Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.42 | 12.65 | 12.42 | 12.57 | 6,843,992 | +0.16(+1.32%) |
Feb 27, 2014 | 12.11 | 12.41 | 12.05 | 12.41 | 8,423,831 | +0.34(+2.79%) |
Feb 26, 2014 | 12.13 | 12.16 | 12.02 | 12.07 | 5,182,829 | -0.06(-0.47%) |
Feb 25, 2014 | 12.09 | 12.14 | 11.98 | 12.13 | 5,637,608 | +0.01(+0.12%) |
Feb 24, 2014 | 11.95 | 12.20 | 11.88 | 12.12 | 5,302,510 | +0.23(+1.96%) |
Feb 21, 2014 | 12.03 | 12.05 | 11.88 | 11.88 | 3,840,141 | -0.13(-1.06%) |
Feb 20, 2014 | 11.83 | 12.03 | 11.80 | 12.01 | 5,615,133 | +0.23(+1.92%) |
Feb 19, 2014 | 11.59 | 11.96 | 11.57 | 11.78 | 7,960,494 | +0.20(+1.71%) |
Feb 18, 2014 | 11.67 | 11.69 | 11.49 | 11.59 | 11,226,433 | -0.04(-0.36%) |
Feb 14, 2014 | 12.00 | 11.63 | 11.63 | 11.63 | 13,607,820 | -0.46(-3.79%) |
Feb 13, 2014 | 11.92 | 12.09 | 11.87 | 12.09 | 5,058,319 | +0.12(+1.00%) |
Feb 12, 2014 | 11.68 | 11.97 | 11.66 | 11.97 | 4,552,813 | +0.29(+2.48%) |
Feb 11, 2014 | 11.78 | 11.80 | 11.63 | 11.68 | 7,593,661 | -0.04(-0.30%) |
Feb 10, 2014 | 11.69 | 11.81 | 11.57 | 11.71 | 5,309,894 | +0.00(+0.00%) |
Feb 07, 2014 | 11.81 | 11.86 | 11.65 | 11.71 | 5,062,272 | -0.07(-0.60%) |
Feb 06, 2014 | 11.54 | 11.78 | 11.52 | 11.78 | 7,662,013 | +0.30(+2.64%) |
Feb 05, 2014 | 11.49 | 11.55 | 11.37 | 11.48 | 6,927,097 | -0.07(-0.61%) |
Feb 04, 2014 | 11.35 | 11.66 | 11.35 | 11.55 | 8,255,016 | +0.23(+1.99%) |
Feb 03, 2014 | 11.53 | 11.58 | 11.22 | 11.33 | 8,471,720 | -0.19(-1.65%) |
Jan 31, 2014 | 11.49 | 11.64 | 11.44 | 11.52 | 5,556,575 | -0.18(-1.51%) |
Jan 30, 2014 | 11.71 | 11.78 | 11.64 | 11.69 | 3,907,111 | +0.09(+0.79%) |
Jan 29, 2014 | 11.73 | 11.77 | 11.59 | 11.60 | 4,997,237 | -0.24(-2.03%) |
Jan 28, 2014 | 11.69 | 11.85 | 11.68 | 11.84 | 4,755,248 | +0.22(+1.88%) |
Jan 27, 2014 | 11.83 | 11.87 | 11.52 | 11.62 | 7,151,017 | -0.23(-1.91%) |
Jan 24, 2014 | 12.03 | 12.05 | 11.76 | 11.85 | 6,081,156 | -0.30(-2.44%) |
Jan 23, 2014 | 12.29 | 12.29 | 12.12 | 12.14 | 3,875,014 | -0.25(-1.99%) |
Jan 22, 2014 | 12.37 | 12.42 | 12.29 | 12.39 | 3,611,622 | +0.02(+0.17%) |
Jan 21, 2014 | 12.39 | 12.51 | 12.31 | 12.37 | 3,849,462 | +0.05(+0.40%) |
Jan 17, 2014 | 12.38 | 12.32 | 12.32 | 12.32 | 2,243,263 | -0.06(-0.46%) |
Jan 16, 2014 | 12.47 | 12.49 | 12.34 | 12.38 | 4,459,187 | -0.13(-1.02%) |
Jan 15, 2014 | 12.52 | 12.57 | 12.46 | 12.50 | 3,638,429 | -0.01(-0.11%) |
Jan 14, 2014 | 12.31 | 12.52 | 12.26 | 12.52 | 5,479,854 | +0.23(+1.90%) |
Jan 13, 2014 | 12.39 | 12.43 | 12.26 | 12.28 | 6,891,351 | -0.16(-1.25%) |
Jan 10, 2014 | 12.31 | 12.45 | 12.26 | 12.44 | 5,537,312 | +0.16(+1.32%) |
Jan 09, 2014 | 12.37 | 12.40 | 12.18 | 12.28 | 7,567,047 | -0.08(-0.68%) |
Jan 08, 2014 | 12.32 | 12.38 | 12.21 | 12.36 | 6,576,597 | +0.01(+0.11%) |
Jan 07, 2014 | 12.31 | 12.40 | 12.27 | 12.35 | 4,394,566 | +0.09(+0.75%) |
Jan 06, 2014 | 12.50 | 12.50 | 12.21 | 12.26 | 5,047,320 | -0.18(-1.42%) |
Jan 03, 2014 | 12.46 | 12.49 | 12.42 | 12.43 | 3,450,240 | +0.01(+0.11%) |
Jan 02, 2014 | 12.42 | 12.46 | 12.33 | 12.42 | 4,587,058 | -0.07(-0.56%) |
Dec 31, 2013 | 12.42 | 12.49 | 12.49 | 12.49 | 5,202,206 | +0.09(+0.74%) |
Dec 30, 2013 | 12.26 | 12.43 | 12.26 | 12.40 | 3,587,751 | +0.11(+0.86%) |
Dec 27, 2013 | 12.31 | 12.34 | 12.22 | 12.29 | 2,511,966 | +0.06(+0.52%) |
Dec 26, 2013 | 12.11 | 12.24 | 12.10 | 12.23 | 3,267,132 | +0.10(+0.81%) |
Dec 24, 2013 | 11.97 | 12.13 | 11.97 | 12.13 | 1,212,935 | +0.13(+1.12%) |
Dec 23, 2013 | 12.02 | 12.03 | 11.85 | 12.00 | 5,437,769 | +0.07(+0.59%) |
Dec 20, 2013 | 11.89 | 11.97 | 11.83 | 11.93 | 8,460,857 | +0.08(+0.71%) |
Dec 19, 2013 | 11.88 | 11.99 | 11.81 | 11.84 | 4,505,291 | -0.03(-0.24%) |
Dec 18, 2013 | 11.67 | 11.88 | 11.50 | 11.87 | 5,611,053 | +0.32(+2.75%) |
Dec 17, 2013 | 11.59 | 11.70 | 11.51 | 11.55 | 5,485,536 | -0.04(-0.36%) |
Dec 16, 2013 | 11.68 | 11.76 | 11.59 | 11.59 | 5,747,824 | -0.05(-0.42%) |
Dec 13, 2013 | 11.78 | 11.86 | 11.64 | 11.64 | 5,129,730 | -0.13(-1.08%) |
Dec 12, 2013 | 11.78 | 11.91 | 11.76 | 11.77 | 4,187,258 | -0.06(-0.48%) |
Dec 11, 2013 | 12.02 | 12.05 | 11.81 | 11.83 | 4,525,384 | -0.21(-1.76%) |
Dec 10, 2013 | 12.05 | 12.21 | 12.02 | 12.04 | 5,141,713 | -0.04(-0.29%) |
Dec 09, 2013 | 11.95 | 12.08 | 11.91 | 12.07 | 5,017,479 | +0.16(+1.36%) |
Dec 06, 2013 | 11.90 | 11.97 | 11.84 | 11.91 | 5,222,930 | +0.08(+0.66%) |
Dec 05, 2013 | 11.98 | 11.99 | 11.81 | 11.83 | 6,309,230 | -0.16(-1.29%) |
Dec 04, 2013 | 11.89 | 12.10 | 11.80 | 11.99 | 7,794,419 | +0.02(+0.18%) |
Dec 03, 2013 | 12.19 | 12.16 | 11.94 | 11.97 | 6,186,718 | -0.19(-1.57%) |
Dec 02, 2013 | 12.28 | 12.32 | 12.14 | 12.16 | 4,536,538 | -0.12(-0.98%) |
Nov 29, 2013 | 12.23 | 12.36 | 12.20 | 12.28 | 2,070,389 | +0.01(+0.12%) |
Nov 27, 2013 | 12.20 | 12.33 | 12.16 | 12.26 | 5,329,943 | +0.12(+1.02%) |
Nov 26, 2013 | 12.01 | 12.20 | 11.99 | 12.14 | 5,728,765 | +0.14(+1.17%) |
Nov 25, 2013 | 12.19 | 12.22 | 11.99 | 12.00 | 6,000,061 | -0.18(-1.50%) |
Nov 22, 2013 | 12.18 | 12.32 | 12.15 | 12.18 | 6,067,362 | +0.03(+0.23%) |
Nov 21, 2013 | 11.97 | 12.15 | 11.92 | 12.15 | 4,638,747 | +0.24(+2.00%) |
Nov 20, 2013 | 11.97 | 12.06 | 11.89 | 11.92 | 4,279,877 | -0.05(-0.41%) |
Nov 19, 2013 | 11.95 | 12.12 | 11.94 | 11.96 | 6,266,708 | -0.01(-0.12%) |
Nov 18, 2013 | 11.96 | 12.12 | 11.93 | 11.98 | 5,791,628 | +0.07(+0.59%) |
Nov 15, 2013 | 11.84 | 12.08 | 11.83 | 11.91 | 9,800,417 | -0.23(-1.91%) |
Nov 14, 2013 | 11.99 | 12.17 | 11.96 | 12.14 | 6,516,285 | +0.17(+1.41%) |
Nov 13, 2013 | 11.76 | 11.98 | 11.72 | 11.97 | 5,187,078 | +0.13(+1.13%) |
Nov 12, 2013 | 11.90 | 11.96 | 11.82 | 11.84 | 4,058,098 | -0.06(-0.53%) |
Nov 11, 2013 | 11.93 | 11.94 | 11.85 | 11.90 | 3,415,031 | +0.00(+0.00%) |
Nov 08, 2013 | 11.76 | 11.92 | 11.72 | 11.90 | 4,829,170 | +0.17(+1.44%) |
Nov 07, 2013 | 11.98 | 12.06 | 11.73 | 11.73 | 7,266,594 | -0.21(-1.76%) |
Nov 06, 2013 | 11.84 | 12.01 | 11.82 | 11.94 | 7,653,369 | +0.18(+1.55%) |
Nov 05, 2013 | 11.86 | 11.87 | 11.73 | 11.76 | 6,595,427 | -0.11(-0.89%) |
Nov 04, 2013 | 11.92 | 11.94 | 11.83 | 11.87 | 5,383,990 | -0.01(-0.12%) |
Nov 01, 2013 | 11.80 | 11.93 | 11.80 | 11.88 | 7,318,509 | +0.08(+0.65%) |
Oct 31, 2013 | 11.67 | 11.86 | 11.61 | 11.80 | 9,559,498 | +0.13(+1.08%) |
Oct 30, 2013 | 11.67 | 11.73 | 11.59 | 11.68 | 8,567,262 | +0.00(+0.00%) |
Oct 29, 2013 | 11.48 | 11.73 | 11.44 | 11.68 | 15,818,642 | +0.20(+1.71%) |
Oct 28, 2013 | 11.31 | 11.50 | 11.30 | 11.48 | 10,135,436 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.43 | 11.14 | 11.35 | 16,800,264 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.24 | 10.74 | 11.18 | 24,265,856 | +0.36(+3.31%) |
Oct 23, 2013 | 10.98 | 11.02 | 10.76 | 10.82 | 15,136,309 | -0.19(-1.72%) |
Oct 22, 2013 | 11.13 | 11.15 | 10.97 | 11.01 | 14,117,268 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,064,934 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.54 | 11.11 | 11.27 | 31,249,288 | -0.60(-5.03%) |
Oct 17, 2013 | 11.90 | 11.94 | 11.75 | 11.87 | 11,663,999 | -0.08(-0.71%) |
Oct 16, 2013 | 11.90 | 11.96 | 11.75 | 11.95 | 7,041,718 | +0.11(+0.89%) |
Oct 15, 2013 | 11.98 | 12.11 | 11.80 | 11.85 | 9,918,943 | -0.05(-0.41%) |
Oct 14, 2013 | 11.82 | 11.91 | 11.63 | 11.89 | 9,032,171 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.90 | 11.72 | 11.89 | 5,274,313 | +0.18(+1.50%) |
Oct 10, 2013 | 11.62 | 11.75 | 11.60 | 11.72 | 7,268,180 | +0.20(+1.71%) |
Oct 09, 2013 | 11.65 | 11.68 | 11.43 | 11.52 | 6,789,700 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.79 | 11.59 | 11.64 | 6,213,389 | -0.12(-1.02%) |
Oct 07, 2013 | 11.83 | 11.85 | 11.75 | 11.76 | 3,099,631 | -0.18(-1.47%) |
Oct 04, 2013 | 11.86 | 11.98 | 11.84 | 11.94 | 3,592,034 | +0.11(+0.95%) |
Oct 03, 2013 | 11.97 | 12.00 | 11.76 | 11.82 | 6,050,955 | -0.20(-1.64%) |
Oct 02, 2013 | 11.98 | 12.05 | 11.89 | 12.02 | 5,029,415 | -0.03(-0.23%) |
Oct 01, 2013 | 11.82 | 12.12 | 11.82 | 12.05 | 4,233,389 | -0.02(-0.17%) |
Sep 30, 2013 | 11.94 | 12.10 | 11.89 | 12.07 | 3,868,086 | +0.02(+0.18%) |
Sep 27, 2013 | 12.10 | 12.18 | 12.02 | 12.05 | 3,942,397 | -0.09(-0.75%) |
Sep 26, 2013 | 12.02 | 12.14 | 11.88 | 12.14 | 3,693,080 | +0.13(+1.05%) |
Sep 25, 2013 | 11.99 | 12.15 | 11.94 | 12.01 | 3,557,197 | +0.01(+0.12%) |
Sep 24, 2013 | 11.98 | 12.14 | 11.98 | 12.00 | 4,864,571 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,001,147 | -0.15(-1.22%) |
Sep 20, 2013 | 12.31 | 12.33 | 12.10 | 12.14 | 9,144,202 | -0.16(-1.31%) |
Sep 19, 2013 | 12.03 | 12.32 | 12.01 | 12.30 | 11,354,696 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.05 | 11.88 | 11.96 | 5,680,849 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.82 | 11.89 | 2,822,515 | +0.01(+0.12%) |
Sep 16, 2013 | 12.02 | 12.03 | 11.82 | 11.87 | 3,474,020 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.72 | 11.85 | 3,366,946 | +0.09(+0.78%) |
Sep 12, 2013 | 11.82 | 11.91 | 11.74 | 11.75 | 3,201,706 | -0.09(-0.77%) |
Sep 11, 2013 | 11.62 | 11.85 | 11.62 | 11.85 | 4,374,860 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.70 | 11.49 | 11.63 | 2,721,513 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.52 | 11.35 | 11.45 | 3,402,738 | +0.10(+0.87%) |
Sep 06, 2013 | 11.36 | 11.44 | 11.22 | 11.35 | 2,905,922 | +0.01(+0.12%) |
Sep 05, 2013 | 11.33 | 11.47 | 11.33 | 11.34 | 2,899,083 | -0.02(-0.19%) |
Sep 04, 2013 | 11.26 | 11.37 | 11.23 | 11.36 | 3,606,548 | +0.09(+0.81%) |
Sep 03, 2013 | 11.21 | 11.39 | 11.19 | 11.27 | 4,552,272 | +0.22(+2.04%) |
Aug 30, 2013 | 11.16 | 11.17 | 10.96 | 11.04 | 4,628,823 | -0.12(-1.07%) |
Aug 29, 2013 | 10.94 | 11.33 | 10.90 | 11.16 | 5,585,712 | +0.22(+2.02%) |
Aug 28, 2013 | 10.94 | 11.01 | 10.89 | 10.94 | 3,716,705 | -0.01(-0.06%) |
Aug 27, 2013 | 11.07 | 11.16 | 10.95 | 10.95 | 3,585,591 | -0.24(-2.19%) |
Aug 26, 2013 | 11.19 | 11.25 | 11.15 | 11.19 | 5,157,001 | +0.00(+0.00%) |
Aug 23, 2013 | 11.19 | 11.21 | 11.15 | 11.19 | 3,851,184 | +0.01(+0.06%) |
Aug 22, 2013 | 11.11 | 11.21 | 11.10 | 11.19 | 2,258,259 | +0.08(+0.69%) |
Aug 21, 2013 | 11.19 | 11.27 | 11.09 | 11.11 | 3,480,865 | -0.10(-0.87%) |
Aug 20, 2013 | 11.16 | 11.31 | 11.08 | 11.21 | 4,100,765 | +0.13(+1.14%) |
Aug 19, 2013 | 11.68 | 11.68 | 11.05 | 11.08 | 4,791,876 | -0.05(-0.44%) |
Aug 16, 2013 | 11.08 | 11.16 | 11.04 | 11.13 | 4,552,748 | +0.06(+0.57%) |
Aug 15, 2013 | 11.15 | 11.22 | 11.07 | 11.07 | 5,731,422 | -0.17(-1.49%) |
Aug 14, 2013 | 11.26 | 11.30 | 11.22 | 11.24 | 4,162,919 | -0.02(-0.19%) |
Aug 13, 2013 | 11.35 | 11.43 | 11.25 | 11.26 | 3,415,078 | -0.10(-0.86%) |
Aug 12, 2013 | 11.20 | 11.45 | 11.18 | 11.35 | 3,811,693 | +0.08(+0.68%) |
Aug 09, 2013 | 11.16 | 11.34 | 11.16 | 11.28 | 3,892,859 | +0.08(+0.75%) |
Aug 08, 2013 | 11.23 | 11.25 | 11.14 | 11.19 | 3,537,931 | +0.04(+0.31%) |
Aug 07, 2013 | 11.17 | 11.25 | 11.10 | 11.16 | 5,437,463 | -0.04(-0.31%) |
Aug 06, 2013 | 11.38 | 11.45 | 11.18 | 11.19 | 5,217,080 | -0.22(-1.96%) |
Aug 05, 2013 | 11.42 | 11.56 | 11.37 | 11.42 | 3,743,839 | -0.05(-0.43%) |
Aug 02, 2013 | 11.52 | 11.61 | 11.42 | 11.47 | 6,549,837 | -0.07(-0.61%) |
Aug 01, 2013 | 11.60 | 11.70 | 11.49 | 11.54 | 9,686,524 | +0.04(+0.30%) |
Jul 31, 2013 | 11.75 | 11.79 | 11.49 | 11.50 | 10,065,962 | -0.22(-1.91%) |
Jul 30, 2013 | 11.63 | 11.77 | 11.62 | 11.73 | 19,972,252 | +0.11(+0.96%) |
Jul 29, 2013 | 11.77 | 12.19 | 11.47 | 11.61 | 41,845,220 | +0.52(+4.66%) |
Jul 26, 2013 | 10.91 | 11.10 | 10.84 | 11.10 | 4,954,892 | +0.14(+1.28%) |
Jul 25, 2013 | 10.98 | 11.08 | 10.94 | 10.96 | 5,538,962 | -0.06(-0.57%) |
Jul 24, 2013 | 11.08 | 11.11 | 10.96 | 11.02 | 4,112,777 | -0.01(-0.13%) |
Jul 23, 2013 | 10.95 | 11.06 | 10.87 | 11.03 | 5,340,237 | +0.10(+0.90%) |
Jul 22, 2013 | 10.85 | 11.07 | 10.80 | 10.94 | 10,008,933 | +0.04(+0.39%) |
Jul 19, 2013 | 10.84 | 10.98 | 10.61 | 10.89 | 15,900,870 | -0.15(-1.33%) |
Jul 18, 2013 | 10.94 | 11.17 | 10.92 | 11.04 | 8,144,783 | +0.13(+1.15%) |
Jul 17, 2013 | 11.00 | 11.05 | 10.82 | 10.91 | 8,570,437 | -0.02(-0.19%) |
Jul 16, 2013 | 10.96 | 11.04 | 10.82 | 10.94 | 5,445,008 | +0.01(+0.13%) |
Jul 15, 2013 | 10.97 | 11.01 | 10.91 | 10.92 | 3,755,484 | -0.06(-0.57%) |
Jul 12, 2013 | 10.89 | 10.99 | 10.89 | 10.98 | 3,928,123 | +0.08(+0.77%) |
Jul 11, 2013 | 10.95 | 10.99 | 10.83 | 10.90 | 4,444,715 | +0.12(+1.10%) |
Jul 10, 2013 | 10.70 | 10.80 | 10.66 | 10.78 | 3,279,420 | +0.04(+0.39%) |
Jul 09, 2013 | 10.77 | 10.82 | 10.67 | 10.74 | 4,527,236 | +0.08(+0.72%) |
Jul 08, 2013 | 10.56 | 10.70 | 10.54 | 10.66 | 4,548,753 | +0.15(+1.40%) |
Jul 05, 2013 | 10.46 | 10.52 | 10.37 | 10.52 | 3,072,305 | +0.12(+1.14%) |
Jul 03, 2013 | 10.23 | 10.45 | 10.21 | 10.40 | 3,249,975 | +0.13(+1.22%) |
Jul 02, 2013 | 10.26 | 10.41 | 10.20 | 10.27 | 3,937,469 | -0.01(-0.14%) |
Jul 01, 2013 | 10.26 | 10.35 | 10.22 | 10.29 | 3,203,160 | +0.11(+1.10%) |
Jun 28, 2013 | 10.22 | 10.33 | 10.16 | 10.17 | 7,759,556 | -0.07(-0.68%) |
Jun 27, 2013 | 10.22 | 10.29 | 10.16 | 10.24 | 4,566,704 | +0.13(+1.24%) |
Jun 26, 2013 | 10.12 | 10.20 | 10.10 | 10.12 | 6,781,412 | +0.10(+1.05%) |
Jun 25, 2013 | 10.02 | 10.08 | 9.922 | 10.01 | 5,168,886 | +0.10(+0.99%) |
Jun 24, 2013 | 9.894 | 9.998 | 9.757 | 9.915 | 5,616,362 | -0.06(-0.64%) |
Jun 21, 2013 | 10.08 | 10.15 | 9.922 | 9.978 | 10,854,733 | -0.01(-0.06%) |
Jun 20, 2013 | 10.08 | 10.12 | 9.922 | 9.984 | 5,872,014 | -0.21(-2.06%) |
Jun 19, 2013 | 10.34 | 10.40 | 10.19 | 10.19 | 4,421,558 | -0.15(-1.42%) |
Jun 18, 2013 | 10.24 | 10.42 | 10.24 | 10.34 | 4,072,326 | +0.10(+1.02%) |
Jun 17, 2013 | 10.22 | 10.33 | 10.17 | 10.24 | 3,154,364 | +0.09(+0.90%) |
Jun 14, 2013 | 10.27 | 10.36 | 10.13 | 10.15 | 3,736,986 | -0.14(-1.36%) |
Jun 13, 2013 | 9.991 | 10.34 | 9.964 | 10.29 | 5,528,826 | +0.29(+2.94%) |
Jun 12, 2013 | 10.11 | 10.15 | 9.950 | 9.991 | 6,112,546 | -0.03(-0.35%) |
Jun 11, 2013 | 9.957 | 10.14 | 9.908 | 10.03 | 6,058,249 | -0.07(-0.69%) |
Jun 10, 2013 | 10.29 | 10.33 | 10.08 | 10.10 | 4,727,769 | -0.15(-1.50%) |
Jun 07, 2013 | 9.908 | 10.27 | 9.908 | 10.25 | 6,015,040 | +0.37(+3.75%) |
Jun 06, 2013 | 9.656 | 9.929 | 9.579 | 9.880 | 6,727,444 | +0.22(+2.24%) |
Jun 05, 2013 | 9.852 | 9.852 | 9.558 | 9.663 | 6,438,237 | -0.21(-2.09%) |
Jun 04, 2013 | 9.841 | 9.973 | 9.768 | 9.869 | 6,572,520 | +0.02(+0.21%) |
Jun 03, 2013 | 9.897 | 9.897 | 9.667 | 9.848 | 6,160,082 | -0.04(-0.42%) |
May 31, 2013 | 9.994 | 10.06 | 9.890 | 9.890 | 6,104,669 | -0.15(-1.52%) |
May 30, 2013 | 10.03 | 10.09 | 9.994 | 10.04 | 3,579,910 | +0.03(+0.28%) |
May 29, 2013 | 10.13 | 10.18 | 9.984 | 10.02 | 3,892,428 | -0.19(-1.91%) |
May 28, 2013 | 10.26 | 10.33 | 10.20 | 10.21 | 4,027,789 | +0.08(+0.82%) |
May 24, 2013 | 9.904 | 10.13 | 9.855 | 10.13 | 3,783,781 | +0.16(+1.61%) |
May 23, 2013 | 9.925 | 10.08 | 9.890 | 9.966 | 5,039,643 | -0.08(-0.76%) |
May 22, 2013 | 10.12 | 10.28 | 10.00 | 10.04 | 5,413,435 | -0.08(-0.76%) |
May 21, 2013 | 10.22 | 10.29 | 10.11 | 10.12 | 5,897,916 | -0.11(-1.09%) |
May 20, 2013 | 10.28 | 10.32 | 10.21 | 10.23 | 3,138,065 | -0.05(-0.47%) |
May 17, 2013 | 10.24 | 10.29 | 10.15 | 10.28 | 5,359,367 | +0.06(+0.54%) |
May 16, 2013 | 10.36 | 10.42 | 10.18 | 10.22 | 3,888,737 | -0.14(-1.34%) |
May 15, 2013 | 10.36 | 10.38 | 10.28 | 10.36 | 6,511,088 | +0.03(+0.27%) |
May 13, 2013 | 10.34 | 10.37 | 10.25 | 10.34 | 4,154,334 | -0.01(-0.13%) |
May 10, 2013 | 10.27 | 10.36 | 10.25 | 10.35 | 6,019,740 | +0.09(+0.88%) |
May 09, 2013 | 10.08 | 10.27 | 10.06 | 10.26 | 6,732,430 | +0.18(+1.79%) |
May 08, 2013 | 10.04 | 10.11 | 10.01 | 10.08 | 6,846,498 | +0.01(+0.14%) |
May 07, 2013 | 9.862 | 10.06 | 9.855 | 10.06 | 7,204,049 | +0.24(+2.48%) |
May 06, 2013 | 9.758 | 9.848 | 9.716 | 9.820 | 3,222,478 | +0.05(+0.50%) |
May 03, 2013 | 9.737 | 9.813 | 9.695 | 9.772 | 4,330,885 | +0.08(+0.79%) |
May 02, 2013 | 9.480 | 9.737 | 9.445 | 9.695 | 7,742,757 | +0.25(+2.65%) |
May 01, 2013 | 9.563 | 9.612 | 9.438 | 9.445 | 5,056,793 | -0.18(-1.88%) |
Apr 30, 2013 | 9.563 | 9.626 | 9.459 | 9.626 | 5,436,834 | +0.06(+0.58%) |
Apr 29, 2013 | 9.688 | 9.730 | 9.570 | 9.570 | 5,603,129 | -0.15(-1.50%) |
Apr 26, 2013 | 9.869 | 9.869 | 9.716 | 9.716 | 7,898,348 | -0.15(-1.55%) |
Apr 25, 2013 | 9.758 | 9.980 | 9.688 | 9.869 | 11,248,745 | +0.14(+1.43%) |
Apr 24, 2013 | 9.654 | 9.786 | 9.654 | 9.730 | 11,259,215 | +0.07(+0.72%) |
Apr 23, 2013 | 9.480 | 9.744 | 9.459 | 9.660 | 12,950,808 | +0.23(+2.43%) |
Apr 22, 2013 | 9.354 | 9.487 | 9.327 | 9.431 | 9,863,303 | +0.06(+0.67%) |
Apr 19, 2013 | 9.320 | 9.452 | 9.146 | 9.368 | 15,510,225 | +0.38(+4.26%) |
Apr 18, 2013 | 9.132 | 9.250 | 8.937 | 8.986 | 8,480,173 | -0.09(-1.00%) |
Apr 17, 2013 | 9.111 | 9.132 | 9.000 | 9.076 | 6,969,960 | -0.10(-1.14%) |
Apr 16, 2013 | 9.090 | 9.205 | 9.021 | 9.181 | 11,153,547 | +0.16(+1.77%) |
Apr 15, 2013 | 9.445 | 9.459 | 8.958 | 9.021 | 11,419,588 | -0.47(-4.98%) |
Apr 12, 2013 | 9.424 | 9.528 | 9.368 | 9.494 | 3,877,900 | +0.01(+0.07%) |
Apr 11, 2013 | 9.501 | 9.525 | 9.396 | 9.487 | 5,218,982 | -0.01(-0.07%) |
Apr 10, 2013 | 9.306 | 9.494 | 9.285 | 9.494 | 7,060,355 | +0.22(+2.40%) |
Apr 09, 2013 | 9.278 | 9.320 | 9.194 | 9.271 | 6,139,795 | -0.01(-0.15%) |
Apr 08, 2013 | 9.160 | 9.327 | 9.097 | 9.285 | 6,947,079 | +0.12(+1.29%) |
Apr 05, 2013 | 8.958 | 9.174 | 8.920 | 9.167 | 7,289,320 | +0.12(+1.31%) |
Apr 04, 2013 | 9.007 | 9.083 | 8.986 | 9.048 | 9,772,122 | +0.06(+0.62%) |
Apr 03, 2013 | 9.069 | 9.108 | 8.948 | 8.993 | 5,630,902 | -0.05(-0.54%) |
Apr 02, 2013 | 9.035 | 9.146 | 8.979 | 9.041 | 9,822,050 | +0.06(+0.70%) |
Apr 01, 2013 | 9.062 | 9.062 | 8.875 | 8.979 | 6,837,549 | -0.08(-0.92%) |
Mar 28, 2013 | 9.048 | 9.139 | 9.028 | 9.062 | 9,397,239 | -0.01(-0.08%) |
Mar 27, 2013 | 9.021 | 9.108 | 8.937 | 9.069 | 8,011,638 | -0.02(-0.23%) |
Mar 26, 2013 | 9.062 | 9.090 | 8.888 | 9.090 | 9,033,024 | +0.06(+0.69%) |
Mar 25, 2013 | 9.111 | 9.139 | 8.923 | 9.028 | 8,136,429 | -0.04(-0.46%) |
Mar 22, 2013 | 9.035 | 9.083 | 8.979 | 9.069 | 7,094,875 | +0.06(+0.69%) |
Mar 21, 2013 | 9.048 | 9.118 | 8.951 | 9.007 | 6,772,693 | -0.10(-1.07%) |
Mar 20, 2013 | 9.062 | 9.135 | 9.048 | 9.104 | 7,944,446 | +0.10(+1.08%) |
Mar 19, 2013 | 9.174 | 9.181 | 8.930 | 9.007 | 9,388,914 | -0.12(-1.30%) |
Mar 18, 2013 | 9.118 | 9.229 | 9.048 | 9.125 | 5,757,722 | -0.13(-1.43%) |
Mar 15, 2013 | 9.320 | 9.361 | 9.201 | 9.257 | 11,660,809 | -0.05(-0.52%) |
Mar 14, 2013 | 9.327 | 9.341 | 9.201 | 9.306 | 4,874,054 | +0.00(+0.00%) |
Mar 13, 2013 | 9.097 | 9.372 | 9.076 | 9.306 | 10,326,408 | +0.24(+2.69%) |
Mar 12, 2013 | 9.097 | 9.111 | 9.021 | 9.062 | 5,656,549 | -0.04(-0.46%) |
Mar 11, 2013 | 9.083 | 9.132 | 9.028 | 9.104 | 4,335,903 | -0.01(-0.08%) |
Mar 08, 2013 | 9.076 | 9.125 | 8.958 | 9.111 | 6,867,069 | +0.06(+0.69%) |
Mar 07, 2013 | 8.868 | 9.069 | 8.861 | 9.048 | 7,138,881 | +0.17(+1.92%) |
Mar 06, 2013 | 8.968 | 8.971 | 8.795 | 8.878 | 4,177,302 | -0.07(-0.77%) |
Mar 05, 2013 | 8.913 | 9.009 | 8.885 | 8.947 | 5,179,021 | +0.08(+0.86%) |
Mar 04, 2013 | 8.795 | 8.878 | 8.747 | 8.871 | 3,746,043 | +0.03(+0.31%) |