Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.17 | 21.36 | 20.12 | 20.73 | 179,687 | +0.73(+3.64%) |
Mar 28, 2014 | 19.85 | 20.18 | 19.69 | 20.00 | 179,166 | +0.16(+0.82%) |
Mar 27, 2014 | 19.30 | 19.99 | 19.02 | 19.84 | 209,917 | +0.60(+3.14%) |
Mar 26, 2014 | 19.85 | 20.07 | 19.11 | 19.24 | 200,014 | -0.57(-2.86%) |
Mar 25, 2014 | 19.15 | 19.83 | 19.14 | 19.80 | 174,877 | +0.66(+3.42%) |
Mar 24, 2014 | 19.07 | 19.25 | 18.80 | 19.15 | 82,554 | +0.09(+0.46%) |
Mar 21, 2014 | 18.59 | 19.18 | 18.54 | 19.06 | 196,307 | +0.60(+3.23%) |
Mar 20, 2014 | 18.02 | 18.55 | 17.75 | 18.46 | 109,210 | +0.38(+2.12%) |
Mar 19, 2014 | 18.37 | 18.43 | 17.79 | 18.08 | 88,507 | -0.28(-1.52%) |
Mar 18, 2014 | 17.59 | 18.47 | 17.33 | 18.36 | 246,478 | +0.77(+4.40%) |
Mar 17, 2014 | 16.94 | 17.66 | 16.32 | 17.59 | 160,545 | +0.66(+3.92%) |
Mar 14, 2014 | 16.91 | 17.54 | 16.05 | 16.92 | 258,004 | -0.07(-0.39%) |
Mar 13, 2014 | 17.08 | 17.20 | 16.56 | 16.99 | 58,053 | -0.08(-0.48%) |
Mar 12, 2014 | 17.40 | 17.40 | 16.57 | 17.07 | 115,883 | -0.26(-1.49%) |
Mar 11, 2014 | 18.02 | 18.02 | 17.17 | 17.33 | 128,898 | -0.51(-2.85%) |
Mar 10, 2014 | 18.14 | 18.14 | 17.34 | 17.84 | 112,738 | -0.31(-1.70%) |
Mar 07, 2014 | 18.08 | 18.65 | 17.81 | 18.15 | 180,476 | +0.06(+0.33%) |
Mar 06, 2014 | 17.45 | 18.32 | 17.43 | 18.09 | 278,912 | +0.75(+4.33%) |
Mar 05, 2014 | 17.12 | 17.34 | 16.68 | 17.34 | 112,156 | +0.27(+1.55%) |
Mar 04, 2014 | 16.78 | 17.11 | 16.56 | 17.07 | 138,469 | +0.17(+1.00%) |
Mar 03, 2014 | 17.31 | 17.31 | 16.79 | 16.90 | 103,638 | -0.33(-1.92%) |
Feb 28, 2014 | 16.95 | 17.23 | 16.67 | 17.23 | 185,243 | +0.38(+2.23%) |
Feb 27, 2014 | 16.75 | 17.00 | 16.06 | 16.86 | 160,714 | +0.18(+1.10%) |
Feb 26, 2014 | 16.83 | 16.95 | 16.49 | 16.67 | 135,268 | -0.15(-0.92%) |
Feb 25, 2014 | 17.38 | 17.38 | 16.68 | 16.83 | 125,612 | -0.50(-2.89%) |
Feb 24, 2014 | 16.21 | 17.42 | 16.17 | 17.33 | 189,985 | +0.98(+5.99%) |
Feb 21, 2014 | 16.39 | 16.50 | 16.11 | 16.35 | 130,622 | +0.02(+0.14%) |
Feb 20, 2014 | 16.39 | 16.41 | 15.66 | 16.33 | 165,275 | +0.57(+3.65%) |
Feb 19, 2014 | 16.64 | 16.64 | 15.66 | 15.75 | 192,627 | -0.84(-5.06%) |
Feb 18, 2014 | 16.90 | 17.20 | 16.05 | 16.59 | 535,833 | -0.25(-1.49%) |
Feb 14, 2014 | 15.19 | 16.84 | 16.84 | 16.84 | 545,585 | +1.77(+11.72%) |
Feb 13, 2014 | 14.24 | 15.08 | 13.76 | 15.08 | 316,648 | +0.65(+4.49%) |
Feb 12, 2014 | 13.34 | 14.52 | 13.20 | 14.43 | 368,497 | +1.07(+7.99%) |
Feb 11, 2014 | 13.01 | 13.49 | 12.85 | 13.36 | 321,160 | +0.43(+3.36%) |
Feb 10, 2014 | 13.43 | 13.43 | 12.89 | 12.92 | 90,380 | -0.47(-3.52%) |
Feb 07, 2014 | 12.96 | 13.50 | 12.96 | 13.40 | 205,990 | +0.53(+4.12%) |
Feb 06, 2014 | 12.62 | 13.04 | 12.62 | 12.87 | 289,623 | +0.37(+2.95%) |
Feb 05, 2014 | 12.57 | 12.76 | 12.09 | 12.50 | 325,694 | -0.13(-1.05%) |
Feb 04, 2014 | 12.59 | 12.88 | 12.49 | 12.63 | 478,188 | +0.04(+0.35%) |
Feb 03, 2014 | 13.42 | 13.57 | 12.51 | 12.59 | 286,325 | -0.80(-6.00%) |
Jan 31, 2014 | 13.41 | 13.80 | 13.05 | 13.39 | 174,133 | -0.19(-1.41%) |
Jan 30, 2014 | 14.10 | 14.10 | 13.41 | 13.58 | 228,843 | -0.27(-1.97%) |
Jan 29, 2014 | 14.01 | 14.11 | 13.65 | 13.85 | 253,888 | -0.43(-3.04%) |
Jan 28, 2014 | 14.92 | 15.23 | 14.17 | 14.29 | 261,753 | -0.63(-4.20%) |
Jan 27, 2014 | 14.58 | 15.12 | 13.34 | 14.91 | 624,164 | +0.29(+2.01%) |
Jan 24, 2014 | 15.16 | 15.28 | 14.36 | 14.62 | 419,427 | -0.71(-4.61%) |
Jan 23, 2014 | 16.84 | 16.84 | 14.99 | 15.33 | 758,017 | -1.84(-10.72%) |
Jan 22, 2014 | 17.70 | 18.08 | 16.97 | 17.17 | 335,742 | -0.43(-2.47%) |
Jan 21, 2014 | 16.84 | 17.90 | 16.77 | 17.60 | 258,328 | +0.66(+3.91%) |
Jan 17, 2014 | 16.31 | 16.94 | 16.94 | 16.94 | 217,935 | +0.35(+2.09%) |
Jan 16, 2014 | 16.53 | 16.75 | 16.21 | 16.59 | 226,824 | +0.07(+0.40%) |
Jan 15, 2014 | 16.39 | 16.74 | 16.11 | 16.53 | 217,018 | +0.14(+0.85%) |
Jan 14, 2014 | 16.31 | 16.61 | 16.11 | 16.39 | 211,742 | +0.16(+1.00%) |
Jan 13, 2014 | 16.68 | 16.68 | 16.18 | 16.22 | 149,315 | -0.55(-3.25%) |
Jan 10, 2014 | 16.98 | 16.98 | 16.68 | 16.77 | 134,515 | -0.05(-0.31%) |
Jan 09, 2014 | 16.85 | 17.20 | 16.75 | 16.82 | 155,868 | -0.04(-0.26%) |
Jan 08, 2014 | 16.70 | 16.97 | 16.70 | 16.86 | 244,966 | +0.11(+0.66%) |
Jan 07, 2014 | 16.50 | 16.87 | 16.30 | 16.75 | 211,401 | +0.49(+2.99%) |
Jan 06, 2014 | 17.26 | 17.26 | 16.20 | 16.27 | 410,898 | -0.74(-4.37%) |
Jan 03, 2014 | 17.34 | 17.34 | 16.78 | 17.01 | 166,493 | -0.35(-1.99%) |
Jan 02, 2014 | 18.05 | 18.05 | 17.14 | 17.36 | 173,027 | -0.52(-2.88%) |
Dec 31, 2013 | 17.72 | 17.87 | 17.87 | 17.87 | 166,744 | +0.14(+0.79%) |
Dec 30, 2013 | 18.44 | 18.57 | 16.87 | 17.73 | 447,263 | -0.75(-4.06%) |
Dec 27, 2013 | 18.32 | 18.51 | 18.03 | 18.49 | 117,023 | +0.12(+0.64%) |
Dec 26, 2013 | 18.49 | 18.62 | 18.22 | 18.37 | 114,935 | -0.21(-1.15%) |
Dec 24, 2013 | 18.78 | 18.83 | 18.12 | 18.58 | 113,149 | -0.27(-1.45%) |
Dec 23, 2013 | 18.61 | 19.02 | 17.84 | 18.85 | 244,417 | +0.37(+1.99%) |
Dec 20, 2013 | 19.00 | 19.36 | 18.35 | 18.49 | 246,704 | -0.57(-2.98%) |
Dec 19, 2013 | 19.72 | 19.72 | 18.90 | 19.05 | 290,882 | -0.83(-4.19%) |
Dec 18, 2013 | 20.50 | 20.60 | 19.77 | 19.88 | 176,807 | -0.53(-2.60%) |
Dec 17, 2013 | 19.79 | 20.64 | 19.60 | 20.41 | 184,077 | +0.70(+3.55%) |
Dec 16, 2013 | 19.76 | 20.37 | 19.57 | 19.71 | 342,991 | -0.04(-0.22%) |
Dec 13, 2013 | 19.87 | 20.01 | 19.63 | 19.76 | 113,291 | +0.01(+0.07%) |
Dec 12, 2013 | 20.25 | 20.42 | 19.47 | 19.74 | 375,692 | -0.51(-2.51%) |
Dec 11, 2013 | 20.91 | 20.91 | 20.25 | 20.25 | 112,468 | -0.71(-3.37%) |
Dec 10, 2013 | 20.78 | 21.11 | 20.69 | 20.96 | 175,973 | +0.02(+0.11%) |
Dec 09, 2013 | 20.59 | 21.45 | 20.25 | 20.94 | 195,779 | +0.68(+3.38%) |
Dec 06, 2013 | 20.17 | 20.71 | 20.16 | 20.25 | 223,129 | +0.21(+1.07%) |
Dec 05, 2013 | 20.96 | 20.96 | 19.92 | 20.04 | 179,754 | -0.91(-4.32%) |
Dec 04, 2013 | 21.00 | 21.42 | 20.21 | 20.94 | 212,505 | -0.32(-1.49%) |
Dec 03, 2013 | 22.25 | 22.27 | 20.72 | 21.26 | 218,148 | -1.17(-5.22%) |
Dec 02, 2013 | 23.13 | 23.18 | 21.96 | 22.43 | 226,657 | -0.70(-3.02%) |
Nov 29, 2013 | 23.08 | 23.21 | 22.79 | 23.13 | 87,834 | +0.43(+1.91%) |
Nov 27, 2013 | 22.60 | 22.82 | 22.10 | 22.70 | 204,101 | +0.17(+0.75%) |
Nov 26, 2013 | 22.06 | 23.46 | 21.94 | 22.53 | 452,593 | +0.80(+3.66%) |
Nov 25, 2013 | 21.29 | 21.92 | 20.78 | 21.73 | 240,389 | +0.69(+3.29%) |
Nov 22, 2013 | 20.50 | 21.28 | 20.50 | 21.04 | 161,087 | +0.50(+2.44%) |
Nov 21, 2013 | 20.14 | 20.54 | 19.75 | 20.54 | 283,066 | +0.51(+2.54%) |
Nov 20, 2013 | 19.10 | 20.21 | 19.10 | 20.03 | 227,546 | +0.93(+4.86%) |
Nov 19, 2013 | 18.82 | 19.44 | 18.51 | 19.10 | 238,819 | +0.01(+0.04%) |
Nov 18, 2013 | 19.80 | 20.06 | 18.78 | 19.10 | 252,078 | -0.81(-4.07%) |
Nov 15, 2013 | 19.69 | 20.01 | 19.21 | 19.91 | 205,564 | +0.56(+2.89%) |
Nov 14, 2013 | 18.76 | 19.77 | 18.62 | 19.35 | 185,253 | +0.85(+4.62%) |
Nov 12, 2013 | 18.69 | 19.04 | 18.07 | 18.49 | 200,838 | -0.50(-2.64%) |
Nov 11, 2013 | 19.54 | 20.18 | 18.91 | 18.99 | 204,809 | -0.67(-3.41%) |
Nov 08, 2013 | 18.99 | 20.18 | 18.99 | 19.66 | 165,784 | +0.63(+3.33%) |
Nov 07, 2013 | 19.55 | 20.25 | 18.99 | 19.03 | 170,475 | -0.46(-2.34%) |
Nov 06, 2013 | 20.25 | 20.25 | 19.08 | 19.49 | 205,348 | -0.56(-2.79%) |
Nov 05, 2013 | 18.88 | 20.69 | 18.79 | 20.05 | 307,646 | +1.31(+7.00%) |
Nov 04, 2013 | 18.86 | 19.16 | 18.41 | 18.74 | 115,861 | -0.17(-0.90%) |
Nov 01, 2013 | 19.07 | 19.26 | 18.65 | 18.90 | 135,265 | -0.18(-0.93%) |
Oct 31, 2013 | 19.03 | 19.30 | 18.63 | 19.08 | 168,022 | -0.10(-0.54%) |
Oct 30, 2013 | 18.93 | 19.66 | 18.83 | 19.18 | 177,745 | +0.21(+1.13%) |
Oct 29, 2013 | 20.20 | 20.20 | 18.29 | 18.97 | 565,918 | -0.98(-4.91%) |
Oct 28, 2013 | 19.85 | 21.00 | 19.55 | 19.95 | 271,291 | -0.41(-2.03%) |
Oct 25, 2013 | 22.45 | 22.76 | 20.11 | 20.36 | 415,671 | -2.05(-9.17%) |
Oct 24, 2013 | 21.73 | 22.67 | 21.13 | 22.42 | 356,929 | +0.66(+3.05%) |
Oct 23, 2013 | 23.19 | 23.19 | 21.53 | 21.75 | 529,839 | -1.29(-5.59%) |
Oct 22, 2013 | 23.92 | 24.07 | 22.01 | 23.04 | 327,939 | -0.88(-3.66%) |
Oct 21, 2013 | 22.03 | 24.19 | 22.03 | 23.92 | 495,118 | +2.22(+10.21%) |
Oct 18, 2013 | 20.95 | 22.09 | 20.78 | 21.70 | 236,828 | +0.69(+3.29%) |
Oct 17, 2013 | 19.88 | 21.07 | 19.70 | 21.01 | 302,392 | +0.93(+4.62%) |
Oct 16, 2013 | 19.95 | 20.40 | 19.21 | 20.08 | 348,886 | +0.18(+0.89%) |
Oct 15, 2013 | 20.24 | 20.97 | 19.85 | 19.91 | 386,754 | -0.13(-0.66%) |
Oct 14, 2013 | 18.78 | 20.41 | 18.41 | 20.04 | 226,995 | +0.90(+4.69%) |
Oct 11, 2013 | 19.01 | 19.59 | 18.77 | 19.14 | 222,514 | +0.10(+0.54%) |
Oct 10, 2013 | 17.98 | 19.26 | 17.69 | 19.04 | 349,526 | +1.41(+7.98%) |
Oct 09, 2013 | 17.31 | 17.77 | 16.99 | 17.63 | 158,412 | +0.33(+1.92%) |
Oct 08, 2013 | 17.59 | 17.90 | 17.26 | 17.30 | 183,135 | -0.28(-1.59%) |
Oct 07, 2013 | 17.00 | 17.75 | 16.75 | 17.58 | 113,606 | +0.34(+1.97%) |
Oct 04, 2013 | 17.76 | 17.86 | 17.21 | 17.24 | 73,721 | -0.52(-2.90%) |
Oct 03, 2013 | 17.73 | 17.86 | 17.29 | 17.76 | 213,891 | +0.04(+0.21%) |
Oct 02, 2013 | 17.73 | 17.86 | 17.43 | 17.72 | 198,280 | +0.08(+0.46%) |
Oct 01, 2013 | 17.68 | 18.10 | 17.56 | 17.64 | 344,019 | +0.54(+3.19%) |
Sep 27, 2013 | 16.83 | 17.26 | 16.76 | 17.09 | 204,260 | +0.14(+0.83%) |
Sep 26, 2013 | 16.14 | 17.60 | 16.14 | 16.95 | 353,505 | +0.90(+5.60%) |
Sep 25, 2013 | 16.33 | 16.60 | 16.05 | 16.05 | 125,514 | -0.15(-0.95%) |
Sep 24, 2013 | 16.28 | 17.40 | 16.17 | 16.21 | 205,786 | -0.07(-0.41%) |
Sep 23, 2013 | 15.74 | 16.36 | 15.48 | 16.28 | 194,721 | +0.67(+4.29%) |
Sep 20, 2013 | 15.58 | 15.80 | 15.49 | 15.61 | 115,955 | -0.01(-0.05%) |
Sep 19, 2013 | 15.37 | 15.86 | 15.29 | 15.61 | 359,702 | +0.20(+1.29%) |
Sep 18, 2013 | 15.24 | 15.47 | 15.13 | 15.41 | 137,655 | +0.18(+1.21%) |
Sep 17, 2013 | 15.57 | 15.62 | 15.11 | 15.23 | 130,000 | -0.23(-1.48%) |
Sep 16, 2013 | 15.39 | 15.54 | 15.21 | 15.46 | 207,763 | +0.36(+2.39%) |
Sep 13, 2013 | 15.32 | 15.41 | 14.96 | 15.10 | 192,287 | +0.05(+0.34%) |
Sep 12, 2013 | 15.77 | 15.88 | 14.96 | 15.05 | 281,808 | -0.67(-4.26%) |
Sep 11, 2013 | 16.20 | 16.29 | 15.53 | 15.72 | 240,221 | -0.47(-2.91%) |
Sep 10, 2013 | 15.30 | 16.19 | 15.30 | 16.19 | 390,782 | +0.77(+5.02%) |
Sep 09, 2013 | 14.80 | 15.72 | 14.77 | 15.41 | 549,428 | +0.82(+5.60%) |
Sep 06, 2013 | 14.48 | 14.66 | 14.06 | 14.60 | 221,404 | +0.10(+0.71%) |
Sep 05, 2013 | 14.00 | 14.69 | 14.00 | 14.49 | 176,833 | +0.50(+3.58%) |
Sep 04, 2013 | 13.96 | 14.11 | 13.66 | 13.99 | 157,114 | +0.03(+0.21%) |
Sep 03, 2013 | 13.97 | 14.17 | 13.63 | 13.96 | 208,370 | +0.36(+2.65%) |
Aug 30, 2013 | 13.82 | 13.84 | 13.47 | 13.60 | 59,407 | -0.24(-1.76%) |
Aug 29, 2013 | 13.85 | 13.99 | 13.66 | 13.85 | 79,310 | -0.01(-0.11%) |
Aug 28, 2013 | 13.67 | 14.21 | 13.62 | 13.86 | 205,007 | +0.06(+0.43%) |
Aug 27, 2013 | 14.31 | 14.42 | 13.68 | 13.80 | 174,854 | -0.69(-4.78%) |
Aug 26, 2013 | 14.84 | 14.84 | 14.10 | 14.49 | 283,719 | -0.30(-2.04%) |
Aug 23, 2013 | 15.24 | 16.00 | 14.74 | 14.80 | 407,456 | -0.39(-2.57%) |
Aug 22, 2013 | 15.02 | 15.29 | 14.91 | 15.19 | 116,459 | +0.27(+1.78%) |
Aug 21, 2013 | 14.42 | 15.11 | 14.31 | 14.92 | 229,534 | +0.47(+3.26%) |
Aug 20, 2013 | 14.50 | 14.69 | 14.37 | 14.45 | 162,116 | -0.02(-0.15%) |
Aug 19, 2013 | 14.00 | 14.88 | 13.74 | 14.47 | 331,382 | +0.52(+3.69%) |
Aug 16, 2013 | 13.95 | 14.13 | 13.80 | 13.96 | 243,609 | -0.16(-1.15%) |
Aug 15, 2013 | 14.16 | 14.18 | 13.69 | 14.12 | 280,232 | -0.06(-0.42%) |
Aug 14, 2013 | 13.36 | 14.24 | 13.32 | 14.18 | 288,992 | +0.88(+6.59%) |
Aug 13, 2013 | 12.51 | 13.46 | 12.51 | 13.30 | 162,911 | +0.82(+6.55%) |
Aug 12, 2013 | 12.64 | 12.71 | 12.34 | 12.48 | 71,438 | -0.15(-1.22%) |
Aug 09, 2013 | 12.23 | 12.88 | 12.11 | 12.64 | 161,599 | +0.66(+5.53%) |
Aug 08, 2013 | 11.98 | 12.53 | 11.89 | 11.97 | 98,417 | +0.01(+0.06%) |
Aug 07, 2013 | 11.58 | 11.98 | 11.51 | 11.97 | 93,037 | +0.33(+2.85%) |
Aug 06, 2013 | 11.59 | 11.68 | 11.58 | 11.64 | 85,007 | +0.04(+0.32%) |
Aug 05, 2013 | 11.41 | 11.68 | 11.41 | 11.60 | 170,722 | +0.12(+1.03%) |
Aug 02, 2013 | 11.47 | 11.60 | 11.39 | 11.48 | 29,062 | -0.15(-1.33%) |
Aug 01, 2013 | 11.14 | 11.68 | 11.05 | 11.64 | 56,989 | +0.55(+4.98%) |
Jul 31, 2013 | 11.02 | 11.20 | 10.94 | 11.08 | 72,270 | +0.18(+1.69%) |
Jul 30, 2013 | 10.97 | 11.29 | 10.90 | 10.90 | 39,002 | -0.10(-0.87%) |
Jul 29, 2013 | 11.18 | 11.18 | 10.97 | 11.00 | 87,312 | -0.14(-1.26%) |
Jul 26, 2013 | 11.26 | 11.28 | 11.12 | 11.14 | 7,840 | -0.17(-1.50%) |
Jul 25, 2013 | 11.29 | 11.51 | 11.19 | 11.30 | 100,830 | -0.08(-0.71%) |
Jul 24, 2013 | 11.27 | 11.50 | 11.19 | 11.39 | 99,727 | +0.19(+1.71%) |
Jul 23, 2013 | 11.20 | 11.22 | 11.10 | 11.19 | 6,161 | +0.02(+0.20%) |
Jul 22, 2013 | 11.16 | 11.23 | 11.06 | 11.17 | 41,641 | +0.10(+0.86%) |
Jul 19, 2013 | 11.44 | 11.44 | 11.01 | 11.08 | 41,386 | -0.24(-2.08%) |
Jul 18, 2013 | 11.21 | 11.34 | 11.11 | 11.31 | 33,974 | +0.12(+1.05%) |
Jul 17, 2013 | 11.04 | 11.34 | 10.90 | 11.19 | 86,094 | +0.29(+2.70%) |
Jul 16, 2013 | 10.84 | 10.98 | 10.68 | 10.90 | 20,346 | -0.04(-0.40%) |
Jul 15, 2013 | 10.63 | 11.00 | 10.48 | 10.94 | 39,790 | +0.27(+2.48%) |
Jul 12, 2013 | 10.86 | 10.86 | 10.58 | 10.68 | 17,172 | -0.07(-0.69%) |
Jul 11, 2013 | 10.66 | 10.80 | 10.50 | 10.75 | 24,138 | +0.25(+2.38%) |
Jul 10, 2013 | 10.52 | 10.66 | 10.19 | 10.50 | 62,381 | -0.01(-0.14%) |
Jul 09, 2013 | 10.80 | 10.80 | 10.48 | 10.52 | 19,367 | -0.22(-2.06%) |
Jul 08, 2013 | 11.03 | 11.04 | 10.71 | 10.74 | 69,695 | -0.22(-2.02%) |
Jul 05, 2013 | 10.69 | 10.99 | 10.68 | 10.96 | 25,235 | +0.29(+2.69%) |
Jul 03, 2013 | 10.34 | 10.75 | 10.34 | 10.67 | 72,235 | +0.27(+2.55%) |
Jul 02, 2013 | 10.36 | 10.60 | 10.32 | 10.41 | 32,854 | -0.01(-0.07%) |
Jul 01, 2013 | 10.61 | 10.69 | 10.40 | 10.41 | 39,804 | -0.15(-1.46%) |
Jun 28, 2013 | 10.58 | 10.77 | 10.39 | 10.57 | 119,742 | -0.08(-0.76%) |
Jun 27, 2013 | 10.48 | 10.71 | 10.36 | 10.65 | 38,632 | +0.23(+2.19%) |
Jun 26, 2013 | 10.39 | 10.55 | 10.30 | 10.42 | 39,259 | +0.13(+1.22%) |
Jun 25, 2013 | 10.30 | 10.40 | 10.08 | 10.30 | 55,666 | +0.04(+0.43%) |
Jun 24, 2013 | 10.44 | 10.44 | 10.21 | 10.25 | 85,032 | -0.31(-2.93%) |
Jun 21, 2013 | 10.60 | 10.83 | 10.53 | 10.56 | 53,153 | -0.05(-0.49%) |
Jun 20, 2013 | 10.75 | 10.75 | 10.46 | 10.61 | 65,430 | -0.19(-1.77%) |
Jun 19, 2013 | 11.25 | 11.25 | 10.75 | 10.80 | 60,712 | -0.35(-3.17%) |
Jun 18, 2013 | 11.16 | 11.40 | 11.00 | 11.16 | 94,586 | -0.08(-0.72%) |
Jun 17, 2013 | 11.27 | 11.46 | 11.11 | 11.24 | 115,023 | +0.01(+0.06%) |
Jun 14, 2013 | 11.19 | 11.66 | 11.16 | 11.23 | 72,836 | -0.02(-0.20%) |
Jun 13, 2013 | 11.22 | 11.47 | 11.12 | 11.25 | 110,712 | -0.07(-0.65%) |
Jun 12, 2013 | 11.62 | 11.62 | 11.22 | 11.33 | 73,216 | -0.29(-2.54%) |
Jun 11, 2013 | 11.81 | 11.91 | 11.42 | 11.62 | 75,474 | -0.36(-3.01%) |
Jun 10, 2013 | 11.47 | 11.98 | 11.42 | 11.98 | 95,176 | +0.51(+4.43%) |
Jun 07, 2013 | 11.19 | 11.56 | 11.18 | 11.47 | 54,179 | +0.24(+2.16%) |
Jun 06, 2013 | 10.98 | 11.30 | 10.94 | 11.23 | 39,901 | +0.17(+1.53%) |
Jun 05, 2013 | 11.33 | 11.42 | 10.99 | 11.06 | 51,682 | -0.23(-2.02%) |
Jun 04, 2013 | 11.11 | 11.37 | 11.00 | 11.29 | 70,798 | +0.10(+0.92%) |
Jun 03, 2013 | 11.12 | 11.30 | 10.80 | 11.19 | 45,398 | +0.06(+0.53%) |
May 31, 2013 | 11.03 | 11.19 | 10.86 | 11.13 | 43,386 | -0.04(-0.33%) |
May 30, 2013 | 11.22 | 11.22 | 10.97 | 11.16 | 27,571 | +0.02(+0.20%) |
May 29, 2013 | 10.76 | 11.19 | 10.76 | 11.14 | 74,544 | +0.25(+2.30%) |
May 28, 2013 | 11.20 | 11.20 | 10.80 | 10.89 | 36,769 | -0.13(-1.14%) |
May 24, 2013 | 10.75 | 11.13 | 10.75 | 11.02 | 41,741 | +0.12(+1.08%) |
May 23, 2013 | 10.86 | 11.02 | 10.77 | 10.90 | 55,052 | -0.23(-2.05%) |
May 22, 2013 | 11.34 | 11.44 | 10.90 | 11.13 | 66,853 | -0.28(-2.45%) |
May 21, 2013 | 11.33 | 11.49 | 11.21 | 11.41 | 40,784 | +0.08(+0.72%) |
May 20, 2013 | 11.23 | 11.33 | 11.22 | 11.33 | 27,859 | +0.05(+0.46%) |
May 17, 2013 | 10.97 | 11.32 | 10.97 | 11.28 | 53,051 | +0.30(+2.75%) |
May 16, 2013 | 11.14 | 11.20 | 10.90 | 10.97 | 62,148 | -0.15(-1.32%) |
May 15, 2013 | 10.94 | 11.19 | 10.86 | 11.12 | 75,451 | -0.01(-0.07%) |
May 13, 2013 | 10.94 | 11.13 | 10.87 | 11.13 | 67,181 | +0.06(+0.53%) |
May 10, 2013 | 11.31 | 11.34 | 10.94 | 11.07 | 82,175 | -0.24(-2.08%) |
May 09, 2013 | 11.53 | 11.53 | 11.23 | 11.30 | 84,902 | -0.20(-1.73%) |
May 08, 2013 | 11.42 | 11.78 | 11.41 | 11.50 | 72,862 | -0.06(-0.51%) |
May 07, 2013 | 11.42 | 11.58 | 11.29 | 11.56 | 42,208 | +0.13(+1.16%) |
May 06, 2013 | 11.48 | 11.52 | 11.29 | 11.43 | 46,437 | -0.08(-0.70%) |
May 03, 2013 | 11.69 | 11.64 | 11.46 | 11.51 | 30,724 | -0.11(-0.95%) |
May 02, 2013 | 11.55 | 11.64 | 11.47 | 11.62 | 39,017 | +0.07(+0.57%) |
May 01, 2013 | 11.59 | 11.64 | 11.43 | 11.55 | 18,021 | -0.18(-1.57%) |
Apr 30, 2013 | 11.65 | 11.78 | 11.46 | 11.74 | 57,202 | +0.10(+0.82%) |
Apr 29, 2013 | 12.70 | 12.70 | 11.41 | 11.64 | 163,448 | +0.09(+0.77%) |
Apr 26, 2013 | 11.65 | 11.64 | 11.51 | 11.55 | 47,815 | -0.09(-0.76%) |
Apr 25, 2013 | 11.56 | 11.67 | 11.44 | 11.64 | 57,559 | +0.12(+1.02%) |
Apr 24, 2013 | 11.22 | 11.67 | 11.21 | 11.53 | 189,860 | +0.29(+2.62%) |
Apr 23, 2013 | 11.19 | 11.23 | 10.96 | 11.23 | 34,708 | +0.14(+1.26%) |
Apr 22, 2013 | 10.90 | 11.22 | 10.86 | 11.09 | 53,159 | +0.12(+1.07%) |
Apr 19, 2013 | 10.80 | 11.17 | 10.77 | 10.97 | 73,454 | +0.18(+1.71%) |
Apr 18, 2013 | 10.84 | 10.88 | 10.68 | 10.79 | 43,409 | -0.05(-0.48%) |
Apr 17, 2013 | 11.05 | 11.11 | 10.69 | 10.84 | 128,776 | -0.35(-3.16%) |
Apr 16, 2013 | 10.88 | 11.44 | 10.78 | 11.19 | 160,119 | +0.32(+2.91%) |
Apr 15, 2013 | 10.97 | 11.11 | 10.81 | 10.88 | 55,495 | -0.23(-2.06%) |
Apr 12, 2013 | 11.30 | 11.30 | 10.88 | 11.11 | 58,560 | -0.21(-1.89%) |
Apr 11, 2013 | 11.44 | 11.70 | 11.28 | 11.32 | 87,338 | -0.03(-0.26%) |
Apr 10, 2013 | 11.55 | 11.55 | 11.30 | 11.35 | 74,035 | -0.01(-0.13%) |
Apr 09, 2013 | 11.15 | 11.57 | 11.15 | 11.36 | 102,511 | +0.11(+0.98%) |
Apr 08, 2013 | 10.57 | 11.28 | 10.55 | 11.25 | 145,441 | +0.69(+6.48%) |
Apr 05, 2013 | 10.48 | 10.64 | 10.35 | 10.57 | 85,641 | -0.06(-0.56%) |
Apr 04, 2013 | 10.71 | 10.72 | 10.42 | 10.63 | 109,709 | +0.02(+0.21%) |
Apr 03, 2013 | 10.15 | 10.62 | 9.964 | 10.61 | 210,197 | +0.32(+3.08%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.15 | 10.29 | 136,540 | -0.16(-1.55%) |