72 | 4,859,465 | -0.34(-2.81%) |
Sep 05, 2013 | 11.95 | 12.11 | 11.94 | 12.06 | 3,757,149 | +0.12(+1.02%) |
Sep 04, 2013 | 11.84 | 12.02 | 11.02 | 11.94 | 4,332,333 | +0.10(+0.81%) |
Sep 03, 2013 | 11.94 | 12.12 | 11.69 | 11.84 | 3,580,120 | +0.06(+0.52%) |
Aug 30, 2013 | 12.05 | 12.26 | 11.73 | 11.78 | 10,234,592 | +0.30(+2.57%) |
Aug 29, 2013 | 11.17 | 11.62 | 11.17 | 11.49 | 5,449,361 | +0.37(+3.28%) |
Aug 28, 2013 | 10.87 | 11.23 | 10.84 | 11.12 | 6,197,926 | +0.23(+2.07%) |
Aug 27, 2013 | 11.13 | 11.19 | 10.80 | 10.90 | 8,302,812 | -0.45(-3.98%) |
Aug 26, 2013 | 11.32 | 11.54 | 11.20 | 11.35 | 2,596,112 | +0.03(+0.31%) |
Aug 23, 2013 | 11.46 | 11.50 | 11.11 | 11.31 | 4,523,880 | -0.15(-1.29%) |
Aug 22, 2013 | 11.28 | 11.58 | 11.28 | 11.46 | 3,155,487 | +0.25(+2.27%) |
Aug 21, 2013 | 11.35 | 11.40 | 11.09 | 11.21 | 6,231,783 | -0.25(-2.20%) |
Aug 20, 2013 | 11.04 | 11.51 | 11.04 | 11.46 | 4,852,655 | +0.46(+4.19%) |
Aug 19, 2013 | 11.31 | 11.34 | 10.98 | 11.00 | 4,313,718 | -0.36(-3.14%) |
Aug 16, 2013 | 11.30 | 11.68 | 11.22 | 11.36 | 5,163,296 | +0.06(+0.54%) |
Aug 15, 2013 | 11.09 | 11.39 | 11.02 | 11.29 | 5,158,271 | -0.05(-0.46%) |
Aug 14, 2013 | 11.52 | 11.62 | 11.19 | 11.35 | 7,667,840 | -0.25(-2.17%) |
Aug 13, 2013 | 11.90 | 11.92 | 11.44 | 11.60 | 6,180,787 | -0.32(-2.70%) |
Aug 12, 2013 | 12.06 | 12.17 | 11.84 | 11.92 | 4,529,232 | -0.25(-2.07%) |
Aug 09, 2013 | 12.29 | 12.49 | 12.13 | 12.17 | 6,080,761 | -0.13(-1.06%) |
Aug 08, 2013 | 12.49 | 12.65 | 12.26 | 12.30 | 4,356,763 | -0.05(-0.42%) |
Aug 07, 2013 | 12.25 | 12.39 | 11.91 | 12.36 | 4,822,250 | +0.00(+0.00%) |
Aug 06, 2013 | 12.59 | 12.62 | 12.11 | 12.36 | 4,378,342 | -0.30(-2.34%) |
Aug 05, 2013 | 12.68 | 12.70 | 12.48 | 12.65 | 3,469,310 | -0.03(-0.27%) |
Aug 02, 2013 | 12.52 | 12.87 | 12.35 | 12.69 | 4,991,122 | +0.09(+0.69%) |
Aug 01, 2013 | 12.36 | 12.61 | 12.31 | 12.60 | 5,758,673 | +0.38(+3.13%) |
Jul 31, 2013 | 12.33 | 12.60 | 12.20 | 12.22 | 5,110,768 | -0.09(-0.71%) |
Jul 30, 2013 | 12.17 | 12.31 | 12.09 | 12.30 | 3,747,150 | +0.19(+1.58%) |
Jul 29, 2013 | 12.16 | 12.35 | 11.94 | 12.11 | 3,830,793 | -0.04(-0.36%) |
Jul 26, 2013 | 12.16 | 12.32 | 12.05 | 12.16 | 4,090,294 | -0.08(-0.64%) |
Jul 25, 2013 | 12.00 | 12.24 | 11.82 | 12.23 | 6,368,417 | +0.17(+1.44%) |
Jul 24, 2013 | 12.05 | 12.71 | 11.84 | 12.06 | 18,919,996 | +0.03(+0.29%) |
Jul 23, 2013 | 12.11 | 12.22 | 11.79 | 12.02 | 14,543,195 | +0.48(+4.14%) |
Jul 22, 2013 | 11.50 | 11.57 | 11.37 | 11.55 | 4,255,630 | +0.07(+0.61%) |
Jul 19, 2013 | 11.37 | 11.52 | 11.22 | 11.48 | 4,516,719 | +0.02(+0.15%) |
Jul 18, 2013 | 11.19 | 11.62 | 11.15 | 11.46 | 9,306,737 | +0.39(+3.53%) |
Jul 17, 2013 | 10.90 | 11.12 | 10.71 | 11.07 | 6,418,381 | +0.22(+2.00%) |
Jul 16, 2013 | 10.65 | 10.87 | 10.53 | 10.85 | 6,725,081 | +0.19(+1.79%) |
Jul 15, 2013 | 10.63 | 10.73 | 10.54 | 10.66 | 1,970,649 | +0.06(+0.57%) |
Jul 12, 2013 | 10.65 | 10.75 | 10.51 | 10.60 | 3,146,063 | -0.04(-0.41%) |
Jul 11, 2013 | 10.47 | 10.68 | 10.38 | 10.64 | 5,384,832 | +0.34(+3.29%) |
Jul 10, 2013 | 10.48 | 10.49 | 10.13 | 10.30 | 4,772,290 | -0.17(-1.66%) |
Jul 09, 2013 | 10.69 | 10.69 | 10.15 | 10.48 | 7,199,448 | -0.11(-1.07%) |
Jul 08, 2013 | 10.41 | 10.69 | 10.41 | 10.59 | 5,155,498 | +0.25(+2.44%) |
Jul 05, 2013 | 10.33 | 10.37 | 10.18 | 10.34 | 3,714,225 | +0.18(+1.80%) |
Jul 03, 2013 | 9.990 | 10.26 | 9.879 | 10.16 | 2,915,770 | +0.10(+1.04%) |
Jul 02, 2013 | 10.26 | 10.35 | 9.886 | 10.05 | 5,841,614 | -0.22(-2.12%) |
Jul 01, 2013 | 10.24 | 10.49 | 10.19 | 10.27 | 5,631,066 | +0.17(+1.64%) |
Jun 28, 2013 | 10.36 | 10.37 | 10.09 | 10.10 | 9,623,032 | -0.31(-3.01%) |
Jun 27, 2013 | 10.02 | 10.48 | 9.999 | 10.42 | 11,253,171 | +0.52(+5.27%) |
Jun 26, 2013 | 10.01 | 10.09 | 9.851 | 9.894 | 5,999,238 | +0.01(+0.09%) |
Jun 25, 2013 | 9.712 | 10.01 | 9.677 | 9.886 | 10,107,317 | +0.32(+3.36%) |
Jun 24, 2013 | 9.781 | 9.929 | 9.442 | 9.564 | 13,450,285 | -0.68(-6.62%) |
Jun 21, 2013 | 10.53 | 10.56 | 9.755 | 10.24 | 19,930,992 | -0.25(-2.40%) |
Jun 20, 2013 | 10.76 | 10.82 | 10.41 | 10.49 | 11,101,923 | -0.57(-5.19%) |
Jun 19, 2013 | 11.20 | 11.34 | 10.98 | 11.07 | 6,969,802 | -0.15(-1.32%) |
Jun 18, 2013 | 11.30 | 11.39 | 11.13 | 11.22 | 7,530,401 | -0.02(-0.15%) |
Jun 17, 2013 | 11.27 | 11.48 | 11.06 | 11.23 | 5,234,396 | +0.17(+1.49%) |
Jun 14, 2013 | 11.17 | 11.35 | 11.05 | 11.07 | 5,381,179 | -0.11(-1.01%) |
Jun 13, 2013 | 11.15 | 11.20 | 10.78 | 11.18 | 6,417,993 | -0.02(-0.16%) |
Jun 12, 2013 | 11.43 | 11.49 | 11.09 | 11.20 | 5,134,905 | -0.09(-0.77%) |
Jun 11, 2013 | 11.22 | 11.43 | 11.08 | 11.29 | 6,440,359 | -0.20(-1.74%) |
Jun 10, 2013 | 11.12 | 11.60 | 11.10 | 11.49 | 9,720,671 | +0.48(+4.34%) |
Jun 07, 2013 | 10.96 | 11.09 | 10.81 | 11.01 | 5,553,726 | +0.16(+1.44%) |
Jun 06, 2013 | 10.39 | 10.85 | 10.29 | 10.85 | 9,891,443 | +0.42(+4.00%) |
Jun 05, 2013 | 10.70 | 10.72 | 10.13 | 10.43 | 12,815,761 | -0.27(-2.52%) |
Jun 04, 2013 | 11.11 | 11.39 | 10.57 | 10.70 | 10,999,140 | -0.41(-3.68%) |
Jun 03, 2013 | 11.22 | 11.39 | 10.68 | 11.11 | 9,680,995 | -0.08(-0.70%) |
May 31, 2013 | 11.35 | 11.48 | 11.18 | 11.19 | 5,587,898 | -0.26(-2.28%) |
May 30, 2013 | 11.50 | 11.67 | 11.38 | 11.45 | 5,260,427 | -0.04(-0.38%) |
May 29, 2013 | 11.56 | 11.76 | 11.25 | 11.49 | 5,865,507 | -0.23(-2.00%) |
May 28, 2013 | 11.76 | 11.87 | 11.62 | 11.73 | 7,019,684 | +0.31(+2.74%) |
May 24, 2013 | 11.54 | 11.57 | 11.18 | 11.42 | 8,223,492 | -0.23(-2.02%) |
May 23, 2013 | 11.00 | 11.72 | 10.65 | 11.65 | 12,895,321 | +0.12(+1.00%) |
May 22, 2013 | 12.00 | 12.26 | 11.27 | 11.54 | 12,679,052 | -0.40(-3.35%) |
May 21, 2013 | 11.93 | 12.12 | 11.84 | 11.94 | 5,639,367 | +0.10(+0.81%) |
May 20, 2013 | 11.91 | 12.17 | 11.78 | 11.84 | 7,709,505 | -0.06(-0.51%) |
May 17, 2013 | 11.74 | 11.98 | 11.60 | 11.90 | 5,639,298 | +0.37(+3.16%) |
May 16, 2013 | 12.02 | 12.04 | 11.31 | 11.54 | 9,782,224 | -0.37(-3.14%) |
May 15, 2013 | 12.33 | 12.47 | 11.61 | 11.91 | 13,323,577 | +0.29(+2.47%) |
May 13, 2013 | 11.46 | 11.78 | 11.46 | 11.62 | 5,839,975 | +0.10(+0.83%) |
May 10, 2013 | 11.36 | 11.54 | 11.31 | 11.53 | 5,343,778 | +0.21(+1.84%) |
May 09, 2013 | 11.30 | 11.54 | 11.22 | 11.32 | 9,514,229 | -0.01(-0.08%) |
May 08, 2013 | 11.41 | 11.50 | 11.13 | 11.33 | 8,780,376 | +0.00(+0.00%) |
May 07, 2013 | 11.19 | 11.45 | 11.00 | 11.33 | 17,941,684 | +0.47(+4.32%) |
May 06, 2013 | 10.61 | 11.10 | 10.58 | 10.86 | 14,820,898 | +0.35(+3.31%) |
May 03, 2013 | 10.44 | 10.73 | 10.34 | 10.51 | 10,946,003 | +0.17(+1.68%) |
May 02, 2013 | 10.19 | 10.41 | 9.980 | 10.34 | 8,151,333 | +0.39(+3.93%) |
May 01, 2013 | 10.38 | 10.57 | 9.677 | 9.945 | 17,195,756 | -0.44(-4.27%) |
Apr 30, 2013 | 10.20 | 10.56 | 10.20 | 10.39 | 11,667,991 | -0.06(-0.58%) |
Apr 29, 2013 | 10.63 | 10.64 | 10.34 | 10.45 | 10,217,524 | +0.21(+2.04%) |
Apr 26, 2013 | 10.21 | 10.26 | 10.15 | 10.24 | 6,639,864 | +0.07(+0.68%) |
Apr 25, 2013 | 9.823 | 10.39 | 9.823 | 10.17 | 10,907,510 | +0.37(+3.82%) |
Apr 24, 2013 | 9.562 | 9.814 | 9.345 | 9.797 | 5,422,182 | +0.19(+1.99%) |
Apr 23, 2013 | 9.406 | 9.684 | 9.336 | 9.606 | 6,491,129 | +0.30(+3.27%) |
Apr 22, 2013 | 9.319 | 9.345 | 8.989 | 9.301 | 6,275,895 | +0.01(+0.09%) |
Apr 19, 2013 | 8.797 | 9.362 | 8.710 | 9.293 | 7,978,233 | +0.54(+6.16%) |
Apr 18, 2013 | 8.910 | 9.032 | 8.554 | 8.754 | 8,601,950 | -0.08(-0.89%) |
Apr 17, 2013 | 9.162 | 9.284 | 8.780 | 8.832 | 8,588,754 | -0.43(-4.60%) |
Apr 16, 2013 | 9.336 | 9.354 | 8.998 | 9.258 | 8,127,621 | +0.17(+1.91%) |
Apr 15, 2013 | 9.641 | 9.649 | 9.006 | 9.084 | 9,193,500 | -0.62(-6.36%) |
Apr 12, 2013 | 9.736 | 9.875 | 9.588 | 9.701 | 5,698,636 | -0.14(-1.41%) |
Apr 11, 2013 | 9.840 | 10.02 | 9.632 | 9.840 | 7,946,092 | +0.04(+0.44%) |
Apr 10, 2013 | 9.641 | 9.849 | 9.519 | 9.797 | 11,159,824 | +0.26(+2.73%) |
Apr 09, 2013 | 9.680 | 9.858 | 9.441 | 9.536 | 15,452,843 | +0.21(+2.24%) |
Apr 08, 2013 | 9.093 | 9.354 | 8.928 | 9.328 | 11,724,928 | +0.50(+5.71%) |
Apr 05, 2013 | 8.641 | 8.858 | 8.545 | 8.823 | 8,257,665 | -0.06(-0.68%) |
Apr 04, 2013 | 8.606 | 8.959 | 8.476 | 8.884 | 10,931,297 | +0.32(+3.76%) |
Apr 03, 2013 | 8.867 | 9.015 | 8.363 | 8.563 | 14,402,165 | -0.30(-3.43%) |
Apr 02, 2013 | 9.110 | 9.262 | 8.832 | 8.867 | 9,612,757 | -0.13(-1.45%) |
Apr 01, 2013 | 9.310 | 9.606 | 8.962 | 8.997 | 12,334,196 | -0.31(-3.36%) |
Mar 28, 2013 | 9.136 | 9.328 | 9.067 | 9.310 | 14,208,025 | +0.24(+2.68%) |
Mar 27, 2013 | 8.797 | 9.084 | 8.719 | 9.067 | 7,416,618 | +0.17(+1.86%) |
Mar 26, 2013 | 9.023 | 9.232 | 8.858 | 8.902 | 8,131,018 | -0.05(-0.58%) |
Mar 25, 2013 | 9.041 | 9.275 | 8.736 | 8.954 | 12,791,938 | +0.02(+0.19%) |
Mar 22, 2013 | 8.867 | 9.006 | 8.832 | 8.936 | 8,215,777 | +0.15(+1.68%) |
Mar 21, 2013 | 8.754 | 8.971 | 8.702 | 8.789 | 7,711,446 | -0.02(-0.20%) |
Mar 20, 2013 | 8.702 | 8.884 | 8.628 | 8.806 | 10,620,480 | +0.21(+2.43%) |
Mar 19, 2013 | 8.962 | 9.084 | 8.537 | 8.597 | 12,423,281 | -0.24(-2.75%) |
Mar 18, 2013 | 8.537 | 9.093 | 8.484 | 8.841 | 12,000,455 | +0.11(+1.29%) |
Mar 15, 2013 | 9.075 | 9.093 | 8.676 | 8.728 | 12,767,841 | -0.30(-3.28%) |
Mar 14, 2013 | 8.893 | 9.136 | 8.780 | 9.023 | 11,403,283 | +0.21(+2.37%) |
Mar 13, 2013 | 8.615 | 8.849 | 8.510 | 8.815 | 11,147,674 | +0.18(+2.11%) |
Mar 12, 2013 | 8.789 | 8.902 | 8.441 | 8.632 | 9,815,150 | -0.14(-1.59%) |
Mar 11, 2013 | 8.206 | 8.867 | 8.206 | 8.771 | 14,502,488 | +0.49(+5.88%) |
Mar 08, 2013 | 8.293 | 8.563 | 8.145 | 8.284 | 12,057,929 | +0.14(+1.71%) |
Mar 07, 2013 | 8.476 | 8.641 | 8.050 | 8.145 | 25,362,366 | -0.49(-5.64%) |
Mar 06, 2013 | 9.206 | 9.241 | 8.415 | 8.632 | 46,071,508 | -0.49(-5.34%) |
Mar 05, 2013 | 9.267 | 9.519 | 8.910 | 9.119 | 42,107,292 | +0.54(+6.28%) |
Mar 04, 2013 | 8.310 | 8.729 | 8.180 | 8.580 | 29,389,834 | +0.61(+7.63%) |
Mar 01, 2013 | 7.615 | 8.011 | 7.476 | 7.971 | 21,732,624 | +0.31(+4.09%) |
Feb 28, 2013 | 7.441 | 7.937 | 7.372 | 7.659 | 24,902,498 | +0.31(+4.26%) |
Feb 27, 2013 | 7.276 | 7.572 | 7.213 | 7.346 | 75,889,608 | +0.02(+0.24%) |
Feb 26, 2013 | 6.937 | 7.554 | 6.867 | 7.328 | 24,967,380 | +0.24(+3.44%) |
Feb 25, 2013 | 7.180 | 7.372 | 7.041 | 7.085 | 15,510,382 | +0.17(+2.52%) |
Feb 22, 2013 | 6.841 | 7.024 | 6.798 | 6.911 | 7,226,126 | +0.21(+3.11%) |
Feb 21, 2013 | 6.476 | 6.737 | 6.285 | 6.702 | 7,753,844 | +0.18(+2.83%) |
Feb 20, 2013 | 6.900 | 7.195 | 6.509 | 6.518 | 12,572,104 | -0.08(-1.19%) |
Feb 19, 2013 | 6.300 | 6.670 | 6.300 | 6.596 | 6,773,127 | +0.30(+4.69%) |
Feb 15, 2013 | 6.292 | 6.361 | 6.239 | 6.300 | 4,343,495 | +0.03(+0.55%) |
Feb 14, 2013 | 6.014 | 6.292 | 6.005 | 6.266 | 3,092,050 | +0.23(+3.89%) |
Feb 13, 2013 | 5.979 | 6.222 | 5.805 | 6.031 | 5,346,947 | +0.03(+0.58%) |
Feb 12, 2013 | 5.675 | 5.996 | 5.644 | 5.996 | 7,295,453 | +0.34(+5.99%) |
Feb 11, 2013 | 5.501 | 6.118 | 5.405 | 5.657 | 13,795,019 | -0.18(-3.12%) |
Feb 08, 2013 | 6.014 | 6.083 | 5.779 | 5.840 | 4,047,324 | -0.14(-2.33%) |
Feb 07, 2013 | 6.083 | 6.127 | 5.805 | 5.979 | 3,108,395 | -0.15(-2.41%) |
Feb 06, 2013 | 5.961 | 6.213 | 5.961 | 6.127 | 4,860,545 | +0.17(+2.92%) |
Feb 04, 2013 | 5.796 | 5.996 | 5.779 | 5.953 | 3,589,392 | +0.07(+1.18%) |