Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.23 | 12.42 | 12.23 | 12.37 | 48,081 | +0.13(+1.09%) |
Mar 28, 2014 | 12.06 | 12.32 | 12.03 | 12.23 | 161,641 | +0.15(+1.21%) |
Mar 27, 2014 | 12.15 | 12.15 | 11.96 | 12.09 | 27,306 | -0.09(-0.75%) |
Mar 26, 2014 | 12.39 | 12.46 | 12.18 | 12.18 | 35,429 | -0.10(-0.85%) |
Mar 25, 2014 | 12.46 | 12.46 | 12.07 | 12.28 | 36,228 | -0.08(-0.68%) |
Mar 24, 2014 | 12.42 | 12.44 | 12.23 | 12.37 | 30,315 | -0.08(-0.62%) |
Mar 21, 2014 | 12.44 | 12.51 | 12.36 | 12.44 | 114,361 | +0.01(+0.06%) |
Mar 20, 2014 | 12.52 | 12.60 | 12.27 | 12.43 | 109,433 | +0.03(+0.22%) |
Mar 19, 2014 | 12.55 | 12.58 | 12.35 | 12.41 | 32,854 | -0.10(-0.84%) |
Mar 18, 2014 | 12.55 | 12.58 | 12.42 | 12.51 | 26,866 | +0.00(+0.00%) |
Mar 17, 2014 | 12.66 | 12.74 | 12.44 | 12.51 | 34,221 | -0.01(-0.06%) |
Mar 14, 2014 | 12.46 | 12.59 | 11.90 | 12.52 | 13,503 | +0.01(+0.06%) |
Mar 13, 2014 | 12.71 | 12.74 | 12.37 | 12.51 | 38,601 | -0.19(-1.49%) |
Mar 12, 2014 | 12.60 | 12.71 | 12.51 | 12.70 | 24,306 | -0.06(-0.44%) |
Mar 11, 2014 | 12.83 | 12.89 | 12.64 | 12.76 | 50,325 | -0.11(-0.87%) |
Mar 10, 2014 | 12.82 | 12.92 | 12.78 | 12.87 | 10,957 | -0.03(-0.22%) |
Mar 07, 2014 | 12.92 | 13.19 | 12.77 | 12.90 | 28,790 | -0.02(-0.16%) |
Mar 06, 2014 | 13.06 | 13.06 | 12.80 | 12.92 | 66,802 | -0.16(-1.23%) |
Mar 05, 2014 | 13.07 | 13.13 | 12.95 | 13.08 | 18,863 | -0.06(-0.48%) |
Mar 04, 2014 | 13.11 | 13.27 | 13.01 | 13.14 | 114,377 | +0.15(+1.18%) |
Mar 03, 2014 | 13.13 | 13.28 | 12.95 | 12.99 | 23,090 | -0.21(-1.59%) |
Feb 28, 2014 | 12.97 | 13.25 | 12.91 | 13.20 | 136,114 | +0.26(+2.00%) |
Feb 27, 2014 | 12.78 | 12.97 | 12.75 | 12.94 | 43,860 | +0.21(+1.65%) |
Feb 26, 2014 | 12.67 | 12.90 | 12.60 | 12.73 | 11,542 | +0.12(+0.94%) |
Feb 25, 2014 | 12.64 | 12.90 | 12.58 | 12.61 | 16,053 | -0.07(-0.55%) |
Feb 24, 2014 | 12.22 | 12.75 | 12.18 | 12.68 | 34,880 | +0.53(+4.37%) |
Feb 21, 2014 | 12.23 | 12.50 | 12.06 | 12.15 | 40,753 | -0.06(-0.52%) |
Feb 20, 2014 | 11.88 | 12.33 | 11.79 | 12.21 | 74,100 | +0.29(+2.46%) |
Feb 19, 2014 | 12.06 | 12.16 | 11.75 | 11.92 | 56,699 | -0.22(-1.79%) |
Feb 18, 2014 | 12.20 | 12.23 | 11.98 | 12.13 | 51,536 | -0.02(-0.17%) |
Feb 14, 2014 | 12.14 | 12.16 | 12.16 | 12.16 | 36,910 | +0.04(+0.35%) |
Feb 13, 2014 | 11.99 | 12.23 | 11.93 | 12.11 | 14,855 | +0.12(+0.99%) |
Feb 12, 2014 | 12.33 | 12.33 | 11.90 | 11.99 | 11,708 | -0.26(-2.11%) |
Feb 11, 2014 | 12.04 | 12.46 | 12.04 | 12.25 | 26,813 | +0.26(+2.16%) |
Feb 10, 2014 | 12.01 | 12.14 | 11.92 | 11.99 | 28,824 | -0.08(-0.69%) |
Feb 07, 2014 | 12.05 | 12.10 | 11.90 | 12.08 | 41,381 | +0.01(+0.12%) |
Feb 06, 2014 | 11.90 | 12.17 | 11.90 | 12.06 | 62,529 | -0.10(-0.80%) |
Feb 05, 2014 | 12.04 | 12.16 | 12.04 | 12.16 | 68,453 | +0.06(+0.46%) |
Feb 04, 2014 | 12.16 | 12.18 | 11.88 | 12.11 | 54,745 | +0.19(+1.58%) |
Feb 03, 2014 | 12.35 | 12.64 | 11.88 | 11.92 | 60,330 | -0.50(-4.00%) |
Jan 31, 2014 | 12.23 | 12.50 | 12.23 | 12.41 | 132,565 | +0.07(+0.57%) |
Jan 30, 2014 | 12.40 | 12.40 | 12.27 | 12.34 | 39,684 | +0.06(+0.46%) |
Jan 29, 2014 | 12.18 | 12.36 | 12.18 | 12.29 | 53,259 | +0.06(+0.51%) |
Jan 28, 2014 | 12.19 | 12.30 | 12.15 | 12.23 | 63,638 | +0.08(+0.69%) |
Jan 27, 2014 | 12.59 | 13.52 | 12.09 | 12.14 | 103,752 | -0.45(-3.58%) |
Jan 24, 2014 | 12.50 | 12.73 | 12.50 | 12.59 | 35,810 | +0.08(+0.61%) |
Jan 23, 2014 | 12.50 | 12.74 | 12.44 | 12.52 | 32,018 | +0.05(+0.39%) |
Jan 22, 2014 | 12.27 | 12.51 | 12.25 | 12.47 | 132,579 | +0.27(+2.22%) |
Jan 21, 2014 | 11.98 | 12.22 | 11.98 | 12.20 | 45,993 | +0.23(+1.91%) |
Jan 17, 2014 | 11.90 | 11.97 | 11.97 | 11.97 | 33,561 | +0.09(+0.76%) |
Jan 16, 2014 | 12.00 | 12.00 | 11.84 | 11.88 | 7,386 | -0.08(-0.70%) |
Jan 15, 2014 | 11.93 | 11.97 | 11.84 | 11.96 | 32,635 | +0.03(+0.29%) |
Jan 14, 2014 | 11.91 | 12.02 | 11.86 | 11.93 | 18,250 | +0.08(+0.64%) |
Jan 13, 2014 | 11.85 | 12.01 | 11.75 | 11.85 | 38,508 | +0.01(+0.06%) |
Jan 10, 2014 | 11.90 | 11.94 | 11.73 | 11.84 | 58,954 | +0.00(+0.00%) |
Jan 09, 2014 | 11.96 | 11.96 | 11.80 | 11.84 | 14,649 | -0.05(-0.41%) |
Jan 08, 2014 | 12.15 | 12.24 | 11.82 | 11.89 | 27,441 | -0.28(-2.34%) |
Jan 07, 2014 | 12.06 | 12.30 | 12.06 | 12.18 | 11,508 | +0.17(+1.45%) |
Jan 06, 2014 | 12.24 | 12.29 | 11.98 | 12.00 | 26,189 | -0.17(-1.37%) |
Jan 03, 2014 | 11.91 | 12.25 | 11.91 | 12.17 | 48,397 | +0.26(+2.16%) |
Jan 02, 2014 | 11.89 | 12.01 | 11.80 | 11.91 | 33,112 | +0.02(+0.17%) |
Dec 31, 2013 | 12.06 | 11.89 | 11.89 | 11.89 | 18,293 | -0.12(-1.04%) |
Dec 30, 2013 | 12.08 | 12.12 | 11.99 | 12.02 | 101,517 | -0.06(-0.52%) |
Dec 27, 2013 | 12.20 | 12.20 | 12.01 | 12.08 | 19,961 | -0.06(-0.51%) |
Dec 26, 2013 | 12.11 | 12.36 | 12.11 | 12.14 | 12,040 | -0.14(-1.13%) |
Dec 24, 2013 | 12.36 | 12.36 | 12.27 | 12.28 | 11,948 | -0.03(-0.28%) |
Dec 23, 2013 | 12.41 | 12.41 | 12.26 | 12.32 | 29,524 | -0.02(-0.17%) |
Dec 20, 2013 | 12.41 | 12.53 | 12.27 | 12.34 | 159,792 | +0.02(+0.17%) |
Dec 19, 2013 | 12.41 | 12.48 | 12.27 | 12.32 | 13,868 | -0.15(-1.17%) |
Dec 18, 2013 | 12.42 | 12.68 | 12.38 | 12.46 | 45,044 | +0.08(+0.62%) |
Dec 17, 2013 | 12.40 | 12.46 | 12.19 | 12.39 | 34,009 | -0.13(-1.05%) |
Dec 16, 2013 | 12.41 | 12.53 | 12.28 | 12.52 | 36,505 | +0.19(+1.52%) |
Dec 13, 2013 | 12.23 | 12.39 | 12.21 | 12.33 | 21,659 | +0.14(+1.14%) |
Dec 12, 2013 | 12.27 | 12.37 | 12.17 | 12.19 | 35,326 | -0.11(-0.90%) |
Dec 11, 2013 | 12.25 | 12.44 | 12.07 | 12.30 | 25,646 | +0.01(+0.11%) |
Dec 10, 2013 | 12.50 | 12.50 | 12.28 | 12.29 | 44,026 | -0.27(-2.16%) |
Dec 09, 2013 | 12.54 | 12.63 | 12.18 | 12.56 | 60,413 | +0.06(+0.50%) |
Dec 06, 2013 | 12.49 | 12.81 | 12.44 | 12.50 | 0 | +0.13(+1.07%) |
Dec 05, 2013 | 12.02 | 12.44 | 12.02 | 12.36 | 0 | +0.16(+1.31%) |
Dec 04, 2013 | 12.00 | 12.41 | 11.87 | 12.20 | 0 | +0.12(+1.03%) |
Dec 03, 2013 | 12.47 | 12.52 | 11.94 | 12.08 | 0 | -0.44(-3.49%) |
Dec 02, 2013 | 12.86 | 13.11 | 12.50 | 12.52 | 0 | -0.40(-3.07%) |
Nov 29, 2013 | 12.97 | 12.97 | 12.88 | 12.91 | 0 | +0.08(+0.60%) |
Nov 27, 2013 | 12.79 | 12.88 | 12.61 | 12.84 | 0 | +0.09(+0.71%) |
Nov 26, 2013 | 12.70 | 12.91 | 12.61 | 12.75 | 0 | -0.01(-0.05%) |
Nov 25, 2013 | 12.37 | 12.82 | 12.16 | 12.75 | 24,322 | +0.38(+3.09%) |
Nov 22, 2013 | 12.54 | 12.59 | 12.29 | 12.37 | 0 | -0.20(-1.60%) |
Nov 21, 2013 | 12.26 | 12.77 | 12.00 | 12.57 | 46,817 | +0.36(+2.96%) |
Nov 20, 2013 | 12.06 | 12.40 | 12.06 | 12.21 | 0 | -0.19(-1.51%) |
Nov 19, 2013 | 12.15 | 12.45 | 12.15 | 12.40 | 15,439 | +0.11(+0.90%) |
Nov 18, 2013 | 12.17 | 12.36 | 12.14 | 12.29 | 0 | +0.11(+0.91%) |
Nov 15, 2013 | 12.20 | 12.20 | 12.09 | 12.18 | 0 | -0.06(-0.45%) |
Nov 14, 2013 | 12.09 | 12.43 | 12.09 | 12.23 | 0 | -0.11(-0.90%) |
Nov 13, 2013 | 12.30 | 12.43 | 12.18 | 12.34 | 0 | -0.08(-0.67%) |
Nov 12, 2013 | 12.36 | 12.54 | 12.11 | 12.43 | 0 | +0.03(+0.22%) |
Nov 11, 2013 | 12.61 | 12.62 | 12.38 | 12.40 | 0 | -0.19(-1.49%) |
Nov 08, 2013 | 12.30 | 12.86 | 12.30 | 12.59 | 0 | +0.27(+2.20%) |
Nov 07, 2013 | 12.18 | 12.36 | 12.16 | 12.32 | 30,080 | +0.08(+0.62%) |
Nov 06, 2013 | 12.25 | 12.36 | 12.16 | 12.24 | 14,630 | -0.09(-0.73%) |
Nov 05, 2013 | 12.34 | 12.61 | 12.32 | 12.33 | 0 | -0.03(-0.28%) |
Nov 04, 2013 | 12.35 | 12.50 | 12.07 | 12.36 | 60,181 | +0.08(+0.68%) |
Nov 01, 2013 | 12.19 | 12.62 | 11.99 | 12.28 | 0 | +0.07(+0.57%) |
Oct 31, 2013 | 12.26 | 12.53 | 12.09 | 12.21 | 0 | -0.10(-0.79%) |
Oct 30, 2013 | 12.51 | 12.57 | 12.30 | 12.31 | 32,583 | -0.15(-1.23%) |
Oct 29, 2013 | 12.28 | 12.59 | 12.28 | 12.46 | 0 | +0.12(+1.01%) |
Oct 28, 2013 | 12.41 | 12.46 | 12.23 | 12.34 | 0 | -0.07(-0.56%) |
Oct 25, 2013 | 12.52 | 12.52 | 12.13 | 12.41 | 0 | -0.08(-0.67%) |
Oct 24, 2013 | 12.49 | 12.66 | 12.34 | 12.49 | 16,187 | +0.10(+0.84%) |
Oct 23, 2013 | 12.39 | 12.45 | 11.98 | 12.39 | 0 | -0.02(-0.17%) |
Oct 22, 2013 | 12.45 | 12.45 | 12.07 | 12.41 | 44,071 | +0.03(+0.22%) |
Oct 21, 2013 | 12.35 | 13.00 | 12.30 | 12.38 | 47,999 | +0.00(+0.00%) |
Oct 18, 2013 | 12.23 | 12.42 | 11.74 | 12.38 | 59,323 | +0.29(+2.40%) |
Oct 17, 2013 | 11.84 | 12.15 | 11.84 | 12.09 | 32,595 | +0.14(+1.21%) |
Oct 16, 2013 | 11.92 | 12.07 | 11.92 | 11.94 | 20,500 | +0.03(+0.23%) |
Oct 15, 2013 | 12.19 | 12.19 | 11.90 | 11.92 | 34,550 | -0.24(-1.99%) |
Oct 14, 2013 | 12.27 | 12.27 | 12.06 | 12.16 | 18,913 | -0.12(-1.01%) |
Oct 11, 2013 | 12.03 | 12.33 | 11.94 | 12.28 | 0 | +0.20(+1.66%) |
Oct 10, 2013 | 11.91 | 12.12 | 11.83 | 12.08 | 16,220 | +0.29(+2.46%) |
Oct 09, 2013 | 11.77 | 11.96 | 11.74 | 11.79 | 36,103 | +0.05(+0.41%) |
Oct 08, 2013 | 11.74 | 11.83 | 11.65 | 11.74 | 30,823 | +0.03(+0.29%) |
Oct 07, 2013 | 11.59 | 11.75 | 11.52 | 11.71 | 0 | +0.08(+0.71%) |
Oct 04, 2013 | 11.55 | 11.74 | 11.16 | 11.63 | 0 | +0.04(+0.36%) |
Oct 03, 2013 | 11.43 | 11.60 | 11.12 | 11.59 | 0 | +0.10(+0.90%) |
Oct 02, 2013 | 11.41 | 11.51 | 11.31 | 11.48 | 59,523 | -0.06(-0.48%) |
Oct 01, 2013 | 11.63 | 11.63 | 11.41 | 11.54 | 37,422 | -0.12(-1.06%) |
Sep 30, 2013 | 11.71 | 11.92 | 11.63 | 11.66 | 0 | -0.18(-1.51%) |
Sep 27, 2013 | 11.77 | 11.90 | 11.77 | 11.84 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 11.91 | 11.94 | 11.80 | 11.85 | 32,808 | +0.01(+0.06%) |
Sep 25, 2013 | 11.88 | 11.96 | 11.76 | 11.85 | 37,195 | +0.01(+0.12%) |
Sep 24, 2013 | 11.90 | 12.12 | 11.74 | 11.83 | 55,538 | -0.07(-0.58%) |
Sep 23, 2013 | 11.32 | 11.98 | 11.28 | 11.90 | 313,235 | +0.58(+5.12%) |
Sep 20, 2013 | 11.31 | 11.35 | 11.22 | 11.32 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 11.36 | 11.38 | 11.25 | 11.31 | 80,886 | -0.06(-0.55%) |
Sep 18, 2013 | 11.41 | 11.41 | 11.12 | 11.37 | 0 | -0.01(-0.06%) |
Sep 17, 2013 | 11.41 | 11.42 | 11.34 | 11.38 | 0 | -0.05(-0.42%) |
Sep 16, 2013 | 11.40 | 11.52 | 11.39 | 11.43 | 0 | +0.03(+0.30%) |
Sep 13, 2013 | 11.43 | 11.43 | 11.24 | 11.39 | 0 | +0.01(+0.06%) |
Sep 12, 2013 | 11.55 | 11.55 | 11.24 | 11.39 | 0 | -0.16(-1.37%) |
Sep 11, 2013 | 11.52 | 11.59 | 11.30 | 11.54 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 11.43 | 11.53 | 11.31 | 11.53 | 18,351 | +0.12(+1.09%) |
Sep 09, 2013 | 11.43 | 11.43 | 11.30 | 11.41 | 0 | -0.01(-0.12%) |
Sep 06, 2013 | 11.48 | 11.61 | 11.18 | 11.42 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 11.46 | 11.59 | 11.22 | 11.43 | 0 | +0.01(+0.12%) |
Sep 04, 2013 | 11.59 | 11.59 | 11.36 | 11.42 | 0 | -0.11(-0.96%) |
Sep 03, 2013 | 11.38 | 11.66 | 11.38 | 11.53 | 0 | +0.28(+2.51%) |
Aug 30, 2013 | 11.67 | 11.73 | 11.12 | 11.25 | 0 | -0.46(-3.95%) |
Aug 29, 2013 | 11.70 | 11.79 | 11.66 | 11.71 | 25,240 | +0.01(+0.12%) |
Aug 28, 2013 | 11.72 | 11.88 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 11.79 | 11.96 | 11.42 | 11.70 | 57,123 | -0.17(-1.40%) |
Aug 26, 2013 | 11.89 | 12.03 | 11.70 | 11.86 | 0 | -0.11(-0.92%) |
Aug 23, 2013 | 11.83 | 12.08 | 11.83 | 11.97 | 0 | +0.13(+1.11%) |
Aug 22, 2013 | 11.67 | 11.90 | 11.67 | 11.84 | 39,007 | +0.17(+1.48%) |
Aug 21, 2013 | 11.72 | 11.76 | 11.62 | 11.67 | 0 | -0.08(-0.65%) |
Aug 20, 2013 | 11.76 | 11.89 | 11.68 | 11.74 | 30,562 | +0.03(+0.29%) |
Aug 19, 2013 | 11.52 | 11.90 | 11.52 | 11.71 | 65,118 | +0.21(+1.86%) |
Aug 16, 2013 | 11.44 | 11.56 | 11.43 | 11.50 | 0 | +0.01(+0.06%) |
Aug 15, 2013 | 11.68 | 11.70 | 11.38 | 11.49 | 51,770 | -0.26(-2.23%) |
Aug 14, 2013 | 11.76 | 11.85 | 11.74 | 11.75 | 13,671 | -0.06(-0.53%) |
Aug 13, 2013 | 11.85 | 11.87 | 11.72 | 11.81 | 28,955 | -0.07(-0.58%) |
Aug 12, 2013 | 11.87 | 11.93 | 11.72 | 11.88 | 86,975 | -0.02(-0.17%) |
Aug 09, 2013 | 11.75 | 12.12 | 11.65 | 11.90 | 41,304 | +0.17(+1.41%) |
Aug 08, 2013 | 11.66 | 11.78 | 11.65 | 11.74 | 162,295 | +0.10(+0.83%) |
Aug 07, 2013 | 11.75 | 11.75 | 11.58 | 11.64 | 17,446 | -0.16(-1.34%) |
Aug 06, 2013 | 11.79 | 11.83 | 11.66 | 11.80 | 30,143 | +0.02(+0.18%) |
Aug 05, 2013 | 11.71 | 11.84 | 11.65 | 11.78 | 38,434 | -0.04(-0.35%) |
Aug 02, 2013 | 11.99 | 11.99 | 11.72 | 11.82 | 54,639 | -0.23(-1.94%) |
Aug 01, 2013 | 11.89 | 12.16 | 11.87 | 12.05 | 114,450 | +0.28(+2.34%) |
Jul 31, 2013 | 11.96 | 11.96 | 11.77 | 11.78 | 0 | -0.14(-1.21%) |
Jul 30, 2013 | 12.05 | 12.18 | 11.85 | 11.92 | 0 | -0.08(-0.63%) |
Jul 29, 2013 | 12.21 | 12.33 | 11.93 | 12.00 | 0 | -0.23(-1.92%) |
Jul 26, 2013 | 12.21 | 12.35 | 12.12 | 12.23 | 0 | -0.03(-0.23%) |
Jul 25, 2013 | 12.01 | 12.32 | 11.99 | 12.26 | 0 | +0.28(+2.36%) |
Jul 24, 2013 | 11.99 | 12.10 | 11.74 | 11.98 | 0 | +0.03(+0.29%) |
Jul 23, 2013 | 11.89 | 12.09 | 11.86 | 11.94 | 0 | +0.06(+0.52%) |
Jul 22, 2013 | 11.77 | 11.94 | 11.77 | 11.88 | 0 | +0.12(+1.05%) |
Jul 19, 2013 | 11.62 | 11.90 | 11.36 | 11.76 | 0 | +0.19(+1.66%) |
Jul 18, 2013 | 11.40 | 11.57 | 11.18 | 11.57 | 0 | +0.13(+1.14%) |
Jul 17, 2013 | 11.38 | 11.50 | 11.33 | 11.44 | 9,157 | +0.13(+1.15%) |
Jul 16, 2013 | 11.44 | 11.46 | 11.30 | 11.31 | 0 | -0.13(-1.14%) |
Jul 15, 2013 | 11.18 | 11.46 | 11.16 | 11.44 | 0 | +0.19(+1.71%) |
Jul 12, 2013 | 11.24 | 11.27 | 11.07 | 11.25 | 0 | +0.02(+0.18%) |
Jul 11, 2013 | 11.29 | 11.30 | 11.03 | 11.23 | 0 | +0.01(+0.12%) |
Jul 10, 2013 | 11.30 | 11.30 | 11.16 | 11.21 | 0 | -0.06(-0.55%) |
Jul 09, 2013 | 11.41 | 11.41 | 11.25 | 11.27 | 0 | -0.10(-0.90%) |
Jul 08, 2013 | 11.49 | 11.49 | 11.28 | 11.38 | 0 | -0.13(-1.13%) |
Jul 05, 2013 | 11.27 | 11.51 | 11.20 | 11.51 | 0 | +0.40(+3.58%) |
Jul 03, 2013 | 11.05 | 11.19 | 10.96 | 11.11 | 0 | +0.11(+1.00%) |
Jul 02, 2013 | 10.95 | 11.03 | 10.84 | 11.00 | 0 | +0.12(+1.07%) |
Jul 01, 2013 | 10.62 | 10.95 | 10.62 | 10.88 | 0 | +0.23(+2.19%) |
Jun 28, 2013 | 10.42 | 10.69 | 10.42 | 10.65 | 205,706 | +0.23(+2.23%) |
Jun 27, 2013 | 10.16 | 10.47 | 10.16 | 10.42 | 0 | +0.45(+4.54%) |
Jun 26, 2013 | 10.13 | 10.16 | 9.965 | 9.965 | 0 | -0.12(-1.22%) |
Jun 25, 2013 | 10.02 | 10.10 | 9.938 | 10.09 | 0 | +0.12(+1.20%) |
Jun 24, 2013 | 9.896 | 10.03 | 9.896 | 9.968 | 0 | -0.02(-0.17%) |
Jun 21, 2013 | 9.896 | 9.999 | 9.883 | 9.985 | 94,195 | +0.14(+1.46%) |
Jun 20, 2013 | 9.807 | 9.890 | 9.801 | 9.842 | 0 | -0.05(-0.48%) |
Jun 19, 2013 | 10.03 | 10.03 | 9.890 | 9.890 | 0 | -0.13(-1.30%) |
Jun 18, 2013 | 9.938 | 10.05 | 9.931 | 10.02 | 0 | +0.05(+0.55%) |
Jun 17, 2013 | 9.855 | 9.965 | 9.801 | 9.965 | 0 | +0.18(+1.89%) |
Jun 14, 2013 | 9.979 | 9.979 | 9.759 | 9.780 | 0 | -0.19(-1.92%) |
Jun 13, 2013 | 9.862 | 9.999 | 9.780 | 9.972 | 19,044 | +0.11(+1.11%) |
Jun 12, 2013 | 9.896 | 9.896 | 9.759 | 9.862 | 36,634 | -0.01(-0.07%) |
Jun 11, 2013 | 9.862 | 9.924 | 9.805 | 9.869 | 12,203 | +0.00(+0.00%) |
Jun 10, 2013 | 9.924 | 9.944 | 9.787 | 9.869 | 0 | +0.01(+0.07%) |
Jun 07, 2013 | 9.979 | 9.999 | 9.807 | 9.862 | 0 | -0.04(-0.41%) |
Jun 06, 2013 | 9.643 | 9.903 | 9.643 | 9.903 | 208,671 | +0.23(+2.41%) |
Jun 05, 2013 | 9.712 | 9.773 | 9.657 | 9.670 | 0 | -0.08(-0.77%) |
Jun 04, 2013 | 9.821 | 9.821 | 9.540 | 9.746 | 0 | -0.10(-0.97%) |
Jun 03, 2013 | 9.557 | 9.893 | 9.444 | 9.842 | 84,082 | +0.36(+3.75%) |
May 31, 2013 | 9.677 | 9.677 | 9.458 | 9.486 | 23,026 | -0.25(-2.60%) |
May 30, 2013 | 9.766 | 9.766 | 9.698 | 9.739 | 12,679 | +0.01(+0.14%) |
May 29, 2013 | 9.759 | 9.759 | 9.616 | 9.725 | 22,725 | +0.01(+0.07%) |
May 28, 2013 | 9.828 | 9.944 | 9.664 | 9.718 | 41,365 | -0.01(-0.07%) |
May 24, 2013 | 9.636 | 9.753 | 9.636 | 9.725 | 0 | +0.07(+0.71%) |
May 23, 2013 | 9.588 | 9.670 | 9.486 | 9.657 | 0 | +0.03(+0.28%) |
May 22, 2013 | 9.739 | 9.835 | 9.602 | 9.629 | 0 | -0.13(-1.33%) |
May 21, 2013 | 9.725 | 9.766 | 9.650 | 9.759 | 0 | +0.01(+0.07%) |
May 20, 2013 | 9.766 | 9.794 | 9.670 | 9.753 | 0 | -0.07(-0.70%) |
May 17, 2013 | 9.746 | 9.869 | 9.718 | 9.821 | 0 | +0.10(+0.99%) |
May 16, 2013 | 9.616 | 9.739 | 9.616 | 9.725 | 16,724 | +0.04(+0.42%) |
May 15, 2013 | 9.513 | 9.684 | 9.486 | 9.684 | 0 | +0.19(+2.02%) |
May 13, 2013 | 9.650 | 9.650 | 9.486 | 9.492 | 0 | -0.15(-1.56%) |
May 10, 2013 | 9.643 | 9.684 | 9.499 | 9.643 | 0 | +0.05(+0.50%) |
May 09, 2013 | 9.486 | 9.698 | 9.486 | 9.595 | 0 | +0.07(+0.72%) |
May 08, 2013 | 9.540 | 9.595 | 9.403 | 9.527 | 0 | -0.07(-0.71%) |
May 07, 2013 | 9.527 | 9.629 | 9.489 | 9.595 | 0 | +0.10(+1.08%) |
May 06, 2013 | 9.424 | 9.588 | 9.383 | 9.492 | 0 | +0.10(+1.09%) |
May 03, 2013 | 9.513 | 9.462 | 9.335 | 9.390 | 0 | -0.01(-0.15%) |
May 02, 2013 | 9.533 | 9.533 | 9.314 | 9.403 | 0 | -0.11(-1.15%) |
May 01, 2013 | 9.677 | 9.759 | 9.506 | 9.513 | 0 | -0.22(-2.25%) |
Apr 30, 2013 | 9.664 | 9.773 | 9.664 | 9.732 | 0 | +0.09(+0.92%) |
Apr 29, 2013 | 9.554 | 9.691 | 9.554 | 9.643 | 38,974 | +0.02(+0.21%) |
Apr 26, 2013 | 9.595 | 9.636 | 9.561 | 9.623 | 45,095 | +0.03(+0.29%) |
Apr 25, 2013 | 9.595 | 9.718 | 9.554 | 9.595 | 0 | +0.04(+0.43%) |
Apr 24, 2013 | 9.439 | 9.568 | 9.357 | 9.554 | 36,348 | +0.08(+0.86%) |
Apr 23, 2013 | 9.445 | 9.520 | 9.384 | 9.473 | 81,562 | +0.09(+0.94%) |
Apr 22, 2013 | 9.384 | 9.500 | 9.310 | 9.384 | 118,002 | -0.02(-0.22%) |
Apr 19, 2013 | 9.119 | 9.585 | 9.119 | 9.405 | 70,428 | -0.11(-1.14%) |
Apr 18, 2013 | 9.262 | 9.527 | 9.160 | 9.513 | 132,853 | +0.29(+3.17%) |
Apr 17, 2013 | 9.391 | 9.432 | 9.167 | 9.221 | 124,926 | -0.23(-2.44%) |
Apr 16, 2013 | 9.615 | 9.656 | 9.384 | 9.452 | 41,697 | -0.05(-0.57%) |
Apr 15, 2013 | 9.656 | 9.731 | 9.486 | 9.506 | 77,010 | -0.17(-1.75%) |
Apr 12, 2013 | 9.637 | 9.697 | 9.629 | 9.676 | 24,877 | -0.01(-0.14%) |
Apr 11, 2013 | 9.710 | 9.731 | 9.642 | 9.690 | 47,844 | -0.05(-0.49%) |
Apr 10, 2013 | 9.506 | 9.798 | 9.506 | 9.737 | 35,752 | +0.29(+3.02%) |
Apr 09, 2013 | 9.513 | 9.642 | 9.452 | 9.452 | 19,825 | -0.07(-0.78%) |
Apr 08, 2013 | 9.527 | 9.534 | 9.371 | 9.527 | 25,281 | +0.00(+0.00%) |
Apr 05, 2013 | 9.527 | 9.588 | 9.473 | 9.527 | 18,692 | -0.14(-1.41%) |
Apr 04, 2013 | 9.703 | 9.703 | 9.595 | 9.663 | 69,863 | -0.01(-0.07%) |
Apr 03, 2013 | 9.649 | 9.710 | 9.615 | 9.669 | 54,369 | +0.07(+0.71%) |
Apr 02, 2013 | 9.758 | 9.778 | 9.554 | 9.602 | 69,575 | -0.10(-0.98%) |