Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.69 | 13.78 | 13.35 | 13.53 | 2,411,782 | -0.10(-0.77%) |
Feb 27, 2014 | 13.60 | 13.78 | 13.34 | 13.63 | 1,840,017 | +0.01(+0.06%) |
Feb 26, 2014 | 13.47 | 13.72 | 13.38 | 13.62 | 1,984,087 | +0.14(+1.03%) |
Feb 25, 2014 | 13.58 | 13.62 | 13.42 | 13.48 | 1,429,481 | -0.07(-0.51%) |
Feb 24, 2014 | 13.46 | 13.66 | 13.40 | 13.55 | 1,776,537 | +0.16(+1.17%) |
Feb 21, 2014 | 13.69 | 13.77 | 13.38 | 13.40 | 2,297,932 | -0.25(-1.83%) |
Feb 20, 2014 | 13.52 | 13.71 | 13.46 | 13.65 | 2,617,693 | +0.09(+0.64%) |
Feb 19, 2014 | 13.85 | 13.92 | 13.39 | 13.56 | 3,494,091 | -0.31(-2.26%) |
Feb 18, 2014 | 13.78 | 13.91 | 13.68 | 13.87 | 2,951,981 | +0.15(+1.08%) |
Feb 14, 2014 | 13.78 | 13.72 | 13.72 | 13.72 | 2,272,333 | -0.08(-0.57%) |
Feb 13, 2014 | 13.53 | 13.86 | 13.45 | 13.80 | 2,031,256 | +0.17(+1.28%) |
Feb 12, 2014 | 13.65 | 13.78 | 13.58 | 13.63 | 1,410,528 | +0.04(+0.32%) |
Feb 11, 2014 | 13.45 | 13.77 | 13.34 | 13.58 | 2,807,140 | +0.14(+1.04%) |
Feb 10, 2014 | 13.50 | 13.75 | 13.36 | 13.45 | 2,923,843 | +0.00(+0.00%) |
Feb 07, 2014 | 13.28 | 13.62 | 13.22 | 13.45 | 3,408,561 | +0.23(+1.71%) |
Feb 06, 2014 | 13.25 | 13.57 | 13.18 | 13.22 | 4,665,919 | +0.01(+0.07%) |
Feb 05, 2014 | 13.10 | 13.31 | 12.52 | 13.21 | 7,878,029 | +0.75(+6.00%) |
Feb 04, 2014 | 12.50 | 12.69 | 12.36 | 12.46 | 3,641,551 | +0.05(+0.42%) |
Feb 03, 2014 | 12.86 | 13.05 | 12.37 | 12.41 | 3,721,005 | -0.53(-4.10%) |
Jan 31, 2014 | 12.57 | 13.05 | 12.56 | 12.94 | 3,271,473 | +0.17(+1.29%) |
Jan 30, 2014 | 12.74 | 12.87 | 12.68 | 12.78 | 2,394,334 | +0.18(+1.45%) |
Jan 29, 2014 | 12.88 | 12.89 | 12.51 | 12.59 | 4,272,273 | -0.45(-3.47%) |
Jan 28, 2014 | 12.75 | 13.11 | 12.72 | 13.05 | 2,641,044 | +0.34(+2.67%) |
Jan 27, 2014 | 12.94 | 13.09 | 12.25 | 12.71 | 4,232,938 | -0.17(-1.35%) |
Jan 24, 2014 | 13.41 | 13.50 | 12.80 | 12.88 | 4,159,725 | -0.68(-5.00%) |
Jan 23, 2014 | 13.71 | 13.88 | 13.53 | 13.56 | 3,329,391 | -0.16(-1.14%) |
Jan 22, 2014 | 13.65 | 13.82 | 13.65 | 13.71 | 2,359,306 | +0.04(+0.32%) |
Jan 21, 2014 | 13.48 | 13.72 | 13.40 | 13.67 | 3,974,742 | +0.19(+1.42%) |
Jan 17, 2014 | 13.62 | 13.48 | 13.48 | 13.48 | 4,070,929 | -0.17(-1.21%) |
Jan 16, 2014 | 13.61 | 13.67 | 13.46 | 13.65 | 2,682,921 | +0.04(+0.32%) |
Jan 15, 2014 | 13.39 | 13.63 | 13.39 | 13.60 | 3,696,526 | +0.21(+1.56%) |
Jan 14, 2014 | 13.14 | 13.45 | 13.08 | 13.39 | 4,600,657 | +0.36(+2.73%) |
Jan 13, 2014 | 13.26 | 13.42 | 12.91 | 13.04 | 3,384,493 | -0.26(-1.96%) |
Jan 10, 2014 | 13.14 | 13.33 | 12.96 | 13.30 | 6,413,268 | +0.18(+1.39%) |
Jan 09, 2014 | 12.89 | 13.14 | 12.85 | 13.11 | 10,811,439 | +0.28(+2.17%) |
Jan 08, 2014 | 12.06 | 12.85 | 12.02 | 12.84 | 9,997,795 | +0.82(+6.80%) |
Jan 07, 2014 | 12.12 | 12.21 | 11.96 | 12.02 | 4,835,420 | -0.07(-0.57%) |
Jan 06, 2014 | 12.28 | 12.36 | 12.04 | 12.09 | 2,745,457 | -0.15(-1.21%) |
Jan 03, 2014 | 12.24 | 12.37 | 12.18 | 12.24 | 2,056,638 | +0.01(+0.07%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.13 | 12.23 | 3,519,901 | -0.05(-0.43%) |
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,504 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.68 | 12.35 | 12.37 | 2,132,397 | -0.13(-1.04%) |
Dec 27, 2013 | 12.71 | 12.76 | 12.40 | 12.50 | 1,896,352 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.65 | 1,948,365 | -0.07(-0.55%) |
Dec 24, 2013 | 12.72 | 12.87 | 12.65 | 12.72 | 1,296,537 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.72 | 12.20 | 12.66 | 5,953,157 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.11 | 5,140,202 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,510,500 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,931 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,649 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.51 | 12.13 | 12.44 | 2,966,250 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.72 | 12.36 | 12.38 | 2,723,876 | -0.15(-1.18%) |
Dec 12, 2013 | 12.11 | 12.62 | 11.89 | 12.53 | 8,040,508 | +0.43(+3.60%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,713 | -0.23(-1.83%) |
Dec 10, 2013 | 12.45 | 12.55 | 12.31 | 12.32 | 2,499,466 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.72 | 12.40 | 12.51 | 3,682,784 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,939 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,856 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.25 | 12.57 | 3,268,882 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,693 | -0.03(-0.21%) |
Dec 02, 2013 | 12.35 | 12.61 | 12.32 | 12.49 | 3,575,904 | +0.09(+0.70%) |
Nov 29, 2013 | 12.48 | 12.51 | 12.37 | 12.40 | 1,269,595 | -0.02(-0.14%) |
Nov 27, 2013 | 12.39 | 12.51 | 12.27 | 12.42 | 3,216,268 | +0.05(+0.42%) |
Nov 26, 2013 | 12.00 | 12.39 | 12.00 | 12.37 | 5,198,474 | +0.41(+3.42%) |
Nov 25, 2013 | 11.88 | 12.07 | 11.60 | 11.96 | 4,101,267 | +0.08(+0.66%) |
Nov 22, 2013 | 11.74 | 11.95 | 11.68 | 11.88 | 3,960,973 | +0.16(+1.33%) |
Nov 21, 2013 | 11.35 | 11.78 | 11.31 | 11.72 | 5,911,234 | +0.42(+3.71%) |
Nov 20, 2013 | 11.32 | 11.66 | 11.18 | 11.30 | 5,748,226 | +0.04(+0.39%) |
Nov 19, 2013 | 11.33 | 11.58 | 11.23 | 11.26 | 4,530,115 | -0.10(-0.92%) |
Nov 18, 2013 | 11.56 | 11.90 | 11.32 | 11.36 | 6,752,130 | -0.12(-1.06%) |
Nov 15, 2013 | 11.33 | 11.63 | 11.29 | 11.49 | 6,786,701 | +0.16(+1.38%) |
Nov 14, 2013 | 11.05 | 11.49 | 11.05 | 11.33 | 5,109,290 | +0.28(+2.52%) |
Nov 13, 2013 | 11.00 | 11.17 | 10.93 | 11.05 | 6,737,125 | -0.03(-0.31%) |
Nov 12, 2013 | 11.22 | 11.44 | 10.98 | 11.09 | 7,572,702 | -0.25(-2.22%) |
Nov 11, 2013 | 11.29 | 11.40 | 11.14 | 11.34 | 5,309,870 | +0.03(+0.31%) |
Nov 08, 2013 | 11.42 | 11.56 | 11.17 | 11.30 | 11,392,005 | -0.23(-2.03%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.47 | 11.54 | 18,505,324 | -1.09(-8.61%) |
Nov 06, 2013 | 13.08 | 13.09 | 12.54 | 12.63 | 4,615,450 | -0.33(-2.55%) |
Nov 05, 2013 | 12.84 | 13.05 | 12.83 | 12.96 | 8,198,450 | +0.14(+1.09%) |
Nov 04, 2013 | 12.65 | 12.83 | 12.59 | 12.82 | 3,002,949 | +0.19(+1.52%) |
Nov 01, 2013 | 12.63 | 12.73 | 12.37 | 12.63 | 4,303,042 | -0.04(-0.34%) |
Oct 31, 2013 | 12.71 | 12.99 | 12.62 | 12.67 | 5,402,055 | -0.08(-0.61%) |
Oct 30, 2013 | 13.03 | 13.17 | 12.63 | 12.75 | 3,528,057 | -0.26(-2.01%) |
Oct 29, 2013 | 12.83 | 13.07 | 12.80 | 13.01 | 3,928,753 | +0.26(+2.05%) |
Oct 28, 2013 | 12.45 | 12.83 | 12.44 | 12.75 | 4,185,614 | +0.33(+2.66%) |
Oct 25, 2013 | 12.40 | 12.49 | 12.28 | 12.42 | 3,162,264 | +0.09(+0.70%) |
Oct 24, 2013 | 12.34 | 12.46 | 12.25 | 12.33 | 3,801,170 | +0.05(+0.43%) |
Oct 23, 2013 | 12.22 | 12.43 | 12.13 | 12.28 | 2,802,913 | -0.06(-0.49%) |
Oct 22, 2013 | 12.36 | 12.49 | 12.14 | 12.34 | 2,958,885 | +0.04(+0.35%) |
Oct 21, 2013 | 12.49 | 12.61 | 12.24 | 12.29 | 2,307,177 | -0.22(-1.74%) |
Oct 18, 2013 | 12.67 | 12.72 | 12.31 | 12.51 | 3,680,034 | -0.01(-0.07%) |
Oct 17, 2013 | 12.51 | 12.61 | 12.29 | 12.52 | 5,339,154 | -0.05(-0.41%) |
Oct 16, 2013 | 12.07 | 12.62 | 12.00 | 12.57 | 10,756,848 | +0.90(+7.67%) |
Oct 15, 2013 | 11.91 | 11.99 | 11.62 | 11.68 | 3,193,230 | -0.28(-2.33%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.56 | 11.96 | 2,932,023 | +0.07(+0.59%) |
Oct 11, 2013 | 11.78 | 11.97 | 11.68 | 11.89 | 4,361,883 | +0.15(+1.26%) |
Oct 10, 2013 | 11.58 | 11.84 | 11.56 | 11.74 | 5,853,213 | +0.35(+3.05%) |
Oct 09, 2013 | 11.61 | 11.69 | 11.26 | 11.39 | 6,957,315 | -0.19(-1.65%) |
Oct 08, 2013 | 12.02 | 12.06 | 11.50 | 11.58 | 7,383,127 | -0.40(-3.34%) |
Oct 07, 2013 | 11.96 | 12.13 | 11.89 | 11.98 | 2,259,958 | -0.17(-1.36%) |
Oct 04, 2013 | 12.11 | 12.29 | 12.06 | 12.15 | 2,727,504 | +0.03(+0.29%) |
Oct 03, 2013 | 12.19 | 12.28 | 11.93 | 12.11 | 3,687,941 | -0.08(-0.64%) |
Oct 02, 2013 | 11.97 | 12.23 | 11.96 | 12.19 | 3,089,923 | +0.10(+0.79%) |
Oct 01, 2013 | 12.13 | 12.41 | 11.97 | 12.09 | 3,546,168 | -0.02(-0.14%) |
Sep 30, 2013 | 11.83 | 12.23 | 11.77 | 12.11 | 3,962,944 | +0.02(+0.14%) |
Sep 27, 2013 | 12.23 | 12.30 | 12.03 | 12.09 | 4,075,972 | -0.22(-1.77%) |
Sep 26, 2013 | 12.21 | 12.38 | 12.16 | 12.31 | 3,297,403 | +0.19(+1.58%) |
Sep 25, 2013 | 11.95 | 12.35 | 11.85 | 12.12 | 5,669,405 | +0.17(+1.46%) |
Sep 24, 2013 | 11.69 | 12.11 | 11.55 | 11.95 | 4,418,961 | +0.24(+2.08%) |
Sep 23, 2013 | 11.88 | 11.93 | 11.56 | 11.70 | 4,226,464 | -0.23(-1.97%) |
Sep 20, 2013 | 12.23 | 12.29 | 11.90 | 11.94 | 4,945,743 | -0.25(-2.07%) |
Sep 19, 2013 | 12.49 | 12.54 | 12.10 | 12.19 | 5,165,169 | -0.20(-1.61%) |
Sep 18, 2013 | 12.17 | 12.49 | 11.89 | 12.39 | 9,427,215 | +0.17(+1.42%) |
Sep 17, 2013 | 12.01 | 12.30 | 11.90 | 12.22 | 6,402,088 | +0.36(+3.01%) |
Sep 16, 2013 | 11.96 | 12.04 | 11.77 | 11.86 | 4,577,019 | +0.10(+0.81%) |
Sep 13, 2013 | 11.56 | 11.77 | 11.41 | 11.76 | 4,457,878 | +0.23(+2.04%) |
Sep 12, 2013 | 11.89 | 12.07 | 11.52 | 11.53 | 6,409,031 | -0.42(-3.49%) |
Sep 11, 2013 | 12.10 | 12.12 | 11.84 | 11.95 | 4,142,895 | -0.21(-1.72%) |
Sep 10, 2013 | 12.01 | 12.32 | 12.01 | 12.16 | 6,320,096 | +0.23(+1.97%) |
Sep 09, 2013 | 11.78 | 12.03 | 11.76 | 11.92 | 3,340,040 | +0.20(+1.71%) |
Sep 06, 2013 | 12.13 | 12.16 | 11.61 | 11.72 | 4,860,133 | -0.34(-2.81%) |
Sep 05, 2013 | 11.95 | 12.11 | 11.94 | 12.06 | 3,757,666 | +0.12(+1.02%) |
Sep 04, 2013 | 11.84 | 12.02 | 11.02 | 11.94 | 4,332,929 | +0.10(+0.81%) |
Sep 03, 2013 | 11.94 | 12.12 | 11.69 | 11.84 | 3,580,613 | +0.06(+0.52%) |
Aug 30, 2013 | 12.05 | 12.26 | 11.73 | 11.78 | 10,236,000 | +0.30(+2.57%) |
Aug 29, 2013 | 11.17 | 11.62 | 11.17 | 11.49 | 5,450,111 | +0.37(+3.28%) |
Aug 28, 2013 | 10.87 | 11.23 | 10.84 | 11.12 | 6,198,778 | +0.23(+2.07%) |
Aug 27, 2013 | 11.13 | 11.19 | 10.80 | 10.89 | 8,303,954 | -0.45(-3.98%) |
Aug 26, 2013 | 11.32 | 11.54 | 11.20 | 11.35 | 2,596,469 | +0.03(+0.31%) |
Aug 23, 2013 | 11.46 | 11.49 | 11.10 | 11.31 | 4,524,502 | -0.15(-1.29%) |
Aug 22, 2013 | 11.28 | 11.58 | 11.28 | 11.46 | 3,155,921 | +0.25(+2.27%) |
Aug 21, 2013 | 11.34 | 11.40 | 11.09 | 11.21 | 6,232,641 | -0.25(-2.20%) |
Aug 20, 2013 | 11.04 | 11.51 | 11.04 | 11.46 | 4,853,322 | +0.46(+4.19%) |
Aug 19, 2013 | 11.31 | 11.34 | 10.98 | 11.00 | 4,314,311 | -0.36(-3.14%) |
Aug 16, 2013 | 11.30 | 11.68 | 11.21 | 11.35 | 5,164,007 | +0.06(+0.54%) |
Aug 15, 2013 | 11.09 | 11.39 | 11.02 | 11.29 | 5,158,981 | -0.05(-0.46%) |
Aug 14, 2013 | 11.52 | 11.62 | 11.19 | 11.34 | 7,668,895 | -0.25(-2.17%) |
Aug 13, 2013 | 11.90 | 11.92 | 11.44 | 11.60 | 6,181,638 | -0.32(-2.70%) |
Aug 12, 2013 | 12.06 | 12.17 | 11.84 | 11.92 | 4,529,855 | -0.25(-2.07%) |
Aug 09, 2013 | 12.28 | 12.49 | 12.13 | 12.17 | 6,081,598 | -0.13(-1.06%) |
Aug 08, 2013 | 12.49 | 12.65 | 12.26 | 12.30 | 4,357,362 | -0.05(-0.42%) |
Aug 07, 2013 | 12.25 | 12.38 | 11.91 | 12.35 | 4,822,913 | +0.00(+0.00%) |
Aug 06, 2013 | 12.59 | 12.62 | 12.11 | 12.35 | 4,378,944 | -0.30(-2.34%) |
Aug 05, 2013 | 12.68 | 12.70 | 12.48 | 12.65 | 3,469,788 | -0.03(-0.27%) |
Aug 02, 2013 | 12.52 | 12.87 | 12.34 | 12.68 | 4,991,809 | +0.09(+0.69%) |
Aug 01, 2013 | 12.35 | 12.61 | 12.31 | 12.60 | 5,759,466 | +0.38(+3.13%) |
Jul 31, 2013 | 12.33 | 12.60 | 12.20 | 12.21 | 5,111,471 | -0.09(-0.71%) |
Jul 30, 2013 | 12.17 | 12.31 | 12.09 | 12.30 | 3,747,666 | +0.19(+1.58%) |
Jul 29, 2013 | 12.15 | 12.34 | 11.94 | 12.11 | 3,831,320 | -0.04(-0.36%) |
Jul 26, 2013 | 12.15 | 12.32 | 12.05 | 12.15 | 4,090,857 | -0.08(-0.64%) |
Jul 25, 2013 | 12.00 | 12.24 | 11.82 | 12.23 | 6,369,293 | +0.17(+1.44%) |
Jul 24, 2013 | 12.05 | 12.71 | 11.84 | 12.06 | 18,922,598 | +0.03(+0.29%) |
Jul 23, 2013 | 12.11 | 12.22 | 11.79 | 12.02 | 14,545,197 | +0.48(+4.14%) |
Jul 22, 2013 | 11.50 | 11.57 | 11.37 | 11.54 | 4,256,216 | +0.07(+0.61%) |
Jul 19, 2013 | 11.37 | 11.52 | 11.22 | 11.48 | 4,517,341 | +0.02(+0.15%) |
Jul 18, 2013 | 11.19 | 11.62 | 11.14 | 11.46 | 9,308,017 | +0.39(+3.53%) |
Jul 17, 2013 | 10.90 | 11.12 | 10.71 | 11.07 | 6,419,265 | +0.22(+2.00%) |
Jul 16, 2013 | 10.65 | 10.87 | 10.53 | 10.85 | 6,726,007 | +0.19(+1.79%) |
Jul 15, 2013 | 10.63 | 10.73 | 10.54 | 10.66 | 1,970,920 | +0.06(+0.57%) |
Jul 12, 2013 | 10.65 | 10.75 | 10.51 | 10.60 | 3,146,496 | -0.04(-0.41%) |
Jul 11, 2013 | 10.47 | 10.68 | 10.38 | 10.64 | 5,385,573 | +0.34(+3.29%) |
Jul 10, 2013 | 10.48 | 10.49 | 10.13 | 10.30 | 4,772,947 | -0.17(-1.66%) |
Jul 09, 2013 | 10.68 | 10.69 | 10.15 | 10.48 | 7,200,439 | -0.11(-1.07%) |
Jul 08, 2013 | 10.41 | 10.68 | 10.41 | 10.59 | 5,156,208 | +0.25(+2.44%) |
Jul 05, 2013 | 10.33 | 10.37 | 10.18 | 10.34 | 3,714,736 | +0.18(+1.80%) |
Jul 03, 2013 | 9.989 | 10.26 | 9.878 | 10.15 | 2,916,172 | +0.10(+1.04%) |
Jul 02, 2013 | 10.26 | 10.35 | 9.884 | 10.05 | 5,842,418 | -0.22(-2.12%) |
Jul 01, 2013 | 10.24 | 10.48 | 10.19 | 10.27 | 5,631,841 | +0.17(+1.63%) |
Jun 28, 2013 | 10.35 | 10.37 | 10.08 | 10.10 | 9,624,356 | -0.31(-3.00%) |
Jun 27, 2013 | 10.01 | 10.48 | 9.997 | 10.41 | 11,254,720 | +0.52(+5.27%) |
Jun 26, 2013 | 10.01 | 10.09 | 9.850 | 9.893 | 6,000,064 | +0.01(+0.09%) |
Jun 25, 2013 | 9.711 | 10.01 | 9.676 | 9.884 | 10,108,708 | +0.32(+3.36%) |
Jun 24, 2013 | 9.780 | 9.928 | 9.441 | 9.563 | 13,452,136 | -0.68(-6.62%) |
Jun 21, 2013 | 10.53 | 10.56 | 9.754 | 10.24 | 19,933,734 | -0.25(-2.40%) |
Jun 20, 2013 | 10.75 | 10.82 | 10.41 | 10.49 | 11,103,450 | -0.57(-5.18%) |
Jun 19, 2013 | 11.20 | 11.34 | 10.98 | 11.07 | 6,970,761 | -0.15(-1.32%) |
Jun 18, 2013 | 11.30 | 11.39 | 11.13 | 11.21 | 7,531,437 | -0.02(-0.15%) |
Jun 17, 2013 | 11.27 | 11.48 | 11.06 | 11.23 | 5,235,117 | +0.17(+1.49%) |
Jun 14, 2013 | 11.17 | 11.34 | 11.05 | 11.07 | 5,381,920 | -0.11(-1.01%) |
Jun 13, 2013 | 11.14 | 11.20 | 10.78 | 11.18 | 6,418,876 | -0.02(-0.16%) |
Jun 12, 2013 | 11.43 | 11.49 | 11.08 | 11.20 | 5,135,612 | -0.09(-0.77%) |
Jun 11, 2013 | 11.21 | 11.43 | 11.08 | 11.28 | 6,441,246 | -0.20(-1.74%) |
Jun 10, 2013 | 11.12 | 11.60 | 11.10 | 11.48 | 9,722,008 | +0.48(+4.34%) |
Jun 07, 2013 | 10.95 | 11.08 | 10.81 | 11.01 | 5,554,490 | +0.16(+1.44%) |
Jun 06, 2013 | 10.39 | 10.85 | 10.28 | 10.85 | 9,892,804 | +0.42(+4.00%) |
Jun 05, 2013 | 10.70 | 10.72 | 10.13 | 10.43 | 12,817,524 | -0.27(-2.52%) |
Jun 04, 2013 | 11.11 | 11.39 | 10.57 | 10.70 | 11,000,653 | -0.41(-3.68%) |
Jun 03, 2013 | 11.22 | 11.39 | 10.68 | 11.11 | 9,682,327 | -0.08(-0.70%) |
May 31, 2013 | 11.34 | 11.48 | 11.18 | 11.19 | 5,588,667 | -0.26(-2.28%) |
May 30, 2013 | 11.50 | 11.67 | 11.38 | 11.45 | 5,261,151 | -0.04(-0.38%) |
May 29, 2013 | 11.56 | 11.76 | 11.25 | 11.49 | 5,866,314 | -0.23(-2.00%) |
May 28, 2013 | 11.75 | 11.87 | 11.61 | 11.73 | 7,020,650 | +0.31(+2.74%) |
May 24, 2013 | 11.54 | 11.57 | 11.18 | 11.41 | 8,224,623 | -0.23(-2.01%) |
May 23, 2013 | 11.00 | 11.72 | 10.65 | 11.65 | 12,897,096 | +0.12(+1.00%) |
May 22, 2013 | 11.99 | 12.26 | 11.26 | 11.53 | 12,680,798 | -0.40(-3.35%) |
May 21, 2013 | 11.93 | 12.11 | 11.83 | 11.93 | 5,640,144 | +0.10(+0.81%) |
May 20, 2013 | 11.91 | 12.17 | 11.78 | 11.84 | 7,710,567 | -0.06(-0.51%) |
May 17, 2013 | 11.74 | 11.98 | 11.59 | 11.90 | 5,640,075 | +0.37(+3.17%) |
May 16, 2013 | 12.02 | 12.03 | 11.31 | 11.53 | 9,783,571 | -0.37(-3.14%) |
May 15, 2013 | 12.32 | 12.46 | 11.61 | 11.91 | 13,325,411 | +0.29(+2.47%) |
May 13, 2013 | 11.46 | 11.78 | 11.46 | 11.62 | 5,840,779 | +0.10(+0.83%) |
May 10, 2013 | 11.36 | 11.53 | 11.31 | 11.53 | 5,344,514 | +0.21(+1.84%) |
May 09, 2013 | 11.30 | 11.53 | 11.22 | 11.32 | 9,515,539 | -0.01(-0.08%) |
May 08, 2013 | 11.40 | 11.50 | 11.13 | 11.33 | 8,781,585 | +0.00(+0.00%) |
May 07, 2013 | 11.19 | 11.44 | 11.00 | 11.33 | 17,944,154 | +0.47(+4.32%) |
May 06, 2013 | 10.60 | 11.10 | 10.58 | 10.86 | 14,822,939 | +0.35(+3.31%) |
May 03, 2013 | 10.44 | 10.73 | 10.33 | 10.51 | 10,947,510 | +0.17(+1.68%) |
May 02, 2013 | 10.19 | 10.40 | 9.978 | 10.33 | 8,152,456 | +0.39(+3.93%) |
May 01, 2013 | 10.38 | 10.57 | 9.676 | 9.943 | 17,198,124 | -0.44(-4.27%) |
Apr 30, 2013 | 10.20 | 10.56 | 10.20 | 10.39 | 11,669,598 | -0.06(-0.58%) |
Apr 29, 2013 | 10.63 | 10.64 | 10.34 | 10.45 | 10,218,931 | +0.21(+2.04%) |
Apr 26, 2013 | 10.20 | 10.26 | 10.15 | 10.24 | 6,640,778 | +0.07(+0.68%) |
Apr 25, 2013 | 9.822 | 10.39 | 9.822 | 10.17 | 10,909,012 | +0.37(+3.82%) |
Apr 24, 2013 | 9.561 | 9.813 | 9.344 | 9.796 | 5,422,928 | +0.19(+1.99%) |
Apr 23, 2013 | 9.405 | 9.683 | 9.335 | 9.604 | 6,492,023 | +0.30(+3.27%) |
Apr 22, 2013 | 9.318 | 9.344 | 8.987 | 9.300 | 6,276,760 | +0.01(+0.09%) |
Apr 19, 2013 | 8.796 | 9.361 | 8.709 | 9.292 | 7,979,331 | +0.54(+6.16%) |
Apr 18, 2013 | 8.909 | 9.031 | 8.553 | 8.753 | 8,603,134 | -0.08(-0.89%) |
Apr 17, 2013 | 9.161 | 9.283 | 8.779 | 8.831 | 8,589,937 | -0.43(-4.60%) |
Apr 16, 2013 | 9.335 | 9.352 | 8.997 | 9.257 | 8,128,740 | +0.17(+1.91%) |
Apr 15, 2013 | 9.639 | 9.648 | 9.005 | 9.083 | 9,194,766 | -0.62(-6.36%) |
Apr 12, 2013 | 9.735 | 9.874 | 9.587 | 9.700 | 5,699,420 | -0.14(-1.41%) |
Apr 11, 2013 | 9.839 | 10.02 | 9.630 | 9.839 | 7,947,186 | +0.04(+0.44%) |
Apr 10, 2013 | 9.639 | 9.848 | 9.518 | 9.796 | 11,161,361 | +0.26(+2.73%) |
Apr 09, 2013 | 9.678 | 9.856 | 9.439 | 9.535 | 15,454,971 | +0.21(+2.24%) |
Apr 08, 2013 | 9.092 | 9.352 | 8.926 | 9.326 | 11,726,542 | +0.50(+5.71%) |
Apr 05, 2013 | 8.640 | 8.857 | 8.544 | 8.822 | 8,258,802 | -0.06(-0.69%) |
Apr 04, 2013 | 8.605 | 8.958 | 8.474 | 8.883 | 10,932,802 | +0.32(+3.76%) |
Apr 03, 2013 | 8.866 | 9.013 | 8.361 | 8.561 | 14,404,148 | -0.30(-3.43%) |
Apr 02, 2013 | 9.109 | 9.261 | 8.831 | 8.866 | 9,614,080 | -0.13(-1.45%) |
Apr 01, 2013 | 9.309 | 9.604 | 8.961 | 8.996 | 12,335,895 | -0.31(-3.36%) |
Mar 28, 2013 | 9.135 | 9.326 | 9.066 | 9.309 | 14,209,981 | +0.24(+2.68%) |
Mar 27, 2013 | 8.796 | 9.083 | 8.718 | 9.066 | 7,417,639 | +0.17(+1.86%) |
Mar 26, 2013 | 9.022 | 9.231 | 8.857 | 8.900 | 8,132,137 | -0.05(-0.58%) |
Mar 25, 2013 | 9.039 | 9.274 | 8.735 | 8.953 | 12,793,699 | +0.02(+0.19%) |
Mar 22, 2013 | 8.866 | 9.005 | 8.831 | 8.935 | 8,216,908 | +0.15(+1.68%) |
Mar 21, 2013 | 8.753 | 8.970 | 8.700 | 8.787 | 7,712,508 | -0.02(-0.20%) |
Mar 20, 2013 | 8.700 | 8.883 | 8.627 | 8.805 | 10,621,942 | +0.21(+2.43%) |
Mar 19, 2013 | 8.961 | 9.083 | 8.535 | 8.596 | 12,424,991 | -0.24(-2.75%) |
Mar 18, 2013 | 8.535 | 9.092 | 8.483 | 8.840 | 12,002,107 | +0.11(+1.29%) |
Mar 15, 2013 | 9.074 | 9.092 | 8.674 | 8.727 | 12,769,599 | -0.30(-3.28%) |
Mar 14, 2013 | 8.892 | 9.135 | 8.779 | 9.022 | 11,404,854 | +0.21(+2.37%) |
Mar 13, 2013 | 8.614 | 8.848 | 8.509 | 8.813 | 11,149,209 | +0.18(+2.11%) |
Mar 12, 2013 | 8.787 | 8.900 | 8.440 | 8.631 | 9,816,501 | -0.14(-1.59%) |
Mar 11, 2013 | 8.205 | 8.866 | 8.205 | 8.770 | 14,504,485 | +0.49(+5.88%) |
Mar 08, 2013 | 8.292 | 8.561 | 8.144 | 8.283 | 12,059,589 | +0.14(+1.71%) |
Mar 07, 2013 | 8.474 | 8.640 | 8.049 | 8.144 | 25,365,858 | -0.49(-5.64%) |
Mar 06, 2013 | 9.205 | 9.239 | 8.414 | 8.631 | 46,077,852 | -0.49(-5.34%) |
Mar 05, 2013 | 9.265 | 9.518 | 8.909 | 9.118 | 42,113,088 | +0.54(+6.28%) |
Mar 04, 2013 | 8.309 | 8.728 | 8.179 | 8.579 | 29,393,882 | +0.61(+7.63%) |