Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.20 | 13.54 | 13.06 | 13.37 | 32,922 | -0.32(-2.34%) |
Jan 30, 2014 | 13.35 | 13.80 | 13.30 | 13.69 | 20,443 | +0.55(+4.19%) |
Jan 29, 2014 | 13.39 | 13.52 | 13.00 | 13.14 | 11,141 | -0.27(-2.02%) |
Jan 28, 2014 | 12.89 | 13.58 | 12.89 | 13.41 | 9,264 | +0.50(+3.88%) |
Jan 27, 2014 | 13.23 | 13.23 | 12.77 | 12.91 | 47,290 | -0.09(-0.69%) |
Jan 24, 2014 | 13.49 | 13.63 | 12.90 | 13.00 | 75,044 | -0.65(-4.76%) |
Jan 23, 2014 | 13.63 | 13.65 | 13.50 | 13.65 | 16,392 | +0.01(+0.07%) |
Jan 22, 2014 | 13.85 | 13.91 | 13.60 | 13.64 | 15,812 | -0.24(-1.73%) |
Jan 21, 2014 | 14.26 | 14.45 | 13.50 | 13.88 | 57,229 | -0.35(-2.46%) |
Jan 17, 2014 | 14.65 | 14.23 | 14.23 | 14.23 | 20,800 | -0.39(-2.67%) |
Jan 16, 2014 | 14.36 | 14.62 | 14.10 | 14.62 | 28,716 | +0.26(+1.81%) |
Jan 15, 2014 | 14.30 | 14.61 | 14.11 | 14.36 | 79,629 | +0.06(+0.42%) |
Jan 14, 2014 | 13.90 | 14.36 | 13.74 | 14.30 | 51,872 | +0.53(+3.85%) |
Jan 13, 2014 | 13.80 | 14.14 | 13.61 | 13.77 | 42,600 | -0.16(-1.15%) |
Jan 10, 2014 | 13.97 | 14.99 | 13.70 | 13.93 | 304,404 | +0.67(+5.05%) |
Jan 09, 2014 | 13.27 | 13.39 | 13.25 | 13.26 | 25,469 | +0.06(+0.45%) |
Jan 08, 2014 | 13.16 | 13.37 | 12.96 | 13.20 | 18,576 | -0.04(-0.30%) |
Jan 07, 2014 | 13.88 | 13.97 | 12.98 | 13.24 | 54,412 | -0.65(-4.68%) |
Jan 06, 2014 | 14.37 | 14.50 | 13.77 | 13.89 | 18,777 | -0.47(-3.27%) |
Jan 03, 2014 | 14.41 | 14.57 | 14.34 | 14.36 | 16,735 | -0.13(-0.90%) |
Jan 02, 2014 | 14.44 | 14.54 | 14.16 | 14.49 | 25,853 | -0.05(-0.34%) |
Dec 31, 2013 | 14.57 | 14.54 | 14.54 | 14.54 | 48,200 | -0.07(-0.48%) |
Dec 30, 2013 | 13.74 | 14.76 | 13.68 | 14.61 | 181,823 | +0.87(+6.33%) |
Dec 27, 2013 | 13.74 | 13.74 | 13.50 | 13.74 | 20,759 | -0.06(-0.43%) |
Dec 26, 2013 | 13.67 | 13.88 | 13.59 | 13.80 | 34,499 | +0.22(+1.62%) |
Dec 24, 2013 | 13.61 | 13.75 | 13.58 | 13.58 | 4,518 | -0.22(-1.59%) |
Dec 23, 2013 | 13.12 | 13.80 | 12.94 | 13.80 | 34,908 | +0.85(+6.56%) |
Dec 20, 2013 | 13.41 | 13.41 | 12.90 | 12.95 | 21,142 | -0.46(-3.43%) |
Dec 19, 2013 | 13.25 | 13.41 | 13.21 | 13.41 | 15,962 | +0.00(+0.00%) |
Dec 18, 2013 | 13.16 | 13.41 | 12.90 | 13.41 | 10,401 | +0.32(+2.44%) |
Dec 17, 2013 | 13.01 | 13.16 | 12.95 | 13.09 | 13,453 | +0.16(+1.24%) |
Dec 16, 2013 | 12.91 | 13.18 | 12.91 | 12.93 | 14,189 | +0.04(+0.31%) |
Dec 13, 2013 | 12.92 | 13.09 | 12.82 | 12.89 | 7,929 | +0.02(+0.16%) |
Dec 12, 2013 | 12.71 | 12.99 | 12.57 | 12.87 | 20,065 | +0.00(+0.00%) |
Dec 11, 2013 | 12.90 | 13.03 | 12.78 | 12.87 | 21,541 | -0.06(-0.46%) |
Dec 10, 2013 | 12.85 | 13.35 | 12.84 | 12.93 | 37,617 | -0.05(-0.39%) |
Dec 09, 2013 | 13.29 | 13.49 | 12.83 | 12.98 | 28,620 | -0.17(-1.29%) |
Dec 06, 2013 | 13.51 | 13.51 | 13.09 | 13.15 | 0 | -0.36(-2.66%) |
Dec 05, 2013 | 13.25 | 13.51 | 12.99 | 13.51 | 0 | +0.36(+2.74%) |
Dec 04, 2013 | 12.83 | 13.59 | 12.81 | 13.15 | 0 | +0.18(+1.39%) |
Dec 03, 2013 | 13.12 | 13.24 | 12.56 | 12.97 | 0 | -0.25(-1.89%) |
Dec 02, 2013 | 13.61 | 13.61 | 12.71 | 13.22 | 0 | -0.47(-3.43%) |
Nov 29, 2013 | 13.78 | 13.82 | 13.50 | 13.69 | 0 | -0.10(-0.73%) |
Nov 27, 2013 | 13.40 | 13.91 | 13.00 | 13.79 | 0 | -0.11(-0.79%) |
Nov 26, 2013 | 13.06 | 14.14 | 13.01 | 13.90 | 156,947 | +0.87(+6.68%) |
Nov 25, 2013 | 13.00 | 13.20 | 12.83 | 13.03 | 0 | +0.03(+0.23%) |
Nov 22, 2013 | 13.05 | 13.15 | 12.83 | 13.00 | 0 | +0.06(+0.46%) |
Nov 21, 2013 | 12.92 | 13.19 | 12.78 | 12.94 | 0 | +0.02(+0.15%) |
Nov 20, 2013 | 13.05 | 13.70 | 12.58 | 12.92 | 0 | -0.10(-0.77%) |
Nov 19, 2013 | 13.00 | 13.20 | 12.77 | 13.02 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 13.72 | 13.72 | 13.00 | 13.02 | 0 | -0.73(-5.31%) |
Nov 15, 2013 | 12.43 | 13.75 | 12.40 | 13.75 | 0 | +2.23(+19.36%) |
Nov 14, 2013 | 10.90 | 11.56 | 10.70 | 11.52 | 0 | +0.65(+5.93%) |
Nov 13, 2013 | 10.78 | 10.90 | 10.72 | 10.87 | 0 | +0.12(+1.16%) |
Nov 12, 2013 | 10.81 | 10.91 | 10.75 | 10.75 | 0 | -0.08(-0.74%) |
Nov 11, 2013 | 10.77 | 10.96 | 10.77 | 10.83 | 0 | +0.01(+0.09%) |
Nov 08, 2013 | 10.90 | 11.10 | 10.77 | 10.82 | 0 | -0.08(-0.73%) |
Nov 07, 2013 | 11.01 | 11.04 | 10.78 | 10.90 | 0 | -0.11(-1.00%) |
Nov 06, 2013 | 11.10 | 11.10 | 10.93 | 11.01 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 10.89 | 11.08 | 10.89 | 11.01 | 0 | +0.01(+0.09%) |
Nov 04, 2013 | 11.02 | 11.33 | 10.94 | 11.00 | 0 | +0.06(+0.55%) |
Nov 01, 2013 | 11.00 | 11.25 | 10.80 | 10.94 | 0 | -0.26(-2.32%) |
Oct 31, 2013 | 11.24 | 11.38 | 11.12 | 11.20 | 0 | -0.11(-0.97%) |
Oct 30, 2013 | 11.40 | 11.40 | 11.22 | 11.31 | 0 | -0.01(-0.09%) |
Oct 29, 2013 | 11.27 | 11.37 | 11.07 | 11.32 | 0 | +0.13(+1.16%) |
Oct 28, 2013 | 11.50 | 11.64 | 11.00 | 11.19 | 0 | -0.39(-3.37%) |
Oct 25, 2013 | 11.14 | 11.71 | 11.14 | 11.58 | 0 | +0.40(+3.58%) |
Oct 24, 2013 | 11.00 | 11.36 | 10.98 | 11.18 | 0 | +0.15(+1.36%) |
Oct 23, 2013 | 11.12 | 11.30 | 10.89 | 11.03 | 0 | -0.15(-1.34%) |
Oct 22, 2013 | 10.62 | 11.20 | 10.62 | 11.18 | 0 | +0.57(+5.37%) |
Oct 21, 2013 | 10.22 | 10.73 | 10.16 | 10.61 | 0 | +0.35(+3.41%) |
Oct 18, 2013 | 10.26 | 10.39 | 10.08 | 10.26 | 37,956 | +0.09(+0.88%) |
Oct 17, 2013 | 10.39 | 10.39 | 9.870 | 10.17 | 0 | -0.14(-1.36%) |
Oct 16, 2013 | 10.53 | 10.54 | 10.26 | 10.31 | 0 | -0.21(-2.00%) |
Oct 15, 2013 | 10.43 | 10.60 | 10.28 | 10.52 | 0 | +0.06(+0.57%) |
Oct 14, 2013 | 10.16 | 10.68 | 10.05 | 10.46 | 0 | +0.21(+2.05%) |
Oct 11, 2013 | 9.950 | 10.26 | 9.950 | 10.25 | 0 | +0.41(+4.17%) |
Oct 10, 2013 | 9.830 | 10.03 | 9.680 | 9.840 | 0 | +0.09(+0.92%) |
Oct 09, 2013 | 9.900 | 9.900 | 9.570 | 9.750 | 0 | -0.13(-1.32%) |
Oct 08, 2013 | 9.880 | 10.15 | 9.870 | 9.880 | 0 | +0.00(+0.00%) |
Oct 07, 2013 | 10.01 | 10.01 | 9.810 | 9.880 | 0 | -0.15(-1.50%) |
Oct 04, 2013 | 10.83 | 10.88 | 10.02 | 10.03 | 0 | +0.06(+0.60%) |
Oct 03, 2013 | 10.29 | 10.29 | 9.890 | 9.970 | 108,477 | -0.27(-2.64%) |
Oct 02, 2013 | 9.810 | 10.35 | 9.750 | 10.24 | 0 | +0.44(+4.49%) |
Oct 01, 2013 | 9.620 | 10.05 | 9.600 | 9.800 | 0 | +0.14(+1.45%) |
Sep 30, 2013 | 9.800 | 10.06 | 9.510 | 9.660 | 0 | -0.19(-1.93%) |
Sep 27, 2013 | 10.12 | 10.12 | 9.750 | 9.850 | 0 | -0.35(-3.43%) |
Sep 26, 2013 | 10.89 | 10.89 | 10.12 | 10.20 | 0 | -0.70(-6.42%) |
Sep 25, 2013 | 11.27 | 11.27 | 10.80 | 10.90 | 0 | -0.33(-2.94%) |
Sep 24, 2013 | 10.65 | 11.40 | 10.65 | 11.23 | 0 | +0.61(+5.74%) |
Sep 23, 2013 | 10.72 | 10.75 | 10.30 | 10.62 | 0 | -0.08(-0.75%) |
Sep 20, 2013 | 10.43 | 10.90 | 10.36 | 10.70 | 0 | +0.27(+2.59%) |
Sep 19, 2013 | 10.50 | 10.51 | 9.900 | 10.43 | 0 | -0.08(-0.76%) |
Sep 18, 2013 | 10.83 | 11.03 | 10.50 | 10.51 | 0 | -0.29(-2.69%) |
Sep 17, 2013 | 11.06 | 11.25 | 10.56 | 10.80 | 0 | -0.30(-2.70%) |
Sep 16, 2013 | 11.03 | 11.33 | 10.81 | 11.10 | 0 | +0.10(+0.91%) |
Sep 13, 2013 | 11.81 | 11.85 | 10.92 | 11.00 | 0 | -0.86(-7.25%) |
Sep 12, 2013 | 12.30 | 12.40 | 11.78 | 11.86 | 0 | -0.38(-3.10%) |
Sep 11, 2013 | 12.88 | 12.88 | 11.72 | 12.24 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 12.39 | 12.44 | 11.51 | 12.24 | 0 | -0.25(-2.00%) |
Sep 09, 2013 | 11.45 | 12.56 | 11.40 | 12.49 | 0 | +0.91(+7.86%) |
Sep 06, 2013 | 10.70 | 12.34 | 10.25 | 11.58 | 0 | +0.91(+8.53%) |
Sep 05, 2013 | 11.28 | 11.43 | 10.50 | 10.67 | 0 | -0.66(-5.83%) |
Sep 04, 2013 | 11.50 | 11.56 | 11.32 | 11.33 | 0 | -0.35(-3.00%) |
Sep 03, 2013 | 11.26 | 12.00 | 11.26 | 11.68 | 0 | +0.46(+4.10%) |
Aug 30, 2013 | 12.34 | 12.90 | 11.12 | 11.22 | 0 | -1.26(-10.10%) |
Aug 29, 2013 | 14.25 | 14.25 | 11.90 | 12.48 | 0 | -2.17(-14.81%) |
Aug 28, 2013 | 13.30 | 14.80 | 13.30 | 14.65 | 0 | +1.35(+10.15%) |
Aug 27, 2013 | 13.42 | 13.55 | 13.07 | 13.30 | 0 | -0.21(-1.55%) |
Aug 26, 2013 | 12.30 | 13.60 | 12.25 | 13.51 | 0 | +1.31(+10.74%) |
Aug 23, 2013 | 12.00 | 12.20 | 11.71 | 12.20 | 0 | +0.20(+1.67%) |
Aug 22, 2013 | 11.96 | 12.10 | 11.55 | 12.00 | 0 | -0.02(-0.17%) |
Aug 21, 2013 | 12.09 | 12.20 | 11.80 | 12.02 | 0 | -0.11(-0.91%) |
Aug 20, 2013 | 12.23 | 12.35 | 11.98 | 12.13 | 0 | -0.01(-0.08%) |
Aug 19, 2013 | 12.05 | 12.45 | 11.78 | 12.14 | 0 | -0.11(-0.90%) |
Aug 16, 2013 | 12.01 | 12.25 | 11.24 | 12.25 | 0 | +0.15(+1.24%) |
Aug 15, 2013 | 12.51 | 12.85 | 11.88 | 12.10 | 62,370 | -0.42(-3.35%) |
Aug 14, 2013 | 12.84 | 12.84 | 12.50 | 12.52 | 0 | -0.32(-2.49%) |
Aug 13, 2013 | 11.80 | 12.99 | 11.75 | 12.84 | 137,844 | +1.18(+10.12%) |
Aug 12, 2013 | 11.24 | 12.00 | 11.24 | 11.66 | 48,171 | +0.42(+3.74%) |
Aug 09, 2013 | 10.68 | 11.25 | 10.60 | 11.24 | 27,060 | +0.56(+5.24%) |
Aug 08, 2013 | 10.68 | 10.90 | 10.55 | 10.68 | 12,344 | +0.00(+0.00%) |
Aug 07, 2013 | 10.75 | 12.12 | 10.58 | 10.68 | 114,206 | -0.05(-0.47%) |
Aug 06, 2013 | 10.58 | 10.80 | 10.58 | 10.73 | 17,278 | +0.19(+1.80%) |
Aug 05, 2013 | 10.73 | 10.73 | 10.45 | 10.54 | 12,059 | -0.03(-0.28%) |
Aug 02, 2013 | 10.60 | 10.75 | 10.55 | 10.57 | 8,205 | +0.06(+0.57%) |
Aug 01, 2013 | 10.59 | 10.76 | 10.50 | 10.51 | 14,741 | +0.05(+0.48%) |
Jul 31, 2013 | 10.43 | 10.70 | 10.40 | 10.46 | 0 | +0.13(+1.26%) |
Jul 30, 2013 | 10.11 | 11.00 | 10.11 | 10.33 | 0 | +0.23(+2.28%) |
Jul 29, 2013 | 9.750 | 10.10 | 9.750 | 10.10 | 0 | +0.30(+3.06%) |
Jul 26, 2013 | 9.870 | 9.950 | 9.800 | 9.800 | 0 | -0.06(-0.61%) |
Jul 25, 2013 | 9.970 | 9.981 | 9.850 | 9.860 | 0 | -0.06(-0.60%) |
Jul 24, 2013 | 9.970 | 9.970 | 9.810 | 9.920 | 0 | -0.01(-0.10%) |
Jul 23, 2013 | 9.940 | 10.00 | 9.800 | 9.930 | 0 | +0.10(+1.02%) |
Jul 22, 2013 | 9.910 | 10.00 | 9.800 | 9.830 | 0 | -0.02(-0.20%) |
Jul 19, 2013 | 9.840 | 10.19 | 9.840 | 9.850 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.950 | 10.00 | 9.850 | 9.850 | 0 | -0.02(-0.20%) |
Jul 17, 2013 | 10.16 | 10.16 | 9.750 | 9.870 | 36,610 | -0.27(-2.66%) |
Jul 16, 2013 | 10.17 | 10.19 | 10.10 | 10.14 | 0 | -0.02(-0.20%) |
Jul 15, 2013 | 10.34 | 10.34 | 10.10 | 10.16 | 0 | -0.08(-0.78%) |
Jul 12, 2013 | 10.71 | 10.75 | 10.05 | 10.24 | 0 | -0.48(-4.48%) |
Jul 11, 2013 | 10.30 | 10.82 | 10.30 | 10.72 | 0 | +0.47(+4.59%) |
Jul 10, 2013 | 10.15 | 10.47 | 10.13 | 10.25 | 0 | +0.17(+1.69%) |
Jul 09, 2013 | 9.890 | 10.20 | 9.980 | 10.08 | 0 | +0.10(+1.00%) |
Jul 08, 2013 | 9.170 | 9.980 | 9.170 | 9.980 | 0 | +0.82(+8.95%) |
Jul 05, 2013 | 9.310 | 9.340 | 9.000 | 9.160 | 0 | -0.04(-0.45%) |
Jul 03, 2013 | 9.280 | 9.330 | 9.080 | 9.201 | 0 | -0.11(-1.17%) |
Jul 02, 2013 | 8.900 | 9.370 | 8.850 | 9.310 | 0 | +0.43(+4.84%) |
Jul 01, 2013 | 8.430 | 8.900 | 8.320 | 8.880 | 0 | +0.55(+6.60%) |
Jun 28, 2013 | 8.300 | 8.480 | 8.180 | 8.330 | 30,256 | +0.10(+1.21%) |
Jun 27, 2013 | 8.060 | 8.500 | 8.050 | 8.230 | 0 | +0.22(+2.75%) |
Jun 26, 2013 | 7.770 | 8.190 | 7.730 | 8.010 | 0 | +0.15(+1.91%) |
Jun 25, 2013 | 7.940 | 7.942 | 7.700 | 7.860 | 0 | -0.11(-1.38%) |
Jun 24, 2013 | 8.590 | 8.600 | 7.760 | 7.970 | 0 | -0.68(-7.86%) |
Jun 21, 2013 | 8.736 | 8.840 | 8.500 | 8.650 | 34,900 | +0.09(+1.05%) |
Jun 20, 2013 | 8.490 | 8.580 | 8.400 | 8.560 | 0 | +0.11(+1.30%) |
Jun 19, 2013 | 8.290 | 8.760 | 8.290 | 8.450 | 0 | +0.16(+1.93%) |
Jun 18, 2013 | 8.480 | 8.500 | 8.276 | 8.290 | 0 | -0.15(-1.78%) |
Jun 17, 2013 | 8.560 | 8.620 | 8.430 | 8.440 | 0 | -0.10(-1.17%) |
Jun 14, 2013 | 8.600 | 8.620 | 8.540 | 8.540 | 0 | -0.06(-0.71%) |
Jun 13, 2013 | 8.500 | 8.760 | 8.450 | 8.601 | 14,497 | +0.10(+1.19%) |
Jun 12, 2013 | 8.840 | 8.860 | 8.500 | 8.500 | 40,019 | -0.23(-2.63%) |
Jun 11, 2013 | 8.620 | 8.860 | 8.430 | 8.730 | 53,543 | +0.11(+1.28%) |
Jun 10, 2013 | 8.730 | 8.990 | 8.600 | 8.620 | 0 | -0.17(-1.93%) |
Jun 07, 2013 | 8.910 | 9.250 | 8.630 | 8.790 | 0 | -0.13(-1.46%) |
Jun 06, 2013 | 9.130 | 9.260 | 8.900 | 8.920 | 0 | -0.28(-3.04%) |
Jun 05, 2013 | 8.900 | 9.200 | 8.750 | 9.200 | 0 | +0.31(+3.49%) |
Jun 04, 2013 | 9.550 | 9.550 | 8.880 | 8.890 | 0 | -0.64(-6.72%) |
Jun 03, 2013 | 9.720 | 9.800 | 9.500 | 9.530 | 20,556 | -0.11(-1.14%) |
May 31, 2013 | 9.700 | 10.00 | 9.610 | 9.640 | 23,969 | -0.06(-0.61%) |
May 30, 2013 | 9.640 | 9.940 | 9.640 | 9.699 | 0 | -0.10(-1.03%) |
May 29, 2013 | 9.760 | 9.900 | 9.760 | 9.800 | 9,009 | +0.00(+0.00%) |
May 28, 2013 | 9.750 | 9.870 | 9.700 | 9.800 | 39,100 | +0.14(+1.45%) |
May 24, 2013 | 9.670 | 9.820 | 9.500 | 9.660 | 0 | +0.05(+0.52%) |
May 23, 2013 | 9.790 | 9.900 | 9.500 | 9.610 | 0 | -0.23(-2.34%) |
May 22, 2013 | 10.02 | 10.14 | 9.800 | 9.840 | 0 | -0.12(-1.22%) |
May 21, 2013 | 10.01 | 10.20 | 9.950 | 9.962 | 0 | -0.12(-1.17%) |
May 20, 2013 | 10.07 | 10.14 | 9.960 | 10.08 | 0 | +0.01(+0.08%) |
May 17, 2013 | 10.02 | 10.20 | 9.990 | 10.07 | 0 | +0.05(+0.52%) |
May 16, 2013 | 9.980 | 10.19 | 9.980 | 10.02 | 63,015 | +0.07(+0.70%) |
May 15, 2013 | 10.20 | 10.20 | 9.950 | 9.950 | 0 | -0.08(-0.80%) |
May 13, 2013 | 10.10 | 10.10 | 9.999 | 10.03 | 0 | -0.09(-0.89%) |
May 10, 2013 | 10.19 | 10.19 | 10.10 | 10.12 | 0 | +0.01(+0.10%) |
May 09, 2013 | 10.11 | 10.25 | 10.10 | 10.11 | 0 | -0.06(-0.59%) |
May 08, 2013 | 10.10 | 10.22 | 10.10 | 10.17 | 0 | +0.06(+0.59%) |
May 07, 2013 | 10.13 | 10.22 | 10.10 | 10.11 | 0 | -0.05(-0.49%) |
May 06, 2013 | 10.16 | 10.24 | 10.10 | 10.16 | 0 | +0.00(+0.00%) |
May 03, 2013 | 10.25 | 10.21 | 10.12 | 10.16 | 0 | +0.02(+0.20%) |
May 02, 2013 | 10.23 | 10.28 | 10.10 | 10.14 | 0 | -0.12(-1.17%) |
May 01, 2013 | 10.44 | 10.44 | 10.20 | 10.26 | 0 | -0.13(-1.25%) |
Apr 30, 2013 | 10.11 | 10.40 | 10.11 | 10.39 | 0 | +0.29(+2.87%) |
Apr 29, 2013 | 10.19 | 10.24 | 10.06 | 10.10 | 23,081 | +0.03(+0.30%) |
Apr 26, 2013 | 10.15 | 10.09 | 10.05 | 10.07 | 19,287 | +0.01(+0.10%) |
Apr 25, 2013 | 10.12 | 10.35 | 9.910 | 10.06 | 23,509 | -0.11(-1.08%) |
Apr 24, 2013 | 10.00 | 10.26 | 10.00 | 10.17 | 0 | +0.21(+2.11%) |
Apr 23, 2013 | 10.44 | 10.44 | 9.920 | 9.960 | 49,627 | -0.07(-0.70%) |
Apr 22, 2013 | 10.23 | 10.37 | 9.955 | 10.03 | 52,587 | -0.24(-2.34%) |
Apr 19, 2013 | 10.61 | 10.66 | 10.18 | 10.27 | 37,558 | -0.43(-4.02%) |
Apr 18, 2013 | 10.70 | 11.12 | 10.54 | 10.70 | 15,108 | -0.11(-1.02%) |
Apr 17, 2013 | 11.13 | 11.16 | 10.52 | 10.81 | 19,139 | -0.41(-3.65%) |
Apr 16, 2013 | 11.38 | 11.66 | 11.21 | 11.22 | 15,949 | -0.19(-1.67%) |
Apr 15, 2013 | 11.51 | 11.67 | 11.12 | 11.41 | 43,769 | -0.17(-1.47%) |
Apr 12, 2013 | 11.29 | 11.68 | 11.25 | 11.58 | 47,696 | +0.33(+2.93%) |
Apr 11, 2013 | 11.50 | 11.60 | 11.10 | 11.25 | 33,665 | -0.31(-2.68%) |
Apr 10, 2013 | 10.66 | 11.56 | 10.66 | 11.56 | 108,338 | +1.03(+9.78%) |
Apr 09, 2013 | 10.43 | 10.66 | 10.40 | 10.53 | 16,021 | +0.02(+0.19%) |
Apr 08, 2013 | 10.50 | 10.69 | 10.33 | 10.51 | 11,402 | -0.04(-0.38%) |
Apr 05, 2013 | 10.71 | 10.71 | 10.35 | 10.55 | 14,455 | -0.27(-2.49%) |
Apr 04, 2013 | 10.92 | 11.05 | 10.51 | 10.82 | 20,487 | +0.03(+0.28%) |
Apr 03, 2013 | 10.45 | 11.05 | 10.35 | 10.79 | 60,113 | +0.33(+3.15%) |
Apr 02, 2013 | 10.60 | 10.89 | 10.35 | 10.46 | 42,712 | +0.12(+1.16%) |
Apr 01, 2013 | 10.18 | 10.34 | 9.910 | 10.34 | 20,370 | +0.19(+1.87%) |
Mar 28, 2013 | 10.15 | 10.39 | 10.02 | 10.15 | 12,309 | -0.11(-1.07%) |
Mar 27, 2013 | 10.03 | 10.44 | 10.00 | 10.26 | 17,354 | +0.04(+0.39%) |
Mar 26, 2013 | 10.32 | 10.89 | 10.20 | 10.22 | 26,174 | -0.29(-2.76%) |
Mar 25, 2013 | 10.86 | 10.87 | 10.31 | 10.51 | 16,606 | -0.35(-3.22%) |
Mar 22, 2013 | 10.94 | 11.29 | 10.60 | 10.86 | 10,173 | +0.03(+0.28%) |
Mar 21, 2013 | 10.11 | 11.19 | 9.910 | 10.83 | 50,874 | +0.54(+5.25%) |
Mar 20, 2013 | 10.51 | 10.60 | 10.14 | 10.29 | 32,403 | -0.31(-2.92%) |
Mar 19, 2013 | 10.39 | 10.70 | 10.39 | 10.60 | 12,483 | +0.16(+1.53%) |
Mar 18, 2013 | 10.70 | 10.91 | 10.39 | 10.44 | 39,031 | -0.54(-4.92%) |
Mar 15, 2013 | 11.08 | 11.20 | 10.85 | 10.98 | 14,584 | -0.21(-1.89%) |
Mar 14, 2013 | 11.50 | 11.50 | 11.10 | 11.19 | 12,737 | -0.13(-1.13%) |
Mar 13, 2013 | 11.29 | 11.44 | 11.29 | 11.32 | 15,417 | -0.09(-0.83%) |
Mar 12, 2013 | 11.50 | 11.50 | 11.20 | 11.41 | 19,886 | +0.01(+0.13%) |
Mar 11, 2013 | 11.28 | 11.50 | 10.88 | 11.40 | 18,003 | +0.34(+3.07%) |
Mar 08, 2013 | 10.83 | 11.30 | 10.51 | 11.06 | 16,659 | +0.24(+2.22%) |
Mar 07, 2013 | 10.98 | 11.18 | 10.63 | 10.82 | 9,980 | -0.20(-1.81%) |
Mar 06, 2013 | 11.33 | 11.33 | 10.93 | 11.02 | 23,169 | +0.10(+0.92%) |
Mar 05, 2013 | 10.87 | 11.15 | 10.60 | 10.92 | 35,178 | +0.21(+1.96%) |
Mar 04, 2013 | 10.30 | 11.00 | 10.30 | 10.71 | 15,575 | +0.52(+5.10%) |
Mar 01, 2013 | 10.59 | 10.59 | 10.19 | 10.19 | 15,116 | -0.31(-2.95%) |
Feb 28, 2013 | 10.56 | 10.56 | 10.21 | 10.50 | 12,263 | -0.05(-0.47%) |
Feb 27, 2013 | 10.40 | 10.85 | 10.35 | 10.55 | 13,536 | +0.16(+1.54%) |
Feb 26, 2013 | 10.65 | 10.74 | 10.11 | 10.39 | 31,453 | -0.35(-3.26%) |
Feb 25, 2013 | 11.18 | 11.20 | 10.50 | 10.74 | 27,173 | -0.40(-3.59%) |
Feb 22, 2013 | 10.83 | 11.20 | 10.83 | 11.14 | 25,342 | +0.48(+4.50%) |
Feb 21, 2013 | 10.24 | 10.75 | 10.19 | 10.66 | 35,851 | +0.58(+5.75%) |
Feb 20, 2013 | 11.01 | 11.13 | 9.990 | 10.08 | 89,305 | -1.02(-9.19%) |
Feb 19, 2013 | 12.05 | 12.05 | 11.09 | 11.10 | 72,305 | -0.90(-7.50%) |
Feb 15, 2013 | 12.02 | 12.02 | 11.88 | 12.00 | 5,269 | +0.14(+1.18%) |
Feb 14, 2013 | 12.11 | 12.11 | 11.82 | 11.86 | 18,645 | -0.08(-0.67%) |
Feb 13, 2013 | 11.78 | 12.04 | 11.73 | 11.94 | 8,868 | +0.19(+1.62%) |
Feb 12, 2013 | 11.90 | 12.19 | 11.70 | 11.75 | 35,402 | -0.03(-0.25%) |
Feb 11, 2013 | 11.72 | 11.80 | 11.62 | 11.78 | 13,695 | +0.13(+1.12%) |
Feb 08, 2013 | 11.92 | 11.92 | 11.51 | 11.65 | 14,291 | -0.05(-0.43%) |
Feb 07, 2013 | 12.01 | 12.02 | 11.70 | 11.70 | 13,222 | -0.34(-2.82%) |
Feb 06, 2013 | 11.89 | 12.09 | 11.86 | 12.04 | 20,641 | +0.07(+0.58%) |
Feb 04, 2013 | 12.24 | 12.24 | 11.89 | 11.97 | 47,850 | -0.27(-2.21%) |