Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.74 | 21.19 | 20.64 | 21.06 | 577,246 | +0.42(+2.05%) |
Mar 28, 2014 | 20.40 | 20.97 | 20.40 | 20.63 | 367,381 | +0.29(+1.41%) |
Mar 27, 2014 | 20.41 | 20.64 | 19.83 | 20.35 | 653,674 | -0.05(-0.26%) |
Mar 26, 2014 | 20.26 | 20.98 | 20.16 | 20.40 | 582,880 | +0.26(+1.29%) |
Mar 25, 2014 | 20.17 | 20.51 | 19.83 | 20.14 | 541,621 | +0.04(+0.18%) |
Mar 24, 2014 | 20.20 | 20.55 | 19.77 | 20.10 | 276,510 | -0.08(-0.40%) |
Mar 21, 2014 | 20.70 | 20.84 | 20.16 | 20.18 | 555,652 | -0.39(-1.88%) |
Mar 20, 2014 | 20.48 | 20.76 | 20.39 | 20.57 | 208,756 | +0.07(+0.35%) |
Mar 19, 2014 | 20.54 | 20.79 | 20.37 | 20.50 | 341,785 | -0.09(-0.44%) |
Mar 18, 2014 | 19.95 | 20.66 | 19.95 | 20.59 | 300,240 | +0.70(+3.53%) |
Mar 17, 2014 | 20.17 | 20.35 | 19.85 | 19.89 | 417,777 | -0.19(-0.94%) |
Mar 14, 2014 | 19.97 | 20.34 | 19.94 | 20.08 | 390,802 | +0.05(+0.27%) |
Mar 13, 2014 | 20.11 | 20.51 | 19.98 | 20.02 | 735,016 | -0.04(-0.22%) |
Mar 12, 2014 | 19.85 | 20.09 | 19.75 | 20.07 | 461,725 | +0.22(+1.09%) |
Mar 11, 2014 | 19.99 | 20.16 | 19.57 | 19.85 | 859,055 | -0.14(-0.72%) |
Mar 10, 2014 | 19.72 | 20.00 | 19.58 | 19.99 | 324,330 | +0.21(+1.05%) |
Mar 07, 2014 | 19.86 | 20.08 | 19.62 | 19.79 | 455,564 | +0.02(+0.09%) |
Mar 06, 2014 | 20.08 | 20.38 | 19.77 | 19.77 | 600,355 | -0.23(-1.17%) |
Mar 05, 2014 | 20.17 | 20.34 | 19.84 | 20.00 | 418,731 | -0.18(-0.89%) |
Mar 04, 2014 | 19.79 | 20.55 | 19.72 | 20.18 | 1,074,334 | +0.63(+3.22%) |
Mar 03, 2014 | 19.24 | 19.72 | 19.18 | 19.55 | 354,917 | +0.19(+0.97%) |
Feb 28, 2014 | 19.53 | 19.61 | 19.15 | 19.37 | 614,838 | -0.11(-0.55%) |
Feb 27, 2014 | 19.29 | 19.78 | 19.18 | 19.47 | 679,786 | +0.21(+1.07%) |
Feb 26, 2014 | 18.83 | 19.75 | 18.70 | 19.27 | 862,544 | +0.43(+2.28%) |
Feb 25, 2014 | 18.11 | 19.06 | 18.11 | 18.84 | 1,218,477 | +0.74(+4.10%) |
Feb 24, 2014 | 17.84 | 18.10 | 17.74 | 18.10 | 1,083,966 | +0.44(+2.48%) |
Feb 21, 2014 | 17.54 | 18.33 | 17.44 | 17.66 | 1,299,921 | +0.18(+1.02%) |
Feb 20, 2014 | 17.52 | 17.73 | 17.18 | 17.48 | 472,646 | -0.05(-0.31%) |
Feb 19, 2014 | 17.41 | 18.02 | 17.41 | 17.53 | 749,250 | +0.03(+0.15%) |
Feb 18, 2014 | 17.09 | 17.64 | 17.01 | 17.51 | 517,987 | +0.51(+3.00%) |
Feb 14, 2014 | 17.03 | 17.00 | 17.00 | 17.00 | 352,083 | -0.04(-0.26%) |
Feb 13, 2014 | 16.67 | 17.31 | 16.67 | 17.04 | 342,616 | +0.23(+1.38%) |
Feb 12, 2014 | 16.60 | 16.99 | 16.52 | 16.81 | 529,631 | +0.20(+1.18%) |
Feb 11, 2014 | 16.63 | 16.78 | 16.34 | 16.61 | 488,824 | +0.01(+0.05%) |
Feb 10, 2014 | 16.11 | 16.98 | 16.01 | 16.60 | 737,242 | +0.50(+3.11%) |
Feb 07, 2014 | 16.12 | 16.31 | 15.95 | 16.10 | 522,505 | +0.01(+0.06%) |
Feb 06, 2014 | 16.19 | 16.42 | 15.97 | 16.09 | 477,322 | -0.04(-0.22%) |
Feb 05, 2014 | 15.91 | 16.17 | 15.72 | 16.13 | 358,313 | +0.18(+1.12%) |
Feb 04, 2014 | 16.22 | 16.24 | 15.83 | 15.95 | 368,921 | -0.26(-1.60%) |
Feb 03, 2014 | 16.89 | 16.90 | 16.14 | 16.21 | 466,019 | -0.72(-4.28%) |
Jan 31, 2014 | 17.14 | 17.20 | 16.74 | 16.93 | 1,003,242 | -0.52(-2.97%) |
Jan 30, 2014 | 17.30 | 17.65 | 17.30 | 17.45 | 427,797 | +0.31(+1.83%) |
Jan 29, 2014 | 17.69 | 17.84 | 17.07 | 17.14 | 599,859 | -0.68(-3.81%) |
Jan 28, 2014 | 17.85 | 18.12 | 17.77 | 17.82 | 401,774 | -0.05(-0.30%) |
Jan 27, 2014 | 17.94 | 18.13 | 17.59 | 17.87 | 440,278 | -0.03(-0.15%) |
Jan 24, 2014 | 18.14 | 18.46 | 17.62 | 17.90 | 409,117 | -0.43(-2.34%) |
Jan 23, 2014 | 18.39 | 18.39 | 18.19 | 18.33 | 471,031 | -0.13(-0.73%) |
Jan 22, 2014 | 18.58 | 18.60 | 18.36 | 18.46 | 283,172 | -0.14(-0.77%) |
Jan 21, 2014 | 18.73 | 18.84 | 18.45 | 18.61 | 326,156 | -0.06(-0.34%) |
Jan 17, 2014 | 18.64 | 18.67 | 18.67 | 18.67 | 175,258 | -0.04(-0.24%) |
Jan 16, 2014 | 18.69 | 18.90 | 18.54 | 18.71 | 283,345 | +0.07(+0.38%) |
Jan 15, 2014 | 19.02 | 19.13 | 18.54 | 18.64 | 620,935 | +0.38(+2.11%) |
Jan 14, 2014 | 17.98 | 18.32 | 17.98 | 18.26 | 323,529 | +0.35(+1.95%) |
Jan 13, 2014 | 18.02 | 18.31 | 17.86 | 17.91 | 371,078 | -0.17(-0.94%) |
Jan 10, 2014 | 18.19 | 18.72 | 18.01 | 18.08 | 559,924 | -0.08(-0.44%) |
Jan 09, 2014 | 18.11 | 18.22 | 17.79 | 18.16 | 386,453 | +0.11(+0.59%) |
Jan 08, 2014 | 17.74 | 18.06 | 17.27 | 18.05 | 693,558 | +0.36(+2.02%) |
Jan 07, 2014 | 17.27 | 17.74 | 17.27 | 17.69 | 503,236 | +0.54(+3.13%) |
Jan 06, 2014 | 17.51 | 17.71 | 17.14 | 17.16 | 455,022 | -0.31(-1.79%) |
Jan 03, 2014 | 17.36 | 17.84 | 17.31 | 17.47 | 718,574 | +0.11(+0.62%) |
Jan 02, 2014 | 17.65 | 17.96 | 17.25 | 17.36 | 730,133 | -0.29(-1.62%) |
Dec 31, 2013 | 17.81 | 17.65 | 17.65 | 17.65 | 403,643 | -0.12(-0.65%) |
Dec 30, 2013 | 17.60 | 18.34 | 17.60 | 17.77 | 461,147 | +0.14(+0.81%) |
Dec 27, 2013 | 17.69 | 17.71 | 17.44 | 17.62 | 264,477 | +0.02(+0.10%) |
Dec 26, 2013 | 17.73 | 17.86 | 17.60 | 17.60 | 242,521 | -0.10(-0.56%) |
Dec 24, 2013 | 17.36 | 18.09 | 17.35 | 17.70 | 235,522 | +0.19(+1.07%) |
Dec 23, 2013 | 17.45 | 17.86 | 17.45 | 17.52 | 466,159 | +0.18(+1.03%) |
Dec 20, 2013 | 17.10 | 17.35 | 16.98 | 17.34 | 1,098,444 | +0.34(+2.00%) |
Dec 19, 2013 | 17.13 | 17.24 | 16.72 | 17.00 | 743,473 | -0.14(-0.83%) |
Dec 18, 2013 | 17.16 | 17.26 | 16.71 | 17.14 | 788,029 | +0.05(+0.31%) |
Dec 17, 2013 | 17.33 | 17.39 | 17.08 | 17.09 | 714,920 | -0.19(-1.09%) |
Dec 16, 2013 | 17.43 | 17.60 | 17.10 | 17.27 | 598,378 | -0.08(-0.46%) |
Dec 13, 2013 | 17.31 | 17.60 | 17.24 | 17.35 | 665,440 | +0.06(+0.36%) |
Dec 12, 2013 | 17.35 | 17.57 | 17.16 | 17.29 | 733,428 | -0.06(-0.36%) |
Dec 11, 2013 | 16.44 | 18.20 | 16.32 | 17.35 | 2,016,139 | +1.26(+7.83%) |
Dec 10, 2013 | 15.57 | 16.35 | 15.57 | 16.09 | 615,489 | +0.47(+3.03%) |
Dec 09, 2013 | 15.74 | 15.85 | 15.43 | 15.62 | 582,919 | -0.11(-0.68%) |
Dec 06, 2013 | 15.66 | 16.09 | 15.59 | 15.73 | 456,843 | +0.15(+0.98%) |
Dec 05, 2013 | 16.09 | 16.09 | 15.33 | 15.58 | 830,650 | -0.54(-3.33%) |
Dec 04, 2013 | 15.73 | 16.29 | 15.62 | 16.11 | 725,340 | +0.34(+2.15%) |
Dec 03, 2013 | 15.46 | 16.00 | 15.41 | 15.77 | 1,224,339 | +0.30(+1.97%) |
Dec 02, 2013 | 15.05 | 15.50 | 14.99 | 15.47 | 619,400 | +0.41(+2.73%) |
Nov 29, 2013 | 15.48 | 15.58 | 15.05 | 15.06 | 359,101 | -0.31(-2.04%) |
Nov 27, 2013 | 15.08 | 15.46 | 15.00 | 15.37 | 601,058 | +0.29(+1.90%) |
Nov 26, 2013 | 14.71 | 15.24 | 14.62 | 15.08 | 658,819 | +0.46(+3.12%) |
Nov 25, 2013 | 14.69 | 14.91 | 14.48 | 14.63 | 569,547 | -0.03(-0.18%) |
Nov 22, 2013 | 14.41 | 15.01 | 14.32 | 14.65 | 905,464 | +0.28(+1.93%) |
Nov 21, 2013 | 14.11 | 14.49 | 14.11 | 14.38 | 601,879 | +0.29(+2.03%) |
Nov 20, 2013 | 14.11 | 14.14 | 13.97 | 14.09 | 505,172 | +0.03(+0.19%) |
Nov 19, 2013 | 13.72 | 14.21 | 13.72 | 14.06 | 615,187 | +0.39(+2.88%) |
Nov 18, 2013 | 13.40 | 13.89 | 13.40 | 13.67 | 715,734 | +0.29(+2.14%) |
Nov 15, 2013 | 13.13 | 13.43 | 13.12 | 13.38 | 667,469 | +0.26(+1.98%) |
Nov 14, 2013 | 12.88 | 13.13 | 12.74 | 13.13 | 473,118 | +0.67(+5.38%) |
Nov 12, 2013 | 12.12 | 12.56 | 11.97 | 12.45 | 410,019 | +0.26(+2.11%) |
Nov 11, 2013 | 12.22 | 12.32 | 12.06 | 12.20 | 445,054 | -0.03(-0.22%) |
Nov 08, 2013 | 12.23 | 12.45 | 12.07 | 12.22 | 529,580 | -0.04(-0.36%) |
Nov 07, 2013 | 12.82 | 12.94 | 12.14 | 12.27 | 1,108,279 | -0.49(-3.82%) |
Nov 06, 2013 | 12.64 | 12.98 | 11.64 | 12.76 | 2,344,170 | -0.46(-3.49%) |
Nov 05, 2013 | 12.97 | 13.26 | 12.88 | 13.22 | 484,972 | +0.24(+1.84%) |
Nov 04, 2013 | 12.90 | 13.07 | 12.75 | 12.98 | 576,501 | +0.22(+1.74%) |
Nov 01, 2013 | 12.28 | 12.87 | 12.13 | 12.76 | 599,797 | +0.45(+3.67%) |
Oct 31, 2013 | 12.38 | 12.53 | 12.15 | 12.30 | 661,607 | -0.07(-0.57%) |
Oct 30, 2013 | 12.53 | 12.61 | 12.33 | 12.38 | 357,615 | -0.16(-1.27%) |
Oct 29, 2013 | 12.75 | 12.84 | 12.49 | 12.53 | 448,522 | -0.14(-1.12%) |
Oct 28, 2013 | 12.69 | 12.82 | 12.64 | 12.68 | 219,302 | -0.03(-0.21%) |
Oct 25, 2013 | 12.89 | 13.04 | 12.67 | 12.70 | 295,651 | -0.14(-1.10%) |
Oct 24, 2013 | 13.02 | 13.05 | 12.78 | 12.84 | 248,582 | -0.16(-1.23%) |
Oct 23, 2013 | 13.00 | 13.09 | 12.95 | 13.00 | 215,761 | -0.04(-0.34%) |
Oct 22, 2013 | 12.85 | 13.08 | 12.85 | 13.05 | 332,841 | +0.27(+2.15%) |
Oct 21, 2013 | 12.92 | 12.94 | 12.69 | 12.77 | 480,385 | -0.16(-1.23%) |
Oct 18, 2013 | 13.15 | 13.19 | 12.92 | 12.93 | 426,083 | -0.05(-0.41%) |
Oct 17, 2013 | 12.85 | 13.00 | 12.85 | 12.99 | 391,715 | +0.12(+0.90%) |
Oct 16, 2013 | 12.89 | 12.95 | 12.82 | 12.87 | 328,932 | +0.10(+0.76%) |
Oct 15, 2013 | 13.03 | 13.14 | 12.68 | 12.77 | 523,430 | -0.33(-2.50%) |
Oct 14, 2013 | 12.92 | 13.12 | 12.77 | 13.10 | 504,368 | +0.13(+1.03%) |
Oct 11, 2013 | 12.77 | 13.01 | 12.69 | 12.97 | 289,194 | +0.16(+1.25%) |
Oct 10, 2013 | 12.97 | 13.07 | 12.79 | 12.81 | 497,224 | +0.06(+0.49%) |
Oct 09, 2013 | 12.60 | 12.91 | 12.53 | 12.75 | 823,773 | +0.21(+1.70%) |
Oct 08, 2013 | 12.62 | 12.63 | 12.41 | 12.53 | 400,809 | -0.04(-0.35%) |
Oct 07, 2013 | 12.56 | 12.75 | 12.52 | 12.58 | 344,451 | -0.05(-0.42%) |
Oct 04, 2013 | 12.53 | 12.68 | 12.51 | 12.63 | 242,337 | +0.09(+0.71%) |
Oct 03, 2013 | 12.68 | 12.73 | 12.50 | 12.54 | 372,171 | -0.12(-0.91%) |
Oct 02, 2013 | 12.82 | 12.84 | 12.58 | 12.66 | 429,537 | -0.20(-1.52%) |
Oct 01, 2013 | 12.29 | 12.91 | 12.29 | 12.85 | 1,095,801 | +0.95(+7.97%) |
Sep 30, 2013 | 11.69 | 11.92 | 11.63 | 11.91 | 689,261 | +0.05(+0.45%) |
Sep 27, 2013 | 11.81 | 11.99 | 11.78 | 11.85 | 723,544 | -0.06(-0.52%) |
Sep 26, 2013 | 11.83 | 11.94 | 11.71 | 11.91 | 421,713 | +0.08(+0.67%) |
Sep 25, 2013 | 11.86 | 11.99 | 11.77 | 11.83 | 588,091 | +0.03(+0.23%) |
Sep 24, 2013 | 11.83 | 12.07 | 11.74 | 11.81 | 538,874 | +0.02(+0.15%) |
Sep 23, 2013 | 11.88 | 11.88 | 11.66 | 11.79 | 531,784 | -0.09(-0.75%) |
Sep 20, 2013 | 12.00 | 12.08 | 11.79 | 11.88 | 987,364 | -0.04(-0.30%) |
Sep 19, 2013 | 11.92 | 12.03 | 11.87 | 11.91 | 410,246 | +0.04(+0.37%) |
Sep 18, 2013 | 11.71 | 11.91 | 11.63 | 11.87 | 424,901 | +0.12(+1.06%) |
Sep 17, 2013 | 11.78 | 11.89 | 11.61 | 11.75 | 687,777 | -0.03(-0.23%) |
Sep 16, 2013 | 11.81 | 11.82 | 11.62 | 11.77 | 649,705 | +0.09(+0.76%) |
Sep 13, 2013 | 11.68 | 11.82 | 11.63 | 11.68 | 565,421 | +0.00(+0.00%) |
Sep 12, 2013 | 12.01 | 12.05 | 11.48 | 11.68 | 1,178,019 | -0.34(-2.80%) |
Sep 11, 2013 | 11.96 | 12.22 | 11.80 | 12.02 | 780,006 | +0.08(+0.67%) |
Sep 10, 2013 | 11.99 | 12.06 | 11.89 | 11.94 | 577,757 | +0.01(+0.07%) |
Sep 09, 2013 | 12.42 | 12.48 | 11.88 | 11.93 | 874,210 | -0.44(-3.58%) |
Sep 06, 2013 | 12.59 | 12.59 | 12.17 | 12.38 | 494,455 | -0.18(-1.41%) |
Sep 05, 2013 | 12.61 | 12.72 | 12.36 | 12.55 | 918,445 | -0.07(-0.56%) |
Sep 04, 2013 | 12.55 | 12.75 | 12.24 | 12.62 | 788,163 | -0.43(-3.33%) |
Sep 03, 2013 | 13.23 | 13.35 | 12.96 | 13.06 | 421,529 | +0.03(+0.20%) |
Aug 30, 2013 | 13.33 | 13.33 | 12.86 | 13.03 | 382,655 | -0.28(-2.13%) |
Aug 29, 2013 | 13.18 | 13.37 | 13.16 | 13.31 | 371,398 | +0.14(+1.08%) |
Aug 28, 2013 | 13.23 | 13.31 | 13.08 | 13.17 | 393,478 | -0.06(-0.47%) |
Aug 27, 2013 | 13.38 | 13.47 | 13.16 | 13.23 | 494,827 | -0.33(-2.42%) |
Aug 26, 2013 | 13.60 | 13.67 | 13.53 | 13.56 | 238,780 | -0.04(-0.26%) |
Aug 23, 2013 | 13.64 | 13.69 | 13.47 | 13.60 | 204,733 | -0.01(-0.07%) |
Aug 22, 2013 | 13.55 | 13.81 | 13.41 | 13.61 | 320,758 | +0.10(+0.72%) |
Aug 21, 2013 | 13.38 | 13.69 | 13.19 | 13.51 | 518,452 | +0.06(+0.46%) |
Aug 20, 2013 | 13.04 | 13.48 | 13.04 | 13.45 | 619,755 | +0.42(+3.20%) |
Aug 19, 2013 | 12.96 | 13.26 | 12.96 | 13.03 | 543,674 | +0.04(+0.34%) |
Aug 16, 2013 | 13.26 | 13.38 | 12.99 | 12.99 | 501,680 | -0.32(-2.40%) |
Aug 15, 2013 | 13.76 | 13.76 | 13.31 | 13.31 | 538,393 | -0.56(-4.03%) |
Aug 14, 2013 | 13.86 | 14.01 | 13.83 | 13.86 | 557,762 | -0.01(-0.06%) |
Aug 13, 2013 | 13.91 | 13.96 | 13.78 | 13.87 | 414,041 | +0.00(+0.00%) |
Aug 12, 2013 | 13.55 | 13.88 | 13.46 | 13.87 | 723,516 | +0.34(+2.54%) |
Aug 09, 2013 | 13.49 | 13.64 | 13.40 | 13.53 | 361,593 | +0.04(+0.26%) |
Aug 08, 2013 | 13.57 | 13.71 | 13.48 | 13.49 | 496,762 | -0.02(-0.13%) |
Aug 07, 2013 | 13.86 | 13.90 | 13.49 | 13.51 | 542,238 | -0.42(-3.03%) |
Aug 06, 2013 | 14.20 | 14.63 | 13.85 | 13.93 | 1,858,062 | -0.31(-2.16%) |
Aug 05, 2013 | 13.46 | 14.39 | 13.42 | 14.24 | 857,621 | +0.74(+5.47%) |
Aug 02, 2013 | 13.71 | 13.81 | 13.50 | 13.50 | 522,492 | -0.23(-1.67%) |
Aug 01, 2013 | 13.61 | 13.76 | 13.38 | 13.73 | 514,839 | +0.22(+1.63%) |
Jul 31, 2013 | 13.15 | 13.64 | 13.05 | 13.51 | 623,671 | +0.37(+2.81%) |
Jul 30, 2013 | 13.26 | 13.33 | 12.94 | 13.14 | 386,698 | -0.03(-0.20%) |
Jul 29, 2013 | 13.06 | 13.37 | 12.90 | 13.17 | 456,113 | +0.11(+0.81%) |
Jul 26, 2013 | 13.28 | 13.74 | 13.00 | 13.06 | 491,011 | -0.33(-2.50%) |
Jul 25, 2013 | 13.15 | 13.40 | 12.95 | 13.40 | 908,951 | +0.25(+1.87%) |
Jul 24, 2013 | 13.42 | 13.43 | 13.08 | 13.15 | 506,698 | -0.26(-1.97%) |
Jul 23, 2013 | 13.48 | 13.61 | 13.25 | 13.42 | 503,977 | -0.18(-1.36%) |
Jul 22, 2013 | 13.57 | 13.67 | 13.34 | 13.60 | 647,077 | +0.06(+0.45%) |
Jul 19, 2013 | 13.57 | 13.62 | 13.31 | 13.54 | 552,817 | +0.16(+1.18%) |
Jul 18, 2013 | 12.90 | 13.39 | 12.90 | 13.38 | 579,505 | +0.49(+3.82%) |
Jul 17, 2013 | 12.69 | 12.97 | 12.62 | 12.89 | 401,140 | +0.24(+1.88%) |
Jul 16, 2013 | 12.35 | 12.69 | 12.25 | 12.65 | 450,687 | +0.35(+2.86%) |
Jul 15, 2013 | 12.03 | 12.32 | 11.98 | 12.30 | 327,287 | +0.26(+2.19%) |
Jul 12, 2013 | 11.95 | 12.10 | 11.88 | 12.03 | 288,032 | +0.04(+0.37%) |
Jul 11, 2013 | 11.83 | 11.99 | 11.56 | 11.99 | 596,062 | +0.30(+2.56%) |
Jul 10, 2013 | 11.58 | 11.69 | 11.44 | 11.69 | 370,673 | +0.11(+0.91%) |
Jul 09, 2013 | 11.39 | 11.59 | 11.30 | 11.59 | 548,705 | +0.28(+2.49%) |
Jul 08, 2013 | 11.30 | 11.32 | 11.15 | 11.30 | 868,839 | +0.06(+0.55%) |
Jul 05, 2013 | 11.30 | 11.33 | 11.03 | 11.24 | 491,587 | +0.12(+1.11%) |
Jul 03, 2013 | 11.37 | 11.37 | 11.00 | 11.12 | 440,059 | -0.33(-2.92%) |
Jul 02, 2013 | 11.83 | 11.96 | 11.42 | 11.45 | 620,144 | -0.40(-3.34%) |
Jul 01, 2013 | 11.56 | 12.03 | 11.44 | 11.85 | 697,133 | +0.30(+2.59%) |
Jun 28, 2013 | 11.37 | 11.63 | 11.11 | 11.55 | 875,965 | +0.06(+0.54%) |
Jun 27, 2013 | 11.34 | 11.53 | 11.28 | 11.49 | 300,756 | +0.24(+2.11%) |
Jun 26, 2013 | 11.58 | 11.61 | 11.17 | 11.25 | 515,930 | -0.23(-1.99%) |
Jun 25, 2013 | 11.20 | 11.54 | 11.19 | 11.48 | 486,007 | +0.39(+3.49%) |
Jun 24, 2013 | 11.32 | 11.45 | 11.09 | 11.09 | 594,448 | -0.26(-2.32%) |
Jun 21, 2013 | 11.39 | 11.57 | 11.30 | 11.36 | 910,410 | +0.09(+0.78%) |
Jun 20, 2013 | 11.29 | 11.47 | 11.18 | 11.27 | 845,837 | -0.18(-1.61%) |
Jun 19, 2013 | 11.70 | 11.85 | 11.41 | 11.45 | 595,415 | -0.25(-2.11%) |
Jun 18, 2013 | 12.01 | 12.08 | 11.67 | 11.70 | 920,692 | -0.32(-2.64%) |
Jun 17, 2013 | 12.05 | 12.14 | 11.93 | 12.02 | 253,839 | +0.10(+0.81%) |
Jun 14, 2013 | 12.11 | 12.19 | 11.80 | 11.92 | 341,715 | -0.20(-1.67%) |
Jun 13, 2013 | 11.87 | 12.17 | 11.74 | 12.12 | 332,288 | +0.29(+2.45%) |
Jun 12, 2013 | 11.97 | 12.02 | 11.75 | 11.83 | 394,354 | +0.02(+0.15%) |
Jun 11, 2013 | 11.71 | 12.01 | 11.55 | 11.81 | 627,445 | -0.01(-0.07%) |
Jun 10, 2013 | 11.93 | 11.97 | 11.73 | 11.82 | 717,279 | -0.08(-0.67%) |
Jun 07, 2013 | 11.89 | 12.05 | 11.73 | 11.90 | 518,852 | +0.05(+0.45%) |
Jun 06, 2013 | 12.03 | 12.25 | 11.76 | 11.85 | 855,947 | -0.20(-1.68%) |
Jun 05, 2013 | 12.40 | 12.43 | 12.05 | 12.05 | 346,039 | -0.38(-3.04%) |
Jun 04, 2013 | 12.69 | 12.75 | 12.16 | 12.43 | 757,830 | -0.19(-1.53%) |
Jun 03, 2013 | 11.95 | 12.62 | 11.92 | 12.62 | 841,665 | +0.75(+6.30%) |
May 31, 2013 | 11.74 | 12.03 | 11.68 | 11.88 | 513,596 | +0.10(+0.82%) |
May 30, 2013 | 11.86 | 12.01 | 11.74 | 11.78 | 395,722 | +0.00(+0.00%) |
May 29, 2013 | 12.37 | 12.37 | 11.69 | 11.78 | 449,895 | -0.67(-5.37%) |
May 28, 2013 | 12.51 | 12.58 | 12.18 | 12.45 | 648,361 | +0.13(+1.07%) |
May 24, 2013 | 12.11 | 12.32 | 11.74 | 12.32 | 486,958 | +0.11(+0.86%) |
May 23, 2013 | 11.84 | 12.45 | 11.67 | 12.21 | 694,940 | +0.25(+2.06%) |
May 22, 2013 | 11.26 | 12.18 | 11.26 | 11.96 | 1,558,072 | +0.99(+9.06%) |
May 21, 2013 | 10.83 | 10.98 | 10.66 | 10.97 | 404,343 | +0.09(+0.81%) |
May 20, 2013 | 10.64 | 10.90 | 10.58 | 10.88 | 331,689 | +0.18(+1.73%) |
May 17, 2013 | 10.70 | 10.77 | 10.59 | 10.70 | 225,933 | +0.03(+0.25%) |
May 16, 2013 | 10.67 | 10.75 | 10.61 | 10.67 | 136,582 | -0.07(-0.66%) |
May 15, 2013 | 10.62 | 10.80 | 10.59 | 10.74 | 274,008 | +0.12(+1.16%) |
May 13, 2013 | 10.63 | 10.81 | 10.54 | 10.62 | 329,195 | -0.05(-0.49%) |
May 10, 2013 | 10.68 | 10.73 | 10.58 | 10.67 | 367,914 | +0.00(+0.00%) |
May 09, 2013 | 10.56 | 10.76 | 10.49 | 10.67 | 368,540 | +0.09(+0.83%) |
May 08, 2013 | 10.40 | 10.58 | 10.36 | 10.58 | 278,467 | +0.19(+1.86%) |
May 07, 2013 | 10.17 | 10.46 | 10.15 | 10.39 | 284,481 | +0.27(+2.70%) |
May 06, 2013 | 10.04 | 10.22 | 9.967 | 10.12 | 307,053 | +0.06(+0.61%) |
May 03, 2013 | 9.897 | 10.13 | 9.677 | 10.06 | 649,252 | +0.38(+3.91%) |
May 02, 2013 | 10.03 | 10.03 | 9.422 | 9.677 | 879,060 | +0.57(+6.28%) |
May 01, 2013 | 9.193 | 9.290 | 9.044 | 9.105 | 661,403 | -0.12(-1.33%) |
Apr 30, 2013 | 9.061 | 9.307 | 9.061 | 9.228 | 209,933 | +0.14(+1.55%) |
Apr 29, 2013 | 9.202 | 9.255 | 8.964 | 9.088 | 521,089 | -0.03(-0.29%) |
Apr 26, 2013 | 9.123 | 9.158 | 9.044 | 9.114 | 278,099 | +0.02(+0.19%) |
Apr 25, 2013 | 9.360 | 9.360 | 9.070 | 9.096 | 251,807 | -0.20(-2.18%) |
Apr 24, 2013 | 9.219 | 9.413 | 9.202 | 9.299 | 300,461 | +0.08(+0.86%) |
Apr 23, 2013 | 9.070 | 9.255 | 9.061 | 9.219 | 215,217 | +0.22(+2.44%) |
Apr 22, 2013 | 9.008 | 9.052 | 8.711 | 9.000 | 229,025 | -0.03(-0.29%) |
Apr 19, 2013 | 8.674 | 9.052 | 8.674 | 9.026 | 299,959 | +0.36(+4.16%) |
Apr 18, 2013 | 8.876 | 8.876 | 8.621 | 8.665 | 312,563 | -0.17(-1.89%) |
Apr 17, 2013 | 8.771 | 8.868 | 8.683 | 8.832 | 406,420 | -0.05(-0.59%) |
Apr 16, 2013 | 8.665 | 8.912 | 8.577 | 8.885 | 311,953 | +0.30(+3.48%) |
Apr 15, 2013 | 8.938 | 8.969 | 8.586 | 8.586 | 388,701 | -0.41(-4.59%) |
Apr 12, 2013 | 9.149 | 9.149 | 8.956 | 9.000 | 164,164 | -0.18(-1.92%) |
Apr 11, 2013 | 8.771 | 9.184 | 8.771 | 9.175 | 377,951 | +0.43(+4.93%) |
Apr 10, 2013 | 8.736 | 8.780 | 8.621 | 8.744 | 556,312 | +0.01(+0.10%) |
Apr 09, 2013 | 8.788 | 8.850 | 8.692 | 8.736 | 303,297 | -0.06(-0.70%) |
Apr 08, 2013 | 8.815 | 8.850 | 8.577 | 8.797 | 293,368 | +0.02(+0.20%) |
Apr 05, 2013 | 8.744 | 8.841 | 8.709 | 8.780 | 245,923 | -0.10(-1.09%) |
Apr 04, 2013 | 8.929 | 9.008 | 8.727 | 8.876 | 233,395 | -0.03(-0.30%) |
Apr 03, 2013 | 9.026 | 9.088 | 8.885 | 8.903 | 238,137 | -0.14(-1.56%) |
Apr 02, 2013 | 9.290 | 9.343 | 9.017 | 9.044 | 201,364 | -0.18(-1.91%) |