Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.84 | 11.88 | 11.81 | 11.83 | 141,071 | -0.02(-0.14%) |
Oct 30, 2013 | 11.89 | 11.92 | 11.80 | 11.85 | 307,431 | -0.02(-0.19%) |
Oct 29, 2013 | 11.85 | 11.89 | 11.83 | 11.87 | 171,122 | +0.07(+0.59%) |
Oct 28, 2013 | 11.78 | 11.81 | 11.74 | 11.80 | 1,636,499 | +0.05(+0.40%) |
Oct 25, 2013 | 11.78 | 11.80 | 11.73 | 11.75 | 109,327 | +0.04(+0.34%) |
Oct 24, 2013 | 11.70 | 11.74 | 11.69 | 11.71 | 127,372 | +0.06(+0.48%) |
Oct 23, 2013 | 11.69 | 11.72 | 11.62 | 11.66 | 444,878 | -0.10(-0.82%) |
Oct 22, 2013 | 11.85 | 11.85 | 11.73 | 11.75 | 549,999 | +0.01(+0.05%) |
Oct 21, 2013 | 11.78 | 11.78 | 11.73 | 11.75 | 100,179 | +0.06(+0.49%) |
Oct 18, 2013 | 11.65 | 11.71 | 11.59 | 11.69 | 236,641 | +0.17(+1.49%) |
Oct 17, 2013 | 11.48 | 11.53 | 11.43 | 11.52 | 240,709 | -0.00(-0.01%) |
Oct 16, 2013 | 11.49 | 11.54 | 11.48 | 11.52 | 90,919 | +0.09(+0.81%) |
Oct 15, 2013 | 11.49 | 11.52 | 11.43 | 11.43 | 138,220 | -0.05(-0.45%) |
Oct 14, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 51,905 | +0.03(+0.30%) |
Oct 11, 2013 | 11.35 | 11.46 | 11.35 | 11.44 | 200,134 | +0.09(+0.79%) |
Oct 10, 2013 | 11.26 | 11.37 | 11.26 | 11.36 | 329,141 | +0.19(+1.73%) |
Oct 09, 2013 | 11.22 | 11.22 | 11.07 | 11.16 | 1,607,348 | +0.01(+0.10%) |
Oct 08, 2013 | 11.36 | 11.36 | 11.14 | 11.15 | 105,392 | -0.16(-1.43%) |
Oct 07, 2013 | 11.32 | 11.37 | 11.31 | 11.31 | 81,195 | -0.08(-0.66%) |
Oct 04, 2013 | 11.37 | 11.40 | 11.34 | 11.39 | 167,477 | +0.05(+0.40%) |
Oct 03, 2013 | 11.44 | 11.45 | 11.28 | 11.34 | 74,858 | -0.09(-0.79%) |
Oct 02, 2013 | 11.38 | 11.44 | 11.37 | 11.43 | 236,065 | +0.01(+0.08%) |
Oct 01, 2013 | 11.36 | 11.43 | 11.31 | 11.42 | 77,980 | +0.11(+0.99%) |
Sep 30, 2013 | 11.31 | 11.34 | 11.26 | 11.31 | 131,851 | -0.06(-0.49%) |
Sep 27, 2013 | 11.39 | 11.41 | 11.36 | 11.37 | 185,000 | -0.06(-0.57%) |
Sep 26, 2013 | 11.45 | 11.48 | 11.41 | 11.43 | 135,198 | +0.03(+0.25%) |
Sep 25, 2013 | 11.45 | 11.45 | 11.39 | 11.40 | 72,980 | -0.01(-0.11%) |
Sep 24, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 268,451 | -0.04(-0.33%) |
Sep 23, 2013 | 11.46 | 11.51 | 11.41 | 11.45 | 317,420 | +0.02(+0.19%) |
Sep 20, 2013 | 11.54 | 11.54 | 11.43 | 11.43 | 81,169 | -0.09(-0.75%) |
Sep 19, 2013 | 11.58 | 11.58 | 11.50 | 11.52 | 188,737 | +0.00(+0.00%) |
Sep 18, 2013 | 11.40 | 11.52 | 11.35 | 11.52 | 129,879 | +0.18(+1.63%) |
Sep 17, 2013 | 11.29 | 11.34 | 11.29 | 11.34 | 104,003 | +0.06(+0.50%) |
Sep 16, 2013 | 11.36 | 11.35 | 11.27 | 11.28 | 56,932 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.29 | 11.25 | 11.28 | 92,777 | +0.02(+0.16%) |
Sep 12, 2013 | 11.29 | 11.31 | 11.26 | 11.26 | 431,338 | -0.01(-0.11%) |
Sep 11, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 228,432 | -0.05(-0.44%) |
Sep 10, 2013 | 11.33 | 11.35 | 11.30 | 11.32 | 122,934 | +0.06(+0.58%) |
Sep 09, 2013 | 11.18 | 11.26 | 11.18 | 11.26 | 320,052 | +0.16(+1.40%) |
Sep 06, 2013 | 11.11 | 11.14 | 11.03 | 11.10 | 91,567 | +0.02(+0.20%) |
Sep 05, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 323,929 | +0.02(+0.14%) |
Sep 04, 2013 | 11.01 | 11.08 | 10.99 | 11.06 | 289,611 | +0.12(+1.13%) |
Sep 03, 2013 | 11.01 | 11.03 | 10.92 | 10.94 | 374,419 | +0.06(+0.60%) |
Aug 30, 2013 | 10.94 | 10.94 | 10.85 | 10.88 | 318,471 | -0.06(-0.57%) |
Aug 29, 2013 | 10.95 | 10.99 | 10.93 | 10.94 | 62,303 | +0.05(+0.50%) |
Aug 28, 2013 | 10.90 | 10.94 | 10.88 | 10.88 | 69,884 | +0.02(+0.18%) |
Aug 27, 2013 | 10.94 | 10.99 | 10.84 | 10.86 | 441,849 | -0.20(-1.84%) |
Aug 26, 2013 | 11.09 | 11.15 | 11.07 | 11.07 | 62,198 | -0.05(-0.42%) |
Aug 23, 2013 | 11.08 | 11.12 | 11.08 | 11.11 | 362,611 | +0.10(+0.88%) |
Aug 22, 2013 | 11.00 | 11.03 | 10.98 | 11.02 | 200,736 | +0.06(+0.52%) |
Aug 21, 2013 | 11.01 | 11.05 | 10.95 | 10.96 | 82,115 | -0.04(-0.40%) |
Aug 20, 2013 | 11.03 | 11.04 | 10.98 | 11.00 | 44,569 | +0.01(+0.08%) |
Aug 19, 2013 | 11.01 | 11.10 | 10.99 | 10.99 | 163,634 | -0.04(-0.33%) |
Aug 16, 2013 | 11.02 | 11.08 | 11.01 | 11.03 | 156,074 | +0.01(+0.07%) |
Aug 15, 2013 | 11.02 | 11.05 | 11.00 | 11.02 | 512,269 | -0.18(-1.64%) |
Aug 14, 2013 | 11.20 | 11.23 | 11.18 | 11.21 | 152,548 | +0.01(+0.11%) |
Aug 13, 2013 | 11.12 | 11.22 | 11.08 | 11.19 | 152,019 | +0.11(+0.95%) |
Aug 12, 2013 | 11.00 | 11.10 | 11.00 | 11.09 | 358,590 | +0.07(+0.62%) |
Aug 09, 2013 | 11.05 | 11.07 | 10.99 | 11.02 | 179,523 | -0.05(-0.42%) |
Aug 08, 2013 | 11.08 | 11.08 | 11.01 | 11.07 | 56,509 | +0.04(+0.36%) |
Aug 07, 2013 | 11.03 | 11.05 | 10.98 | 11.03 | 491,572 | -0.04(-0.40%) |
Aug 06, 2013 | 11.09 | 11.10 | 11.05 | 11.07 | 60,253 | -0.05(-0.49%) |
Aug 05, 2013 | 11.10 | 11.13 | 11.08 | 11.13 | 97,917 | +0.04(+0.33%) |
Aug 02, 2013 | 11.03 | 11.09 | 11.03 | 11.09 | 152,350 | +0.05(+0.49%) |
Aug 01, 2013 | 11.01 | 11.05 | 11.00 | 11.03 | 2,659,576 | +0.10(+0.89%) |
Jul 31, 2013 | 10.97 | 11.02 | 10.93 | 10.94 | 136,772 | -0.04(-0.34%) |
Jul 30, 2013 | 10.96 | 11.00 | 10.95 | 10.98 | 120,824 | +0.08(+0.75%) |
Jul 29, 2013 | 10.88 | 10.94 | 10.88 | 10.89 | 155,286 | -0.04(-0.39%) |
Jul 26, 2013 | 10.89 | 10.94 | 10.87 | 10.94 | 77,888 | -0.03(-0.25%) |
Jul 25, 2013 | 10.94 | 10.96 | 10.90 | 10.96 | 103,407 | +0.02(+0.15%) |
Jul 24, 2013 | 10.98 | 11.00 | 10.93 | 10.95 | 67,304 | +0.08(+0.71%) |
Jul 23, 2013 | 10.92 | 10.94 | 10.87 | 10.87 | 92,579 | -0.03(-0.26%) |
Jul 22, 2013 | 10.87 | 10.91 | 10.87 | 10.90 | 82,862 | +0.03(+0.29%) |
Jul 19, 2013 | 10.95 | 10.95 | 10.85 | 10.87 | 192,626 | -0.21(-1.88%) |
Jul 18, 2013 | 11.10 | 11.13 | 11.06 | 11.08 | 75,989 | -0.04(-0.37%) |
Jul 17, 2013 | 11.11 | 11.14 | 11.10 | 11.12 | 117,298 | +0.02(+0.22%) |
Jul 16, 2013 | 11.08 | 11.10 | 11.07 | 11.09 | 166,055 | -0.01(-0.11%) |
Jul 15, 2013 | 11.05 | 11.12 | 11.05 | 11.10 | 228,009 | +0.06(+0.54%) |
Jul 12, 2013 | 11.05 | 11.05 | 11.01 | 11.05 | 446,618 | -0.01(-0.07%) |
Jul 11, 2013 | 10.96 | 11.05 | 10.96 | 11.05 | 167,524 | +0.23(+2.10%) |
Jul 10, 2013 | 10.75 | 10.85 | 10.75 | 10.83 | 153,123 | +0.05(+0.49%) |
Jul 09, 2013 | 10.76 | 10.79 | 10.72 | 10.77 | 137,242 | +0.05(+0.51%) |
Jul 08, 2013 | 10.74 | 10.78 | 10.70 | 10.72 | 151,053 | -0.02(-0.18%) |
Jul 05, 2013 | 10.70 | 10.75 | 10.66 | 10.74 | 154,036 | +0.04(+0.37%) |
Jul 03, 2013 | 10.60 | 10.73 | 10.59 | 10.70 | 97,414 | +0.04(+0.41%) |
Jul 02, 2013 | 10.65 | 10.72 | 10.59 | 10.65 | 199,420 | +0.01(+0.11%) |
Jul 01, 2013 | 10.66 | 10.70 | 10.63 | 10.64 | 951,288 | +0.09(+0.86%) |
Jun 28, 2013 | 10.55 | 10.60 | 10.49 | 10.55 | 353,132 | -0.06(-0.57%) |
Jun 27, 2013 | 10.60 | 10.64 | 10.58 | 10.61 | 566,252 | +0.09(+0.90%) |
Jun 26, 2013 | 10.55 | 10.55 | 10.49 | 10.52 | 102,184 | +0.03(+0.27%) |
Jun 25, 2013 | 10.48 | 10.49 | 10.41 | 10.49 | 81,102 | +0.12(+1.12%) |
Jun 24, 2013 | 10.44 | 10.44 | 10.30 | 10.37 | 744,143 | -0.18(-1.68%) |
Jun 21, 2013 | 10.60 | 10.65 | 10.47 | 10.55 | 412,468 | -0.05(-0.51%) |
Jun 20, 2013 | 10.76 | 10.76 | 10.57 | 10.60 | 197,755 | -0.26(-2.39%) |
Jun 19, 2013 | 10.99 | 11.01 | 10.86 | 10.86 | 146,359 | -0.12(-1.12%) |
Jun 18, 2013 | 10.92 | 11.01 | 10.92 | 10.99 | 716,090 | +0.08(+0.73%) |
Jun 17, 2013 | 10.90 | 10.96 | 10.87 | 10.91 | 163,795 | +0.12(+1.07%) |
Jun 14, 2013 | 10.85 | 10.89 | 10.77 | 10.79 | 185,528 | -0.09(-0.86%) |
Jun 13, 2013 | 10.77 | 10.90 | 10.73 | 10.88 | 423,032 | +0.11(+1.00%) |
Jun 12, 2013 | 10.92 | 10.92 | 10.76 | 10.78 | 411,823 | -0.06(-0.54%) |
Jun 11, 2013 | 10.85 | 10.93 | 10.83 | 10.84 | 66,291 | -0.14(-1.27%) |
Jun 10, 2013 | 10.98 | 11.02 | 10.97 | 10.97 | 91,809 | +0.01(+0.05%) |
Jun 07, 2013 | 10.88 | 10.97 | 10.85 | 10.97 | 104,708 | +0.09(+0.84%) |
Jun 06, 2013 | 10.88 | 10.90 | 10.78 | 10.88 | 76,668 | +0.02(+0.15%) |
Jun 05, 2013 | 10.92 | 10.96 | 10.85 | 10.86 | 98,974 | -0.14(-1.30%) |
Jun 04, 2013 | 11.06 | 11.11 | 10.97 | 11.00 | 148,494 | +0.00(+0.00%) |
Jun 03, 2013 | 11.01 | 11.02 | 10.92 | 11.00 | 863,207 | +0.04(+0.39%) |
May 31, 2013 | 11.04 | 11.11 | 10.96 | 10.96 | 361,644 | -0.14(-1.24%) |
May 30, 2013 | 11.01 | 11.13 | 11.01 | 11.10 | 230,971 | +0.09(+0.78%) |
May 29, 2013 | 10.97 | 11.03 | 10.93 | 11.01 | 108,853 | -0.00(-0.04%) |
May 28, 2013 | 11.07 | 11.11 | 11.00 | 11.02 | 273,812 | +0.06(+0.53%) |
May 24, 2013 | 10.88 | 10.96 | 10.87 | 10.96 | 247,954 | -0.02(-0.20%) |
May 23, 2013 | 10.90 | 11.01 | 10.84 | 10.98 | 640,891 | -0.05(-0.49%) |
May 22, 2013 | 11.19 | 11.24 | 11.00 | 11.04 | 375,095 | -0.12(-1.08%) |
May 21, 2013 | 11.14 | 11.19 | 11.11 | 11.16 | 1,279,800 | +0.00(+0.04%) |
May 20, 2013 | 11.14 | 11.19 | 11.13 | 11.15 | 416,845 | -0.00(-0.01%) |
May 17, 2013 | 11.08 | 11.15 | 11.06 | 11.15 | 1,585,045 | +0.11(+1.04%) |
May 16, 2013 | 11.01 | 11.11 | 11.01 | 11.04 | 307,446 | +0.03(+0.27%) |
May 15, 2013 | 10.94 | 11.01 | 10.94 | 11.01 | 234,909 | +0.08(+0.76%) |
May 13, 2013 | 10.95 | 10.95 | 10.91 | 10.93 | 120,707 | -0.02(-0.18%) |
May 10, 2013 | 10.91 | 10.94 | 10.89 | 10.94 | 408,157 | +0.03(+0.25%) |
May 09, 2013 | 10.95 | 11.00 | 10.91 | 10.92 | 122,696 | -0.04(-0.33%) |
May 08, 2013 | 10.89 | 10.96 | 10.87 | 10.95 | 131,996 | +0.10(+0.89%) |
May 07, 2013 | 10.91 | 10.91 | 10.82 | 10.86 | 160,415 | -0.01(-0.07%) |
May 06, 2013 | 10.86 | 10.88 | 10.83 | 10.87 | 310,061 | +0.03(+0.32%) |
May 03, 2013 | 10.81 | 10.85 | 10.79 | 10.83 | 196,471 | +0.13(+1.19%) |
May 02, 2013 | 10.62 | 10.72 | 10.62 | 10.70 | 105,107 | +0.13(+1.25%) |
May 01, 2013 | 10.66 | 10.66 | 10.55 | 10.57 | 115,552 | -0.09(-0.85%) |
Apr 30, 2013 | 10.58 | 10.66 | 10.54 | 10.66 | 92,874 | +0.12(+1.14%) |
Apr 29, 2013 | 10.41 | 10.56 | 10.41 | 10.54 | 178,703 | +0.14(+1.37%) |
Apr 26, 2013 | 10.39 | 10.41 | 10.34 | 10.40 | 120,162 | -0.01(-0.06%) |
Apr 25, 2013 | 10.41 | 10.46 | 10.38 | 10.40 | 112,305 | +0.04(+0.35%) |
Apr 24, 2013 | 10.29 | 10.41 | 10.29 | 10.37 | 317,784 | +0.06(+0.58%) |
Apr 23, 2013 | 10.23 | 10.34 | 10.23 | 10.31 | 284,961 | +0.12(+1.15%) |
Apr 22, 2013 | 10.17 | 10.22 | 10.11 | 10.19 | 207,122 | +0.07(+0.71%) |
Apr 19, 2013 | 10.09 | 10.16 | 10.05 | 10.12 | 156,470 | -0.01(-0.09%) |
Apr 18, 2013 | 10.28 | 10.28 | 10.10 | 10.13 | 950,287 | -0.11(-1.07%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.20 | 10.24 | 510,803 | -0.21(-1.97%) |
Apr 16, 2013 | 10.39 | 10.46 | 10.37 | 10.44 | 94,896 | +0.15(+1.45%) |
Apr 15, 2013 | 10.43 | 10.44 | 10.29 | 10.29 | 85,962 | -0.16(-1.55%) |
Apr 12, 2013 | 10.47 | 10.48 | 10.39 | 10.46 | 129,548 | -0.08(-0.80%) |
Apr 11, 2013 | 10.50 | 10.55 | 10.50 | 10.54 | 134,930 | -0.01(-0.11%) |
Apr 10, 2013 | 10.39 | 10.57 | 10.39 | 10.55 | 53,106 | +0.18(+1.71%) |
Apr 09, 2013 | 10.30 | 10.41 | 10.27 | 10.38 | 218,983 | +0.10(+0.94%) |
Apr 08, 2013 | 10.23 | 10.29 | 10.21 | 10.28 | 132,016 | +0.01(+0.13%) |
Apr 05, 2013 | 10.22 | 10.28 | 10.15 | 10.27 | 204,354 | -0.09(-0.91%) |
Apr 04, 2013 | 10.35 | 10.36 | 10.30 | 10.36 | 113,243 | -0.01(-0.13%) |
Apr 03, 2013 | 10.47 | 10.47 | 10.35 | 10.37 | 364,231 | -0.06(-0.55%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.41 | 10.43 | 111,274 | +0.04(+0.36%) |
Apr 01, 2013 | 10.48 | 10.50 | 10.39 | 10.39 | 244,794 | -0.10(-0.91%) |
Mar 28, 2013 | 10.47 | 10.50 | 10.44 | 10.49 | 173,580 | -0.00(-0.02%) |
Mar 27, 2013 | 10.45 | 10.50 | 10.41 | 10.49 | 210,016 | -0.02(-0.19%) |
Mar 26, 2013 | 10.49 | 10.51 | 10.47 | 10.51 | 159,431 | +0.08(+0.81%) |
Mar 25, 2013 | 10.48 | 10.50 | 10.41 | 10.43 | 98,814 | -0.03(-0.27%) |
Mar 22, 2013 | 10.41 | 10.47 | 10.41 | 10.45 | 139,726 | +0.04(+0.42%) |
Mar 21, 2013 | 10.43 | 10.46 | 10.40 | 10.41 | 195,440 | -0.13(-1.20%) |
Mar 20, 2013 | 10.55 | 10.56 | 10.51 | 10.54 | 242,792 | +0.07(+0.63%) |
Mar 19, 2013 | 10.54 | 10.54 | 10.41 | 10.47 | 196,405 | -0.03(-0.26%) |
Mar 18, 2013 | 10.42 | 10.54 | 10.42 | 10.50 | 66,623 | -0.02(-0.16%) |
Mar 15, 2013 | 10.56 | 10.57 | 10.50 | 10.52 | 228,895 | -0.04(-0.36%) |
Mar 14, 2013 | 10.52 | 10.57 | 10.51 | 10.55 | 143,359 | +0.07(+0.63%) |
Mar 13, 2013 | 10.47 | 10.52 | 10.45 | 10.49 | 118,326 | +0.01(+0.13%) |
Mar 12, 2013 | 10.52 | 10.53 | 10.44 | 10.47 | 363,446 | -0.08(-0.73%) |
Mar 11, 2013 | 10.46 | 10.55 | 10.46 | 10.55 | 273,659 | +0.04(+0.37%) |
Mar 08, 2013 | 10.53 | 10.54 | 10.48 | 10.51 | 386,477 | -0.01(-0.07%) |
Mar 07, 2013 | 10.48 | 10.52 | 10.47 | 10.52 | 2,361,606 | +0.02(+0.17%) |
Mar 06, 2013 | 10.53 | 10.53 | 10.46 | 10.50 | 134,764 | +0.03(+0.26%) |
Mar 05, 2013 | 10.41 | 10.51 | 10.41 | 10.47 | 230,824 | +0.14(+1.34%) |
Mar 04, 2013 | 10.30 | 10.34 | 10.26 | 10.33 | 98,701 | +0.04(+0.37%) |
Mar 01, 2013 | 10.26 | 10.34 | 10.21 | 10.30 | 115,518 | -0.00(-0.04%) |
Feb 28, 2013 | 10.33 | 10.38 | 10.30 | 10.30 | 112,977 | -0.03(-0.25%) |
Feb 27, 2013 | 10.22 | 10.37 | 10.21 | 10.33 | 133,699 | +0.08(+0.76%) |
Feb 26, 2013 | 10.23 | 10.25 | 10.16 | 10.25 | 175,895 | +0.07(+0.69%) |
Feb 25, 2013 | 10.38 | 10.44 | 10.18 | 10.18 | 677,266 | -0.15(-1.43%) |
Feb 22, 2013 | 10.27 | 10.34 | 10.27 | 10.33 | 315,868 | +0.09(+0.91%) |
Feb 21, 2013 | 10.30 | 10.30 | 10.19 | 10.23 | 141,004 | -0.09(-0.86%) |
Feb 20, 2013 | 10.47 | 10.47 | 10.32 | 10.32 | 134,591 | -0.13(-1.28%) |
Feb 19, 2013 | 10.43 | 10.46 | 10.39 | 10.45 | 249,903 | +0.08(+0.80%) |
Feb 15, 2013 | 10.40 | 10.43 | 10.35 | 10.37 | 123,109 | -0.01(-0.12%) |
Feb 14, 2013 | 10.35 | 10.41 | 10.35 | 10.38 | 339,272 | -0.01(-0.09%) |
Feb 13, 2013 | 10.41 | 10.43 | 10.36 | 10.39 | 159,218 | -0.00(-0.02%) |
Feb 12, 2013 | 10.42 | 10.43 | 10.38 | 10.39 | 354,213 | -0.03(-0.27%) |
Feb 11, 2013 | 10.41 | 10.43 | 10.39 | 10.42 | 378,946 | +0.04(+0.39%) |
Feb 08, 2013 | 10.36 | 10.43 | 10.36 | 10.38 | 166,728 | +0.09(+0.89%) |
Feb 07, 2013 | 10.34 | 10.34 | 10.22 | 10.29 | 244,781 | -0.04(-0.35%) |
Feb 06, 2013 | 10.29 | 10.35 | 10.28 | 10.33 | 297,993 | +0.14(+1.36%) |
Feb 04, 2013 | 10.33 | 10.33 | 10.19 | 10.19 | 131,704 | -0.15(-1.45%) |
Feb 01, 2013 | 10.30 | 10.36 | 10.28 | 10.34 | 109,365 | +0.09(+0.92%) |
Jan 31, 2013 | 10.28 | 10.32 | 10.23 | 10.24 | 636,061 | +0.00(+0.01%) |
Jan 30, 2013 | 10.25 | 10.29 | 10.22 | 10.24 | 1,308,851 | -0.02(-0.16%) |
Jan 29, 2013 | 10.22 | 10.27 | 10.17 | 10.26 | 227,079 | +0.04(+0.39%) |
Jan 28, 2013 | 10.20 | 10.27 | 10.19 | 10.22 | 296,290 | -0.01(-0.12%) |
Jan 25, 2013 | 10.23 | 10.29 | 10.22 | 10.23 | 113,815 | -0.00(-0.01%) |
Jan 24, 2013 | 10.22 | 10.32 | 10.22 | 10.23 | 559,832 | -0.17(-1.60%) |
Jan 23, 2013 | 10.35 | 10.41 | 10.35 | 10.40 | 503,167 | +0.10(+1.01%) |
Jan 22, 2013 | 10.28 | 10.30 | 10.21 | 10.30 | 108,633 | +0.00(+0.01%) |
Jan 18, 2013 | 10.28 | 10.30 | 10.24 | 10.29 | 274,291 | -0.03(-0.26%) |
Jan 17, 2013 | 10.32 | 10.35 | 10.29 | 10.32 | 107,722 | +0.05(+0.50%) |
Jan 16, 2013 | 10.23 | 10.29 | 10.19 | 10.27 | 213,175 | +0.05(+0.53%) |
Jan 15, 2013 | 10.23 | 10.23 | 10.17 | 10.22 | 318,197 | -0.07(-0.69%) |
Jan 14, 2013 | 10.27 | 10.33 | 10.26 | 10.29 | 180,625 | -0.05(-0.52%) |
Jan 11, 2013 | 10.32 | 10.36 | 10.30 | 10.34 | 168,505 | +0.03(+0.32%) |
Jan 10, 2013 | 10.31 | 10.33 | 10.24 | 10.31 | 174,152 | +0.09(+0.88%) |
Jan 09, 2013 | 10.20 | 10.25 | 10.20 | 10.22 | 153,437 | +0.02(+0.24%) |
Jan 08, 2013 | 10.24 | 10.25 | 10.14 | 10.19 | 310,806 | -0.05(-0.53%) |
Jan 07, 2013 | 10.24 | 10.26 | 10.20 | 10.25 | 69,490 | -0.05(-0.44%) |
Jan 04, 2013 | 10.32 | 10.32 | 10.26 | 10.29 | 153,151 | -0.05(-0.48%) |
Jan 03, 2013 | 10.40 | 10.43 | 10.33 | 10.34 | 131,657 | -0.08(-0.81%) |
Jan 02, 2013 | 10.39 | 10.43 | 10.33 | 10.43 | 478,087 | +0.31(+3.05%) |
Dec 31, 2012 | 9.915 | 10.13 | 9.889 | 10.12 | 448,743 | +0.18(+1.86%) |
Dec 28, 2012 | 9.963 | 10.01 | 9.917 | 9.933 | 264,272 | -0.07(-0.72%) |
Dec 27, 2012 | 10.00 | 10.03 | 9.887 | 10.01 | 720,933 | +0.00(+0.02%) |
Dec 26, 2012 | 10.06 | 10.09 | 9.974 | 10.00 | 112,019 | -0.03(-0.33%) |
Dec 24, 2012 | 10.06 | 10.07 | 10.03 | 10.04 | 54,962 | -0.04(-0.36%) |
Dec 21, 2012 | 10.00 | 10.07 | 9.998 | 10.07 | 107,788 | -0.12(-1.14%) |
Dec 20, 2012 | 10.16 | 10.20 | 10.12 | 10.19 | 136,413 | +0.01(+0.07%) |
Dec 19, 2012 | 10.22 | 10.26 | 10.17 | 10.18 | 107,030 | -0.02(-0.22%) |
Dec 18, 2012 | 10.08 | 10.20 | 10.07 | 10.20 | 566,963 | +0.15(+1.50%) |
Dec 17, 2012 | 9.936 | 10.05 | 9.914 | 10.05 | 323,199 | +0.11(+1.10%) |
Dec 14, 2012 | 9.957 | 9.967 | 9.907 | 9.945 | 105,853 | -0.06(-0.63%) |
Dec 13, 2012 | 10.04 | 10.10 | 9.965 | 10.01 | 3,128,321 | -0.05(-0.46%) |
Dec 12, 2012 | 10.14 | 10.14 | 10.04 | 10.05 | 188,638 | -0.02(-0.21%) |
Dec 11, 2012 | 10.00 | 10.13 | 10.00 | 10.07 | 219,321 | +0.10(+1.03%) |
Dec 10, 2012 | 9.922 | 9.995 | 9.922 | 9.971 | 134,833 | +0.03(+0.30%) |
Dec 07, 2012 | 10.01 | 10.03 | 9.900 | 9.942 | 161,535 | -0.02(-0.22%) |
Dec 06, 2012 | 9.865 | 9.991 | 9.843 | 9.964 | 253,307 | +0.07(+0.72%) |
Dec 05, 2012 | 9.977 | 9.977 | 9.848 | 9.892 | 417,798 | -0.10(-1.00%) |
Dec 04, 2012 | 9.979 | 10.01 | 9.946 | 9.992 | 118,547 | +0.00(+0.00%) |
Nov 30, 2012 | 10.01 | 10.01 | 9.962 | 9.992 | 145,450 | -0.01(-0.07%) |
Nov 29, 2012 | 10.000 | 10.04 | 9.986 | 10.000 | 158,197 | +0.04(+0.45%) |
Nov 28, 2012 | 9.824 | 9.969 | 9.787 | 9.955 | 281,610 | +0.06(+0.56%) |
Nov 27, 2012 | 9.939 | 9.955 | 9.888 | 9.900 | 130,879 | -0.04(-0.39%) |
Nov 26, 2012 | 9.886 | 9.943 | 9.852 | 9.939 | 222,672 | +0.03(+0.32%) |
Nov 23, 2012 | 9.813 | 9.907 | 9.813 | 9.907 | 474,371 | +0.19(+1.97%) |
Nov 21, 2012 | 9.722 | 9.740 | 9.678 | 9.716 | 56,458 | +0.04(+0.43%) |
Nov 20, 2012 | 9.655 | 9.695 | 9.604 | 9.675 | 99,506 | -0.04(-0.38%) |
Nov 19, 2012 | 9.594 | 9.712 | 9.594 | 9.712 | 217,685 | +0.24(+2.54%) |
Nov 16, 2012 | 9.454 | 9.485 | 9.324 | 9.472 | 194,415 | +0.04(+0.40%) |
Nov 15, 2012 | 9.460 | 9.494 | 9.382 | 9.434 | 186,011 | +0.01(+0.06%) |
Nov 14, 2012 | 9.600 | 9.600 | 9.428 | 9.428 | 2,315,726 | -0.10(-1.03%) |
Nov 13, 2012 | 9.493 | 9.604 | 9.493 | 9.527 | 105,290 | -0.06(-0.65%) |
Nov 12, 2012 | 9.654 | 9.654 | 9.551 | 9.589 | 71,692 | -0.01(-0.09%) |
Nov 09, 2012 | 9.566 | 9.684 | 9.546 | 9.598 | 119,619 | +0.04(+0.42%) |
Nov 08, 2012 | 9.707 | 9.733 | 9.558 | 9.558 | 153,539 | -0.12(-1.23%) |
Nov 07, 2012 | 9.842 | 9.842 | 9.675 | 9.678 | 211,131 | -0.23(-2.32%) |
Nov 06, 2012 | 9.883 | 9.967 | 9.883 | 9.907 | 69,970 | +0.06(+0.62%) |
Nov 05, 2012 | 9.822 | 9.872 | 9.797 | 9.846 | 137,843 | +0.05(+0.47%) |
Nov 02, 2012 | 9.959 | 9.959 | 9.794 | 9.800 | 76,706 | -0.13(-1.32%) |