Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.84 | 12.87 | 12.74 | 12.78 | 121,809 | -0.02(-0.12%) |
Feb 27, 2014 | 12.72 | 12.82 | 12.72 | 12.80 | 177,913 | +0.09(+0.69%) |
Feb 26, 2014 | 12.75 | 12.79 | 12.69 | 12.71 | 96,179 | +0.02(+0.14%) |
Feb 25, 2014 | 12.78 | 12.78 | 12.69 | 12.69 | 219,814 | -0.04(-0.35%) |
Feb 24, 2014 | 12.76 | 12.81 | 12.68 | 12.74 | 153,667 | +0.06(+0.46%) |
Feb 21, 2014 | 12.75 | 12.77 | 12.68 | 12.68 | 164,699 | -0.01(-0.08%) |
Feb 20, 2014 | 12.66 | 12.70 | 12.59 | 12.69 | 143,089 | +0.05(+0.38%) |
Feb 19, 2014 | 12.74 | 12.76 | 12.64 | 12.64 | 158,768 | -0.08(-0.63%) |
Feb 18, 2014 | 12.75 | 12.76 | 12.68 | 12.72 | 344,985 | +0.04(+0.32%) |
Feb 14, 2014 | 12.66 | 12.68 | 12.68 | 12.68 | 135,761 | +0.02(+0.19%) |
Feb 13, 2014 | 12.49 | 12.66 | 12.49 | 12.66 | 133,962 | +0.10(+0.76%) |
Feb 12, 2014 | 12.57 | 12.60 | 12.55 | 12.56 | 638,447 | +0.02(+0.19%) |
Feb 11, 2014 | 12.41 | 12.56 | 12.40 | 12.54 | 388,725 | +0.18(+1.47%) |
Feb 10, 2014 | 12.31 | 12.37 | 12.31 | 12.36 | 120,596 | +0.01(+0.10%) |
Feb 07, 2014 | 12.27 | 12.34 | 12.21 | 12.34 | 126,277 | +0.16(+1.33%) |
Feb 06, 2014 | 12.02 | 12.18 | 12.02 | 12.18 | 184,866 | +0.18(+1.47%) |
Feb 05, 2014 | 11.98 | 12.04 | 11.91 | 12.01 | 614,452 | -0.01(-0.10%) |
Feb 04, 2014 | 12.03 | 12.05 | 11.96 | 12.02 | 204,465 | +0.07(+0.61%) |
Feb 03, 2014 | 12.20 | 12.22 | 11.92 | 11.94 | 488,549 | -0.25(-2.07%) |
Jan 31, 2014 | 12.14 | 12.24 | 12.10 | 12.20 | 147,011 | -0.00(-0.02%) |
Jan 30, 2014 | 12.19 | 12.23 | 12.14 | 12.20 | 183,113 | +0.15(+1.22%) |
Jan 29, 2014 | 12.08 | 12.14 | 12.02 | 12.05 | 347,885 | -0.11(-0.92%) |
Jan 28, 2014 | 12.15 | 12.18 | 12.07 | 12.16 | 164,989 | -0.06(-0.50%) |
Jan 27, 2014 | 12.36 | 12.36 | 12.17 | 12.23 | 263,251 | -0.10(-0.79%) |
Jan 24, 2014 | 12.56 | 12.56 | 12.32 | 12.32 | 394,577 | -0.26(-2.10%) |
Jan 23, 2014 | 12.63 | 12.63 | 12.49 | 12.59 | 550,855 | -0.09(-0.73%) |
Jan 22, 2014 | 12.63 | 12.69 | 12.63 | 12.68 | 1,069,134 | +0.02(+0.16%) |
Jan 21, 2014 | 12.69 | 12.69 | 12.58 | 12.66 | 153,489 | +0.06(+0.48%) |
Jan 17, 2014 | 12.63 | 12.60 | 12.60 | 12.60 | 3,409,851 | -0.07(-0.55%) |
Jan 16, 2014 | 12.68 | 12.70 | 12.64 | 12.67 | 216,829 | -0.02(-0.19%) |
Jan 15, 2014 | 12.57 | 12.71 | 12.57 | 12.69 | 455,222 | +0.12(+0.95%) |
Jan 14, 2014 | 12.42 | 12.57 | 12.41 | 12.57 | 305,489 | +0.21(+1.71%) |
Jan 13, 2014 | 12.47 | 12.53 | 12.33 | 12.36 | 934,308 | -0.11(-0.84%) |
Jan 10, 2014 | 12.49 | 12.49 | 12.42 | 12.47 | 429,849 | +0.02(+0.20%) |
Jan 09, 2014 | 12.57 | 12.57 | 12.41 | 12.44 | 205,395 | -0.06(-0.51%) |
Jan 08, 2014 | 12.50 | 12.53 | 12.48 | 12.51 | 139,069 | +0.02(+0.16%) |
Jan 07, 2014 | 12.43 | 12.50 | 12.41 | 12.49 | 525,007 | +0.08(+0.67%) |
Jan 06, 2014 | 12.43 | 12.44 | 12.37 | 12.40 | 174,361 | -0.03(-0.24%) |
Jan 03, 2014 | 12.51 | 12.51 | 12.41 | 12.43 | 281,467 | -0.05(-0.40%) |
Jan 02, 2014 | 12.55 | 12.55 | 12.46 | 12.48 | 1,470,875 | -0.15(-1.22%) |
Dec 31, 2013 | 12.59 | 12.64 | 12.64 | 12.64 | 143,010 | +0.07(+0.55%) |
Dec 30, 2013 | 12.58 | 12.58 | 12.54 | 12.57 | 277,770 | -0.01(-0.04%) |
Dec 27, 2013 | 12.64 | 12.64 | 12.57 | 12.57 | 277,796 | +0.01(+0.07%) |
Dec 26, 2013 | 12.57 | 12.59 | 12.55 | 12.57 | 118,652 | +0.02(+0.16%) |
Dec 24, 2013 | 12.54 | 12.55 | 12.52 | 12.55 | 158,445 | +0.00(+0.04%) |
Dec 23, 2013 | 12.50 | 12.54 | 12.47 | 12.54 | 338,777 | +0.17(+1.35%) |
Dec 20, 2013 | 12.29 | 12.39 | 12.29 | 12.37 | 299,867 | +0.11(+0.87%) |
Dec 19, 2013 | 12.30 | 12.30 | 12.23 | 12.27 | 327,376 | +0.02(+0.19%) |
Dec 18, 2013 | 12.16 | 12.25 | 12.04 | 12.25 | 270,890 | +0.09(+0.75%) |
Dec 17, 2013 | 12.18 | 12.18 | 12.12 | 12.15 | 549,326 | +0.00(+0.01%) |
Dec 16, 2013 | 12.11 | 12.18 | 12.10 | 12.15 | 349,921 | +0.10(+0.86%) |
Dec 13, 2013 | 12.09 | 12.09 | 12.04 | 12.05 | 212,270 | -0.02(-0.17%) |
Dec 12, 2013 | 12.18 | 12.18 | 12.07 | 12.07 | 948,011 | -0.09(-0.72%) |
Dec 11, 2013 | 12.31 | 12.31 | 12.15 | 12.16 | 506,171 | -0.12(-0.98%) |
Dec 10, 2013 | 12.29 | 12.30 | 12.25 | 12.28 | 101,800 | -0.03(-0.25%) |
Dec 09, 2013 | 12.32 | 12.34 | 12.30 | 12.31 | 143,769 | +0.03(+0.27%) |
Dec 06, 2013 | 12.26 | 12.29 | 12.22 | 12.28 | 484,232 | +0.11(+0.88%) |
Dec 05, 2013 | 12.26 | 12.26 | 12.14 | 12.17 | 121,764 | -0.03(-0.22%) |
Dec 04, 2013 | 12.15 | 12.23 | 12.12 | 12.20 | 126,993 | -0.01(-0.06%) |
Dec 03, 2013 | 12.16 | 12.22 | 12.16 | 12.20 | 69,223 | +0.04(+0.30%) |
Dec 02, 2013 | 12.28 | 12.28 | 12.16 | 12.17 | 2,232,390 | -0.08(-0.64%) |
Nov 29, 2013 | 12.26 | 12.27 | 12.22 | 12.24 | 332,271 | +0.06(+0.52%) |
Nov 27, 2013 | 12.15 | 12.18 | 12.12 | 12.18 | 617,456 | +0.10(+0.87%) |
Nov 26, 2013 | 12.02 | 12.10 | 12.02 | 12.08 | 199,398 | +0.06(+0.48%) |
Nov 25, 2013 | 12.05 | 12.05 | 12.00 | 12.02 | 61,813 | +0.01(+0.11%) |
Nov 22, 2013 | 12.01 | 12.02 | 11.99 | 12.01 | 52,494 | -0.00(-0.04%) |
Nov 21, 2013 | 11.99 | 12.02 | 11.92 | 12.01 | 76,534 | +0.10(+0.84%) |
Nov 20, 2013 | 11.96 | 12.02 | 11.89 | 11.91 | 178,433 | -0.04(-0.37%) |
Nov 19, 2013 | 12.03 | 12.03 | 11.95 | 11.95 | 79,278 | -0.03(-0.28%) |
Nov 18, 2013 | 12.08 | 12.09 | 11.98 | 11.99 | 146,201 | -0.07(-0.55%) |
Nov 15, 2013 | 12.03 | 12.07 | 12.02 | 12.05 | 167,126 | +0.06(+0.49%) |
Nov 14, 2013 | 11.93 | 12.01 | 11.93 | 11.99 | 108,024 | +0.08(+0.64%) |
Nov 12, 2013 | 11.88 | 11.94 | 11.88 | 11.92 | 116,905 | +0.04(+0.32%) |
Nov 11, 2013 | 11.86 | 11.90 | 11.85 | 11.88 | 99,520 | +0.02(+0.14%) |
Nov 08, 2013 | 11.77 | 11.87 | 11.75 | 11.86 | 227,945 | +0.10(+0.81%) |
Nov 07, 2013 | 11.91 | 11.93 | 11.76 | 11.77 | 310,312 | -0.16(-1.37%) |
Nov 06, 2013 | 11.87 | 11.93 | 11.87 | 11.93 | 164,694 | +0.11(+0.92%) |
Nov 05, 2013 | 11.81 | 11.85 | 11.77 | 11.82 | 258,660 | -0.01(-0.09%) |
Nov 04, 2013 | 11.82 | 11.84 | 11.80 | 11.83 | 103,351 | +0.02(+0.17%) |
Nov 01, 2013 | 11.79 | 11.85 | 11.77 | 11.81 | 1,074,521 | +0.01(+0.06%) |
Oct 31, 2013 | 11.82 | 11.86 | 11.78 | 11.81 | 141,356 | -0.02(-0.14%) |
Oct 30, 2013 | 11.86 | 11.89 | 11.78 | 11.82 | 308,052 | -0.02(-0.19%) |
Oct 29, 2013 | 11.82 | 11.87 | 11.80 | 11.85 | 171,467 | +0.07(+0.59%) |
Oct 28, 2013 | 11.76 | 11.79 | 11.72 | 11.78 | 1,639,801 | +0.05(+0.40%) |
Oct 25, 2013 | 11.76 | 11.78 | 11.71 | 11.73 | 109,548 | +0.04(+0.34%) |
Oct 24, 2013 | 11.67 | 11.72 | 11.66 | 11.69 | 127,629 | +0.06(+0.48%) |
Oct 23, 2013 | 11.67 | 11.70 | 11.59 | 11.63 | 445,776 | -0.10(-0.82%) |
Oct 22, 2013 | 11.83 | 11.83 | 11.70 | 11.73 | 551,109 | +0.01(+0.05%) |
Oct 21, 2013 | 11.76 | 11.76 | 11.71 | 11.72 | 100,381 | +0.06(+0.49%) |
Oct 18, 2013 | 11.62 | 11.69 | 11.57 | 11.67 | 237,118 | +0.17(+1.49%) |
Oct 17, 2013 | 11.45 | 11.51 | 11.41 | 11.50 | 241,195 | -0.00(-0.01%) |
Oct 16, 2013 | 11.46 | 11.51 | 11.46 | 11.50 | 91,102 | +0.09(+0.81%) |
Oct 15, 2013 | 11.46 | 11.49 | 11.40 | 11.40 | 138,499 | -0.05(-0.45%) |
Oct 14, 2013 | 11.37 | 11.49 | 11.35 | 11.46 | 52,010 | +0.03(+0.30%) |
Oct 11, 2013 | 11.32 | 11.43 | 11.32 | 11.42 | 200,538 | +0.09(+0.79%) |
Oct 10, 2013 | 11.24 | 11.35 | 11.24 | 11.33 | 329,805 | +0.19(+1.73%) |
Oct 09, 2013 | 11.20 | 11.20 | 11.05 | 11.14 | 1,610,592 | +0.01(+0.10%) |
Oct 08, 2013 | 11.34 | 11.34 | 11.11 | 11.13 | 105,604 | -0.16(-1.43%) |
Oct 07, 2013 | 11.30 | 11.35 | 11.29 | 11.29 | 81,359 | -0.08(-0.66%) |
Oct 04, 2013 | 11.35 | 11.37 | 11.31 | 11.37 | 167,815 | +0.05(+0.40%) |
Oct 03, 2013 | 11.42 | 11.42 | 11.26 | 11.32 | 75,009 | -0.09(-0.79%) |
Oct 02, 2013 | 11.36 | 11.42 | 11.34 | 11.41 | 236,542 | +0.01(+0.08%) |
Oct 01, 2013 | 11.34 | 11.40 | 11.29 | 11.40 | 78,138 | +0.11(+0.99%) |
Sep 30, 2013 | 11.29 | 11.32 | 11.24 | 11.29 | 132,117 | -0.06(-0.49%) |
Sep 27, 2013 | 11.37 | 11.38 | 11.33 | 11.35 | 185,373 | -0.06(-0.57%) |
Sep 26, 2013 | 11.43 | 11.46 | 11.38 | 11.41 | 135,470 | +0.03(+0.25%) |
Sep 25, 2013 | 11.42 | 11.43 | 11.37 | 11.38 | 73,127 | -0.01(-0.11%) |
Sep 24, 2013 | 11.45 | 11.45 | 11.38 | 11.39 | 268,993 | -0.04(-0.33%) |
Sep 23, 2013 | 11.44 | 11.49 | 11.39 | 11.43 | 318,060 | +0.02(+0.18%) |
Sep 20, 2013 | 11.51 | 11.51 | 11.41 | 11.41 | 81,332 | -0.09(-0.75%) |
Sep 19, 2013 | 11.55 | 11.55 | 11.47 | 11.50 | 189,118 | +0.00(+0.00%) |
Sep 18, 2013 | 11.37 | 11.50 | 11.32 | 11.50 | 130,141 | +0.18(+1.63%) |
Sep 17, 2013 | 11.27 | 11.31 | 11.27 | 11.31 | 104,212 | +0.06(+0.50%) |
Sep 16, 2013 | 11.34 | 11.33 | 11.24 | 11.26 | 57,047 | +0.00(+0.00%) |
Sep 13, 2013 | 11.26 | 11.27 | 11.22 | 11.26 | 92,965 | +0.02(+0.16%) |
Sep 12, 2013 | 11.27 | 11.29 | 11.23 | 11.24 | 432,209 | -0.01(-0.11%) |
Sep 11, 2013 | 11.20 | 11.27 | 11.20 | 11.25 | 228,893 | -0.05(-0.44%) |
Sep 10, 2013 | 11.30 | 11.33 | 11.28 | 11.30 | 123,182 | +0.06(+0.58%) |
Sep 09, 2013 | 11.16 | 11.24 | 11.16 | 11.24 | 320,698 | +0.16(+1.40%) |
Sep 06, 2013 | 11.09 | 11.12 | 11.00 | 11.08 | 91,752 | +0.02(+0.21%) |
Sep 05, 2013 | 11.07 | 11.07 | 11.04 | 11.06 | 324,582 | +0.02(+0.14%) |
Sep 04, 2013 | 10.99 | 11.06 | 10.96 | 11.04 | 290,196 | +0.12(+1.13%) |
Sep 03, 2013 | 10.99 | 11.01 | 10.89 | 10.92 | 375,174 | +0.06(+0.60%) |
Aug 30, 2013 | 10.92 | 10.92 | 10.82 | 10.85 | 319,114 | -0.06(-0.57%) |
Aug 29, 2013 | 10.93 | 10.97 | 10.91 | 10.92 | 62,429 | +0.05(+0.50%) |
Aug 28, 2013 | 10.88 | 10.92 | 10.86 | 10.86 | 70,025 | +0.02(+0.18%) |
Aug 27, 2013 | 10.92 | 10.97 | 10.81 | 10.84 | 442,741 | -0.20(-1.84%) |
Aug 26, 2013 | 11.07 | 11.13 | 11.04 | 11.04 | 62,323 | -0.05(-0.41%) |
Aug 23, 2013 | 11.06 | 11.10 | 11.06 | 11.09 | 363,343 | +0.10(+0.88%) |
Aug 22, 2013 | 10.98 | 11.01 | 10.96 | 10.99 | 201,141 | +0.06(+0.52%) |
Aug 21, 2013 | 10.98 | 11.02 | 10.92 | 10.94 | 82,280 | -0.04(-0.40%) |
Aug 20, 2013 | 11.00 | 11.02 | 10.96 | 10.98 | 44,659 | +0.01(+0.08%) |
Aug 19, 2013 | 10.99 | 11.08 | 10.97 | 10.97 | 163,964 | -0.04(-0.33%) |
Aug 16, 2013 | 10.99 | 11.06 | 10.99 | 11.01 | 156,389 | +0.01(+0.07%) |
Aug 15, 2013 | 11.00 | 11.03 | 10.97 | 11.00 | 513,303 | -0.18(-1.64%) |
Aug 14, 2013 | 11.17 | 11.20 | 11.15 | 11.18 | 152,856 | +0.01(+0.11%) |
Aug 13, 2013 | 11.10 | 11.19 | 11.06 | 11.17 | 152,326 | +0.11(+0.96%) |
Aug 12, 2013 | 10.98 | 11.07 | 10.98 | 11.07 | 359,313 | +0.07(+0.62%) |
Aug 09, 2013 | 11.03 | 11.05 | 10.97 | 11.00 | 179,885 | -0.05(-0.42%) |
Aug 08, 2013 | 11.05 | 11.06 | 10.99 | 11.04 | 56,623 | +0.04(+0.36%) |
Aug 07, 2013 | 11.00 | 11.03 | 10.96 | 11.00 | 492,564 | -0.04(-0.40%) |
Aug 06, 2013 | 11.07 | 11.08 | 11.03 | 11.05 | 60,374 | -0.05(-0.49%) |
Aug 05, 2013 | 11.08 | 11.11 | 11.05 | 11.10 | 98,115 | +0.04(+0.33%) |
Aug 02, 2013 | 11.01 | 11.07 | 11.01 | 11.07 | 152,657 | +0.05(+0.49%) |
Aug 01, 2013 | 10.99 | 11.02 | 10.98 | 11.01 | 2,664,944 | +0.10(+0.88%) |
Jul 31, 2013 | 10.94 | 10.99 | 10.91 | 10.92 | 137,048 | -0.04(-0.34%) |
Jul 30, 2013 | 10.93 | 10.98 | 10.92 | 10.95 | 121,068 | +0.08(+0.75%) |
Jul 29, 2013 | 10.86 | 10.92 | 10.86 | 10.87 | 155,600 | -0.04(-0.39%) |
Jul 26, 2013 | 10.87 | 10.92 | 10.84 | 10.91 | 78,045 | -0.03(-0.25%) |
Jul 25, 2013 | 10.92 | 10.94 | 10.88 | 10.94 | 103,616 | +0.02(+0.15%) |
Jul 24, 2013 | 10.96 | 10.98 | 10.91 | 10.92 | 67,440 | +0.08(+0.71%) |
Jul 23, 2013 | 10.90 | 10.92 | 10.85 | 10.85 | 92,766 | -0.03(-0.26%) |
Jul 22, 2013 | 10.85 | 10.89 | 10.85 | 10.88 | 83,029 | +0.03(+0.29%) |
Jul 19, 2013 | 10.92 | 10.92 | 10.83 | 10.84 | 193,015 | -0.21(-1.88%) |
Jul 18, 2013 | 11.08 | 11.11 | 11.03 | 11.05 | 76,143 | -0.04(-0.37%) |
Jul 17, 2013 | 11.09 | 11.12 | 11.08 | 11.09 | 117,535 | +0.02(+0.22%) |
Jul 16, 2013 | 11.06 | 11.08 | 11.05 | 11.07 | 166,390 | -0.01(-0.11%) |
Jul 15, 2013 | 11.03 | 11.10 | 11.03 | 11.08 | 228,469 | +0.06(+0.54%) |
Jul 12, 2013 | 11.03 | 11.03 | 10.99 | 11.02 | 447,519 | -0.01(-0.07%) |
Jul 11, 2013 | 10.94 | 11.03 | 10.94 | 11.03 | 167,862 | +0.23(+2.10%) |
Jul 10, 2013 | 10.73 | 10.83 | 10.73 | 10.80 | 153,432 | +0.05(+0.49%) |
Jul 09, 2013 | 10.73 | 10.77 | 10.70 | 10.75 | 137,518 | +0.05(+0.51%) |
Jul 08, 2013 | 10.72 | 10.76 | 10.67 | 10.70 | 151,358 | -0.02(-0.18%) |
Jul 05, 2013 | 10.68 | 10.73 | 10.64 | 10.72 | 154,347 | +0.04(+0.37%) |
Jul 03, 2013 | 10.58 | 10.71 | 10.57 | 10.68 | 97,611 | +0.04(+0.41%) |
Jul 02, 2013 | 10.63 | 10.70 | 10.57 | 10.63 | 199,822 | +0.01(+0.11%) |
Jul 01, 2013 | 10.64 | 10.68 | 10.61 | 10.62 | 953,207 | +0.09(+0.86%) |
Jun 28, 2013 | 10.53 | 10.58 | 10.47 | 10.53 | 353,845 | -0.06(-0.56%) |
Jun 27, 2013 | 10.57 | 10.62 | 10.56 | 10.59 | 567,395 | +0.09(+0.90%) |
Jun 26, 2013 | 10.53 | 10.53 | 10.47 | 10.50 | 102,390 | +0.03(+0.27%) |
Jun 25, 2013 | 10.46 | 10.47 | 10.39 | 10.47 | 81,266 | +0.12(+1.12%) |
Jun 24, 2013 | 10.41 | 10.42 | 10.28 | 10.35 | 745,645 | -0.18(-1.68%) |
Jun 21, 2013 | 10.58 | 10.62 | 10.44 | 10.53 | 413,300 | -0.05(-0.51%) |
Jun 20, 2013 | 10.74 | 10.74 | 10.55 | 10.58 | 198,154 | -0.26(-2.39%) |
Jun 19, 2013 | 10.97 | 10.99 | 10.84 | 10.84 | 146,654 | -0.12(-1.12%) |
Jun 18, 2013 | 10.90 | 10.99 | 10.90 | 10.96 | 717,535 | +0.08(+0.73%) |
Jun 17, 2013 | 10.87 | 10.94 | 10.85 | 10.89 | 164,125 | +0.12(+1.07%) |
Jun 14, 2013 | 10.83 | 10.87 | 10.74 | 10.77 | 185,902 | -0.09(-0.86%) |
Jun 13, 2013 | 10.75 | 10.88 | 10.71 | 10.86 | 423,886 | +0.11(+1.00%) |
Jun 12, 2013 | 10.90 | 10.90 | 10.74 | 10.75 | 412,654 | -0.06(-0.54%) |
Jun 11, 2013 | 10.83 | 10.91 | 10.81 | 10.81 | 66,424 | -0.14(-1.27%) |
Jun 10, 2013 | 10.95 | 11.00 | 10.94 | 10.95 | 91,994 | +0.01(+0.05%) |
Jun 07, 2013 | 10.86 | 10.95 | 10.83 | 10.95 | 104,919 | +0.09(+0.84%) |
Jun 06, 2013 | 10.86 | 10.88 | 10.75 | 10.86 | 76,823 | +0.02(+0.15%) |
Jun 05, 2013 | 10.90 | 10.93 | 10.82 | 10.84 | 99,174 | -0.14(-1.30%) |
Jun 04, 2013 | 11.04 | 11.08 | 10.94 | 10.98 | 148,794 | +0.00(+0.00%) |
Jun 03, 2013 | 10.99 | 11.00 | 10.90 | 10.98 | 864,949 | +0.04(+0.39%) |
May 31, 2013 | 11.02 | 11.09 | 10.94 | 10.94 | 362,373 | -0.14(-1.24%) |
May 30, 2013 | 10.99 | 11.11 | 10.99 | 11.08 | 231,437 | +0.09(+0.78%) |
May 29, 2013 | 10.94 | 11.01 | 10.91 | 10.99 | 109,072 | -0.00(-0.04%) |
May 28, 2013 | 11.05 | 11.09 | 10.98 | 10.99 | 274,365 | +0.06(+0.53%) |
May 24, 2013 | 10.86 | 10.94 | 10.84 | 10.94 | 248,455 | -0.02(-0.21%) |
May 23, 2013 | 10.87 | 10.99 | 10.82 | 10.96 | 642,184 | -0.05(-0.49%) |
May 22, 2013 | 11.16 | 11.22 | 10.98 | 11.01 | 375,852 | -0.12(-1.08%) |
May 21, 2013 | 11.12 | 11.17 | 11.09 | 11.13 | 1,282,383 | +0.00(+0.04%) |
May 20, 2013 | 11.12 | 11.17 | 11.10 | 11.13 | 417,686 | -0.00(-0.01%) |
May 17, 2013 | 11.06 | 11.13 | 11.04 | 11.13 | 1,588,244 | +0.11(+1.03%) |
May 16, 2013 | 10.99 | 11.08 | 10.99 | 11.02 | 308,067 | +0.03(+0.27%) |
May 15, 2013 | 10.91 | 10.99 | 10.91 | 10.99 | 235,383 | +0.08(+0.76%) |
May 13, 2013 | 10.93 | 10.93 | 10.89 | 10.90 | 120,951 | -0.02(-0.18%) |
May 10, 2013 | 10.89 | 10.92 | 10.87 | 10.92 | 408,981 | +0.03(+0.25%) |
May 09, 2013 | 10.93 | 10.98 | 10.89 | 10.90 | 122,944 | -0.04(-0.33%) |
May 08, 2013 | 10.87 | 10.94 | 10.84 | 10.93 | 132,263 | +0.10(+0.89%) |
May 07, 2013 | 10.89 | 10.89 | 10.80 | 10.84 | 160,739 | -0.01(-0.07%) |
May 06, 2013 | 10.84 | 10.86 | 10.81 | 10.84 | 310,687 | +0.03(+0.32%) |
May 03, 2013 | 10.78 | 10.83 | 10.77 | 10.81 | 196,868 | +0.13(+1.19%) |
May 02, 2013 | 10.60 | 10.70 | 10.60 | 10.68 | 105,319 | +0.13(+1.25%) |
May 01, 2013 | 10.64 | 10.64 | 10.53 | 10.55 | 115,785 | -0.09(-0.85%) |
Apr 30, 2013 | 10.56 | 10.64 | 10.52 | 10.64 | 93,061 | +0.12(+1.14%) |
Apr 29, 2013 | 10.39 | 10.54 | 10.39 | 10.52 | 179,063 | +0.14(+1.37%) |
Apr 26, 2013 | 10.37 | 10.39 | 10.32 | 10.38 | 120,404 | -0.01(-0.06%) |
Apr 25, 2013 | 10.39 | 10.44 | 10.36 | 10.38 | 112,532 | +0.04(+0.35%) |
Apr 24, 2013 | 10.26 | 10.39 | 10.26 | 10.35 | 318,426 | +0.06(+0.58%) |
Apr 23, 2013 | 10.21 | 10.32 | 10.21 | 10.29 | 285,536 | +0.12(+1.15%) |
Apr 22, 2013 | 10.15 | 10.20 | 10.09 | 10.17 | 207,540 | +0.07(+0.71%) |
Apr 19, 2013 | 10.07 | 10.14 | 10.03 | 10.10 | 156,786 | -0.01(-0.09%) |
Apr 18, 2013 | 10.26 | 10.26 | 10.08 | 10.11 | 952,205 | -0.11(-1.07%) |
Apr 17, 2013 | 10.36 | 10.36 | 10.18 | 10.22 | 511,834 | -0.21(-1.97%) |
Apr 16, 2013 | 10.37 | 10.44 | 10.35 | 10.42 | 95,087 | +0.15(+1.45%) |
Apr 15, 2013 | 10.41 | 10.42 | 10.27 | 10.27 | 86,135 | -0.16(-1.55%) |
Apr 12, 2013 | 10.45 | 10.46 | 10.37 | 10.44 | 129,810 | -0.08(-0.80%) |
Apr 11, 2013 | 10.48 | 10.53 | 10.48 | 10.52 | 135,202 | -0.01(-0.11%) |
Apr 10, 2013 | 10.37 | 10.55 | 10.37 | 10.53 | 53,213 | +0.18(+1.71%) |
Apr 09, 2013 | 10.28 | 10.39 | 10.25 | 10.35 | 219,425 | +0.10(+0.94%) |
Apr 08, 2013 | 10.21 | 10.26 | 10.19 | 10.26 | 132,283 | +0.01(+0.13%) |
Apr 05, 2013 | 10.20 | 10.26 | 10.13 | 10.24 | 204,767 | -0.09(-0.91%) |
Apr 04, 2013 | 10.33 | 10.34 | 10.28 | 10.34 | 113,472 | -0.01(-0.13%) |
Apr 03, 2013 | 10.45 | 10.45 | 10.33 | 10.35 | 364,966 | -0.06(-0.55%) |
Apr 02, 2013 | 10.38 | 10.47 | 10.38 | 10.41 | 111,499 | +0.04(+0.36%) |
Apr 01, 2013 | 10.45 | 10.47 | 10.37 | 10.37 | 245,288 | -0.10(-0.91%) |
Mar 28, 2013 | 10.45 | 10.48 | 10.41 | 10.47 | 173,931 | -0.00(-0.02%) |
Mar 27, 2013 | 10.43 | 10.48 | 10.39 | 10.47 | 210,439 | -0.02(-0.19%) |
Mar 26, 2013 | 10.47 | 10.49 | 10.45 | 10.49 | 159,752 | +0.08(+0.81%) |
Mar 25, 2013 | 10.46 | 10.48 | 10.39 | 10.41 | 99,014 | -0.03(-0.27%) |
Mar 22, 2013 | 10.39 | 10.45 | 10.39 | 10.43 | 140,008 | +0.04(+0.42%) |
Mar 21, 2013 | 10.41 | 10.44 | 10.38 | 10.39 | 195,835 | -0.13(-1.20%) |
Mar 20, 2013 | 10.53 | 10.54 | 10.49 | 10.52 | 243,282 | +0.07(+0.63%) |
Mar 19, 2013 | 10.52 | 10.52 | 10.38 | 10.45 | 196,801 | -0.03(-0.26%) |
Mar 18, 2013 | 10.40 | 10.51 | 10.40 | 10.48 | 66,758 | -0.02(-0.16%) |
Mar 15, 2013 | 10.53 | 10.55 | 10.48 | 10.49 | 229,357 | -0.04(-0.36%) |
Mar 14, 2013 | 10.50 | 10.55 | 10.49 | 10.53 | 143,648 | +0.07(+0.63%) |
Mar 13, 2013 | 10.45 | 10.50 | 10.43 | 10.47 | 118,564 | +0.01(+0.13%) |
Mar 12, 2013 | 10.50 | 10.50 | 10.42 | 10.45 | 364,180 | -0.08(-0.73%) |
Mar 11, 2013 | 10.44 | 10.53 | 10.44 | 10.53 | 274,211 | +0.04(+0.37%) |
Mar 08, 2013 | 10.51 | 10.51 | 10.45 | 10.49 | 387,257 | -0.01(-0.07%) |
Mar 07, 2013 | 10.45 | 10.50 | 10.45 | 10.50 | 2,366,371 | +0.02(+0.17%) |
Mar 06, 2013 | 10.51 | 10.51 | 10.44 | 10.48 | 135,036 | +0.03(+0.26%) |
Mar 05, 2013 | 10.38 | 10.49 | 10.38 | 10.45 | 231,290 | +0.14(+1.34%) |
Mar 04, 2013 | 10.27 | 10.32 | 10.24 | 10.31 | 98,900 | +0.04(+0.36%) |