Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.77 | 13.32 | 12.00 | 13.10 | 82,775 | -0.75(-5.42%) |
Jan 30, 2014 | 13.56 | 13.98 | 13.51 | 13.85 | 61,235 | +0.34(+2.52%) |
Jan 29, 2014 | 13.46 | 13.60 | 13.45 | 13.51 | 36,590 | -0.11(-0.81%) |
Jan 28, 2014 | 13.60 | 13.65 | 13.20 | 13.62 | 51,078 | +0.08(+0.59%) |
Jan 27, 2014 | 14.15 | 14.17 | 13.42 | 13.54 | 40,890 | -0.57(-4.04%) |
Jan 24, 2014 | 14.34 | 14.49 | 14.05 | 14.11 | 73,451 | -0.35(-2.42%) |
Jan 23, 2014 | 14.32 | 14.46 | 14.32 | 14.46 | 51,100 | +0.17(+1.19%) |
Jan 22, 2014 | 14.31 | 14.46 | 14.22 | 14.29 | 16,385 | -0.06(-0.42%) |
Jan 21, 2014 | 14.50 | 14.50 | 14.18 | 14.35 | 27,223 | -0.10(-0.69%) |
Jan 17, 2014 | 14.73 | 14.45 | 14.45 | 14.45 | 35,900 | -0.30(-2.03%) |
Jan 16, 2014 | 14.69 | 14.75 | 14.68 | 14.75 | 24,071 | -0.01(-0.07%) |
Jan 15, 2014 | 14.68 | 14.89 | 14.67 | 14.76 | 20,492 | +0.08(+0.54%) |
Jan 14, 2014 | 14.60 | 14.79 | 14.55 | 14.68 | 60,942 | +0.13(+0.89%) |
Jan 13, 2014 | 14.60 | 14.76 | 14.44 | 14.55 | 58,658 | -0.03(-0.21%) |
Jan 10, 2014 | 14.81 | 14.95 | 14.49 | 14.58 | 39,301 | -0.28(-1.88%) |
Jan 09, 2014 | 15.29 | 15.29 | 14.84 | 14.86 | 53,078 | -0.33(-2.17%) |
Jan 08, 2014 | 15.15 | 15.50 | 15.00 | 15.19 | 126,097 | +0.01(+0.07%) |
Jan 07, 2014 | 14.84 | 15.32 | 14.84 | 15.18 | 107,782 | +0.35(+2.36%) |
Jan 06, 2014 | 14.04 | 15.21 | 13.89 | 14.83 | 141,933 | +0.87(+6.23%) |
Jan 03, 2014 | 13.55 | 14.01 | 13.55 | 13.96 | 78,424 | +0.41(+3.03%) |
Jan 02, 2014 | 13.78 | 13.97 | 13.53 | 13.55 | 20,446 | -0.37(-2.67%) |
Dec 31, 2013 | 13.85 | 13.92 | 13.92 | 13.92 | 47,500 | +0.05(+0.37%) |
Dec 30, 2013 | 13.86 | 13.94 | 13.73 | 13.87 | 36,333 | -0.02(-0.14%) |
Dec 27, 2013 | 14.02 | 14.06 | 13.75 | 13.89 | 40,850 | -0.08(-0.57%) |
Dec 26, 2013 | 13.99 | 14.00 | 13.84 | 13.97 | 21,734 | +0.00(+0.00%) |
Dec 24, 2013 | 13.83 | 13.97 | 13.78 | 13.97 | 7,958 | +0.09(+0.65%) |
Dec 23, 2013 | 13.79 | 13.88 | 13.58 | 13.88 | 31,968 | +0.10(+0.73%) |
Dec 20, 2013 | 13.43 | 13.84 | 13.33 | 13.78 | 137,214 | +0.41(+3.07%) |
Dec 19, 2013 | 13.41 | 13.45 | 13.14 | 13.37 | 28,748 | -0.02(-0.15%) |
Dec 18, 2013 | 13.16 | 13.91 | 13.10 | 13.39 | 24,321 | +0.26(+1.98%) |
Dec 17, 2013 | 13.13 | 13.15 | 12.87 | 13.13 | 28,428 | -0.04(-0.30%) |
Dec 16, 2013 | 13.02 | 13.17 | 13.02 | 13.17 | 43,646 | +0.16(+1.23%) |
Dec 13, 2013 | 12.86 | 13.05 | 12.71 | 13.01 | 23,312 | +0.18(+1.40%) |
Dec 12, 2013 | 12.75 | 12.87 | 12.75 | 12.83 | 21,243 | +0.05(+0.39%) |
Dec 11, 2013 | 12.63 | 12.83 | 12.60 | 12.78 | 45,574 | +0.13(+1.03%) |
Dec 10, 2013 | 12.51 | 12.69 | 12.50 | 12.65 | 38,676 | +0.13(+1.04%) |
Dec 09, 2013 | 12.68 | 12.68 | 12.48 | 12.52 | 25,193 | -0.19(-1.49%) |
Dec 06, 2013 | 12.56 | 12.77 | 12.50 | 12.71 | 0 | +0.26(+2.09%) |
Dec 05, 2013 | 12.36 | 12.45 | 12.26 | 12.45 | 0 | +0.06(+0.48%) |
Dec 04, 2013 | 12.50 | 12.66 | 12.29 | 12.39 | 0 | -0.18(-1.43%) |
Dec 03, 2013 | 12.36 | 12.74 | 12.36 | 12.57 | 0 | +0.25(+2.03%) |
Dec 02, 2013 | 13.06 | 13.06 | 12.22 | 12.32 | 0 | -0.75(-5.74%) |
Nov 29, 2013 | 12.48 | 13.17 | 12.36 | 13.07 | 0 | +0.60(+4.81%) |
Nov 27, 2013 | 11.72 | 12.51 | 11.64 | 12.47 | 0 | +0.74(+6.31%) |
Nov 26, 2013 | 11.65 | 12.07 | 11.64 | 11.73 | 0 | +0.08(+0.69%) |
Nov 25, 2013 | 11.57 | 11.80 | 11.45 | 11.65 | 29,993 | +0.09(+0.78%) |
Nov 22, 2013 | 11.64 | 11.64 | 11.51 | 11.56 | 0 | -0.05(-0.43%) |
Nov 21, 2013 | 11.50 | 11.65 | 11.45 | 11.61 | 20,179 | +0.16(+1.40%) |
Nov 20, 2013 | 11.55 | 11.55 | 11.35 | 11.45 | 0 | +0.01(+0.09%) |
Nov 19, 2013 | 11.52 | 11.74 | 11.15 | 11.44 | 23,693 | -0.11(-0.95%) |
Nov 18, 2013 | 11.51 | 11.71 | 11.45 | 11.55 | 0 | -0.03(-0.26%) |
Nov 15, 2013 | 11.57 | 11.59 | 11.41 | 11.58 | 0 | -0.01(-0.09%) |
Nov 14, 2013 | 11.70 | 11.70 | 11.53 | 11.59 | 0 | -0.19(-1.61%) |
Nov 12, 2013 | 11.74 | 11.83 | 11.72 | 11.78 | 0 | -0.02(-0.17%) |
Nov 11, 2013 | 11.92 | 11.97 | 11.70 | 11.80 | 0 | -0.18(-1.50%) |
Nov 08, 2013 | 11.81 | 12.12 | 11.81 | 11.98 | 0 | +0.07(+0.59%) |
Nov 07, 2013 | 11.97 | 12.34 | 11.73 | 11.91 | 112,348 | +0.12(+1.02%) |
Nov 06, 2013 | 11.89 | 11.89 | 11.70 | 11.79 | 19,664 | -0.07(-0.59%) |
Nov 05, 2013 | 11.69 | 11.91 | 11.60 | 11.86 | 0 | +0.15(+1.28%) |
Nov 04, 2013 | 11.69 | 12.14 | 11.62 | 11.71 | 31,211 | +0.02(+0.17%) |
Nov 01, 2013 | 11.72 | 11.80 | 11.56 | 11.69 | 0 | -0.06(-0.51%) |
Oct 31, 2013 | 11.91 | 11.96 | 11.74 | 11.75 | 0 | -0.12(-1.01%) |
Oct 30, 2013 | 11.96 | 11.96 | 11.83 | 11.87 | 29,943 | -0.09(-0.75%) |
Oct 29, 2013 | 11.91 | 12.08 | 11.83 | 11.96 | 0 | +0.05(+0.42%) |
Oct 28, 2013 | 11.98 | 12.06 | 11.85 | 11.91 | 0 | -0.12(-1.00%) |
Oct 25, 2013 | 12.14 | 12.20 | 11.96 | 12.03 | 0 | -0.06(-0.50%) |
Oct 24, 2013 | 11.96 | 12.10 | 11.85 | 12.09 | 15,004 | +0.15(+1.26%) |
Oct 23, 2013 | 12.05 | 12.05 | 11.63 | 11.94 | 0 | -0.21(-1.73%) |
Oct 22, 2013 | 12.20 | 12.32 | 12.02 | 12.15 | 30,235 | -0.04(-0.33%) |
Oct 21, 2013 | 12.18 | 12.35 | 12.11 | 12.19 | 21,615 | +0.01(+0.08%) |
Oct 18, 2013 | 12.05 | 12.24 | 11.90 | 12.18 | 31,140 | +0.27(+2.27%) |
Oct 17, 2013 | 11.75 | 11.94 | 11.64 | 11.91 | 27,118 | +0.10(+0.85%) |
Oct 16, 2013 | 11.85 | 11.85 | 11.73 | 11.81 | 15,449 | +0.03(+0.25%) |
Oct 15, 2013 | 11.72 | 11.87 | 11.48 | 11.78 | 25,293 | -0.01(-0.08%) |
Oct 14, 2013 | 11.74 | 11.85 | 11.69 | 11.79 | 22,112 | -0.04(-0.34%) |
Oct 11, 2013 | 11.67 | 11.84 | 11.57 | 11.83 | 0 | +0.10(+0.85%) |
Oct 10, 2013 | 11.67 | 11.90 | 11.62 | 11.73 | 18,292 | +0.19(+1.65%) |
Oct 09, 2013 | 11.69 | 11.70 | 11.41 | 11.54 | 39,646 | -0.08(-0.69%) |
Oct 08, 2013 | 11.66 | 11.71 | 11.54 | 11.62 | 23,171 | -0.08(-0.68%) |
Oct 07, 2013 | 11.68 | 12.25 | 10.74 | 11.70 | 0 | -0.05(-0.43%) |
Oct 04, 2013 | 11.72 | 11.81 | 11.72 | 11.75 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 11.86 | 11.86 | 11.71 | 11.75 | 0 | -0.10(-0.84%) |
Oct 02, 2013 | 11.50 | 12.06 | 11.50 | 11.85 | 24,853 | -0.05(-0.42%) |
Oct 01, 2013 | 11.94 | 12.20 | 11.81 | 11.90 | 39,450 | -0.25(-2.06%) |
Sep 27, 2013 | 12.19 | 12.29 | 12.08 | 12.15 | 0 | -0.13(-1.06%) |
Sep 26, 2013 | 12.43 | 12.43 | 12.05 | 12.28 | 46,251 | -0.16(-1.29%) |
Sep 25, 2013 | 12.61 | 12.58 | 12.25 | 12.44 | 9,842 | -0.08(-0.64%) |
Sep 24, 2013 | 12.30 | 12.65 | 12.30 | 12.52 | 25,252 | +0.23(+1.87%) |
Sep 23, 2013 | 12.23 | 12.33 | 12.09 | 12.29 | 22,177 | +0.00(+0.00%) |
Sep 20, 2013 | 12.33 | 12.44 | 12.13 | 12.29 | 0 | -0.04(-0.32%) |
Sep 19, 2013 | 12.32 | 12.39 | 12.13 | 12.33 | 20,708 | +0.01(+0.08%) |
Sep 18, 2013 | 11.99 | 12.39 | 11.90 | 12.32 | 0 | +0.32(+2.67%) |
Sep 17, 2013 | 11.84 | 12.21 | 11.77 | 12.00 | 0 | +0.13(+1.10%) |
Sep 16, 2013 | 12.00 | 12.03 | 11.83 | 11.87 | 0 | -0.12(-1.00%) |
Sep 13, 2013 | 12.06 | 12.07 | 11.80 | 11.99 | 0 | -0.01(-0.08%) |
Sep 12, 2013 | 12.16 | 12.31 | 11.97 | 12.00 | 0 | -0.19(-1.56%) |
Sep 11, 2013 | 12.22 | 12.41 | 12.06 | 12.19 | 0 | -0.02(-0.16%) |
Sep 10, 2013 | 12.00 | 12.21 | 11.95 | 12.21 | 32,183 | +0.23(+1.92%) |
Sep 09, 2013 | 11.70 | 11.99 | 11.51 | 11.98 | 0 | +0.34(+2.92%) |
Sep 06, 2013 | 11.57 | 11.75 | 11.47 | 11.64 | 0 | +0.10(+0.87%) |
Sep 05, 2013 | 11.51 | 11.69 | 11.26 | 11.54 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 11.38 | 11.50 | 11.37 | 11.49 | 0 | +0.13(+1.14%) |
Sep 03, 2013 | 11.40 | 11.41 | 11.30 | 11.36 | 0 | +0.07(+0.62%) |
Aug 30, 2013 | 11.29 | 11.45 | 11.12 | 11.29 | 0 | -0.04(-0.35%) |
Aug 29, 2013 | 11.23 | 11.52 | 11.23 | 11.33 | 34,023 | +0.05(+0.44%) |
Aug 28, 2013 | 11.48 | 11.55 | 11.00 | 11.28 | 0 | +0.17(+1.53%) |
Aug 27, 2013 | 11.13 | 11.24 | 11.06 | 11.11 | 41,273 | -0.17(-1.51%) |
Aug 26, 2013 | 11.40 | 11.62 | 11.17 | 11.28 | 0 | -0.14(-1.23%) |
Aug 23, 2013 | 11.41 | 11.46 | 11.18 | 11.42 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 11.33 | 11.71 | 11.27 | 11.42 | 48,422 | +0.11(+0.97%) |
Aug 21, 2013 | 11.36 | 11.36 | 11.23 | 11.31 | 0 | -0.09(-0.79%) |
Aug 20, 2013 | 11.34 | 11.58 | 11.25 | 11.40 | 11,202 | +0.10(+0.88%) |
Aug 19, 2013 | 11.29 | 11.63 | 11.29 | 11.30 | 30,397 | -0.01(-0.09%) |
Aug 16, 2013 | 11.23 | 11.43 | 11.21 | 11.31 | 0 | +0.03(+0.27%) |
Aug 15, 2013 | 11.35 | 11.56 | 11.25 | 11.28 | 43,531 | -0.14(-1.23%) |
Aug 14, 2013 | 11.34 | 11.53 | 11.29 | 11.42 | 35,012 | +0.03(+0.26%) |
Aug 13, 2013 | 11.38 | 11.42 | 11.35 | 11.39 | 34,281 | -0.02(-0.18%) |
Aug 12, 2013 | 11.36 | 11.49 | 11.20 | 11.41 | 23,935 | -0.10(-0.87%) |
Aug 09, 2013 | 11.84 | 11.84 | 11.50 | 11.51 | 27,467 | -0.40(-3.36%) |
Aug 08, 2013 | 11.49 | 11.94 | 11.49 | 11.91 | 14,737 | +0.51(+4.47%) |
Aug 07, 2013 | 11.30 | 11.53 | 11.19 | 11.40 | 51,654 | +0.04(+0.35%) |
Aug 06, 2013 | 11.69 | 11.77 | 11.28 | 11.36 | 81,629 | -0.34(-2.91%) |
Aug 05, 2013 | 11.69 | 11.82 | 11.60 | 11.70 | 53,735 | -0.04(-0.34%) |
Aug 02, 2013 | 11.68 | 11.88 | 11.65 | 11.74 | 62,024 | +0.05(+0.43%) |
Aug 01, 2013 | 11.73 | 11.81 | 11.60 | 11.69 | 44,117 | +0.10(+0.86%) |
Jul 31, 2013 | 11.75 | 11.82 | 11.59 | 11.59 | 0 | -0.05(-0.43%) |
Jul 30, 2013 | 11.79 | 11.79 | 11.20 | 11.64 | 0 | -0.07(-0.60%) |
Jul 29, 2013 | 11.63 | 11.85 | 11.53 | 11.71 | 0 | +0.02(+0.17%) |
Jul 26, 2013 | 11.55 | 11.73 | 11.36 | 11.69 | 0 | -0.01(-0.09%) |
Jul 25, 2013 | 11.74 | 11.83 | 11.62 | 11.70 | 0 | -0.04(-0.34%) |
Jul 24, 2013 | 11.70 | 11.76 | 11.43 | 11.74 | 0 | +0.03(+0.26%) |
Jul 23, 2013 | 12.04 | 12.12 | 11.69 | 11.71 | 0 | -0.32(-2.66%) |
Jul 22, 2013 | 11.94 | 12.14 | 11.87 | 12.03 | 0 | +0.08(+0.67%) |
Jul 19, 2013 | 11.74 | 12.02 | 11.69 | 11.95 | 0 | +0.12(+1.01%) |
Jul 18, 2013 | 11.94 | 12.05 | 11.80 | 11.83 | 0 | -0.08(-0.67%) |
Jul 17, 2013 | 11.98 | 12.18 | 11.81 | 11.91 | 32,485 | +0.03(+0.25%) |
Jul 16, 2013 | 11.67 | 12.01 | 11.48 | 11.88 | 0 | +0.26(+2.24%) |
Jul 15, 2013 | 11.60 | 11.66 | 11.43 | 11.62 | 0 | +0.03(+0.26%) |
Jul 12, 2013 | 11.52 | 11.65 | 11.36 | 11.59 | 0 | +0.02(+0.17%) |
Jul 11, 2013 | 11.76 | 11.85 | 11.32 | 11.57 | 0 | -0.12(-1.03%) |
Jul 10, 2013 | 11.70 | 11.79 | 11.54 | 11.69 | 0 | +0.02(+0.17%) |
Jul 09, 2013 | 11.74 | 11.74 | 11.57 | 11.67 | 0 | +0.02(+0.17%) |
Jul 08, 2013 | 11.39 | 11.65 | 11.30 | 11.65 | 81,986 | +0.20(+1.75%) |
Jul 05, 2013 | 11.38 | 11.45 | 11.11 | 11.45 | 0 | +0.10(+0.88%) |
Jul 03, 2013 | 11.20 | 11.36 | 11.11 | 11.35 | 0 | +0.13(+1.16%) |
Jul 02, 2013 | 11.30 | 11.45 | 11.07 | 11.22 | 0 | -0.11(-0.97%) |
Jul 01, 2013 | 11.35 | 11.60 | 10.84 | 11.33 | 0 | +0.04(+0.35%) |
Jun 28, 2013 | 11.93 | 11.93 | 11.08 | 11.29 | 289,920 | -0.65(-5.44%) |
Jun 27, 2013 | 12.10 | 12.18 | 11.73 | 11.94 | 0 | -0.12(-1.00%) |
Jun 26, 2013 | 12.41 | 12.42 | 12.02 | 12.06 | 0 | -0.21(-1.71%) |
Jun 25, 2013 | 12.76 | 12.76 | 12.06 | 12.27 | 0 | -0.35(-2.77%) |
Jun 24, 2013 | 12.64 | 12.72 | 12.23 | 12.62 | 0 | -0.10(-0.79%) |
Jun 21, 2013 | 12.83 | 12.96 | 12.53 | 12.72 | 103,372 | -0.07(-0.55%) |
Jun 20, 2013 | 13.18 | 13.18 | 12.67 | 12.79 | 63,972 | -0.53(-3.98%) |
Jun 19, 2013 | 13.59 | 13.65 | 13.30 | 13.32 | 0 | -0.33(-2.42%) |
Jun 18, 2013 | 13.74 | 13.85 | 13.61 | 13.65 | 0 | -0.01(-0.07%) |
Jun 17, 2013 | 13.79 | 13.80 | 13.61 | 13.66 | 0 | +0.05(+0.37%) |
Jun 14, 2013 | 13.80 | 13.81 | 13.55 | 13.61 | 0 | -0.21(-1.52%) |
Jun 13, 2013 | 13.91 | 13.91 | 13.60 | 13.82 | 130,439 | -0.13(-0.93%) |
Jun 12, 2013 | 13.50 | 14.24 | 13.18 | 13.95 | 256,890 | +1.17(+9.15%) |
Jun 11, 2013 | 12.39 | 12.87 | 12.11 | 12.78 | 46,414 | +0.29(+2.32%) |
Jun 10, 2013 | 12.72 | 12.72 | 12.38 | 12.49 | 0 | -0.18(-1.42%) |
Jun 07, 2013 | 12.63 | 12.72 | 12.58 | 12.67 | 0 | +0.11(+0.88%) |
Jun 06, 2013 | 12.32 | 12.57 | 12.27 | 12.56 | 140,007 | +0.24(+1.95%) |
Jun 05, 2013 | 12.33 | 12.40 | 12.10 | 12.32 | 0 | -0.06(-0.48%) |
Jun 04, 2013 | 12.25 | 12.41 | 12.01 | 12.38 | 0 | -0.27(-2.13%) |
Jun 03, 2013 | 11.60 | 12.78 | 11.60 | 12.65 | 178,437 | +1.19(+10.38%) |
May 31, 2013 | 11.58 | 11.58 | 11.46 | 11.46 | 26,414 | -0.22(-1.88%) |
May 30, 2013 | 11.53 | 11.75 | 11.48 | 11.68 | 16,384 | +0.25(+2.19%) |
May 29, 2013 | 11.72 | 11.72 | 11.00 | 11.43 | 44,755 | -0.39(-3.30%) |
May 28, 2013 | 11.48 | 11.87 | 11.30 | 11.82 | 25,887 | +0.52(+4.60%) |
May 24, 2013 | 11.20 | 11.33 | 11.20 | 11.30 | 0 | -0.04(-0.35%) |
May 23, 2013 | 11.11 | 11.36 | 11.01 | 11.34 | 0 | +0.14(+1.25%) |
May 22, 2013 | 11.69 | 11.75 | 11.14 | 11.20 | 0 | -0.46(-3.95%) |
May 21, 2013 | 11.74 | 11.79 | 11.60 | 11.66 | 0 | -0.11(-0.93%) |
May 20, 2013 | 11.72 | 11.90 | 11.72 | 11.77 | 0 | +0.05(+0.43%) |
May 17, 2013 | 11.75 | 11.90 | 11.60 | 11.72 | 0 | -0.01(-0.09%) |
May 16, 2013 | 11.58 | 11.91 | 11.54 | 11.73 | 37,600 | +0.08(+0.69%) |
May 15, 2013 | 11.70 | 11.70 | 11.55 | 11.65 | 0 | -0.03(-0.26%) |
May 13, 2013 | 11.83 | 11.96 | 11.65 | 11.68 | 0 | -0.05(-0.43%) |
May 10, 2013 | 11.80 | 11.88 | 11.69 | 11.73 | 0 | +0.07(+0.60%) |
May 09, 2013 | 11.30 | 11.93 | 11.04 | 11.66 | 0 | +0.34(+3.00%) |
May 08, 2013 | 11.36 | 11.36 | 11.12 | 11.32 | 0 | +0.00(+0.00%) |
May 07, 2013 | 11.16 | 11.33 | 10.93 | 11.32 | 0 | +0.15(+1.34%) |
May 06, 2013 | 11.26 | 11.44 | 11.10 | 11.17 | 0 | -0.09(-0.80%) |
May 03, 2013 | 11.26 | 11.39 | 11.14 | 11.26 | 0 | +0.16(+1.44%) |
May 02, 2013 | 10.92 | 11.22 | 10.65 | 11.10 | 0 | +0.27(+2.49%) |
May 01, 2013 | 11.60 | 11.60 | 10.80 | 10.83 | 63,141 | -0.85(-7.28%) |
Apr 30, 2013 | 11.49 | 11.83 | 11.44 | 11.68 | 0 | +0.20(+1.74%) |
Apr 29, 2013 | 11.52 | 11.64 | 11.38 | 11.48 | 18,946 | -0.03(-0.26%) |
Apr 26, 2013 | 11.62 | 11.65 | 11.38 | 11.51 | 61,085 | -0.14(-1.20%) |
Apr 25, 2013 | 11.70 | 11.91 | 11.61 | 11.65 | 19,720 | +0.04(+0.34%) |
Apr 24, 2013 | 11.51 | 11.85 | 11.51 | 11.61 | 46,855 | +0.06(+0.52%) |
Apr 23, 2013 | 11.00 | 11.58 | 10.92 | 11.55 | 71,005 | +0.64(+5.87%) |
Apr 22, 2013 | 10.71 | 10.93 | 10.65 | 10.91 | 50,203 | +0.26(+2.44%) |
Apr 19, 2013 | 10.61 | 10.71 | 10.55 | 10.65 | 13,930 | +0.07(+0.66%) |
Apr 18, 2013 | 10.45 | 10.63 | 10.40 | 10.58 | 95,270 | +0.19(+1.83%) |
Apr 17, 2013 | 10.30 | 10.51 | 10.23 | 10.39 | 109,190 | +0.03(+0.29%) |
Apr 16, 2013 | 10.32 | 10.60 | 10.16 | 10.36 | 41,971 | +0.15(+1.47%) |
Apr 15, 2013 | 10.59 | 10.69 | 10.18 | 10.21 | 63,276 | -0.38(-3.59%) |
Apr 12, 2013 | 10.65 | 10.66 | 10.31 | 10.59 | 20,165 | -0.14(-1.30%) |
Apr 11, 2013 | 10.91 | 10.91 | 10.58 | 10.73 | 51,083 | -0.16(-1.47%) |
Apr 10, 2013 | 10.50 | 10.99 | 10.40 | 10.89 | 66,098 | +0.47(+4.51%) |
Apr 09, 2013 | 10.70 | 10.70 | 10.40 | 10.42 | 25,102 | -0.27(-2.53%) |
Apr 08, 2013 | 10.53 | 10.85 | 10.40 | 10.69 | 71,526 | +0.16(+1.52%) |
Apr 05, 2013 | 9.930 | 10.97 | 9.900 | 10.53 | 123,991 | +0.39(+3.85%) |
Apr 04, 2013 | 10.05 | 10.41 | 9.980 | 10.14 | 41,678 | +0.07(+0.70%) |
Apr 03, 2013 | 9.920 | 10.14 | 9.830 | 10.07 | 142,117 | +0.12(+1.21%) |
Apr 02, 2013 | 9.970 | 10.00 | 9.860 | 9.950 | 23,118 | +0.01(+0.10%) |
Apr 01, 2013 | 9.940 | 10.05 | 9.840 | 9.940 | 25,640 | +0.00(+0.00%) |
Mar 28, 2013 | 9.810 | 10.05 | 9.650 | 9.940 | 50,419 | +0.10(+1.02%) |
Mar 27, 2013 | 9.550 | 9.870 | 9.460 | 9.840 | 27,603 | +0.21(+2.18%) |
Mar 26, 2013 | 9.700 | 9.700 | 9.455 | 9.630 | 13,371 | -0.01(-0.10%) |
Mar 25, 2013 | 9.580 | 9.650 | 9.570 | 9.640 | 6,685 | +0.03(+0.31%) |
Mar 22, 2013 | 9.450 | 9.650 | 9.450 | 9.610 | 7,964 | +0.17(+1.80%) |
Mar 21, 2013 | 9.440 | 9.470 | 9.400 | 9.440 | 109,107 | -0.11(-1.15%) |
Mar 20, 2013 | 9.520 | 9.550 | 9.500 | 9.550 | 20,897 | +0.04(+0.42%) |
Mar 19, 2013 | 9.650 | 9.680 | 9.440 | 9.510 | 23,147 | -0.17(-1.76%) |
Mar 18, 2013 | 9.460 | 9.700 | 9.460 | 9.680 | 13,804 | +0.09(+0.94%) |
Mar 15, 2013 | 9.470 | 9.640 | 9.380 | 9.590 | 81,368 | +0.10(+1.05%) |
Mar 14, 2013 | 9.470 | 9.490 | 9.300 | 9.490 | 12,389 | +0.12(+1.28%) |
Mar 13, 2013 | 9.420 | 9.440 | 9.330 | 9.370 | 12,010 | -0.02(-0.21%) |
Mar 12, 2013 | 9.450 | 9.490 | 9.270 | 9.390 | 39,765 | -0.11(-1.16%) |
Mar 11, 2013 | 9.550 | 9.590 | 9.410 | 9.500 | 11,595 | -0.11(-1.14%) |
Mar 08, 2013 | 9.750 | 9.750 | 9.460 | 9.610 | 16,109 | -0.03(-0.31%) |
Mar 07, 2013 | 9.580 | 9.690 | 9.460 | 9.640 | 17,453 | +0.04(+0.42%) |
Mar 06, 2013 | 9.750 | 9.780 | 9.390 | 9.600 | 10,368 | -0.15(-1.54%) |
Mar 05, 2013 | 9.520 | 9.910 | 9.450 | 9.750 | 21,931 | +0.42(+4.50%) |
Mar 04, 2013 | 9.230 | 9.385 | 9.070 | 9.330 | 19,294 | +0.05(+0.54%) |
Mar 01, 2013 | 9.120 | 9.340 | 8.870 | 9.280 | 58,086 | +0.07(+0.76%) |
Feb 28, 2013 | 9.360 | 9.360 | 9.150 | 9.210 | 58,919 | -0.16(-1.71%) |
Feb 27, 2013 | 9.270 | 9.480 | 9.130 | 9.370 | 23,471 | +0.07(+0.75%) |
Feb 26, 2013 | 9.510 | 9.510 | 9.050 | 9.300 | 58,155 | -0.19(-2.00%) |
Feb 25, 2013 | 9.690 | 9.700 | 9.490 | 9.490 | 30,510 | -0.13(-1.35%) |
Feb 22, 2013 | 9.510 | 9.660 | 9.400 | 9.620 | 25,716 | +0.19(+2.01%) |
Feb 21, 2013 | 9.600 | 9.600 | 9.400 | 9.430 | 30,152 | -0.17(-1.77%) |
Feb 20, 2013 | 9.710 | 9.800 | 9.550 | 9.600 | 31,790 | -0.13(-1.34%) |
Feb 19, 2013 | 9.660 | 9.890 | 9.580 | 9.730 | 23,021 | +0.08(+0.83%) |
Feb 15, 2013 | 9.580 | 9.670 | 9.450 | 9.650 | 27,427 | +0.17(+1.79%) |
Feb 14, 2013 | 9.810 | 9.880 | 9.480 | 9.480 | 18,171 | -0.38(-3.85%) |
Feb 13, 2013 | 9.570 | 9.870 | 9.500 | 9.860 | 24,492 | +0.32(+3.35%) |
Feb 12, 2013 | 9.400 | 9.570 | 9.370 | 9.540 | 28,329 | +0.13(+1.38%) |
Feb 11, 2013 | 9.560 | 9.710 | 9.370 | 9.410 | 33,042 | -0.13(-1.36%) |
Feb 08, 2013 | 9.220 | 9.610 | 9.200 | 9.540 | 32,779 | +0.35(+3.81%) |
Feb 07, 2013 | 9.220 | 9.250 | 8.840 | 9.190 | 25,608 | -0.01(-0.11%) |
Feb 06, 2013 | 8.980 | 9.250 | 8.865 | 9.200 | 106,825 | +0.26(+2.91%) |
Feb 04, 2013 | 8.760 | 9.000 | 8.760 | 8.940 | 63,176 | +0.10(+1.13%) |