Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.88 | 14.07 | 13.81 | 14.07 | 5,510,015 | +0.29(+2.07%) |
Mar 28, 2014 | 13.84 | 13.87 | 13.72 | 13.78 | 2,252,722 | +0.11(+0.78%) |
Mar 27, 2014 | 13.68 | 13.88 | 13.58 | 13.68 | 3,320,252 | +0.01(+0.10%) |
Mar 26, 2014 | 14.16 | 14.20 | 13.66 | 13.66 | 5,114,238 | -0.42(-2.95%) |
Mar 25, 2014 | 14.20 | 14.24 | 14.02 | 14.08 | 4,893,372 | -0.12(-0.85%) |
Mar 24, 2014 | 14.52 | 14.52 | 14.18 | 14.20 | 4,842,556 | -0.26(-1.82%) |
Mar 21, 2014 | 14.47 | 14.62 | 14.42 | 14.46 | 8,882,386 | +0.01(+0.06%) |
Mar 20, 2014 | 14.23 | 14.48 | 14.20 | 14.45 | 5,295,051 | +0.22(+1.57%) |
Mar 19, 2014 | 14.18 | 14.31 | 14.03 | 14.23 | 5,143,638 | +0.09(+0.63%) |
Mar 18, 2014 | 13.95 | 14.25 | 13.94 | 14.14 | 5,172,869 | +0.14(+1.02%) |
Mar 17, 2014 | 14.03 | 14.17 | 13.99 | 14.00 | 3,848,837 | -0.13(-0.89%) |
Mar 14, 2014 | 13.98 | 14.20 | 13.96 | 14.12 | 4,587,393 | +0.07(+0.51%) |
Mar 13, 2014 | 14.26 | 14.28 | 13.90 | 14.05 | 4,128,295 | -0.14(-1.01%) |
Mar 12, 2014 | 14.05 | 14.22 | 14.01 | 14.20 | 6,993,573 | +0.04(+0.25%) |
Mar 11, 2014 | 13.92 | 14.25 | 13.88 | 14.16 | 8,094,812 | +0.29(+2.06%) |
Mar 10, 2014 | 14.06 | 14.14 | 13.81 | 13.87 | 2,861,323 | -0.25(-1.76%) |
Mar 07, 2014 | 14.10 | 14.19 | 14.05 | 14.12 | 3,305,150 | +0.00(+0.03%) |
Mar 06, 2014 | 14.05 | 14.16 | 13.99 | 14.12 | 4,544,013 | +0.12(+0.86%) |
Mar 05, 2014 | 13.88 | 14.10 | 13.86 | 14.00 | 3,733,201 | +0.05(+0.38%) |
Mar 04, 2014 | 13.79 | 13.97 | 13.79 | 13.95 | 4,455,988 | +0.21(+1.56%) |
Mar 03, 2014 | 13.43 | 13.77 | 13.21 | 13.73 | 4,425,382 | +0.12(+0.92%) |
Feb 28, 2014 | 13.66 | 13.79 | 13.53 | 13.61 | 3,548,654 | -0.03(-0.20%) |
Feb 27, 2014 | 13.58 | 13.75 | 13.47 | 13.63 | 5,595,293 | +0.04(+0.26%) |
Feb 26, 2014 | 13.44 | 13.72 | 13.43 | 13.60 | 3,571,521 | +0.15(+1.13%) |
Feb 25, 2014 | 13.70 | 13.74 | 13.37 | 13.45 | 7,700,961 | -0.28(-2.01%) |
Feb 24, 2014 | 13.95 | 14.11 | 13.70 | 13.72 | 8,269,720 | -0.16(-1.15%) |
Feb 21, 2014 | 14.26 | 14.79 | 13.60 | 13.88 | 12,846,765 | -0.47(-3.26%) |
Feb 20, 2014 | 13.98 | 14.37 | 13.98 | 14.35 | 8,629,116 | +0.32(+2.25%) |
Feb 19, 2014 | 14.03 | 14.19 | 13.91 | 14.03 | 6,894,735 | +0.04(+0.25%) |
Feb 18, 2014 | 13.67 | 14.09 | 13.65 | 14.00 | 7,338,994 | +0.36(+2.68%) |
Feb 14, 2014 | 13.63 | 13.63 | 13.63 | 13.63 | 3,633,655 | +0.08(+0.59%) |
Feb 13, 2014 | 13.48 | 13.62 | 13.40 | 13.55 | 3,942,693 | -0.02(-0.13%) |
Feb 12, 2014 | 13.24 | 13.58 | 13.22 | 13.57 | 5,792,081 | +0.38(+2.90%) |
Feb 11, 2014 | 13.22 | 13.26 | 12.93 | 13.19 | 4,306,245 | -0.04(-0.27%) |
Feb 10, 2014 | 13.20 | 13.29 | 13.07 | 13.22 | 4,210,015 | -0.04(-0.27%) |
Feb 07, 2014 | 13.04 | 13.31 | 13.03 | 13.26 | 5,087,826 | +0.25(+1.92%) |
Feb 06, 2014 | 12.95 | 13.05 | 12.91 | 13.01 | 2,225,019 | +0.08(+0.62%) |
Feb 05, 2014 | 12.82 | 13.03 | 12.77 | 12.93 | 4,047,216 | +0.09(+0.69%) |
Feb 04, 2014 | 12.87 | 13.00 | 12.75 | 12.84 | 3,798,406 | -0.02(-0.14%) |
Feb 03, 2014 | 13.33 | 13.34 | 12.81 | 12.86 | 6,218,616 | -0.43(-3.22%) |
Jan 31, 2014 | 13.28 | 13.42 | 13.19 | 13.29 | 4,722,706 | -0.09(-0.67%) |
Jan 30, 2014 | 13.38 | 13.48 | 13.27 | 13.38 | 4,212,960 | +0.14(+1.08%) |
Jan 29, 2014 | 13.14 | 13.38 | 13.05 | 13.23 | 5,822,064 | -0.05(-0.40%) |
Jan 28, 2014 | 13.14 | 13.30 | 12.94 | 13.29 | 6,577,564 | +0.09(+0.67%) |
Jan 27, 2014 | 13.22 | 13.37 | 12.98 | 13.20 | 5,821,452 | +0.06(+0.47%) |
Jan 24, 2014 | 13.39 | 13.44 | 13.13 | 13.14 | 5,928,091 | -0.37(-2.77%) |
Jan 23, 2014 | 13.51 | 13.64 | 13.38 | 13.51 | 5,941,848 | -0.13(-0.98%) |
Jan 22, 2014 | 13.26 | 13.66 | 13.25 | 13.64 | 7,391,685 | +0.39(+2.95%) |
Jan 21, 2014 | 13.15 | 13.29 | 12.98 | 13.25 | 6,097,889 | +0.19(+1.43%) |
Jan 17, 2014 | 13.11 | 13.06 | 13.06 | 13.06 | 7,325,741 | -0.07(-0.54%) |
Jan 16, 2014 | 13.66 | 13.76 | 13.11 | 13.14 | 12,631,167 | -0.68(-4.90%) |
Jan 15, 2014 | 14.07 | 14.02 | 13.60 | 13.81 | 12,946,263 | -0.26(-1.83%) |
Jan 14, 2014 | 13.56 | 14.08 | 13.56 | 14.07 | 9,488,859 | +0.52(+3.81%) |
Jan 13, 2014 | 13.49 | 13.61 | 13.44 | 13.55 | 5,489,996 | +0.02(+0.13%) |
Jan 10, 2014 | 13.65 | 13.79 | 13.51 | 13.54 | 7,792,195 | +0.05(+0.40%) |
Jan 09, 2014 | 13.45 | 13.62 | 13.38 | 13.48 | 7,166,504 | +0.16(+1.20%) |
Jan 08, 2014 | 13.08 | 13.38 | 13.03 | 13.32 | 7,298,851 | +0.24(+1.84%) |
Jan 07, 2014 | 13.04 | 13.46 | 13.04 | 13.08 | 14,190,391 | +0.05(+0.41%) |
Jan 06, 2014 | 12.60 | 13.10 | 12.60 | 13.03 | 9,819,218 | +0.43(+3.39%) |
Jan 03, 2014 | 12.60 | 12.68 | 12.51 | 12.60 | 3,024,234 | -0.01(-0.07%) |
Jan 02, 2014 | 12.80 | 12.85 | 12.49 | 12.61 | 5,919,810 | -0.19(-1.46%) |
Dec 31, 2013 | 12.77 | 12.80 | 12.80 | 12.80 | 11,416,961 | +0.55(+4.51%) |
Dec 30, 2013 | 12.10 | 12.31 | 12.09 | 12.25 | 3,221,706 | +0.12(+0.95%) |
Dec 27, 2013 | 12.33 | 12.36 | 12.10 | 12.13 | 2,903,040 | -0.12(-0.94%) |
Dec 26, 2013 | 11.93 | 12.44 | 11.89 | 12.25 | 8,506,660 | +0.30(+2.53%) |
Dec 24, 2013 | 11.94 | 12.01 | 11.91 | 11.94 | 1,069,853 | -0.03(-0.22%) |
Dec 23, 2013 | 11.93 | 12.00 | 11.79 | 11.97 | 3,712,956 | +0.10(+0.82%) |
Dec 20, 2013 | 11.95 | 12.01 | 11.85 | 11.87 | 3,613,824 | -0.10(-0.82%) |
Dec 19, 2013 | 12.09 | 12.10 | 11.89 | 11.97 | 3,744,838 | -0.01(-0.07%) |
Dec 18, 2013 | 12.02 | 12.05 | 11.69 | 11.98 | 5,009,104 | -0.09(-0.74%) |
Dec 17, 2013 | 12.07 | 12.24 | 12.06 | 12.07 | 7,651,494 | -0.05(-0.40%) |
Dec 16, 2013 | 12.11 | 12.43 | 12.08 | 12.12 | 9,983,597 | +0.41(+3.54%) |
Dec 13, 2013 | 11.70 | 11.84 | 11.68 | 11.70 | 5,418,384 | -0.01(-0.08%) |
Dec 12, 2013 | 11.99 | 11.99 | 11.71 | 11.71 | 6,775,114 | -0.29(-2.45%) |
Dec 11, 2013 | 12.06 | 12.31 | 11.97 | 12.01 | 8,592,318 | +0.03(+0.22%) |
Dec 10, 2013 | 11.89 | 12.07 | 11.84 | 11.98 | 12,864,424 | +0.09(+0.75%) |
Dec 09, 2013 | 11.96 | 12.05 | 11.80 | 11.89 | 9,739,632 | -0.16(-1.32%) |
Dec 06, 2013 | 12.45 | 12.58 | 12.04 | 12.05 | 0 | -0.22(-1.81%) |
Dec 05, 2013 | 12.57 | 12.57 | 12.23 | 12.27 | 7,111,164 | -0.32(-2.53%) |
Dec 04, 2013 | 12.45 | 12.62 | 12.45 | 12.59 | 0 | +0.08(+0.64%) |
Dec 03, 2013 | 12.51 | 12.62 | 12.37 | 12.51 | 10,083,877 | -0.11(-0.84%) |
Dec 02, 2013 | 12.69 | 12.90 | 12.58 | 12.62 | 5,583,353 | +0.01(+0.07%) |
Nov 29, 2013 | 12.65 | 12.80 | 12.58 | 12.61 | 0 | -0.07(-0.56%) |
Nov 27, 2013 | 12.70 | 12.83 | 12.59 | 12.68 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 12.79 | 12.93 | 12.58 | 12.64 | 6,413,563 | -0.19(-1.45%) |
Nov 25, 2013 | 12.87 | 12.94 | 12.70 | 12.83 | 10,061,810 | -0.09(-0.69%) |
Nov 22, 2013 | 12.85 | 12.97 | 12.59 | 12.92 | 0 | +0.66(+5.42%) |
Nov 21, 2013 | 11.88 | 12.29 | 11.79 | 12.25 | 9,957,904 | +0.47(+3.98%) |
Nov 20, 2013 | 11.77 | 11.87 | 11.64 | 11.78 | 7,524,653 | -0.06(-0.52%) |
Nov 19, 2013 | 12.17 | 12.22 | 11.81 | 11.85 | 8,234,068 | -0.37(-3.05%) |
Nov 18, 2013 | 12.31 | 12.39 | 12.21 | 12.22 | 4,649,326 | -0.07(-0.58%) |
Nov 15, 2013 | 12.34 | 12.35 | 12.15 | 12.29 | 4,100,015 | +0.16(+1.31%) |
Nov 14, 2013 | 12.31 | 12.34 | 12.01 | 12.13 | 7,235,844 | -0.24(-1.93%) |
Nov 13, 2013 | 12.10 | 12.42 | 12.07 | 12.37 | 8,398,998 | +0.26(+2.12%) |
Nov 12, 2013 | 11.87 | 12.12 | 11.83 | 12.11 | 0 | +0.17(+1.41%) |
Nov 11, 2013 | 11.81 | 11.95 | 11.71 | 11.94 | 3,719,682 | +0.12(+0.97%) |
Nov 08, 2013 | 11.54 | 11.83 | 11.52 | 11.83 | 0 | +0.30(+2.61%) |
Nov 07, 2013 | 11.52 | 11.60 | 11.34 | 11.53 | 11,653,793 | +0.00(+0.00%) |
Nov 06, 2013 | 11.54 | 11.66 | 11.35 | 11.53 | 14,195,887 | -0.02(-0.19%) |
Nov 05, 2013 | 10.56 | 11.81 | 10.44 | 11.55 | 34,100,504 | +0.91(+8.53%) |
Nov 04, 2013 | 10.72 | 10.72 | 10.60 | 10.64 | 0 | -0.01(-0.08%) |
Nov 01, 2013 | 10.61 | 10.75 | 10.58 | 10.65 | 0 | +0.02(+0.21%) |
Oct 31, 2013 | 10.68 | 10.78 | 10.53 | 10.63 | 6,514,030 | -0.06(-0.54%) |
Oct 30, 2013 | 10.68 | 10.79 | 10.62 | 10.68 | 3,539,834 | +0.05(+0.50%) |
Oct 29, 2013 | 10.59 | 10.66 | 10.54 | 10.63 | 4,955,731 | +0.04(+0.33%) |
Oct 28, 2013 | 10.56 | 10.65 | 10.53 | 10.60 | 6,139,899 | +0.00(+0.00%) |
Oct 25, 2013 | 10.58 | 10.67 | 10.53 | 10.60 | 0 | +0.08(+0.76%) |
Oct 24, 2013 | 10.55 | 10.66 | 10.23 | 10.52 | 10,824,667 | -0.09(-0.84%) |
Oct 23, 2013 | 10.67 | 10.75 | 10.56 | 10.61 | 15,479,183 | -0.18(-1.64%) |
Oct 22, 2013 | 10.65 | 10.83 | 10.57 | 10.78 | 9,862,962 | +0.13(+1.25%) |
Oct 21, 2013 | 10.44 | 10.66 | 10.39 | 10.65 | 6,318,602 | +0.24(+2.30%) |
Oct 18, 2013 | 10.44 | 10.48 | 10.32 | 10.41 | 6,097,757 | +0.00(+0.00%) |
Oct 17, 2013 | 10.14 | 10.41 | 10.10 | 10.41 | 5,358,126 | +0.21(+2.04%) |
Oct 16, 2013 | 10.03 | 10.24 | 10.01 | 10.20 | 4,932,460 | +0.18(+1.81%) |
Oct 15, 2013 | 10.21 | 10.25 | 10.02 | 10.02 | 5,648,767 | -0.10(-0.96%) |
Oct 14, 2013 | 9.878 | 10.15 | 9.852 | 10.12 | 0 | +0.12(+1.24%) |
Oct 11, 2013 | 10.15 | 10.16 | 9.940 | 9.994 | 0 | -0.12(-1.23%) |
Oct 10, 2013 | 9.905 | 10.16 | 9.861 | 10.12 | 9,441,905 | +0.30(+3.07%) |
Oct 09, 2013 | 9.728 | 9.896 | 9.675 | 9.816 | 11,454,550 | +0.11(+1.09%) |
Oct 08, 2013 | 9.772 | 9.870 | 9.630 | 9.710 | 7,472,377 | -0.06(-0.63%) |
Oct 07, 2013 | 9.790 | 9.883 | 9.701 | 9.772 | 4,169,420 | -0.11(-1.08%) |
Oct 04, 2013 | 10.03 | 10.07 | 9.852 | 9.878 | 5,056,042 | -0.14(-1.41%) |
Oct 03, 2013 | 9.994 | 10.08 | 9.799 | 10.02 | 6,600,282 | +0.03(+0.27%) |
Oct 02, 2013 | 9.905 | 10.07 | 9.896 | 9.994 | 6,420,366 | +0.01(+0.09%) |
Oct 01, 2013 | 10.13 | 10.25 | 9.932 | 9.985 | 12,789,354 | -0.20(-2.00%) |
Sep 30, 2013 | 10.18 | 10.29 | 9.958 | 10.19 | 10,297,328 | -0.16(-1.54%) |
Sep 27, 2013 | 10.60 | 10.60 | 10.35 | 10.35 | 0 | -0.27(-2.59%) |
Sep 26, 2013 | 10.63 | 10.71 | 10.59 | 10.62 | 3,722,664 | +0.03(+0.25%) |
Sep 25, 2013 | 10.63 | 10.67 | 10.60 | 10.60 | 5,232,365 | -0.04(-0.33%) |
Sep 24, 2013 | 10.63 | 10.76 | 10.54 | 10.63 | 6,123,959 | -0.03(-0.25%) |
Sep 23, 2013 | 11.07 | 11.14 | 10.37 | 10.66 | 21,616,260 | -0.38(-3.41%) |
Sep 20, 2013 | 11.13 | 11.31 | 11.03 | 11.03 | 0 | -0.09(-0.84%) |
Sep 19, 2013 | 11.25 | 11.36 | 11.07 | 11.13 | 4,363,162 | -0.12(-1.10%) |
Sep 18, 2013 | 11.15 | 11.28 | 11.02 | 11.25 | 0 | +0.03(+0.24%) |
Sep 17, 2013 | 11.32 | 11.42 | 11.19 | 11.22 | 3,459,012 | -0.07(-0.63%) |
Sep 16, 2013 | 11.23 | 11.39 | 11.20 | 11.30 | 0 | +0.09(+0.83%) |
Sep 13, 2013 | 11.15 | 11.22 | 11.02 | 11.20 | 0 | +0.09(+0.84%) |
Sep 12, 2013 | 11.42 | 11.42 | 11.09 | 11.11 | 0 | -0.24(-2.11%) |
Sep 11, 2013 | 11.24 | 11.39 | 11.24 | 11.35 | 6,444,758 | +0.01(+0.08%) |
Sep 10, 2013 | 11.38 | 11.52 | 11.23 | 11.34 | 10,176,906 | +0.26(+2.32%) |
Sep 09, 2013 | 10.65 | 11.10 | 10.65 | 11.08 | 8,169,584 | +0.45(+4.23%) |
Sep 06, 2013 | 10.62 | 10.77 | 10.44 | 10.63 | 0 | +0.04(+0.33%) |
Sep 05, 2013 | 10.82 | 10.94 | 10.57 | 10.60 | 9,249,032 | -0.21(-1.92%) |
Sep 04, 2013 | 10.91 | 10.93 | 10.77 | 10.81 | 8,160,251 | -0.00(-0.04%) |
Sep 03, 2013 | 10.72 | 10.95 | 10.72 | 10.81 | 7,479,247 | +0.13(+1.24%) |
Aug 30, 2013 | 10.60 | 10.68 | 10.51 | 10.68 | 0 | +0.08(+0.75%) |
Aug 29, 2013 | 10.45 | 10.60 | 10.41 | 10.60 | 6,418,305 | +0.16(+1.52%) |
Aug 28, 2013 | 10.21 | 10.66 | 10.20 | 10.44 | 8,764,979 | +0.18(+1.72%) |
Aug 27, 2013 | 10.38 | 10.49 | 10.25 | 10.26 | 14,632,717 | -0.31(-2.92%) |
Aug 26, 2013 | 10.63 | 10.71 | 10.47 | 10.57 | 15,381,462 | -0.18(-1.64%) |
Aug 23, 2013 | 11.16 | 11.22 | 10.30 | 10.75 | 0 | -0.68(-5.94%) |
Aug 22, 2013 | 11.56 | 11.65 | 11.36 | 11.43 | 4,757,760 | -0.08(-0.69%) |
Aug 21, 2013 | 11.53 | 11.65 | 11.45 | 11.51 | 7,426,964 | -0.11(-0.91%) |
Aug 20, 2013 | 11.67 | 11.67 | 11.50 | 11.61 | 0 | +0.02(+0.15%) |
Aug 19, 2013 | 11.48 | 11.66 | 11.43 | 11.59 | 4,151,514 | +0.13(+1.15%) |
Aug 16, 2013 | 11.46 | 11.56 | 11.43 | 11.46 | 0 | -0.03(-0.27%) |
Aug 15, 2013 | 11.52 | 11.62 | 11.39 | 11.49 | 5,020,702 | -0.13(-1.10%) |
Aug 14, 2013 | 11.82 | 11.91 | 11.61 | 11.62 | 8,484,434 | -0.18(-1.50%) |
Aug 13, 2013 | 11.48 | 11.88 | 11.46 | 11.80 | 8,028,870 | +0.59(+5.27%) |
Aug 12, 2013 | 11.12 | 11.37 | 11.07 | 11.21 | 4,211,724 | +0.01(+0.08%) |
Aug 09, 2013 | 11.29 | 11.44 | 11.18 | 11.20 | 4,030,530 | -0.11(-0.94%) |
Aug 08, 2013 | 11.37 | 11.44 | 11.22 | 11.30 | 3,410,804 | -0.04(-0.31%) |
Aug 07, 2013 | 11.31 | 11.44 | 11.23 | 11.34 | 7,071,027 | +0.04(+0.39%) |
Aug 06, 2013 | 11.44 | 11.53 | 11.19 | 11.29 | 6,835,472 | -0.18(-1.54%) |
Aug 05, 2013 | 11.49 | 11.55 | 11.44 | 11.47 | 5,189,558 | -0.10(-0.84%) |
Aug 02, 2013 | 11.48 | 11.61 | 11.44 | 11.57 | 4,623,181 | +0.04(+0.38%) |
Aug 01, 2013 | 11.50 | 11.62 | 11.42 | 11.52 | 6,862,248 | +0.08(+0.69%) |
Jul 31, 2013 | 11.13 | 11.52 | 11.07 | 11.44 | 11,646,311 | +0.30(+2.69%) |
Jul 30, 2013 | 10.74 | 11.20 | 10.69 | 11.14 | 0 | +0.48(+4.46%) |
Jul 29, 2013 | 10.52 | 10.70 | 10.49 | 10.67 | 0 | +0.19(+1.77%) |
Jul 26, 2013 | 10.44 | 10.54 | 10.42 | 10.48 | 0 | -0.06(-0.59%) |
Jul 25, 2013 | 10.55 | 10.60 | 10.28 | 10.55 | 0 | -0.02(-0.17%) |
Jul 24, 2013 | 10.59 | 10.77 | 10.53 | 10.56 | 5,201,253 | -0.01(-0.08%) |
Jul 23, 2013 | 10.55 | 10.75 | 10.55 | 10.57 | 0 | +0.04(+0.34%) |
Jul 22, 2013 | 10.63 | 10.65 | 10.52 | 10.54 | 0 | -0.07(-0.66%) |
Jul 19, 2013 | 10.47 | 10.65 | 10.41 | 10.61 | 0 | +0.14(+1.35%) |
Jul 18, 2013 | 10.58 | 10.58 | 10.34 | 10.47 | 4,459,596 | -0.13(-1.25%) |
Jul 17, 2013 | 10.46 | 10.60 | 10.46 | 10.60 | 2,466,986 | +0.14(+1.35%) |
Jul 16, 2013 | 10.59 | 10.60 | 10.35 | 10.46 | 0 | -0.10(-0.92%) |
Jul 15, 2013 | 10.56 | 10.66 | 10.52 | 10.55 | 0 | -0.04(-0.33%) |
Jul 12, 2013 | 10.52 | 10.66 | 10.48 | 10.59 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 10.41 | 10.58 | 10.39 | 10.58 | 0 | +0.25(+2.43%) |
Jul 10, 2013 | 10.34 | 10.40 | 10.25 | 10.32 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 10.19 | 10.45 | 10.19 | 10.34 | 0 | +0.17(+1.65%) |
Jul 08, 2013 | 10.61 | 10.65 | 10.14 | 10.18 | 6,432,341 | -0.43(-4.07%) |
Jul 05, 2013 | 10.54 | 10.61 | 10.47 | 10.61 | 0 | +0.09(+0.84%) |
Jul 03, 2013 | 10.31 | 10.57 | 10.27 | 10.52 | 0 | +0.19(+1.79%) |
Jul 02, 2013 | 10.36 | 10.53 | 10.20 | 10.33 | 0 | -0.03(-0.25%) |
Jul 01, 2013 | 10.48 | 10.59 | 10.34 | 10.36 | 0 | +0.04(+0.34%) |
Jun 28, 2013 | 10.30 | 10.43 | 10.24 | 10.32 | 6,355,718 | -0.11(-1.01%) |
Jun 27, 2013 | 10.40 | 10.53 | 10.34 | 10.43 | 7,769,128 | +0.09(+0.85%) |
Jun 26, 2013 | 10.15 | 10.35 | 10.02 | 10.34 | 0 | +0.24(+2.36%) |
Jun 25, 2013 | 9.893 | 10.17 | 9.831 | 10.10 | 11,155,429 | +0.40(+4.09%) |
Jun 24, 2013 | 9.725 | 9.831 | 9.540 | 9.708 | 0 | -0.16(-1.61%) |
Jun 21, 2013 | 9.902 | 9.955 | 9.752 | 9.866 | 8,434,663 | +0.02(+0.18%) |
Jun 20, 2013 | 9.761 | 9.893 | 9.699 | 9.849 | 0 | -0.06(-0.62%) |
Jun 19, 2013 | 10.16 | 10.23 | 9.893 | 9.911 | 0 | -0.29(-2.85%) |
Jun 18, 2013 | 9.981 | 10.20 | 9.981 | 10.20 | 0 | +0.20(+2.03%) |
Jun 17, 2013 | 9.875 | 10.03 | 9.840 | 9.999 | 8,879,601 | +0.29(+3.00%) |
Jun 14, 2013 | 9.743 | 9.814 | 9.699 | 9.708 | 0 | -0.02(-0.18%) |
Jun 13, 2013 | 9.699 | 9.778 | 9.593 | 9.725 | 6,883,318 | +0.06(+0.64%) |
Jun 12, 2013 | 9.717 | 9.866 | 9.558 | 9.664 | 10,523,153 | +0.08(+0.83%) |
Jun 11, 2013 | 9.655 | 9.836 | 9.540 | 9.584 | 10,447,517 | -0.19(-1.98%) |
Jun 10, 2013 | 9.708 | 9.866 | 9.682 | 9.778 | 0 | -0.08(-0.80%) |
Jun 07, 2013 | 9.471 | 9.954 | 9.419 | 9.857 | 0 | +0.42(+4.46%) |
Jun 06, 2013 | 9.384 | 9.550 | 9.366 | 9.436 | 0 | +0.04(+0.47%) |
Jun 05, 2013 | 9.410 | 9.498 | 9.322 | 9.392 | 0 | -0.09(-0.93%) |
Jun 04, 2013 | 9.594 | 9.629 | 9.401 | 9.480 | 0 | -0.07(-0.73%) |
Jun 03, 2013 | 9.524 | 9.651 | 9.270 | 9.550 | 10,396,738 | +0.04(+0.41%) |
May 31, 2013 | 9.717 | 9.787 | 9.485 | 9.511 | 11,897,929 | -0.18(-1.86%) |
May 30, 2013 | 10.04 | 10.09 | 9.629 | 9.691 | 0 | -0.33(-3.32%) |
May 29, 2013 | 9.805 | 10.25 | 9.805 | 10.02 | 10,101,387 | +0.12(+1.24%) |
May 28, 2013 | 10.02 | 10.09 | 9.892 | 9.901 | 7,992,562 | -0.04(-0.44%) |
May 24, 2013 | 10.39 | 10.44 | 9.831 | 9.945 | 0 | +0.03(+0.27%) |
May 23, 2013 | 9.761 | 10.01 | 9.471 | 9.919 | 13,385,815 | -0.04(-0.44%) |
May 22, 2013 | 10.16 | 10.26 | 9.901 | 9.962 | 0 | -0.20(-1.98%) |
May 21, 2013 | 10.10 | 10.25 | 10.02 | 10.16 | 0 | +0.04(+0.43%) |
May 20, 2013 | 9.998 | 10.19 | 9.945 | 10.12 | 5,729,026 | +0.10(+0.96%) |
May 17, 2013 | 9.980 | 10.11 | 9.954 | 10.02 | 0 | +0.11(+1.15%) |
May 16, 2013 | 9.901 | 10.04 | 9.831 | 9.910 | 4,342,542 | +0.07(+0.67%) |
May 15, 2013 | 9.805 | 9.980 | 9.774 | 9.844 | 0 | +0.14(+1.40%) |
May 13, 2013 | 9.594 | 9.866 | 9.550 | 9.708 | 0 | +0.12(+1.28%) |
May 10, 2013 | 9.515 | 9.585 | 9.454 | 9.585 | 0 | +0.11(+1.20%) |
May 09, 2013 | 9.445 | 9.498 | 9.331 | 9.471 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.287 | 9.533 | 9.278 | 9.498 | 0 | +0.20(+2.17%) |
May 07, 2013 | 9.454 | 9.471 | 9.173 | 9.296 | 10,070,979 | -0.18(-1.85%) |
May 06, 2013 | 9.419 | 9.568 | 9.392 | 9.471 | 0 | +0.08(+0.84%) |
May 03, 2013 | 9.550 | 9.524 | 9.349 | 9.392 | 0 | -0.05(-0.56%) |
May 02, 2013 | 9.542 | 9.594 | 9.068 | 9.445 | 0 | -0.11(-1.19%) |
May 01, 2013 | 9.428 | 9.638 | 9.401 | 9.559 | 0 | +0.12(+1.30%) |
Apr 30, 2013 | 9.322 | 9.463 | 9.261 | 9.436 | 0 | +0.11(+1.13%) |
Apr 29, 2013 | 9.235 | 9.436 | 9.235 | 9.331 | 7,416,266 | +0.09(+0.95%) |
Apr 26, 2013 | 9.182 | 9.331 | 9.243 | 9.243 | 6,524,118 | -0.02(-0.19%) |
Apr 25, 2013 | 9.164 | 9.366 | 9.077 | 9.261 | 0 | +0.17(+1.88%) |
Apr 24, 2013 | 8.945 | 9.122 | 8.857 | 9.090 | 0 | +0.14(+1.52%) |
Apr 23, 2013 | 8.919 | 9.059 | 8.827 | 8.954 | 7,024,639 | +0.12(+1.39%) |
Apr 22, 2013 | 8.551 | 8.893 | 8.494 | 8.831 | 10,094,142 | +0.29(+3.44%) |
Apr 19, 2013 | 8.393 | 8.542 | 8.323 | 8.537 | 7,916,182 | +0.16(+1.94%) |
Apr 18, 2013 | 8.691 | 8.704 | 8.296 | 8.375 | 11,375,489 | -0.27(-3.14%) |
Apr 17, 2013 | 8.928 | 8.936 | 8.586 | 8.647 | 10,670,031 | -0.35(-3.90%) |
Apr 16, 2013 | 8.963 | 9.024 | 8.901 | 8.998 | 6,969,492 | +0.10(+1.08%) |
Apr 15, 2013 | 9.059 | 9.085 | 8.901 | 8.901 | 10,421,059 | -0.25(-2.78%) |
Apr 12, 2013 | 9.024 | 9.305 | 8.954 | 9.156 | 9,853,829 | +0.11(+1.16%) |
Apr 11, 2013 | 9.112 | 9.173 | 8.928 | 9.050 | 9,059,774 | -0.18(-1.90%) |
Apr 10, 2013 | 9.156 | 9.314 | 9.068 | 9.226 | 9,803,163 | +0.10(+1.06%) |
Apr 09, 2013 | 9.156 | 9.217 | 8.875 | 9.129 | 9,716,912 | -0.05(-0.57%) |
Apr 08, 2013 | 8.980 | 9.191 | 8.963 | 9.182 | 5,939,432 | +0.17(+1.85%) |
Apr 05, 2013 | 8.901 | 9.042 | 8.805 | 9.015 | 8,041,769 | -0.09(-0.96%) |
Apr 04, 2013 | 8.761 | 9.147 | 8.726 | 9.103 | 8,631,855 | +0.32(+3.70%) |
Apr 03, 2013 | 8.919 | 9.011 | 8.730 | 8.779 | 9,172,942 | -0.10(-1.09%) |
Apr 02, 2013 | 9.112 | 9.121 | 8.857 | 8.875 | 5,328,452 | -0.24(-2.60%) |