Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.77 | 14.07 | 13.77 | 14.03 | 293,282 | +0.00(+0.00%) |
Jan 30, 2014 | 14.14 | 14.29 | 14.00 | 14.03 | 235,252 | +0.06(+0.44%) |
Jan 29, 2014 | 14.18 | 14.22 | 13.96 | 13.97 | 466,330 | -0.39(-2.74%) |
Jan 28, 2014 | 14.38 | 14.40 | 14.24 | 14.36 | 292,786 | +0.03(+0.24%) |
Jan 27, 2014 | 14.61 | 14.69 | 14.22 | 14.33 | 242,805 | -0.20(-1.38%) |
Jan 24, 2014 | 14.72 | 14.75 | 14.37 | 14.53 | 406,166 | -0.29(-1.98%) |
Jan 23, 2014 | 14.71 | 14.87 | 14.68 | 14.82 | 232,380 | -0.03(-0.21%) |
Jan 22, 2014 | 14.83 | 14.91 | 14.75 | 14.85 | 219,587 | +0.00(+0.03%) |
Jan 21, 2014 | 14.93 | 15.04 | 14.79 | 14.84 | 324,746 | -0.04(-0.25%) |
Jan 17, 2014 | 14.75 | 14.88 | 14.88 | 14.88 | 366,539 | +0.16(+1.09%) |
Jan 16, 2014 | 14.56 | 14.77 | 14.56 | 14.72 | 273,538 | +0.12(+0.82%) |
Jan 15, 2014 | 14.59 | 14.64 | 14.51 | 14.60 | 182,469 | +0.01(+0.06%) |
Jan 14, 2014 | 14.44 | 14.63 | 14.39 | 14.59 | 325,997 | +0.25(+1.72%) |
Jan 13, 2014 | 14.28 | 14.38 | 14.25 | 14.35 | 453,143 | +0.06(+0.42%) |
Jan 10, 2014 | 14.19 | 14.31 | 14.09 | 14.29 | 300,251 | +0.11(+0.80%) |
Jan 09, 2014 | 14.25 | 14.25 | 14.01 | 14.17 | 418,954 | -0.00(-0.02%) |
Jan 08, 2014 | 13.95 | 14.20 | 13.95 | 14.18 | 381,258 | -0.01(-0.08%) |
Jan 07, 2014 | 14.10 | 14.23 | 14.01 | 14.19 | 365,446 | +0.16(+1.16%) |
Jan 06, 2014 | 14.11 | 14.11 | 13.95 | 14.02 | 318,775 | -0.06(-0.46%) |
Jan 03, 2014 | 14.13 | 14.21 | 14.00 | 14.09 | 137,468 | -0.03(-0.18%) |
Jan 02, 2014 | 14.05 | 14.31 | 14.03 | 14.11 | 404,057 | +0.00(+0.01%) |
Dec 31, 2013 | 14.08 | 14.11 | 14.11 | 14.11 | 160,718 | +0.06(+0.45%) |
Dec 30, 2013 | 14.02 | 14.11 | 14.01 | 14.05 | 140,447 | -0.02(-0.12%) |
Dec 27, 2013 | 14.21 | 14.21 | 13.92 | 14.07 | 287,641 | -0.09(-0.67%) |
Dec 26, 2013 | 14.17 | 14.28 | 14.12 | 14.16 | 116,022 | +0.07(+0.52%) |
Dec 24, 2013 | 13.87 | 14.17 | 13.87 | 14.09 | 135,251 | -0.01(-0.10%) |
Dec 23, 2013 | 14.26 | 14.26 | 14.01 | 14.10 | 235,055 | -0.07(-0.47%) |
Dec 20, 2013 | 14.00 | 14.29 | 14.00 | 14.17 | 686,064 | +0.24(+1.72%) |
Dec 19, 2013 | 14.13 | 14.13 | 13.85 | 13.93 | 165,114 | -0.25(-1.78%) |
Dec 18, 2013 | 13.95 | 14.22 | 13.93 | 14.18 | 228,715 | +0.23(+1.65%) |
Dec 17, 2013 | 14.12 | 14.12 | 13.81 | 13.95 | 246,674 | -0.14(-1.01%) |
Dec 16, 2013 | 13.89 | 14.17 | 13.85 | 14.09 | 218,596 | +0.22(+1.60%) |
Dec 13, 2013 | 13.80 | 14.02 | 13.71 | 13.87 | 246,693 | +0.10(+0.70%) |
Dec 12, 2013 | 13.78 | 13.85 | 13.72 | 13.77 | 172,495 | +0.05(+0.37%) |
Dec 11, 2013 | 13.76 | 14.00 | 13.72 | 13.72 | 318,705 | -0.05(-0.33%) |
Dec 10, 2013 | 13.95 | 13.96 | 13.69 | 13.77 | 316,786 | -0.22(-1.60%) |
Dec 09, 2013 | 13.86 | 14.09 | 13.86 | 13.99 | 179,210 | +0.12(+0.85%) |
Dec 06, 2013 | 13.86 | 14.00 | 13.79 | 13.87 | 0 | +0.19(+1.37%) |
Dec 05, 2013 | 13.69 | 13.82 | 13.54 | 13.69 | 0 | -0.01(-0.05%) |
Dec 04, 2013 | 13.60 | 13.83 | 13.50 | 13.69 | 0 | +0.11(+0.78%) |
Dec 03, 2013 | 13.54 | 13.73 | 13.49 | 13.59 | 0 | +0.01(+0.09%) |
Dec 02, 2013 | 14.04 | 14.04 | 13.56 | 13.58 | 0 | -0.43(-3.05%) |
Nov 29, 2013 | 14.09 | 14.11 | 13.93 | 14.00 | 0 | +0.03(+0.22%) |
Nov 27, 2013 | 13.62 | 14.01 | 13.60 | 13.97 | 0 | +0.40(+2.96%) |
Nov 26, 2013 | 13.56 | 13.60 | 13.49 | 13.57 | 0 | -0.00(-0.03%) |
Nov 25, 2013 | 13.60 | 13.64 | 13.48 | 13.57 | 103,004 | +0.00(+0.01%) |
Nov 22, 2013 | 13.53 | 13.66 | 13.40 | 13.57 | 0 | +0.09(+0.68%) |
Nov 21, 2013 | 13.16 | 13.56 | 13.08 | 13.48 | 246,317 | +0.38(+2.90%) |
Nov 20, 2013 | 13.15 | 13.22 | 13.02 | 13.10 | 0 | +0.00(+0.04%) |
Nov 19, 2013 | 13.03 | 13.24 | 13.03 | 13.10 | 195,319 | -0.15(-1.11%) |
Nov 18, 2013 | 13.38 | 13.56 | 13.16 | 13.24 | 0 | -0.05(-0.37%) |
Nov 15, 2013 | 13.24 | 13.71 | 13.13 | 13.29 | 0 | +0.11(+0.82%) |
Nov 14, 2013 | 13.18 | 13.25 | 13.08 | 13.18 | 0 | -0.03(-0.20%) |
Nov 13, 2013 | 13.07 | 13.23 | 13.02 | 13.21 | 0 | +0.10(+0.80%) |
Nov 12, 2013 | 12.96 | 13.14 | 12.91 | 13.11 | 0 | +0.17(+1.31%) |
Nov 11, 2013 | 13.10 | 13.18 | 12.89 | 12.94 | 0 | -0.18(-1.35%) |
Nov 08, 2013 | 12.90 | 13.19 | 12.88 | 13.11 | 0 | +0.20(+1.54%) |
Nov 07, 2013 | 13.17 | 13.20 | 12.85 | 12.92 | 292,927 | -0.18(-1.36%) |
Nov 06, 2013 | 13.30 | 13.40 | 13.06 | 13.09 | 184,237 | -0.15(-1.16%) |
Nov 05, 2013 | 13.32 | 13.39 | 13.14 | 13.25 | 0 | -0.18(-1.31%) |
Nov 04, 2013 | 13.28 | 13.71 | 13.24 | 13.42 | 216,461 | +0.23(+1.75%) |
Nov 01, 2013 | 13.37 | 13.39 | 13.14 | 13.19 | 0 | -0.20(-1.47%) |
Oct 31, 2013 | 13.64 | 13.64 | 13.37 | 13.39 | 0 | -0.18(-1.33%) |
Oct 30, 2013 | 13.71 | 13.71 | 13.53 | 13.57 | 212,605 | -0.14(-1.05%) |
Oct 29, 2013 | 13.71 | 13.85 | 13.56 | 13.71 | 0 | -0.00(-0.03%) |
Oct 28, 2013 | 13.72 | 13.80 | 13.61 | 13.72 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 13.88 | 13.94 | 13.62 | 13.72 | 0 | -0.10(-0.73%) |
Oct 24, 2013 | 13.75 | 13.85 | 13.66 | 13.82 | 127,374 | +0.05(+0.39%) |
Oct 23, 2013 | 13.86 | 13.88 | 13.73 | 13.77 | 0 | -0.13(-0.91%) |
Oct 22, 2013 | 13.86 | 13.97 | 13.85 | 13.89 | 126,809 | +0.01(+0.04%) |
Oct 21, 2013 | 13.96 | 14.08 | 13.87 | 13.89 | 95,465 | -0.10(-0.71%) |
Oct 18, 2013 | 13.79 | 14.03 | 13.66 | 13.99 | 273,222 | +0.35(+2.55%) |
Oct 17, 2013 | 13.57 | 13.71 | 13.48 | 13.64 | 131,853 | -0.02(-0.14%) |
Oct 16, 2013 | 13.67 | 13.75 | 13.55 | 13.66 | 173,194 | +0.12(+0.87%) |
Oct 15, 2013 | 13.71 | 13.71 | 13.53 | 13.54 | 98,506 | -0.17(-1.23%) |
Oct 14, 2013 | 13.69 | 13.77 | 13.64 | 13.71 | 124,788 | -0.01(-0.06%) |
Oct 11, 2013 | 13.55 | 13.76 | 13.50 | 13.71 | 0 | +0.17(+1.29%) |
Oct 10, 2013 | 13.40 | 13.64 | 13.27 | 13.54 | 103,120 | +0.29(+2.18%) |
Oct 09, 2013 | 13.22 | 13.33 | 13.13 | 13.25 | 196,037 | +0.12(+0.89%) |
Oct 08, 2013 | 13.37 | 13.68 | 13.13 | 13.13 | 333,062 | -0.25(-1.86%) |
Oct 07, 2013 | 13.41 | 13.52 | 13.37 | 13.38 | 0 | -0.11(-0.81%) |
Oct 04, 2013 | 13.23 | 13.54 | 13.23 | 13.49 | 0 | +0.24(+1.80%) |
Oct 03, 2013 | 13.36 | 13.47 | 13.22 | 13.25 | 0 | -0.17(-1.27%) |
Oct 02, 2013 | 13.49 | 13.57 | 13.35 | 13.42 | 205,027 | -0.15(-1.10%) |
Oct 01, 2013 | 13.46 | 13.62 | 13.40 | 13.57 | 217,603 | +0.09(+0.67%) |
Sep 30, 2013 | 13.39 | 13.54 | 13.28 | 13.48 | 0 | -0.01(-0.05%) |
Sep 27, 2013 | 13.59 | 13.78 | 13.34 | 13.49 | 0 | -0.21(-1.51%) |
Sep 26, 2013 | 13.84 | 13.98 | 13.64 | 13.70 | 217,526 | -0.09(-0.66%) |
Sep 25, 2013 | 13.79 | 13.85 | 13.74 | 13.79 | 220,908 | +0.06(+0.44%) |
Sep 24, 2013 | 13.90 | 14.00 | 13.61 | 13.73 | 287,274 | -0.12(-0.88%) |
Sep 23, 2013 | 13.77 | 13.91 | 13.66 | 13.85 | 247,491 | +0.04(+0.27%) |
Sep 20, 2013 | 13.71 | 13.92 | 13.60 | 13.81 | 0 | +0.11(+0.81%) |
Sep 19, 2013 | 13.70 | 13.71 | 13.60 | 13.70 | 129,312 | +0.05(+0.40%) |
Sep 18, 2013 | 13.45 | 13.70 | 13.41 | 13.65 | 0 | +0.24(+1.79%) |
Sep 17, 2013 | 13.30 | 13.56 | 13.20 | 13.41 | 0 | +0.16(+1.20%) |
Sep 16, 2013 | 13.24 | 13.42 | 13.16 | 13.25 | 0 | +0.01(+0.06%) |
Sep 13, 2013 | 13.17 | 13.25 | 13.09 | 13.24 | 0 | +0.15(+1.13%) |
Sep 12, 2013 | 13.21 | 13.25 | 13.09 | 13.09 | 0 | -0.16(-1.20%) |
Sep 11, 2013 | 13.09 | 13.28 | 13.09 | 13.25 | 0 | +0.15(+1.15%) |
Sep 10, 2013 | 12.94 | 13.13 | 12.94 | 13.10 | 259,490 | +0.20(+1.52%) |
Sep 09, 2013 | 12.78 | 12.91 | 12.72 | 12.90 | 0 | +0.14(+1.09%) |
Sep 06, 2013 | 12.89 | 12.89 | 12.65 | 12.76 | 0 | -0.03(-0.23%) |
Sep 05, 2013 | 12.80 | 12.82 | 12.69 | 12.79 | 0 | -0.00(-0.01%) |
Sep 04, 2013 | 12.68 | 12.81 | 12.61 | 12.80 | 0 | +0.21(+1.63%) |
Sep 03, 2013 | 12.77 | 12.85 | 12.56 | 12.59 | 0 | -0.03(-0.27%) |
Aug 30, 2013 | 12.63 | 12.67 | 12.62 | 12.62 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 12.63 | 12.75 | 12.59 | 12.68 | 164,936 | +0.05(+0.40%) |
Aug 28, 2013 | 12.68 | 12.71 | 12.55 | 12.63 | 0 | -0.01(-0.07%) |
Aug 27, 2013 | 12.65 | 12.69 | 12.60 | 12.64 | 229,621 | -0.11(-0.89%) |
Aug 26, 2013 | 12.76 | 12.86 | 12.70 | 12.75 | 0 | +0.06(+0.45%) |
Aug 23, 2013 | 12.59 | 12.70 | 12.40 | 12.70 | 0 | +0.13(+1.07%) |
Aug 22, 2013 | 12.48 | 12.70 | 12.46 | 12.56 | 97,627 | +0.09(+0.74%) |
Aug 21, 2013 | 12.63 | 12.67 | 12.41 | 12.47 | 0 | -0.23(-1.78%) |
Aug 20, 2013 | 12.62 | 12.83 | 12.62 | 12.70 | 82,625 | +0.13(+1.07%) |
Aug 19, 2013 | 12.51 | 12.60 | 12.47 | 12.56 | 185,270 | +0.05(+0.42%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.47 | 12.51 | 0 | -0.15(-1.22%) |
Aug 15, 2013 | 12.81 | 12.87 | 12.63 | 12.66 | 236,654 | -0.26(-2.01%) |
Aug 14, 2013 | 12.87 | 12.93 | 12.75 | 12.92 | 248,788 | +0.10(+0.74%) |
Aug 13, 2013 | 12.83 | 12.87 | 12.74 | 12.83 | 157,538 | +0.04(+0.32%) |
Aug 12, 2013 | 12.69 | 12.81 | 12.69 | 12.79 | 179,528 | -0.03(-0.24%) |
Aug 09, 2013 | 12.88 | 12.88 | 12.74 | 12.82 | 283,674 | -0.05(-0.41%) |
Aug 08, 2013 | 12.93 | 13.07 | 12.79 | 12.87 | 138,552 | -0.03(-0.24%) |
Aug 07, 2013 | 13.03 | 13.03 | 12.82 | 12.90 | 114,271 | -0.12(-0.90%) |
Aug 06, 2013 | 13.23 | 13.31 | 12.96 | 13.02 | 161,581 | -0.30(-2.24%) |
Aug 05, 2013 | 13.18 | 13.33 | 13.06 | 13.32 | 239,310 | +0.16(+1.23%) |
Aug 02, 2013 | 13.05 | 13.21 | 12.95 | 13.16 | 167,824 | +0.07(+0.52%) |
Aug 01, 2013 | 12.70 | 13.12 | 12.62 | 13.09 | 193,407 | +0.43(+3.40%) |
Jul 31, 2013 | 12.73 | 12.84 | 12.64 | 12.66 | 0 | -0.00(-0.01%) |
Jul 30, 2013 | 12.68 | 12.78 | 12.60 | 12.66 | 0 | +0.06(+0.48%) |
Jul 29, 2013 | 12.59 | 12.72 | 12.38 | 12.60 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 12.64 | 12.72 | 12.49 | 12.59 | 0 | -0.16(-1.27%) |
Jul 25, 2013 | 12.78 | 12.78 | 12.61 | 12.75 | 0 | -0.01(-0.06%) |
Jul 24, 2013 | 12.84 | 12.89 | 12.68 | 12.76 | 0 | -0.00(-0.04%) |
Jul 23, 2013 | 12.92 | 12.97 | 12.72 | 12.76 | 0 | -0.16(-1.23%) |
Jul 22, 2013 | 12.94 | 12.96 | 12.89 | 12.92 | 0 | -0.06(-0.49%) |
Jul 19, 2013 | 12.98 | 13.02 | 12.96 | 12.99 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 13.09 | 13.13 | 12.94 | 13.01 | 0 | -0.05(-0.36%) |
Jul 17, 2013 | 13.13 | 13.17 | 13.03 | 13.06 | 161,940 | +0.02(+0.16%) |
Jul 16, 2013 | 13.01 | 13.10 | 12.85 | 13.04 | 0 | -0.09(-0.68%) |
Jul 15, 2013 | 13.04 | 13.14 | 12.93 | 13.13 | 0 | +0.10(+0.74%) |
Jul 12, 2013 | 13.13 | 13.29 | 12.99 | 13.03 | 0 | -0.15(-1.16%) |
Jul 11, 2013 | 13.16 | 13.26 | 13.10 | 13.18 | 0 | +0.18(+1.38%) |
Jul 10, 2013 | 12.89 | 13.04 | 12.89 | 13.00 | 0 | +0.07(+0.51%) |
Jul 09, 2013 | 12.94 | 13.10 | 12.83 | 12.94 | 0 | +0.01(+0.10%) |
Jul 08, 2013 | 13.01 | 13.04 | 12.89 | 12.92 | 0 | -0.04(-0.28%) |
Jul 05, 2013 | 12.80 | 12.99 | 12.62 | 12.96 | 0 | +0.37(+2.97%) |
Jul 03, 2013 | 12.57 | 12.68 | 12.46 | 12.59 | 0 | -0.02(-0.15%) |
Jul 02, 2013 | 12.44 | 12.70 | 12.40 | 12.60 | 0 | +0.07(+0.60%) |
Jul 01, 2013 | 12.33 | 12.58 | 12.30 | 12.53 | 0 | +0.24(+1.97%) |
Jun 28, 2013 | 12.32 | 12.50 | 12.28 | 12.29 | 2,268,949 | -0.10(-0.80%) |
Jun 27, 2013 | 12.32 | 12.42 | 12.27 | 12.39 | 0 | +0.14(+1.12%) |
Jun 26, 2013 | 12.28 | 12.36 | 12.17 | 12.25 | 0 | +0.11(+0.87%) |
Jun 25, 2013 | 11.99 | 12.19 | 11.91 | 12.15 | 0 | +0.21(+1.79%) |
Jun 24, 2013 | 12.14 | 12.14 | 11.91 | 11.93 | 0 | -0.29(-2.36%) |
Jun 21, 2013 | 12.36 | 12.49 | 12.20 | 12.22 | 608,704 | -0.08(-0.68%) |
Jun 20, 2013 | 12.37 | 12.46 | 12.27 | 12.30 | 0 | -0.20(-1.59%) |
Jun 19, 2013 | 12.77 | 12.77 | 12.50 | 12.50 | 0 | -0.20(-1.61%) |
Jun 18, 2013 | 12.40 | 12.74 | 12.35 | 12.71 | 0 | +0.36(+2.88%) |
Jun 17, 2013 | 12.53 | 12.60 | 12.31 | 12.35 | 0 | -0.10(-0.79%) |
Jun 14, 2013 | 12.51 | 12.56 | 12.40 | 12.45 | 0 | -0.04(-0.32%) |
Jun 13, 2013 | 12.41 | 12.64 | 12.25 | 12.49 | 221,376 | +0.12(+0.96%) |
Jun 12, 2013 | 12.76 | 12.76 | 12.35 | 12.37 | 138,237 | -0.26(-2.05%) |
Jun 11, 2013 | 12.76 | 12.87 | 12.60 | 12.63 | 223,904 | -0.22(-1.67%) |
Jun 10, 2013 | 12.76 | 12.91 | 12.72 | 12.85 | 0 | +0.08(+0.65%) |
Jun 07, 2013 | 12.70 | 12.93 | 12.64 | 12.76 | 0 | +0.12(+0.92%) |
Jun 06, 2013 | 12.68 | 12.70 | 12.51 | 12.65 | 319,947 | -0.01(-0.10%) |
Jun 05, 2013 | 12.69 | 12.73 | 12.57 | 12.66 | 0 | -0.09(-0.71%) |
Jun 04, 2013 | 12.80 | 12.93 | 12.64 | 12.75 | 0 | -0.07(-0.57%) |
Jun 03, 2013 | 12.94 | 12.94 | 12.50 | 12.82 | 568,671 | -0.26(-1.98%) |
May 31, 2013 | 12.99 | 13.46 | 12.99 | 13.08 | 380,121 | +0.01(+0.07%) |
May 30, 2013 | 12.94 | 13.19 | 12.83 | 13.07 | 428,495 | +0.14(+1.06%) |
May 29, 2013 | 13.07 | 13.11 | 12.89 | 12.94 | 601,145 | -0.17(-1.32%) |
May 28, 2013 | 12.99 | 13.16 | 12.66 | 13.11 | 379,005 | +0.28(+2.20%) |
May 24, 2013 | 12.81 | 12.91 | 12.62 | 12.83 | 0 | -0.01(-0.06%) |
May 23, 2013 | 12.62 | 12.84 | 12.58 | 12.83 | 0 | +0.08(+0.60%) |
May 22, 2013 | 12.74 | 13.03 | 12.62 | 12.76 | 0 | -0.00(-0.04%) |
May 21, 2013 | 12.66 | 12.78 | 12.58 | 12.76 | 0 | +0.14(+1.10%) |
May 20, 2013 | 12.64 | 12.78 | 12.51 | 12.62 | 0 | -0.10(-0.75%) |
May 17, 2013 | 12.68 | 12.78 | 12.54 | 12.72 | 0 | +0.07(+0.52%) |
May 16, 2013 | 12.56 | 12.70 | 12.55 | 12.65 | 416,342 | +0.17(+1.34%) |
May 15, 2013 | 12.30 | 12.53 | 12.26 | 12.49 | 0 | +0.32(+2.60%) |
May 13, 2013 | 12.12 | 12.21 | 12.00 | 12.17 | 0 | +0.02(+0.15%) |
May 10, 2013 | 12.17 | 12.29 | 12.05 | 12.15 | 0 | +0.03(+0.22%) |
May 09, 2013 | 12.14 | 12.26 | 12.09 | 12.12 | 0 | -0.06(-0.47%) |
May 08, 2013 | 12.20 | 12.25 | 12.00 | 12.18 | 0 | -0.07(-0.61%) |
May 07, 2013 | 12.12 | 12.33 | 12.12 | 12.26 | 0 | +0.12(+1.01%) |
May 06, 2013 | 12.39 | 12.39 | 12.00 | 12.13 | 0 | -0.34(-2.69%) |
May 03, 2013 | 12.38 | 12.52 | 12.20 | 12.47 | 0 | +0.27(+2.25%) |
May 02, 2013 | 11.84 | 12.31 | 11.84 | 12.20 | 0 | +0.43(+3.64%) |
May 01, 2013 | 11.88 | 11.88 | 11.69 | 11.77 | 0 | -0.15(-1.26%) |
Apr 30, 2013 | 11.71 | 11.93 | 11.67 | 11.92 | 0 | +0.14(+1.22%) |
Apr 29, 2013 | 11.61 | 11.81 | 11.57 | 11.77 | 221,209 | +0.19(+1.66%) |
Apr 26, 2013 | 11.39 | 11.67 | 11.40 | 11.58 | 421,906 | +0.18(+1.59%) |
Apr 25, 2013 | 11.48 | 11.48 | 11.19 | 11.40 | 559,399 | +0.05(+0.43%) |
Apr 24, 2013 | 11.21 | 11.35 | 11.13 | 11.35 | 486,449 | +0.10(+0.90%) |
Apr 23, 2013 | 11.17 | 11.28 | 11.07 | 11.25 | 299,966 | +0.12(+1.12%) |
Apr 22, 2013 | 11.22 | 11.35 | 10.88 | 11.13 | 231,027 | -0.12(-1.08%) |
Apr 19, 2013 | 10.91 | 11.41 | 10.87 | 11.25 | 306,748 | +0.50(+4.70%) |
Apr 18, 2013 | 10.77 | 10.81 | 10.64 | 10.74 | 225,412 | -0.04(-0.40%) |
Apr 17, 2013 | 10.96 | 11.20 | 10.70 | 10.79 | 226,150 | -0.30(-2.73%) |
Apr 16, 2013 | 10.99 | 11.10 | 10.92 | 11.09 | 296,090 | +0.17(+1.54%) |
Apr 15, 2013 | 11.31 | 11.38 | 10.87 | 10.92 | 275,288 | -0.45(-3.96%) |
Apr 12, 2013 | 11.22 | 11.43 | 11.16 | 11.37 | 123,903 | +0.13(+1.12%) |
Apr 11, 2013 | 11.34 | 11.38 | 11.22 | 11.24 | 198,296 | -0.09(-0.82%) |
Apr 10, 2013 | 11.02 | 11.56 | 10.99 | 11.34 | 314,018 | +0.49(+4.48%) |
Apr 09, 2013 | 11.16 | 11.19 | 10.85 | 10.85 | 340,352 | -0.32(-2.89%) |
Apr 08, 2013 | 11.22 | 11.22 | 11.10 | 11.17 | 94,829 | -0.01(-0.13%) |
Apr 05, 2013 | 11.16 | 11.29 | 11.06 | 11.19 | 138,289 | -0.13(-1.18%) |
Apr 04, 2013 | 11.43 | 11.43 | 11.30 | 11.32 | 182,165 | -0.06(-0.53%) |
Apr 03, 2013 | 11.39 | 11.44 | 11.26 | 11.38 | 1,415,800 | +0.05(+0.47%) |
Apr 02, 2013 | 11.24 | 11.39 | 11.24 | 11.33 | 293,537 | +0.19(+1.72%) |
Apr 01, 2013 | 10.97 | 11.17 | 10.97 | 11.14 | 377,612 | +0.22(+2.04%) |
Mar 28, 2013 | 10.96 | 10.98 | 10.92 | 10.92 | 250,052 | -0.02(-0.14%) |
Mar 27, 2013 | 10.90 | 11.01 | 10.90 | 10.93 | 144,275 | -0.02(-0.19%) |
Mar 26, 2013 | 10.93 | 10.96 | 10.88 | 10.95 | 119,411 | +0.05(+0.44%) |
Mar 25, 2013 | 10.94 | 11.02 | 10.85 | 10.90 | 171,764 | +0.04(+0.33%) |
Mar 22, 2013 | 10.59 | 10.97 | 10.59 | 10.87 | 329,475 | +0.35(+3.33%) |
Mar 21, 2013 | 10.43 | 10.57 | 10.43 | 10.52 | 164,179 | +0.03(+0.33%) |
Mar 20, 2013 | 10.47 | 10.50 | 10.42 | 10.48 | 303,578 | +0.04(+0.36%) |
Mar 19, 2013 | 10.52 | 10.57 | 10.44 | 10.44 | 309,937 | -0.09(-0.86%) |
Mar 18, 2013 | 10.56 | 10.56 | 10.39 | 10.54 | 496,953 | -0.06(-0.59%) |
Mar 15, 2013 | 10.56 | 10.63 | 10.49 | 10.60 | 343,528 | +0.06(+0.56%) |
Mar 14, 2013 | 10.35 | 10.61 | 10.32 | 10.54 | 153,104 | +0.22(+2.11%) |
Mar 13, 2013 | 10.17 | 10.34 | 10.12 | 10.32 | 239,304 | +0.18(+1.75%) |
Mar 12, 2013 | 10.17 | 10.20 | 10.06 | 10.14 | 619,670 | -0.06(-0.63%) |
Mar 11, 2013 | 10.18 | 10.27 | 10.16 | 10.21 | 258,303 | -0.02(-0.24%) |
Mar 08, 2013 | 10.28 | 10.28 | 10.17 | 10.23 | 1,482,340 | +0.03(+0.34%) |
Mar 07, 2013 | 10.16 | 10.28 | 10.11 | 10.20 | 843,568 | -0.00(-0.02%) |
Mar 06, 2013 | 10.22 | 10.22 | 10.10 | 10.20 | 558,520 | -0.02(-0.21%) |
Mar 05, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 371,209 | -0.03(-0.29%) |
Mar 04, 2013 | 10.30 | 10.32 | 10.16 | 10.25 | 304,310 | -0.02(-0.20%) |
Mar 01, 2013 | 10.19 | 10.34 | 10.19 | 10.27 | 305,183 | -0.01(-0.12%) |
Feb 28, 2013 | 10.34 | 10.36 | 10.22 | 10.28 | 463,806 | -0.02(-0.18%) |
Feb 27, 2013 | 10.11 | 10.42 | 10.11 | 10.30 | 337,778 | +0.21(+2.09%) |
Feb 26, 2013 | 10.31 | 10.31 | 9.913 | 10.09 | 811,780 | -0.16(-1.58%) |
Feb 25, 2013 | 10.30 | 10.34 | 10.21 | 10.25 | 305,734 | -0.09(-0.87%) |
Feb 22, 2013 | 10.30 | 10.35 | 10.25 | 10.34 | 172,713 | +0.11(+1.04%) |
Feb 21, 2013 | 10.29 | 10.35 | 10.21 | 10.24 | 84,974 | -0.03(-0.24%) |
Feb 20, 2013 | 10.36 | 10.37 | 10.23 | 10.26 | 407,969 | -0.08(-0.74%) |
Feb 19, 2013 | 10.35 | 10.39 | 10.31 | 10.34 | 220,337 | +0.02(+0.24%) |
Feb 15, 2013 | 10.37 | 10.41 | 10.25 | 10.31 | 359,794 | +0.01(+0.06%) |
Feb 14, 2013 | 10.32 | 10.44 | 10.29 | 10.31 | 306,260 | -0.07(-0.68%) |
Feb 13, 2013 | 10.34 | 10.44 | 10.28 | 10.38 | 324,310 | +0.02(+0.23%) |
Feb 12, 2013 | 10.36 | 10.56 | 10.30 | 10.35 | 408,559 | -0.02(-0.24%) |
Feb 11, 2013 | 10.36 | 10.45 | 10.33 | 10.38 | 737,233 | +0.00(+0.04%) |
Feb 08, 2013 | 10.36 | 10.56 | 10.35 | 10.37 | 259,137 | +0.06(+0.54%) |
Feb 07, 2013 | 10.33 | 10.37 | 10.28 | 10.32 | 480,379 | -0.01(-0.08%) |
Feb 06, 2013 | 10.24 | 10.36 | 10.23 | 10.33 | 126,508 | +0.15(+1.44%) |
Feb 04, 2013 | 10.29 | 10.37 | 10.11 | 10.18 | 813,975 | -0.15(-1.42%) |