Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.80 | 12.89 | 12.80 | 12.85 | 121,347 | +0.11(+0.90%) |
Mar 28, 2014 | 12.76 | 12.82 | 12.72 | 12.73 | 106,062 | +0.04(+0.32%) |
Mar 27, 2014 | 12.72 | 12.74 | 12.65 | 12.69 | 98,577 | -0.03(-0.23%) |
Mar 26, 2014 | 12.89 | 12.93 | 12.72 | 12.72 | 83,318 | -0.10(-0.76%) |
Mar 25, 2014 | 12.83 | 12.84 | 12.75 | 12.82 | 107,364 | +0.06(+0.50%) |
Mar 24, 2014 | 12.84 | 12.85 | 12.66 | 12.76 | 130,068 | -0.01(-0.10%) |
Mar 21, 2014 | 12.93 | 12.93 | 12.73 | 12.77 | 124,471 | -0.04(-0.33%) |
Mar 20, 2014 | 12.77 | 12.85 | 12.74 | 12.81 | 177,693 | +0.05(+0.37%) |
Mar 19, 2014 | 12.84 | 12.86 | 12.74 | 12.76 | 244,095 | -0.09(-0.73%) |
Mar 18, 2014 | 12.72 | 12.86 | 12.72 | 12.86 | 75,287 | +0.17(+1.37%) |
Mar 17, 2014 | 12.64 | 12.72 | 12.64 | 12.68 | 137,112 | +0.14(+1.11%) |
Mar 14, 2014 | 12.54 | 12.63 | 12.54 | 12.55 | 208,006 | -0.09(-0.67%) |
Mar 13, 2014 | 12.87 | 12.87 | 12.60 | 12.63 | 134,915 | -0.19(-1.51%) |
Mar 12, 2014 | 12.76 | 12.83 | 12.71 | 12.82 | 515,682 | +0.02(+0.12%) |
Mar 11, 2014 | 12.90 | 12.91 | 12.79 | 12.81 | 187,736 | -0.05(-0.39%) |
Mar 10, 2014 | 12.88 | 12.89 | 12.81 | 12.86 | 82,621 | -0.02(-0.17%) |
Mar 07, 2014 | 12.93 | 12.93 | 12.84 | 12.88 | 74,695 | -0.05(-0.39%) |
Mar 06, 2014 | 12.96 | 12.96 | 12.91 | 12.93 | 149,977 | +0.04(+0.31%) |
Mar 05, 2014 | 12.90 | 12.91 | 12.86 | 12.89 | 89,671 | +0.01(+0.07%) |
Mar 04, 2014 | 12.78 | 12.89 | 12.78 | 12.88 | 534,947 | +0.23(+1.84%) |
Mar 03, 2014 | 12.64 | 12.72 | 12.61 | 12.65 | 538,788 | -0.16(-1.25%) |
Feb 28, 2014 | 12.87 | 12.90 | 12.76 | 12.81 | 121,564 | -0.02(-0.12%) |
Feb 27, 2014 | 12.75 | 12.85 | 12.75 | 12.82 | 177,555 | +0.09(+0.69%) |
Feb 26, 2014 | 12.77 | 12.82 | 12.72 | 12.74 | 95,985 | +0.02(+0.14%) |
Feb 25, 2014 | 12.81 | 12.81 | 12.71 | 12.72 | 219,372 | -0.04(-0.35%) |
Feb 24, 2014 | 12.78 | 12.83 | 12.71 | 12.76 | 153,357 | +0.06(+0.45%) |
Feb 21, 2014 | 12.78 | 12.79 | 12.71 | 12.71 | 164,367 | -0.01(-0.08%) |
Feb 20, 2014 | 12.68 | 12.73 | 12.62 | 12.72 | 142,801 | +0.05(+0.38%) |
Feb 19, 2014 | 12.76 | 12.79 | 12.66 | 12.67 | 158,448 | -0.08(-0.63%) |
Feb 18, 2014 | 12.78 | 12.79 | 12.70 | 12.75 | 344,290 | +0.04(+0.32%) |
Feb 14, 2014 | 12.68 | 12.71 | 12.71 | 12.71 | 135,487 | +0.02(+0.19%) |
Feb 13, 2014 | 12.52 | 12.68 | 12.52 | 12.68 | 133,692 | +0.10(+0.76%) |
Feb 12, 2014 | 12.60 | 12.63 | 12.57 | 12.59 | 637,161 | +0.02(+0.19%) |
Feb 11, 2014 | 12.43 | 12.59 | 12.43 | 12.56 | 387,942 | +0.18(+1.47%) |
Feb 10, 2014 | 12.33 | 12.40 | 12.33 | 12.38 | 120,354 | +0.01(+0.10%) |
Feb 07, 2014 | 12.30 | 12.37 | 12.23 | 12.37 | 126,023 | +0.16(+1.33%) |
Feb 06, 2014 | 12.04 | 12.21 | 12.04 | 12.21 | 184,493 | +0.18(+1.47%) |
Feb 05, 2014 | 12.01 | 12.06 | 11.93 | 12.03 | 613,214 | -0.01(-0.10%) |
Feb 04, 2014 | 12.05 | 12.07 | 11.98 | 12.04 | 204,054 | +0.07(+0.61%) |
Feb 03, 2014 | 12.22 | 12.25 | 11.95 | 11.97 | 487,565 | -0.25(-2.07%) |
Jan 31, 2014 | 12.16 | 12.26 | 12.13 | 12.22 | 146,715 | -0.00(-0.03%) |
Jan 30, 2014 | 12.22 | 12.26 | 12.16 | 12.22 | 182,744 | +0.15(+1.22%) |
Jan 29, 2014 | 12.11 | 12.17 | 12.04 | 12.08 | 347,184 | -0.11(-0.92%) |
Jan 28, 2014 | 12.17 | 12.20 | 12.09 | 12.19 | 164,657 | -0.06(-0.50%) |
Jan 27, 2014 | 12.38 | 12.38 | 12.19 | 12.25 | 262,721 | -0.10(-0.79%) |
Jan 24, 2014 | 12.59 | 12.59 | 12.35 | 12.35 | 393,783 | -0.26(-2.10%) |
Jan 23, 2014 | 12.66 | 12.66 | 12.52 | 12.61 | 549,745 | -0.09(-0.73%) |
Jan 22, 2014 | 12.66 | 12.72 | 12.66 | 12.70 | 1,066,980 | +0.02(+0.16%) |
Jan 21, 2014 | 12.72 | 12.72 | 12.60 | 12.68 | 153,180 | +0.06(+0.48%) |
Jan 17, 2014 | 12.66 | 12.62 | 12.62 | 12.62 | 3,402,984 | -0.07(-0.55%) |
Jan 16, 2014 | 12.70 | 12.72 | 12.67 | 12.69 | 216,392 | -0.02(-0.19%) |
Jan 15, 2014 | 12.60 | 12.74 | 12.60 | 12.72 | 454,305 | +0.12(+0.95%) |
Jan 14, 2014 | 12.45 | 12.60 | 12.43 | 12.60 | 304,874 | +0.21(+1.71%) |
Jan 13, 2014 | 12.49 | 12.56 | 12.35 | 12.39 | 932,426 | -0.11(-0.85%) |
Jan 10, 2014 | 12.51 | 12.51 | 12.45 | 12.49 | 428,983 | +0.03(+0.20%) |
Jan 09, 2014 | 12.60 | 12.60 | 12.43 | 12.47 | 204,981 | -0.06(-0.51%) |
Jan 08, 2014 | 12.53 | 12.55 | 12.50 | 12.53 | 138,789 | +0.02(+0.16%) |
Jan 07, 2014 | 12.45 | 12.53 | 12.44 | 12.51 | 523,950 | +0.08(+0.67%) |
Jan 06, 2014 | 12.46 | 12.46 | 12.39 | 12.43 | 174,009 | -0.03(-0.24%) |
Jan 03, 2014 | 12.54 | 12.54 | 12.44 | 12.46 | 280,900 | -0.05(-0.40%) |
Jan 02, 2014 | 12.57 | 12.57 | 12.48 | 12.51 | 1,467,913 | -0.16(-1.22%) |
Dec 31, 2013 | 12.62 | 12.66 | 12.66 | 12.66 | 142,722 | +0.07(+0.55%) |
Dec 30, 2013 | 12.60 | 12.61 | 12.57 | 12.59 | 277,211 | -0.01(-0.04%) |
Dec 27, 2013 | 12.67 | 12.67 | 12.60 | 12.60 | 277,237 | +0.01(+0.07%) |
Dec 26, 2013 | 12.60 | 12.62 | 12.58 | 12.59 | 118,413 | +0.02(+0.16%) |
Dec 24, 2013 | 12.57 | 12.57 | 12.55 | 12.57 | 158,126 | +0.00(+0.04%) |
Dec 23, 2013 | 12.53 | 12.57 | 12.50 | 12.57 | 338,095 | +0.17(+1.35%) |
Dec 20, 2013 | 12.32 | 12.42 | 12.32 | 12.40 | 299,263 | +0.11(+0.87%) |
Dec 19, 2013 | 12.32 | 12.32 | 12.26 | 12.29 | 326,716 | +0.02(+0.19%) |
Dec 18, 2013 | 12.18 | 12.27 | 12.06 | 12.27 | 270,344 | +0.09(+0.75%) |
Dec 17, 2013 | 12.20 | 12.21 | 12.15 | 12.18 | 548,219 | +0.00(+0.01%) |
Dec 16, 2013 | 12.14 | 12.20 | 12.12 | 12.18 | 349,217 | +0.10(+0.86%) |
Dec 13, 2013 | 12.11 | 12.11 | 12.06 | 12.07 | 211,842 | -0.02(-0.18%) |
Dec 12, 2013 | 12.21 | 12.21 | 12.09 | 12.09 | 946,102 | -0.09(-0.72%) |
Dec 11, 2013 | 12.33 | 12.33 | 12.18 | 12.18 | 505,152 | -0.12(-0.98%) |
Dec 10, 2013 | 12.31 | 12.32 | 12.27 | 12.30 | 101,595 | -0.03(-0.24%) |
Dec 09, 2013 | 12.34 | 12.36 | 12.33 | 12.33 | 143,479 | +0.03(+0.27%) |
Dec 06, 2013 | 12.28 | 12.32 | 12.25 | 12.30 | 483,257 | +0.11(+0.88%) |
Dec 05, 2013 | 12.28 | 12.28 | 12.17 | 12.19 | 121,518 | -0.03(-0.22%) |
Dec 04, 2013 | 12.18 | 12.26 | 12.15 | 12.22 | 126,737 | -0.01(-0.06%) |
Dec 03, 2013 | 12.18 | 12.24 | 12.18 | 12.23 | 69,084 | +0.04(+0.30%) |
Dec 02, 2013 | 12.30 | 12.30 | 12.19 | 12.19 | 2,227,894 | -0.08(-0.64%) |
Nov 29, 2013 | 12.28 | 12.30 | 12.25 | 12.27 | 331,602 | +0.06(+0.52%) |
Nov 27, 2013 | 12.17 | 12.21 | 12.15 | 12.21 | 616,213 | +0.10(+0.87%) |
Nov 26, 2013 | 12.05 | 12.13 | 12.05 | 12.10 | 198,996 | +0.06(+0.48%) |
Nov 25, 2013 | 12.08 | 12.08 | 12.03 | 12.04 | 61,688 | +0.01(+0.11%) |
Nov 22, 2013 | 12.04 | 12.05 | 12.01 | 12.03 | 52,388 | -0.00(-0.04%) |
Nov 21, 2013 | 12.01 | 12.04 | 11.94 | 12.03 | 76,380 | +0.10(+0.84%) |
Nov 20, 2013 | 11.98 | 12.04 | 11.91 | 11.93 | 178,074 | -0.04(-0.37%) |
Nov 19, 2013 | 12.05 | 12.05 | 11.97 | 11.98 | 79,118 | -0.03(-0.28%) |
Nov 18, 2013 | 12.10 | 12.11 | 12.01 | 12.01 | 145,907 | -0.07(-0.55%) |
Nov 15, 2013 | 12.05 | 12.09 | 12.05 | 12.08 | 166,789 | +0.06(+0.49%) |
Nov 14, 2013 | 11.96 | 12.03 | 11.96 | 12.02 | 107,806 | +0.08(+0.64%) |
Nov 12, 2013 | 11.91 | 11.96 | 11.91 | 11.94 | 116,670 | +0.04(+0.32%) |
Nov 11, 2013 | 11.88 | 11.93 | 11.88 | 11.90 | 99,319 | +0.02(+0.14%) |
Nov 08, 2013 | 11.79 | 11.89 | 11.78 | 11.89 | 227,486 | +0.10(+0.81%) |
Nov 07, 2013 | 11.93 | 11.95 | 11.79 | 11.79 | 309,687 | -0.16(-1.37%) |
Nov 06, 2013 | 11.89 | 11.96 | 11.89 | 11.96 | 164,362 | +0.11(+0.92%) |
Nov 05, 2013 | 11.83 | 11.87 | 11.79 | 11.85 | 258,139 | -0.01(-0.09%) |
Nov 04, 2013 | 11.85 | 11.86 | 11.83 | 11.86 | 103,143 | +0.02(+0.17%) |
Nov 01, 2013 | 11.81 | 11.88 | 11.79 | 11.84 | 1,072,357 | +0.01(+0.06%) |
Oct 31, 2013 | 11.84 | 11.88 | 11.81 | 11.83 | 141,071 | -0.02(-0.14%) |
Oct 30, 2013 | 11.89 | 11.92 | 11.80 | 11.85 | 307,431 | -0.02(-0.19%) |
Oct 29, 2013 | 11.85 | 11.89 | 11.83 | 11.87 | 171,122 | +0.07(+0.59%) |
Oct 28, 2013 | 11.78 | 11.81 | 11.74 | 11.80 | 1,636,499 | +0.05(+0.40%) |
Oct 25, 2013 | 11.78 | 11.80 | 11.73 | 11.75 | 109,327 | +0.04(+0.34%) |
Oct 24, 2013 | 11.70 | 11.74 | 11.69 | 11.71 | 127,372 | +0.06(+0.48%) |
Oct 23, 2013 | 11.69 | 11.72 | 11.62 | 11.66 | 444,878 | -0.10(-0.82%) |
Oct 22, 2013 | 11.85 | 11.85 | 11.73 | 11.75 | 549,999 | +0.01(+0.05%) |
Oct 21, 2013 | 11.78 | 11.78 | 11.73 | 11.75 | 100,179 | +0.06(+0.49%) |
Oct 18, 2013 | 11.65 | 11.71 | 11.59 | 11.69 | 236,641 | +0.17(+1.49%) |
Oct 17, 2013 | 11.48 | 11.53 | 11.43 | 11.52 | 240,709 | -0.00(-0.01%) |
Oct 16, 2013 | 11.49 | 11.54 | 11.48 | 11.52 | 90,919 | +0.09(+0.81%) |
Oct 15, 2013 | 11.49 | 11.52 | 11.43 | 11.43 | 138,220 | -0.05(-0.45%) |
Oct 14, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 51,905 | +0.03(+0.30%) |
Oct 11, 2013 | 11.35 | 11.46 | 11.35 | 11.44 | 200,134 | +0.09(+0.79%) |
Oct 10, 2013 | 11.26 | 11.37 | 11.26 | 11.36 | 329,141 | +0.19(+1.73%) |
Oct 09, 2013 | 11.22 | 11.22 | 11.07 | 11.16 | 1,607,348 | +0.01(+0.10%) |
Oct 08, 2013 | 11.36 | 11.36 | 11.14 | 11.15 | 105,392 | -0.16(-1.43%) |
Oct 07, 2013 | 11.32 | 11.37 | 11.31 | 11.31 | 81,195 | -0.08(-0.66%) |
Oct 04, 2013 | 11.37 | 11.40 | 11.34 | 11.39 | 167,477 | +0.05(+0.40%) |
Oct 03, 2013 | 11.44 | 11.45 | 11.28 | 11.34 | 74,858 | -0.09(-0.79%) |
Oct 02, 2013 | 11.38 | 11.44 | 11.37 | 11.43 | 236,065 | +0.01(+0.08%) |
Oct 01, 2013 | 11.36 | 11.43 | 11.31 | 11.42 | 77,980 | +0.11(+0.99%) |
Sep 30, 2013 | 11.31 | 11.34 | 11.26 | 11.31 | 131,851 | -0.06(-0.49%) |
Sep 27, 2013 | 11.39 | 11.41 | 11.36 | 11.37 | 185,000 | -0.06(-0.57%) |
Sep 26, 2013 | 11.45 | 11.48 | 11.41 | 11.43 | 135,198 | +0.03(+0.25%) |
Sep 25, 2013 | 11.45 | 11.45 | 11.39 | 11.40 | 72,980 | -0.01(-0.11%) |
Sep 24, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 268,451 | -0.04(-0.33%) |
Sep 23, 2013 | 11.46 | 11.51 | 11.41 | 11.45 | 317,420 | +0.02(+0.19%) |
Sep 20, 2013 | 11.54 | 11.54 | 11.43 | 11.43 | 81,169 | -0.09(-0.75%) |
Sep 19, 2013 | 11.58 | 11.58 | 11.50 | 11.52 | 188,737 | +0.00(+0.00%) |
Sep 18, 2013 | 11.40 | 11.52 | 11.35 | 11.52 | 129,879 | +0.18(+1.63%) |
Sep 17, 2013 | 11.29 | 11.34 | 11.29 | 11.34 | 104,003 | +0.06(+0.50%) |
Sep 16, 2013 | 11.36 | 11.35 | 11.27 | 11.28 | 56,932 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.29 | 11.25 | 11.28 | 92,777 | +0.02(+0.16%) |
Sep 12, 2013 | 11.29 | 11.31 | 11.26 | 11.26 | 431,338 | -0.01(-0.11%) |
Sep 11, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 228,432 | -0.05(-0.44%) |
Sep 10, 2013 | 11.33 | 11.35 | 11.30 | 11.32 | 122,934 | +0.06(+0.58%) |
Sep 09, 2013 | 11.18 | 11.26 | 11.18 | 11.26 | 320,052 | +0.16(+1.40%) |
Sep 06, 2013 | 11.11 | 11.14 | 11.03 | 11.10 | 91,567 | +0.02(+0.20%) |
Sep 05, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 323,929 | +0.02(+0.14%) |
Sep 04, 2013 | 11.01 | 11.08 | 10.99 | 11.06 | 289,611 | +0.12(+1.13%) |
Sep 03, 2013 | 11.01 | 11.03 | 10.92 | 10.94 | 374,419 | +0.06(+0.60%) |
Aug 30, 2013 | 10.94 | 10.94 | 10.85 | 10.88 | 318,471 | -0.06(-0.57%) |
Aug 29, 2013 | 10.95 | 10.99 | 10.93 | 10.94 | 62,303 | +0.05(+0.50%) |
Aug 28, 2013 | 10.90 | 10.94 | 10.88 | 10.88 | 69,884 | +0.02(+0.18%) |
Aug 27, 2013 | 10.94 | 10.99 | 10.84 | 10.86 | 441,849 | -0.20(-1.84%) |
Aug 26, 2013 | 11.09 | 11.15 | 11.07 | 11.07 | 62,198 | -0.05(-0.42%) |
Aug 23, 2013 | 11.08 | 11.12 | 11.08 | 11.11 | 362,611 | +0.10(+0.88%) |
Aug 22, 2013 | 11.00 | 11.03 | 10.98 | 11.02 | 200,736 | +0.06(+0.52%) |
Aug 21, 2013 | 11.01 | 11.05 | 10.95 | 10.96 | 82,115 | -0.04(-0.40%) |
Aug 20, 2013 | 11.03 | 11.04 | 10.98 | 11.00 | 44,569 | +0.01(+0.08%) |
Aug 19, 2013 | 11.01 | 11.10 | 10.99 | 10.99 | 163,634 | -0.04(-0.33%) |
Aug 16, 2013 | 11.02 | 11.08 | 11.01 | 11.03 | 156,074 | +0.01(+0.07%) |
Aug 15, 2013 | 11.02 | 11.05 | 11.00 | 11.02 | 512,269 | -0.18(-1.64%) |
Aug 14, 2013 | 11.20 | 11.23 | 11.18 | 11.21 | 152,548 | +0.01(+0.11%) |
Aug 13, 2013 | 11.12 | 11.22 | 11.08 | 11.19 | 152,019 | +0.11(+0.95%) |
Aug 12, 2013 | 11.00 | 11.10 | 11.00 | 11.09 | 358,590 | +0.07(+0.62%) |
Aug 09, 2013 | 11.05 | 11.07 | 10.99 | 11.02 | 179,523 | -0.05(-0.42%) |
Aug 08, 2013 | 11.08 | 11.08 | 11.01 | 11.07 | 56,509 | +0.04(+0.36%) |
Aug 07, 2013 | 11.03 | 11.05 | 10.98 | 11.03 | 491,572 | -0.04(-0.40%) |
Aug 06, 2013 | 11.09 | 11.10 | 11.05 | 11.07 | 60,253 | -0.05(-0.49%) |
Aug 05, 2013 | 11.10 | 11.13 | 11.08 | 11.13 | 97,917 | +0.04(+0.33%) |
Aug 02, 2013 | 11.03 | 11.09 | 11.03 | 11.09 | 152,350 | +0.05(+0.49%) |
Aug 01, 2013 | 11.01 | 11.05 | 11.00 | 11.03 | 2,659,576 | +0.10(+0.89%) |
Jul 31, 2013 | 10.97 | 11.02 | 10.93 | 10.94 | 136,772 | -0.04(-0.34%) |
Jul 30, 2013 | 10.96 | 11.00 | 10.95 | 10.98 | 120,824 | +0.08(+0.75%) |
Jul 29, 2013 | 10.88 | 10.94 | 10.88 | 10.89 | 155,286 | -0.04(-0.39%) |
Jul 26, 2013 | 10.89 | 10.94 | 10.87 | 10.94 | 77,888 | -0.03(-0.25%) |
Jul 25, 2013 | 10.94 | 10.96 | 10.90 | 10.96 | 103,407 | +0.02(+0.15%) |
Jul 24, 2013 | 10.98 | 11.00 | 10.93 | 10.95 | 67,304 | +0.08(+0.71%) |
Jul 23, 2013 | 10.92 | 10.94 | 10.87 | 10.87 | 92,579 | -0.03(-0.26%) |
Jul 22, 2013 | 10.87 | 10.91 | 10.87 | 10.90 | 82,862 | +0.03(+0.29%) |
Jul 19, 2013 | 10.95 | 10.95 | 10.85 | 10.87 | 192,626 | -0.21(-1.88%) |
Jul 18, 2013 | 11.10 | 11.13 | 11.06 | 11.08 | 75,989 | -0.04(-0.37%) |
Jul 17, 2013 | 11.11 | 11.14 | 11.10 | 11.12 | 117,298 | +0.02(+0.22%) |
Jul 16, 2013 | 11.08 | 11.10 | 11.07 | 11.09 | 166,055 | -0.01(-0.11%) |
Jul 15, 2013 | 11.05 | 11.12 | 11.05 | 11.10 | 228,009 | +0.06(+0.54%) |
Jul 12, 2013 | 11.05 | 11.05 | 11.01 | 11.05 | 446,618 | -0.01(-0.07%) |
Jul 11, 2013 | 10.96 | 11.05 | 10.96 | 11.05 | 167,524 | +0.23(+2.10%) |
Jul 10, 2013 | 10.75 | 10.85 | 10.75 | 10.83 | 153,123 | +0.05(+0.49%) |
Jul 09, 2013 | 10.76 | 10.79 | 10.72 | 10.77 | 137,242 | +0.05(+0.51%) |
Jul 08, 2013 | 10.74 | 10.78 | 10.70 | 10.72 | 151,053 | -0.02(-0.18%) |
Jul 05, 2013 | 10.70 | 10.75 | 10.66 | 10.74 | 154,036 | +0.04(+0.37%) |
Jul 03, 2013 | 10.60 | 10.73 | 10.59 | 10.70 | 97,414 | +0.04(+0.41%) |
Jul 02, 2013 | 10.65 | 10.72 | 10.59 | 10.65 | 199,420 | +0.01(+0.11%) |
Jul 01, 2013 | 10.66 | 10.70 | 10.63 | 10.64 | 951,288 | +0.09(+0.86%) |
Jun 28, 2013 | 10.55 | 10.60 | 10.49 | 10.55 | 353,132 | -0.06(-0.57%) |
Jun 27, 2013 | 10.60 | 10.64 | 10.58 | 10.61 | 566,252 | +0.09(+0.90%) |
Jun 26, 2013 | 10.55 | 10.55 | 10.49 | 10.52 | 102,184 | +0.03(+0.27%) |
Jun 25, 2013 | 10.48 | 10.49 | 10.41 | 10.49 | 81,102 | +0.12(+1.12%) |
Jun 24, 2013 | 10.44 | 10.44 | 10.30 | 10.37 | 744,143 | -0.18(-1.68%) |
Jun 21, 2013 | 10.60 | 10.65 | 10.47 | 10.55 | 412,468 | -0.05(-0.51%) |
Jun 20, 2013 | 10.76 | 10.76 | 10.57 | 10.60 | 197,755 | -0.26(-2.39%) |
Jun 19, 2013 | 10.99 | 11.01 | 10.86 | 10.86 | 146,359 | -0.12(-1.12%) |
Jun 18, 2013 | 10.92 | 11.01 | 10.92 | 10.99 | 716,090 | +0.08(+0.73%) |
Jun 17, 2013 | 10.90 | 10.96 | 10.87 | 10.91 | 163,795 | +0.12(+1.07%) |
Jun 14, 2013 | 10.85 | 10.89 | 10.77 | 10.79 | 185,528 | -0.09(-0.86%) |
Jun 13, 2013 | 10.77 | 10.90 | 10.73 | 10.88 | 423,032 | +0.11(+1.00%) |
Jun 12, 2013 | 10.92 | 10.92 | 10.76 | 10.78 | 411,823 | -0.06(-0.54%) |
Jun 11, 2013 | 10.85 | 10.93 | 10.83 | 10.84 | 66,291 | -0.14(-1.27%) |
Jun 10, 2013 | 10.98 | 11.02 | 10.97 | 10.97 | 91,809 | +0.01(+0.05%) |
Jun 07, 2013 | 10.88 | 10.97 | 10.85 | 10.97 | 104,708 | +0.09(+0.84%) |
Jun 06, 2013 | 10.88 | 10.90 | 10.78 | 10.88 | 76,668 | +0.02(+0.15%) |
Jun 05, 2013 | 10.92 | 10.96 | 10.85 | 10.86 | 98,974 | -0.14(-1.30%) |
Jun 04, 2013 | 11.06 | 11.11 | 10.97 | 11.00 | 148,494 | +0.00(+0.00%) |
Jun 03, 2013 | 11.01 | 11.02 | 10.92 | 11.00 | 863,207 | +0.04(+0.39%) |
May 31, 2013 | 11.04 | 11.11 | 10.96 | 10.96 | 361,644 | -0.14(-1.24%) |
May 30, 2013 | 11.01 | 11.13 | 11.01 | 11.10 | 230,971 | +0.09(+0.78%) |
May 29, 2013 | 10.97 | 11.03 | 10.93 | 11.01 | 108,853 | -0.00(-0.04%) |
May 28, 2013 | 11.07 | 11.11 | 11.00 | 11.02 | 273,812 | +0.06(+0.53%) |
May 24, 2013 | 10.88 | 10.96 | 10.87 | 10.96 | 247,954 | -0.02(-0.20%) |
May 23, 2013 | 10.90 | 11.01 | 10.84 | 10.98 | 640,891 | -0.05(-0.49%) |
May 22, 2013 | 11.19 | 11.24 | 11.00 | 11.04 | 375,095 | -0.12(-1.08%) |
May 21, 2013 | 11.14 | 11.19 | 11.11 | 11.16 | 1,279,800 | +0.00(+0.04%) |
May 20, 2013 | 11.14 | 11.19 | 11.13 | 11.15 | 416,845 | -0.00(-0.01%) |
May 17, 2013 | 11.08 | 11.15 | 11.06 | 11.15 | 1,585,045 | +0.11(+1.04%) |
May 16, 2013 | 11.01 | 11.11 | 11.01 | 11.04 | 307,446 | +0.03(+0.27%) |
May 15, 2013 | 10.94 | 11.01 | 10.94 | 11.01 | 234,909 | +0.08(+0.76%) |
May 13, 2013 | 10.95 | 10.95 | 10.91 | 10.93 | 120,707 | -0.02(-0.18%) |
May 10, 2013 | 10.91 | 10.94 | 10.89 | 10.94 | 408,157 | +0.03(+0.25%) |
May 09, 2013 | 10.95 | 11.00 | 10.91 | 10.92 | 122,696 | -0.04(-0.33%) |
May 08, 2013 | 10.89 | 10.96 | 10.87 | 10.95 | 131,996 | +0.10(+0.89%) |
May 07, 2013 | 10.91 | 10.91 | 10.82 | 10.86 | 160,415 | -0.01(-0.07%) |
May 06, 2013 | 10.86 | 10.88 | 10.83 | 10.87 | 310,061 | +0.03(+0.32%) |
May 03, 2013 | 10.81 | 10.85 | 10.79 | 10.83 | 196,471 | +0.13(+1.19%) |
May 02, 2013 | 10.62 | 10.72 | 10.62 | 10.70 | 105,107 | +0.13(+1.25%) |
May 01, 2013 | 10.66 | 10.66 | 10.55 | 10.57 | 115,552 | -0.09(-0.85%) |
Apr 30, 2013 | 10.58 | 10.66 | 10.54 | 10.66 | 92,874 | +0.12(+1.14%) |
Apr 29, 2013 | 10.41 | 10.56 | 10.41 | 10.54 | 178,703 | +0.14(+1.37%) |
Apr 26, 2013 | 10.39 | 10.41 | 10.34 | 10.40 | 120,162 | -0.01(-0.06%) |
Apr 25, 2013 | 10.41 | 10.46 | 10.38 | 10.40 | 112,305 | +0.04(+0.35%) |
Apr 24, 2013 | 10.29 | 10.41 | 10.29 | 10.37 | 317,784 | +0.06(+0.58%) |
Apr 23, 2013 | 10.23 | 10.34 | 10.23 | 10.31 | 284,961 | +0.12(+1.15%) |
Apr 22, 2013 | 10.17 | 10.22 | 10.11 | 10.19 | 207,122 | +0.07(+0.71%) |
Apr 19, 2013 | 10.09 | 10.16 | 10.05 | 10.12 | 156,470 | -0.01(-0.09%) |
Apr 18, 2013 | 10.28 | 10.28 | 10.10 | 10.13 | 950,287 | -0.11(-1.07%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.20 | 10.24 | 510,803 | -0.21(-1.97%) |
Apr 16, 2013 | 10.39 | 10.46 | 10.37 | 10.44 | 94,896 | +0.15(+1.45%) |
Apr 15, 2013 | 10.43 | 10.44 | 10.29 | 10.29 | 85,962 | -0.16(-1.55%) |
Apr 12, 2013 | 10.47 | 10.48 | 10.39 | 10.46 | 129,548 | -0.08(-0.80%) |
Apr 11, 2013 | 10.50 | 10.55 | 10.50 | 10.54 | 134,930 | -0.01(-0.11%) |
Apr 10, 2013 | 10.39 | 10.57 | 10.39 | 10.55 | 53,106 | +0.18(+1.71%) |
Apr 09, 2013 | 10.30 | 10.41 | 10.27 | 10.38 | 218,983 | +0.10(+0.94%) |
Apr 08, 2013 | 10.23 | 10.29 | 10.21 | 10.28 | 132,016 | +0.01(+0.13%) |
Apr 05, 2013 | 10.22 | 10.28 | 10.15 | 10.27 | 204,354 | -0.09(-0.91%) |
Apr 04, 2013 | 10.35 | 10.36 | 10.30 | 10.36 | 113,243 | -0.01(-0.13%) |
Apr 03, 2013 | 10.47 | 10.47 | 10.35 | 10.37 | 364,231 | -0.06(-0.55%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.41 | 10.43 | 111,274 | +0.04(+0.36%) |