Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.30 | 12.60 | 12.01 | 12.36 | 24,315,258 | +0.50(+4.23%) |
Mar 28, 2014 | 11.88 | 12.00 | 11.71 | 11.86 | 15,146,436 | -0.02(-0.14%) |
Mar 27, 2014 | 12.13 | 12.23 | 11.81 | 11.88 | 6,549,780 | -0.31(-2.57%) |
Mar 26, 2014 | 12.13 | 12.23 | 12.08 | 12.19 | 6,569,496 | +0.14(+1.15%) |
Mar 25, 2014 | 11.84 | 12.06 | 11.84 | 12.05 | 5,845,656 | +0.23(+1.93%) |
Mar 24, 2014 | 12.05 | 12.11 | 11.72 | 11.82 | 6,927,006 | -0.20(-1.65%) |
Mar 21, 2014 | 12.27 | 12.32 | 11.96 | 12.02 | 7,478,850 | -0.15(-1.23%) |
Mar 20, 2014 | 12.30 | 12.34 | 12.09 | 12.17 | 4,174,224 | -0.15(-1.22%) |
Mar 19, 2014 | 12.16 | 12.44 | 12.14 | 12.32 | 6,075,930 | +0.17(+1.37%) |
Mar 18, 2014 | 12.08 | 12.23 | 12.07 | 12.15 | 3,222,204 | +0.09(+0.77%) |
Mar 17, 2014 | 12.10 | 12.14 | 12.01 | 12.06 | 4,132,728 | +0.04(+0.32%) |
Mar 14, 2014 | 11.98 | 12.14 | 11.95 | 12.02 | 6,277,428 | +0.02(+0.19%) |
Mar 13, 2014 | 12.33 | 12.33 | 11.98 | 12.00 | 3,790,512 | -0.31(-2.52%) |
Mar 12, 2014 | 12.16 | 12.33 | 12.09 | 12.31 | 4,152,336 | +0.11(+0.92%) |
Mar 11, 2014 | 12.17 | 12.28 | 12.11 | 12.20 | 3,452,610 | +0.02(+0.18%) |
Mar 10, 2014 | 12.15 | 12.22 | 12.10 | 12.18 | 9,079,662 | +0.17(+1.37%) |
Mar 07, 2014 | 12.12 | 12.12 | 11.95 | 12.01 | 5,751,888 | -0.04(-0.32%) |
Mar 06, 2014 | 12.07 | 12.37 | 11.97 | 12.05 | 11,376,030 | -0.04(-0.29%) |
Mar 05, 2014 | 11.62 | 12.10 | 11.59 | 12.09 | 9,188,040 | +0.36(+3.07%) |
Mar 04, 2014 | 11.58 | 11.74 | 11.54 | 11.72 | 6,294,690 | +0.22(+1.93%) |
Mar 03, 2014 | 11.56 | 11.60 | 11.46 | 11.50 | 7,399,416 | -0.12(-1.06%) |
Feb 28, 2014 | 11.37 | 11.80 | 11.36 | 11.63 | 9,092,250 | +0.25(+2.24%) |
Feb 27, 2014 | 11.29 | 11.41 | 11.14 | 11.37 | 5,718,312 | +0.06(+0.56%) |
Feb 26, 2014 | 11.31 | 11.43 | 11.26 | 11.31 | 3,547,788 | -0.00(-0.02%) |
Feb 25, 2014 | 11.46 | 11.48 | 11.29 | 11.31 | 4,286,076 | -0.17(-1.51%) |
Feb 24, 2014 | 11.39 | 11.60 | 11.37 | 11.48 | 5,489,820 | +0.11(+0.97%) |
Feb 21, 2014 | 11.36 | 11.51 | 11.35 | 11.37 | 5,951,562 | +0.02(+0.21%) |
Feb 20, 2014 | 11.16 | 11.37 | 11.12 | 11.35 | 4,525,512 | +0.18(+1.61%) |
Feb 19, 2014 | 11.24 | 11.33 | 11.16 | 11.17 | 4,315,758 | -0.10(-0.84%) |
Feb 18, 2014 | 11.28 | 11.32 | 11.09 | 11.27 | 6,606,372 | +0.01(+0.09%) |
Feb 14, 2014 | 11.23 | 11.26 | 11.26 | 11.26 | 25,807,200 | +0.06(+0.51%) |
Feb 13, 2014 | 11.09 | 11.25 | 11.04 | 11.20 | 6,431,730 | +0.08(+0.72%) |
Feb 12, 2014 | 11.17 | 11.17 | 11.07 | 11.12 | 6,085,404 | -0.04(-0.36%) |
Feb 11, 2014 | 11.15 | 11.18 | 11.08 | 11.16 | 6,097,224 | -0.01(-0.09%) |
Feb 10, 2014 | 11.17 | 11.21 | 11.14 | 11.17 | 7,216,992 | +0.01(+0.10%) |
Feb 07, 2014 | 11.14 | 11.31 | 11.14 | 11.16 | 7,128,786 | +0.06(+0.51%) |
Feb 06, 2014 | 11.12 | 11.24 | 11.01 | 11.10 | 6,419,754 | +0.01(+0.11%) |
Feb 05, 2014 | 10.90 | 11.30 | 10.90 | 11.09 | 12,042,648 | +0.13(+1.20%) |
Feb 04, 2014 | 10.67 | 11.03 | 10.54 | 10.96 | 18,950,562 | +0.26(+2.45%) |
Feb 03, 2014 | 10.88 | 10.91 | 10.51 | 10.70 | 13,744,284 | -0.16(-1.46%) |
Jan 31, 2014 | 10.79 | 10.88 | 10.68 | 10.85 | 9,063,672 | -0.06(-0.55%) |
Jan 30, 2014 | 10.98 | 11.00 | 10.84 | 10.91 | 5,414,988 | +0.05(+0.51%) |
Jan 29, 2014 | 10.98 | 11.03 | 10.83 | 10.86 | 8,174,988 | -0.19(-1.71%) |
Jan 28, 2014 | 11.09 | 11.15 | 10.98 | 11.05 | 5,804,574 | -0.02(-0.15%) |
Jan 27, 2014 | 11.40 | 11.45 | 10.85 | 11.06 | 11,434,434 | -0.40(-3.53%) |
Jan 24, 2014 | 11.34 | 11.51 | 11.30 | 11.47 | 10,195,092 | +0.09(+0.76%) |
Jan 23, 2014 | 11.34 | 11.48 | 11.34 | 11.38 | 5,389,812 | +0.01(+0.09%) |
Jan 22, 2014 | 11.66 | 11.68 | 11.36 | 11.37 | 13,620,504 | -0.25(-2.14%) |
Jan 21, 2014 | 11.49 | 11.71 | 11.27 | 11.62 | 15,920,454 | +0.20(+1.72%) |
Jan 17, 2014 | 12.15 | 11.42 | 11.42 | 11.42 | 47,242,800 | -0.69(-5.68%) |
Jan 16, 2014 | 12.08 | 12.23 | 12.03 | 12.11 | 12,545,208 | +0.13(+1.08%) |
Jan 15, 2014 | 11.74 | 12.25 | 11.65 | 11.98 | 16,346,526 | +0.21(+1.83%) |
Jan 14, 2014 | 11.52 | 11.79 | 11.50 | 11.77 | 7,846,830 | +0.31(+2.71%) |
Jan 13, 2014 | 11.37 | 11.59 | 11.37 | 11.46 | 6,085,974 | +0.04(+0.38%) |
Jan 10, 2014 | 11.38 | 11.43 | 11.30 | 11.41 | 6,825,252 | +0.01(+0.10%) |
Jan 09, 2014 | 11.15 | 11.41 | 11.07 | 11.40 | 5,394,348 | +0.28(+2.50%) |
Jan 08, 2014 | 11.21 | 11.24 | 11.10 | 11.12 | 7,844,460 | -0.08(-0.76%) |
Jan 07, 2014 | 11.06 | 11.25 | 11.05 | 11.21 | 5,431,902 | +0.15(+1.34%) |
Jan 06, 2014 | 11.15 | 11.21 | 10.97 | 11.06 | 11,345,088 | -0.15(-1.34%) |
Jan 03, 2014 | 11.01 | 11.27 | 11.00 | 11.21 | 7,961,358 | +0.22(+2.03%) |
Jan 02, 2014 | 10.95 | 11.07 | 10.87 | 10.99 | 5,001,744 | +0.03(+0.24%) |
Dec 31, 2013 | 10.95 | 10.96 | 10.96 | 10.96 | 7,748,400 | +0.01(+0.12%) |
Dec 30, 2013 | 11.00 | 11.00 | 10.87 | 10.95 | 3,389,760 | -0.05(-0.50%) |
Dec 27, 2013 | 10.90 | 11.06 | 10.86 | 11.00 | 4,261,326 | +0.10(+0.95%) |
Dec 26, 2013 | 10.96 | 10.96 | 10.82 | 10.90 | 4,819,014 | -0.04(-0.35%) |
Dec 24, 2013 | 10.86 | 10.96 | 10.85 | 10.94 | 1,523,592 | +0.02(+0.17%) |
Dec 23, 2013 | 10.87 | 10.92 | 10.81 | 10.92 | 5,244,714 | +0.05(+0.49%) |
Dec 20, 2013 | 10.70 | 10.87 | 10.68 | 10.87 | 9,900,630 | +0.20(+1.91%) |
Dec 19, 2013 | 10.57 | 10.69 | 10.48 | 10.66 | 6,817,362 | +0.04(+0.35%) |
Dec 18, 2013 | 10.48 | 10.64 | 10.43 | 10.62 | 6,309,984 | +0.17(+1.63%) |
Dec 17, 2013 | 10.48 | 10.51 | 10.29 | 10.46 | 9,208,086 | -0.02(-0.17%) |
Dec 16, 2013 | 10.26 | 10.48 | 10.26 | 10.47 | 11,890,698 | +0.23(+2.28%) |
Dec 13, 2013 | 10.28 | 10.33 | 10.10 | 10.24 | 10,502,100 | -0.03(-0.29%) |
Dec 12, 2013 | 10.28 | 10.33 | 10.23 | 10.27 | 8,503,062 | -0.05(-0.45%) |
Dec 11, 2013 | 10.37 | 10.41 | 10.26 | 10.32 | 9,046,260 | -0.10(-1.01%) |
Dec 10, 2013 | 10.30 | 10.51 | 10.27 | 10.42 | 13,524,342 | -0.03(-0.32%) |
Dec 09, 2013 | 10.39 | 10.72 | 10.32 | 10.46 | 35,488,488 | -0.59(-5.37%) |
Dec 06, 2013 | 10.89 | 11.09 | 10.87 | 11.05 | 5,182,692 | +0.18(+1.66%) |
Dec 05, 2013 | 10.81 | 10.91 | 10.77 | 10.87 | 3,708,804 | +0.06(+0.52%) |
Dec 04, 2013 | 10.85 | 10.87 | 10.75 | 10.81 | 5,015,910 | -0.04(-0.40%) |
Dec 03, 2013 | 10.85 | 10.91 | 10.78 | 10.86 | 5,045,802 | -0.06(-0.52%) |
Dec 02, 2013 | 10.95 | 10.99 | 10.87 | 10.91 | 6,318,108 | -0.01(-0.09%) |
Nov 29, 2013 | 10.91 | 10.99 | 10.90 | 10.92 | 3,738,462 | +0.04(+0.35%) |
Nov 27, 2013 | 10.82 | 10.90 | 10.77 | 10.88 | 3,389,016 | +0.10(+0.93%) |
Nov 26, 2013 | 10.79 | 10.84 | 10.73 | 10.78 | 4,803,342 | -0.01(-0.08%) |
Nov 25, 2013 | 10.81 | 10.87 | 10.69 | 10.79 | 12,086,982 | -0.02(-0.17%) |
Nov 22, 2013 | 10.79 | 10.87 | 10.71 | 10.81 | 5,953,866 | +0.02(+0.22%) |
Nov 21, 2013 | 10.54 | 10.85 | 10.50 | 10.79 | 7,941,558 | +0.29(+2.80%) |
Nov 20, 2013 | 10.60 | 10.62 | 10.43 | 10.49 | 10,460,658 | -0.15(-1.38%) |
Nov 19, 2013 | 10.66 | 10.70 | 10.59 | 10.64 | 4,379,292 | -0.02(-0.20%) |
Nov 18, 2013 | 10.82 | 10.88 | 10.64 | 10.66 | 5,788,086 | -0.17(-1.57%) |
Nov 15, 2013 | 10.59 | 10.83 | 10.59 | 10.83 | 5,393,724 | +0.24(+2.23%) |
Nov 14, 2013 | 10.61 | 10.75 | 10.49 | 10.60 | 7,807,038 | -0.02(-0.17%) |
Nov 13, 2013 | 10.55 | 10.66 | 10.55 | 10.61 | 4,886,862 | +0.01(+0.06%) |
Nov 12, 2013 | 10.64 | 10.68 | 10.55 | 10.61 | 5,747,388 | -0.07(-0.66%) |
Nov 11, 2013 | 10.72 | 10.78 | 10.66 | 10.68 | 3,226,350 | -0.03(-0.31%) |
Nov 08, 2013 | 10.61 | 10.72 | 10.55 | 10.71 | 5,862,822 | +0.11(+1.02%) |
Nov 07, 2013 | 10.47 | 10.69 | 10.44 | 10.60 | 8,527,776 | +0.17(+1.68%) |
Nov 06, 2013 | 10.42 | 10.53 | 10.38 | 10.43 | 8,785,836 | +0.04(+0.34%) |
Nov 05, 2013 | 10.54 | 10.54 | 10.36 | 10.39 | 10,047,954 | -0.15(-1.42%) |
Nov 04, 2013 | 10.71 | 10.73 | 10.47 | 10.54 | 14,514,702 | -0.17(-1.59%) |
Nov 01, 2013 | 10.91 | 10.94 | 10.67 | 10.71 | 9,468,126 | -0.15(-1.41%) |
Oct 31, 2013 | 11.03 | 11.04 | 10.81 | 10.87 | 20,183,544 | -0.18(-1.66%) |
Oct 30, 2013 | 11.23 | 11.23 | 10.96 | 11.05 | 31,110,570 | -0.60(-5.11%) |
Oct 29, 2013 | 12.19 | 12.34 | 11.40 | 11.64 | 37,815,652 | -0.56(-4.62%) |
Oct 28, 2013 | 12.19 | 12.51 | 11.97 | 12.21 | 23,563,956 | -0.64(-4.96%) |
Oct 25, 2013 | 12.90 | 12.98 | 12.80 | 12.84 | 5,477,784 | -0.07(-0.52%) |
Oct 24, 2013 | 13.04 | 13.11 | 12.78 | 12.91 | 5,314,170 | -0.11(-0.87%) |
Oct 23, 2013 | 13.01 | 13.15 | 12.98 | 13.02 | 6,920,472 | +0.00(+0.03%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.97 | 13.02 | 6,307,878 | +0.05(+0.42%) |
Oct 21, 2013 | 12.89 | 12.98 | 12.87 | 12.96 | 5,352,858 | +0.10(+0.76%) |
Oct 18, 2013 | 12.87 | 12.87 | 12.72 | 12.87 | 4,290,948 | +0.02(+0.17%) |
Oct 17, 2013 | 12.77 | 12.85 | 12.74 | 12.85 | 4,289,778 | +0.07(+0.52%) |
Oct 16, 2013 | 12.81 | 12.82 | 12.66 | 12.78 | 8,142,888 | +0.27(+2.19%) |
Oct 15, 2013 | 12.45 | 12.58 | 12.41 | 12.51 | 8,241,582 | +0.02(+0.16%) |
Oct 14, 2013 | 12.27 | 12.49 | 12.25 | 12.48 | 4,902,270 | +0.15(+1.26%) |
Oct 11, 2013 | 12.24 | 12.35 | 12.20 | 12.33 | 3,740,946 | +0.04(+0.33%) |
Oct 10, 2013 | 12.27 | 12.29 | 12.12 | 12.29 | 5,181,120 | +0.14(+1.18%) |
Oct 09, 2013 | 12.08 | 12.23 | 12.06 | 12.15 | 7,109,190 | +0.08(+0.68%) |
Oct 08, 2013 | 12.07 | 12.17 | 12.06 | 12.06 | 7,446,324 | -0.03(-0.26%) |
Oct 07, 2013 | 12.04 | 12.17 | 11.98 | 12.10 | 5,695,374 | -0.04(-0.32%) |
Oct 04, 2013 | 12.03 | 12.18 | 12.03 | 12.13 | 5,937,780 | +0.10(+0.86%) |
Oct 03, 2013 | 11.98 | 12.14 | 11.85 | 12.03 | 8,963,220 | +0.06(+0.50%) |
Oct 02, 2013 | 11.85 | 11.98 | 11.82 | 11.97 | 9,847,290 | +0.09(+0.73%) |
Oct 01, 2013 | 11.66 | 11.88 | 11.63 | 11.88 | 19,781,280 | +0.28(+2.41%) |
Sep 30, 2013 | 11.31 | 11.61 | 11.29 | 11.61 | 8,843,292 | +0.14(+1.22%) |
Sep 27, 2013 | 11.39 | 11.57 | 11.35 | 11.46 | 9,498,444 | +0.04(+0.31%) |
Sep 26, 2013 | 11.45 | 11.50 | 11.26 | 11.43 | 18,375,228 | +0.02(+0.19%) |
Sep 25, 2013 | 11.67 | 11.62 | 11.40 | 11.41 | 14,441,934 | -0.21(-1.78%) |
Sep 24, 2013 | 11.54 | 11.67 | 11.54 | 11.62 | 10,750,734 | +0.07(+0.61%) |
Sep 23, 2013 | 11.65 | 11.70 | 11.52 | 11.54 | 37,544,556 | -0.13(-1.09%) |
Sep 20, 2013 | 11.77 | 11.82 | 11.65 | 11.67 | 6,747,138 | -0.11(-0.96%) |
Sep 19, 2013 | 11.86 | 11.86 | 11.74 | 11.79 | 3,752,658 | -0.02(-0.18%) |
Sep 18, 2013 | 11.93 | 11.96 | 11.65 | 11.81 | 13,692,864 | -0.15(-1.27%) |
Sep 17, 2013 | 11.93 | 12.08 | 11.88 | 11.96 | 3,957,828 | +0.02(+0.18%) |
Sep 16, 2013 | 12.07 | 12.08 | 11.92 | 11.94 | 4,295,412 | +0.00(+0.01%) |
Sep 13, 2013 | 11.94 | 11.98 | 11.87 | 11.94 | 3,871,662 | -0.01(-0.13%) |
Sep 12, 2013 | 12.05 | 12.05 | 11.94 | 11.95 | 3,042,654 | -0.12(-0.95%) |
Sep 11, 2013 | 12.04 | 12.09 | 12.00 | 12.06 | 4,788,258 | +0.05(+0.39%) |
Sep 10, 2013 | 12.03 | 12.10 | 11.98 | 12.02 | 3,560,658 | +0.06(+0.54%) |
Sep 09, 2013 | 11.93 | 11.99 | 11.91 | 11.95 | 6,137,748 | +0.04(+0.35%) |
Sep 06, 2013 | 12.03 | 12.04 | 11.90 | 11.91 | 5,987,754 | -0.05(-0.45%) |
Sep 05, 2013 | 11.87 | 12.05 | 11.87 | 11.96 | 4,194,000 | +0.07(+0.60%) |
Sep 04, 2013 | 11.75 | 11.91 | 11.73 | 11.89 | 5,046,870 | +0.13(+1.13%) |
Sep 03, 2013 | 11.85 | 11.92 | 11.69 | 11.76 | 5,751,264 | +0.03(+0.26%) |
Aug 30, 2013 | 11.78 | 11.83 | 11.69 | 11.73 | 4,373,736 | -0.05(-0.44%) |
Aug 29, 2013 | 11.72 | 11.82 | 11.71 | 11.78 | 3,332,550 | +0.03(+0.26%) |
Aug 28, 2013 | 11.85 | 11.93 | 11.71 | 11.75 | 4,734,636 | -0.11(-0.93%) |
Aug 27, 2013 | 12.07 | 12.07 | 11.85 | 11.86 | 4,551,732 | -0.30(-2.49%) |
Aug 26, 2013 | 12.16 | 12.25 | 12.12 | 12.16 | 5,061,630 | +0.01(+0.07%) |
Aug 23, 2013 | 12.13 | 12.21 | 12.11 | 12.16 | 6,958,686 | +0.11(+0.89%) |
Aug 22, 2013 | 11.96 | 12.15 | 11.96 | 12.05 | 6,870,786 | +0.10(+0.84%) |
Aug 21, 2013 | 11.77 | 12.10 | 11.77 | 11.95 | 7,690,980 | +0.21(+1.76%) |
Aug 20, 2013 | 11.58 | 11.82 | 11.56 | 11.74 | 5,165,130 | +0.16(+1.43%) |
Aug 19, 2013 | 11.68 | 11.71 | 11.57 | 11.58 | 5,607,342 | -0.09(-0.77%) |
Aug 16, 2013 | 11.82 | 11.84 | 11.61 | 11.67 | 4,272,816 | -0.22(-1.82%) |
Aug 15, 2013 | 12.05 | 12.05 | 11.77 | 11.88 | 5,225,886 | -0.24(-2.01%) |
Aug 14, 2013 | 11.99 | 12.16 | 11.99 | 12.13 | 4,117,782 | +0.12(+1.04%) |
Aug 13, 2013 | 12.08 | 12.12 | 11.93 | 12.00 | 3,492,486 | -0.05(-0.41%) |
Aug 12, 2013 | 12.07 | 12.13 | 12.00 | 12.05 | 2,931,558 | -0.06(-0.48%) |
Aug 09, 2013 | 12.12 | 12.22 | 12.04 | 12.11 | 3,153,540 | -0.03(-0.22%) |
Aug 08, 2013 | 12.05 | 12.17 | 11.94 | 12.14 | 3,505,284 | +0.13(+1.12%) |
Aug 07, 2013 | 12.00 | 12.05 | 11.91 | 12.00 | 3,899,442 | -0.03(-0.26%) |
Aug 06, 2013 | 12.13 | 12.20 | 11.99 | 12.04 | 4,664,268 | -0.10(-0.82%) |
Aug 05, 2013 | 12.05 | 12.19 | 12.03 | 12.13 | 3,450,264 | +0.03(+0.28%) |
Aug 02, 2013 | 12.19 | 12.24 | 12.06 | 12.10 | 4,545,450 | -0.13(-1.08%) |
Aug 01, 2013 | 12.03 | 12.29 | 12.03 | 12.23 | 7,207,050 | +0.34(+2.83%) |
Jul 31, 2013 | 11.79 | 12.00 | 11.74 | 11.90 | 6,263,946 | +0.14(+1.23%) |
Jul 30, 2013 | 11.84 | 11.91 | 11.72 | 11.75 | 4,840,158 | -0.08(-0.70%) |
Jul 29, 2013 | 11.96 | 12.02 | 11.67 | 11.84 | 7,418,184 | -0.13(-1.10%) |
Jul 26, 2013 | 11.76 | 12.22 | 11.62 | 11.97 | 14,108,370 | +0.19(+1.58%) |
Jul 25, 2013 | 11.69 | 11.81 | 11.61 | 11.78 | 8,225,730 | +0.08(+0.71%) |
Jul 24, 2013 | 11.84 | 11.90 | 11.60 | 11.70 | 11,552,652 | -0.11(-0.96%) |
Jul 23, 2013 | 11.61 | 11.84 | 11.50 | 11.81 | 9,336,630 | +0.21(+1.80%) |
Jul 22, 2013 | 11.35 | 11.64 | 11.35 | 11.60 | 6,877,254 | +0.23(+1.99%) |
Jul 19, 2013 | 11.16 | 11.39 | 11.12 | 11.38 | 5,906,160 | +0.21(+1.85%) |
Jul 18, 2013 | 11.31 | 11.36 | 11.03 | 11.17 | 6,400,374 | +0.09(+0.83%) |
Jul 17, 2013 | 11.11 | 11.20 | 11.07 | 11.08 | 4,466,634 | +0.01(+0.08%) |
Jul 16, 2013 | 11.24 | 11.30 | 11.06 | 11.07 | 8,002,134 | -0.17(-1.53%) |
Jul 15, 2013 | 11.29 | 11.31 | 11.02 | 11.24 | 7,765,854 | -0.07(-0.60%) |
Jul 12, 2013 | 11.43 | 11.52 | 11.18 | 11.31 | 13,448,298 | +0.34(+3.13%) |
Jul 11, 2013 | 11.03 | 11.08 | 10.89 | 10.96 | 8,442,402 | +0.05(+0.49%) |
Jul 10, 2013 | 10.93 | 10.99 | 10.84 | 10.91 | 6,322,032 | -0.04(-0.41%) |
Jul 09, 2013 | 11.17 | 11.14 | 10.93 | 10.96 | 7,291,284 | -0.18(-1.60%) |
Jul 08, 2013 | 11.17 | 11.28 | 11.09 | 11.13 | 4,829,046 | +0.04(+0.32%) |
Jul 05, 2013 | 10.92 | 11.10 | 10.89 | 11.10 | 2,836,386 | +0.22(+2.07%) |
Jul 03, 2013 | 10.99 | 10.99 | 10.86 | 10.88 | 2,461,056 | -0.13(-1.23%) |
Jul 02, 2013 | 11.14 | 11.18 | 10.94 | 11.01 | 7,522,086 | -0.17(-1.49%) |
Jul 01, 2013 | 11.22 | 11.30 | 11.14 | 11.18 | 4,748,688 | -0.02(-0.21%) |
Jun 28, 2013 | 11.13 | 11.31 | 11.12 | 11.20 | 5,836,380 | +0.06(+0.57%) |
Jun 27, 2013 | 11.09 | 11.24 | 11.09 | 11.14 | 2,886,552 | +0.10(+0.89%) |
Jun 26, 2013 | 11.29 | 11.35 | 11.03 | 11.04 | 3,226,386 | -0.16(-1.43%) |
Jun 25, 2013 | 11.16 | 11.25 | 11.03 | 11.20 | 4,544,178 | +0.14(+1.27%) |
Jun 24, 2013 | 11.05 | 11.13 | 10.82 | 11.06 | 8,397,084 | -0.02(-0.15%) |
Jun 21, 2013 | 11.19 | 11.29 | 11.00 | 11.07 | 8,624,484 | -0.04(-0.36%) |
Jun 20, 2013 | 11.40 | 11.41 | 11.10 | 11.12 | 4,789,494 | -0.36(-3.10%) |
Jun 19, 2013 | 11.71 | 11.76 | 11.47 | 11.47 | 5,444,820 | -0.22(-1.91%) |
Jun 18, 2013 | 11.74 | 11.77 | 11.62 | 11.69 | 4,748,178 | -0.05(-0.45%) |
Jun 17, 2013 | 11.73 | 11.78 | 11.68 | 11.75 | 4,887,510 | +0.08(+0.69%) |
Jun 14, 2013 | 11.78 | 11.92 | 11.60 | 11.67 | 9,569,424 | -0.32(-2.71%) |
Jun 13, 2013 | 11.45 | 12.11 | 11.45 | 11.99 | 11,981,778 | +0.61(+5.39%) |
Jun 12, 2013 | 11.46 | 11.55 | 11.24 | 11.38 | 5,317,068 | -0.00(-0.03%) |
Jun 11, 2013 | 11.47 | 11.51 | 11.34 | 11.38 | 6,122,148 | -0.19(-1.67%) |
Jun 10, 2013 | 11.38 | 11.63 | 11.33 | 11.57 | 9,496,122 | +0.38(+3.35%) |
Jun 07, 2013 | 11.14 | 11.21 | 11.06 | 11.20 | 7,415,250 | +0.12(+1.05%) |
Jun 06, 2013 | 11.06 | 11.16 | 10.91 | 11.08 | 8,266,818 | -0.01(-0.11%) |
Jun 05, 2013 | 10.85 | 11.15 | 10.85 | 11.10 | 8,323,602 | +0.20(+1.79%) |
Jun 04, 2013 | 10.96 | 11.06 | 10.82 | 10.90 | 6,895,032 | -0.14(-1.27%) |
Jun 03, 2013 | 11.10 | 11.12 | 10.93 | 11.04 | 8,217,300 | -0.04(-0.33%) |
May 31, 2013 | 10.78 | 11.21 | 10.71 | 11.08 | 12,372,240 | +0.25(+2.33%) |
May 30, 2013 | 10.73 | 10.89 | 10.71 | 10.82 | 7,684,902 | +0.12(+1.14%) |
May 29, 2013 | 10.77 | 10.83 | 10.59 | 10.70 | 6,382,002 | -0.16(-1.49%) |
May 28, 2013 | 11.04 | 11.10 | 10.80 | 10.87 | 7,599,630 | -0.06(-0.52%) |
May 24, 2013 | 10.95 | 11.03 | 10.81 | 10.92 | 7,016,784 | -0.03(-0.29%) |
May 23, 2013 | 10.66 | 11.05 | 10.66 | 10.95 | 8,774,904 | +0.24(+2.21%) |
May 22, 2013 | 10.99 | 11.16 | 10.68 | 10.72 | 12,553,974 | -0.28(-2.58%) |
May 21, 2013 | 11.04 | 11.05 | 10.81 | 11.00 | 11,943,810 | -0.06(-0.56%) |
May 20, 2013 | 11.17 | 11.17 | 10.79 | 11.06 | 14,030,556 | -0.12(-1.03%) |
May 17, 2013 | 11.45 | 11.54 | 11.07 | 11.18 | 12,269,214 | -0.26(-2.26%) |
May 16, 2013 | 11.81 | 11.81 | 11.29 | 11.44 | 11,972,154 | -0.42(-3.56%) |
May 15, 2013 | 11.93 | 12.07 | 11.78 | 11.86 | 8,463,840 | +0.63(+5.64%) |
May 13, 2013 | 11.28 | 11.38 | 11.21 | 11.22 | 6,496,206 | -0.09(-0.78%) |
May 10, 2013 | 11.11 | 11.33 | 11.09 | 11.31 | 7,347,006 | +0.19(+1.71%) |
May 09, 2013 | 10.90 | 11.24 | 10.85 | 11.12 | 8,606,040 | +0.21(+1.96%) |
May 08, 2013 | 10.67 | 10.92 | 10.60 | 10.91 | 9,631,470 | +0.24(+2.28%) |
May 07, 2013 | 10.65 | 10.67 | 10.54 | 10.66 | 9,017,784 | +0.05(+0.52%) |
May 06, 2013 | 10.52 | 10.69 | 10.48 | 10.61 | 6,507,876 | +0.07(+0.71%) |
May 03, 2013 | 10.75 | 10.70 | 10.49 | 10.54 | 8,231,880 | -0.16(-1.53%) |
May 02, 2013 | 10.46 | 10.78 | 10.46 | 10.70 | 9,129,246 | +0.28(+2.64%) |
May 01, 2013 | 10.59 | 10.66 | 10.39 | 10.42 | 9,695,148 | -0.21(-1.96%) |
Apr 30, 2013 | 10.74 | 10.78 | 10.50 | 10.63 | 11,420,616 | -0.08(-0.76%) |
Apr 29, 2013 | 10.75 | 10.79 | 10.65 | 10.71 | 8,026,722 | +0.02(+0.17%) |
Apr 26, 2013 | 10.89 | 10.90 | 10.67 | 10.70 | 9,004,578 | -0.20(-1.87%) |
Apr 25, 2013 | 10.96 | 11.02 | 10.89 | 10.90 | 24,807,450 | +0.13(+1.22%) |
Apr 24, 2013 | 11.09 | 11.10 | 10.58 | 10.77 | 68,960,016 | -3.04(-21.99%) |
Apr 23, 2013 | 14.00 | 14.35 | 13.70 | 13.80 | 15,226,332 | -0.14(-0.98%) |
Apr 22, 2013 | 13.88 | 13.95 | 13.81 | 13.94 | 7,449,396 | +0.08(+0.61%) |
Apr 19, 2013 | 13.84 | 13.95 | 13.72 | 13.85 | 5,077,506 | +0.06(+0.45%) |
Apr 18, 2013 | 13.99 | 14.07 | 13.74 | 13.79 | 4,013,682 | -0.19(-1.36%) |
Apr 17, 2013 | 14.10 | 14.14 | 13.74 | 13.98 | 5,919,000 | -0.17(-1.22%) |
Apr 16, 2013 | 13.99 | 14.16 | 13.93 | 14.15 | 4,690,284 | +0.21(+1.52%) |
Apr 15, 2013 | 14.10 | 14.19 | 13.92 | 13.94 | 5,702,082 | -0.19(-1.34%) |
Apr 12, 2013 | 13.96 | 14.14 | 13.96 | 14.13 | 5,816,664 | +0.16(+1.17%) |
Apr 11, 2013 | 13.87 | 14.10 | 13.86 | 13.97 | 4,655,988 | +0.12(+0.89%) |
Apr 10, 2013 | 13.94 | 13.99 | 13.75 | 13.85 | 4,659,828 | -0.08(-0.61%) |
Apr 09, 2013 | 13.64 | 13.98 | 13.64 | 13.93 | 5,271,558 | +0.33(+2.41%) |
Apr 08, 2013 | 13.57 | 13.63 | 13.51 | 13.60 | 6,098,760 | +0.04(+0.27%) |
Apr 05, 2013 | 13.63 | 13.72 | 13.53 | 13.57 | 4,991,628 | -0.17(-1.24%) |
Apr 04, 2013 | 13.91 | 13.97 | 13.71 | 13.74 | 4,775,352 | -0.17(-1.20%) |
Apr 03, 2013 | 13.87 | 13.96 | 13.82 | 13.90 | 4,291,140 | +0.04(+0.32%) |
Apr 02, 2013 | 13.75 | 13.91 | 13.75 | 13.86 | 6,080,376 | +0.14(+1.04%) |