Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.53 | 11.56 | 11.56 | 11.56 | 61,946 | +0.09(+0.83%) |
Dec 30, 2013 | 11.38 | 11.53 | 11.36 | 11.47 | 62,430 | +0.11(+0.98%) |
Dec 27, 2013 | 11.39 | 11.42 | 11.25 | 11.36 | 135,268 | +0.02(+0.15%) |
Dec 26, 2013 | 11.43 | 11.44 | 11.19 | 11.34 | 200,482 | -0.07(-0.60%) |
Dec 24, 2013 | 11.37 | 11.42 | 11.26 | 11.41 | 59,964 | +0.03(+0.23%) |
Dec 23, 2013 | 11.39 | 11.39 | 11.18 | 11.38 | 167,421 | -0.03(-0.30%) |
Dec 20, 2013 | 11.40 | 11.46 | 11.26 | 11.42 | 249,689 | +0.03(+0.23%) |
Dec 19, 2013 | 11.39 | 11.52 | 11.06 | 11.39 | 220,906 | -0.72(-5.97%) |
Dec 18, 2013 | 11.77 | 12.12 | 11.73 | 12.11 | 58,919 | +0.33(+2.77%) |
Dec 17, 2013 | 11.93 | 11.96 | 11.76 | 11.79 | 48,409 | -0.23(-1.93%) |
Dec 16, 2013 | 11.70 | 12.15 | 11.70 | 12.02 | 104,683 | +0.33(+2.80%) |
Dec 13, 2013 | 11.79 | 11.79 | 11.68 | 11.69 | 69,615 | -0.04(-0.37%) |
Dec 12, 2013 | 11.74 | 11.82 | 11.68 | 11.74 | 87,625 | +0.00(+0.00%) |
Dec 11, 2013 | 11.72 | 11.81 | 11.68 | 11.74 | 87,691 | +0.07(+0.59%) |
Dec 10, 2013 | 11.53 | 11.73 | 11.53 | 11.67 | 74,032 | +0.09(+0.82%) |
Dec 09, 2013 | 11.74 | 11.74 | 11.50 | 11.57 | 66,554 | -0.21(-1.75%) |
Dec 06, 2013 | 11.79 | 11.83 | 11.63 | 11.78 | 83,998 | +0.13(+1.11%) |
Dec 05, 2013 | 11.98 | 11.99 | 11.58 | 11.65 | 106,718 | -0.34(-2.87%) |
Dec 04, 2013 | 11.99 | 12.10 | 11.98 | 11.99 | 70,252 | +0.00(+0.00%) |
Dec 03, 2013 | 12.21 | 12.36 | 11.98 | 11.99 | 92,146 | -0.28(-2.24%) |
Dec 02, 2013 | 12.52 | 12.53 | 12.06 | 12.27 | 92,418 | -0.28(-2.26%) |
Nov 29, 2013 | 12.43 | 12.65 | 12.26 | 12.55 | 33,091 | +0.21(+1.67%) |
Nov 27, 2013 | 12.35 | 12.40 | 12.26 | 12.35 | 60,173 | +0.04(+0.35%) |
Nov 26, 2013 | 12.28 | 12.39 | 12.24 | 12.30 | 68,809 | +0.03(+0.28%) |
Nov 25, 2013 | 12.09 | 12.29 | 12.09 | 12.27 | 74,143 | +0.19(+1.57%) |
Nov 22, 2013 | 12.28 | 12.31 | 12.05 | 12.08 | 79,241 | -0.23(-1.89%) |
Nov 21, 2013 | 12.27 | 12.48 | 12.06 | 12.31 | 100,277 | +0.09(+0.77%) |
Nov 20, 2013 | 12.21 | 12.30 | 12.11 | 12.22 | 46,212 | +0.08(+0.64%) |
Nov 19, 2013 | 12.24 | 12.24 | 12.05 | 12.14 | 57,507 | -0.05(-0.42%) |
Nov 18, 2013 | 12.31 | 12.31 | 12.15 | 12.19 | 49,590 | -0.05(-0.42%) |
Nov 15, 2013 | 12.26 | 12.35 | 12.18 | 12.24 | 110,052 | -0.04(-0.35%) |
Nov 14, 2013 | 12.46 | 12.48 | 12.27 | 12.29 | 42,379 | -0.18(-1.45%) |
Nov 13, 2013 | 12.22 | 12.47 | 12.19 | 12.47 | 112,210 | +0.23(+1.90%) |
Nov 12, 2013 | 12.30 | 12.46 | 12.18 | 12.24 | 54,738 | -0.15(-1.18%) |
Nov 11, 2013 | 12.24 | 12.43 | 12.20 | 12.38 | 64,946 | +0.16(+1.34%) |
Nov 08, 2013 | 12.26 | 12.38 | 12.15 | 12.22 | 113,602 | -0.04(-0.35%) |
Nov 07, 2013 | 12.91 | 12.91 | 12.25 | 12.26 | 104,430 | -0.63(-4.87%) |
Nov 06, 2013 | 12.84 | 12.91 | 12.81 | 12.89 | 54,360 | +0.03(+0.27%) |
Nov 05, 2013 | 12.54 | 12.88 | 12.54 | 12.85 | 47,458 | +0.26(+2.05%) |
Nov 04, 2013 | 12.30 | 12.67 | 12.18 | 12.60 | 95,470 | +0.39(+3.17%) |
Nov 01, 2013 | 12.34 | 12.38 | 11.91 | 12.21 | 121,148 | -0.15(-1.18%) |
Oct 31, 2013 | 12.67 | 12.69 | 12.36 | 12.36 | 96,314 | -0.28(-2.25%) |
Oct 30, 2013 | 12.79 | 12.87 | 12.61 | 12.64 | 56,197 | -0.16(-1.28%) |
Oct 29, 2013 | 12.75 | 12.91 | 12.75 | 12.80 | 84,349 | +0.06(+0.47%) |
Oct 28, 2013 | 12.73 | 12.79 | 12.67 | 12.74 | 72,352 | +0.05(+0.41%) |
Oct 25, 2013 | 12.73 | 12.79 | 12.64 | 12.69 | 74,462 | +0.02(+0.17%) |
Oct 24, 2013 | 12.66 | 12.73 | 12.56 | 12.67 | 60,467 | +0.05(+0.41%) |
Oct 23, 2013 | 12.36 | 12.69 | 12.36 | 12.62 | 78,644 | +0.19(+1.51%) |
Oct 22, 2013 | 12.32 | 12.43 | 12.29 | 12.43 | 52,807 | +0.12(+0.97%) |
Oct 21, 2013 | 12.23 | 12.33 | 12.22 | 12.31 | 123,718 | +0.10(+0.84%) |
Oct 18, 2013 | 12.42 | 12.42 | 12.16 | 12.21 | 176,509 | -0.20(-1.59%) |
Oct 17, 2013 | 12.28 | 12.42 | 12.28 | 12.40 | 151,008 | +0.08(+0.62%) |
Oct 16, 2013 | 12.34 | 12.40 | 12.30 | 12.33 | 44,208 | +0.03(+0.28%) |
Oct 15, 2013 | 12.11 | 12.31 | 12.08 | 12.29 | 99,647 | +0.14(+1.13%) |
Oct 14, 2013 | 12.03 | 12.31 | 12.03 | 12.16 | 81,185 | +0.08(+0.64%) |
Oct 11, 2013 | 11.93 | 12.11 | 11.83 | 12.08 | 141,314 | +0.15(+1.22%) |
Oct 10, 2013 | 11.82 | 12.01 | 11.76 | 11.93 | 66,552 | +0.27(+2.35%) |
Oct 09, 2013 | 11.82 | 11.82 | 11.56 | 11.66 | 60,915 | -0.16(-1.38%) |
Oct 08, 2013 | 11.93 | 12.07 | 11.79 | 11.82 | 43,845 | -0.08(-0.65%) |
Oct 07, 2013 | 12.08 | 12.14 | 11.88 | 11.90 | 103,945 | -0.15(-1.28%) |
Oct 04, 2013 | 12.15 | 12.26 | 12.01 | 12.05 | 33,846 | -0.13(-1.05%) |
Oct 03, 2013 | 12.40 | 12.40 | 12.17 | 12.18 | 29,640 | -0.21(-1.73%) |
Oct 02, 2013 | 12.50 | 12.58 | 12.36 | 12.40 | 45,360 | -0.22(-1.76%) |
Oct 01, 2013 | 12.49 | 12.75 | 12.49 | 12.62 | 75,618 | +0.19(+1.51%) |
Sep 30, 2013 | 12.51 | 12.61 | 12.34 | 12.43 | 93,887 | -0.18(-1.42%) |
Sep 27, 2013 | 12.46 | 12.71 | 12.40 | 12.61 | 36,671 | +0.05(+0.41%) |
Sep 26, 2013 | 12.46 | 12.76 | 12.32 | 12.56 | 52,017 | +0.09(+0.69%) |
Sep 25, 2013 | 12.57 | 12.81 | 12.45 | 12.47 | 198,211 | -0.06(-0.48%) |
Sep 24, 2013 | 12.34 | 12.55 | 12.25 | 12.53 | 138,267 | +0.22(+1.81%) |
Sep 23, 2013 | 12.39 | 12.49 | 12.26 | 12.31 | 124,529 | +0.15(+1.20%) |
Sep 20, 2013 | 12.26 | 12.28 | 11.99 | 12.16 | 174,297 | +0.05(+0.42%) |
Sep 19, 2013 | 12.23 | 12.52 | 11.99 | 12.11 | 96,977 | -0.11(-0.91%) |
Sep 18, 2013 | 11.81 | 12.30 | 11.62 | 12.22 | 135,033 | +0.36(+3.03%) |
Sep 17, 2013 | 11.27 | 11.90 | 11.27 | 11.87 | 115,550 | +0.56(+5.00%) |
Sep 16, 2013 | 11.17 | 11.33 | 11.17 | 11.30 | 49,892 | +0.13(+1.15%) |
Sep 13, 2013 | 11.21 | 11.22 | 11.10 | 11.17 | 29,773 | +0.00(+0.00%) |
Sep 12, 2013 | 11.12 | 11.22 | 11.06 | 11.17 | 46,272 | +0.04(+0.38%) |
Sep 11, 2013 | 11.02 | 11.26 | 10.94 | 11.13 | 62,472 | +0.07(+0.62%) |
Sep 10, 2013 | 11.06 | 11.12 | 10.97 | 11.06 | 28,346 | +0.05(+0.47%) |
Sep 09, 2013 | 11.06 | 11.08 | 10.92 | 11.01 | 25,316 | -0.04(-0.39%) |
Sep 06, 2013 | 10.86 | 11.10 | 10.68 | 11.05 | 70,131 | +0.23(+2.13%) |
Sep 05, 2013 | 10.64 | 10.86 | 10.63 | 10.82 | 71,256 | +0.18(+1.69%) |
Sep 04, 2013 | 10.63 | 10.74 | 10.63 | 10.64 | 74,527 | +0.01(+0.08%) |
Sep 03, 2013 | 10.66 | 10.72 | 10.59 | 10.63 | 116,186 | +0.11(+1.06%) |
Aug 30, 2013 | 10.72 | 10.72 | 10.47 | 10.52 | 54,230 | -0.15(-1.44%) |
Aug 29, 2013 | 10.90 | 10.90 | 10.59 | 10.68 | 40,762 | -0.21(-1.89%) |
Aug 28, 2013 | 10.94 | 11.10 | 10.85 | 10.88 | 33,244 | -0.03(-0.31%) |
Aug 27, 2013 | 11.25 | 11.25 | 10.85 | 10.92 | 80,755 | -0.38(-3.41%) |
Aug 26, 2013 | 11.29 | 11.39 | 11.25 | 11.30 | 38,831 | +0.00(+0.00%) |
Aug 23, 2013 | 11.10 | 11.31 | 11.04 | 11.30 | 86,112 | +0.21(+1.85%) |
Aug 22, 2013 | 11.04 | 11.16 | 11.02 | 11.10 | 45,949 | +0.08(+0.70%) |
Aug 21, 2013 | 10.72 | 11.06 | 10.69 | 11.02 | 37,804 | +0.26(+2.38%) |
Aug 20, 2013 | 10.63 | 11.03 | 10.51 | 10.76 | 125,068 | +0.11(+1.04%) |
Aug 19, 2013 | 10.54 | 10.69 | 10.54 | 10.65 | 62,807 | +0.07(+0.65%) |
Aug 16, 2013 | 10.62 | 10.74 | 10.55 | 10.58 | 48,953 | -0.03(-0.24%) |
Aug 15, 2013 | 10.74 | 10.82 | 10.61 | 10.61 | 43,809 | -0.25(-2.29%) |
Aug 14, 2013 | 10.80 | 10.96 | 10.74 | 10.86 | 63,657 | +0.07(+0.63%) |
Aug 13, 2013 | 10.89 | 10.89 | 10.69 | 10.79 | 37,652 | -0.06(-0.55%) |
Aug 12, 2013 | 10.78 | 10.88 | 10.70 | 10.85 | 57,921 | +0.01(+0.08%) |
Aug 09, 2013 | 10.92 | 11.00 | 10.80 | 10.84 | 60,195 | -0.08(-0.71%) |
Aug 08, 2013 | 11.06 | 11.11 | 10.76 | 10.92 | 54,163 | -0.05(-0.47%) |
Aug 07, 2013 | 11.07 | 11.10 | 10.94 | 10.97 | 22,663 | -0.15(-1.38%) |
Aug 06, 2013 | 11.13 | 11.17 | 10.89 | 11.12 | 61,269 | -0.06(-0.54%) |
Aug 05, 2013 | 11.33 | 11.39 | 11.09 | 11.18 | 70,827 | -0.14(-1.21%) |
Aug 02, 2013 | 11.10 | 11.37 | 11.02 | 11.32 | 57,438 | +0.20(+1.77%) |
Aug 01, 2013 | 11.20 | 11.22 | 11.05 | 11.12 | 82,752 | +0.04(+0.39%) |
Jul 31, 2013 | 11.13 | 11.16 | 10.92 | 11.08 | 92,290 | -0.08(-0.69%) |
Jul 30, 2013 | 11.16 | 11.18 | 11.10 | 11.16 | 73,399 | +0.04(+0.39%) |
Jul 29, 2013 | 11.18 | 11.18 | 10.93 | 11.11 | 60,052 | -0.06(-0.54%) |
Jul 26, 2013 | 11.12 | 11.21 | 11.09 | 11.17 | 29,966 | -0.07(-0.61%) |
Jul 25, 2013 | 10.95 | 11.32 | 10.83 | 11.24 | 156,658 | +0.27(+2.46%) |
Jul 24, 2013 | 11.06 | 11.14 | 10.91 | 10.97 | 121,677 | -0.06(-0.54%) |
Jul 23, 2013 | 10.98 | 11.08 | 10.87 | 11.03 | 170,652 | +0.06(+0.54%) |
Jul 22, 2013 | 10.95 | 11.10 | 10.91 | 10.97 | 163,301 | +0.00(+0.00%) |
Jul 19, 2013 | 10.89 | 11.02 | 10.58 | 10.97 | 113,738 | +0.03(+0.31%) |
Jul 18, 2013 | 10.96 | 11.07 | 10.81 | 10.94 | 188,504 | +0.05(+0.47%) |
Jul 17, 2013 | 11.01 | 11.01 | 10.85 | 10.89 | 28,875 | -0.05(-0.47%) |
Jul 16, 2013 | 11.22 | 11.22 | 10.79 | 10.94 | 126,399 | -0.31(-2.72%) |
Jul 15, 2013 | 11.29 | 11.35 | 11.20 | 11.24 | 52,051 | -0.04(-0.38%) |
Jul 12, 2013 | 11.17 | 11.35 | 11.17 | 11.29 | 32,549 | +0.09(+0.84%) |
Jul 11, 2013 | 11.30 | 11.33 | 11.08 | 11.19 | 60,235 | +0.04(+0.38%) |
Jul 10, 2013 | 11.14 | 11.23 | 11.12 | 11.15 | 83,134 | +0.01(+0.08%) |
Jul 09, 2013 | 11.20 | 11.17 | 11.10 | 11.14 | 76,436 | -0.03(-0.23%) |
Jul 08, 2013 | 11.07 | 11.24 | 11.07 | 11.17 | 92,339 | +0.10(+0.92%) |
Jul 05, 2013 | 11.12 | 11.12 | 10.89 | 11.07 | 54,361 | +0.15(+1.40%) |
Jul 03, 2013 | 10.71 | 10.93 | 10.70 | 10.91 | 11,998 | +0.15(+1.42%) |
Jul 02, 2013 | 10.72 | 10.83 | 10.66 | 10.76 | 58,612 | +0.01(+0.08%) |
Jul 01, 2013 | 10.80 | 10.90 | 10.67 | 10.75 | 59,905 | -0.06(-0.55%) |
Jun 28, 2013 | 10.84 | 10.87 | 10.71 | 10.81 | 86,911 | -0.02(-0.16%) |
Jun 27, 2013 | 10.49 | 10.85 | 10.49 | 10.83 | 27,349 | +0.34(+3.24%) |
Jun 26, 2013 | 10.68 | 10.77 | 10.43 | 10.49 | 66,871 | -0.14(-1.36%) |
Jun 25, 2013 | 10.86 | 10.94 | 10.59 | 10.63 | 36,488 | -0.12(-1.11%) |
Jun 24, 2013 | 10.79 | 10.89 | 10.70 | 10.75 | 76,392 | -0.15(-1.40%) |
Jun 21, 2013 | 10.27 | 10.95 | 10.22 | 10.90 | 145,772 | +0.67(+6.56%) |
Jun 20, 2013 | 10.29 | 10.36 | 10.11 | 10.23 | 51,630 | -0.21(-2.03%) |
Jun 19, 2013 | 10.62 | 10.63 | 10.39 | 10.44 | 79,851 | -0.22(-2.07%) |
Jun 18, 2013 | 10.57 | 10.68 | 10.54 | 10.67 | 63,724 | +0.08(+0.80%) |
Jun 17, 2013 | 10.44 | 10.61 | 10.41 | 10.58 | 33,274 | +0.20(+1.88%) |
Jun 14, 2013 | 10.69 | 10.71 | 10.37 | 10.39 | 33,411 | -0.31(-2.86%) |
Jun 13, 2013 | 10.23 | 10.73 | 10.21 | 10.69 | 52,573 | +0.43(+4.23%) |
Jun 12, 2013 | 10.63 | 10.63 | 10.22 | 10.26 | 47,667 | -0.34(-3.21%) |
Jun 11, 2013 | 10.71 | 10.78 | 10.56 | 10.60 | 22,836 | -0.25(-2.27%) |
Jun 10, 2013 | 10.90 | 10.90 | 10.78 | 10.84 | 26,441 | -0.03(-0.31%) |
Jun 07, 2013 | 10.93 | 10.94 | 10.84 | 10.88 | 30,317 | +0.03(+0.23%) |
Jun 06, 2013 | 10.90 | 10.90 | 10.65 | 10.85 | 33,061 | -0.02(-0.16%) |
Jun 05, 2013 | 10.83 | 11.00 | 10.78 | 10.87 | 53,085 | +0.00(+0.00%) |
Jun 04, 2013 | 10.99 | 11.01 | 10.77 | 10.87 | 32,385 | -0.10(-0.93%) |
Jun 03, 2013 | 10.92 | 11.06 | 10.84 | 10.97 | 104,378 | +0.05(+0.47%) |
May 31, 2013 | 11.33 | 11.33 | 10.88 | 10.92 | 69,099 | -0.51(-4.46%) |
May 30, 2013 | 11.28 | 11.45 | 11.20 | 11.43 | 20,251 | +0.15(+1.36%) |
May 29, 2013 | 11.54 | 11.54 | 11.18 | 11.28 | 16,435 | -0.36(-3.07%) |
May 28, 2013 | 11.45 | 11.64 | 11.45 | 11.63 | 43,369 | +0.34(+3.01%) |
May 24, 2013 | 11.49 | 11.49 | 11.17 | 11.29 | 90,918 | -0.26(-2.21%) |
May 23, 2013 | 11.65 | 11.71 | 11.52 | 11.55 | 54,809 | -0.20(-1.73%) |
May 22, 2013 | 11.77 | 11.87 | 11.64 | 11.75 | 41,475 | -0.04(-0.36%) |
May 21, 2013 | 11.57 | 11.83 | 11.57 | 11.80 | 66,388 | +0.19(+1.61%) |
May 20, 2013 | 11.87 | 11.90 | 11.49 | 11.61 | 90,222 | -0.32(-2.71%) |
May 17, 2013 | 11.86 | 11.96 | 11.80 | 11.93 | 102,059 | +0.09(+0.72%) |
May 16, 2013 | 11.83 | 11.87 | 11.77 | 11.85 | 26,709 | -0.04(-0.36%) |
May 15, 2013 | 11.69 | 11.89 | 11.68 | 11.89 | 70,433 | +0.27(+2.34%) |
May 13, 2013 | 11.47 | 11.65 | 11.44 | 11.62 | 31,445 | +0.13(+1.11%) |
May 10, 2013 | 11.57 | 11.63 | 11.46 | 11.49 | 38,091 | -0.03(-0.22%) |
May 09, 2013 | 11.50 | 11.63 | 11.46 | 11.52 | 40,614 | -0.01(-0.07%) |
May 08, 2013 | 11.46 | 11.53 | 11.44 | 11.52 | 34,657 | +0.04(+0.37%) |
May 07, 2013 | 11.18 | 11.56 | 11.18 | 11.48 | 59,357 | +0.35(+3.13%) |
May 06, 2013 | 11.05 | 11.23 | 11.05 | 11.13 | 43,782 | +0.07(+0.61%) |
May 03, 2013 | 11.09 | 11.11 | 10.96 | 11.07 | 95,892 | +0.10(+0.93%) |
May 02, 2013 | 10.83 | 10.99 | 10.75 | 10.96 | 69,641 | +0.16(+1.50%) |
May 01, 2013 | 10.90 | 10.90 | 10.73 | 10.80 | 89,487 | -0.11(-1.01%) |
Apr 30, 2013 | 10.76 | 10.91 | 10.76 | 10.91 | 77,895 | +0.13(+1.18%) |
Apr 29, 2013 | 10.65 | 10.86 | 10.63 | 10.78 | 47,170 | -0.01(-0.08%) |
Apr 26, 2013 | 10.78 | 10.84 | 10.72 | 10.79 | 94,944 | -0.05(-0.47%) |
Apr 25, 2013 | 10.71 | 10.89 | 10.68 | 10.84 | 85,922 | +0.20(+1.84%) |
Apr 24, 2013 | 10.64 | 10.67 | 10.49 | 10.65 | 71,045 | +0.06(+0.56%) |
Apr 23, 2013 | 10.35 | 10.61 | 10.30 | 10.59 | 66,295 | +0.31(+2.97%) |
Apr 22, 2013 | 10.31 | 10.34 | 10.25 | 10.28 | 76,059 | +0.03(+0.25%) |
Apr 19, 2013 | 10.24 | 10.31 | 10.13 | 10.26 | 76,684 | +0.03(+0.25%) |
Apr 18, 2013 | 10.24 | 10.32 | 10.12 | 10.23 | 102,453 | +0.03(+0.25%) |
Apr 17, 2013 | 10.62 | 10.63 | 10.19 | 10.21 | 107,661 | -0.45(-4.23%) |
Apr 16, 2013 | 10.56 | 10.74 | 10.49 | 10.66 | 113,315 | +0.14(+1.37%) |
Apr 15, 2013 | 10.69 | 10.74 | 10.45 | 10.51 | 157,362 | -0.14(-1.28%) |
Apr 12, 2013 | 10.75 | 10.75 | 10.45 | 10.65 | 106,060 | +0.25(+2.45%) |
Apr 11, 2013 | 10.43 | 10.47 | 10.35 | 10.39 | 59,728 | -0.04(-0.41%) |
Apr 10, 2013 | 10.56 | 10.56 | 10.40 | 10.44 | 50,005 | -0.08(-0.73%) |
Apr 09, 2013 | 10.48 | 10.59 | 10.44 | 10.51 | 115,939 | +0.07(+0.65%) |
Apr 08, 2013 | 10.16 | 10.46 | 10.08 | 10.44 | 85,910 | +0.34(+3.36%) |
Apr 05, 2013 | 9.892 | 10.16 | 9.884 | 10.10 | 107,051 | +0.06(+0.59%) |
Apr 04, 2013 | 10.10 | 10.10 | 9.986 | 10.05 | 84,474 | -0.07(-0.67%) |
Apr 03, 2013 | 10.19 | 10.24 | 10.10 | 10.11 | 86,064 | -0.07(-0.67%) |
Apr 02, 2013 | 10.27 | 10.33 | 10.12 | 10.18 | 103,826 | +0.00(+0.00%) |
Apr 01, 2013 | 10.63 | 10.63 | 10.16 | 10.18 | 71,424 | -0.43(-4.08%) |
Mar 28, 2013 | 10.28 | 10.63 | 10.28 | 10.61 | 176,159 | +0.36(+3.48%) |
Mar 27, 2013 | 10.41 | 10.41 | 10.20 | 10.26 | 62,403 | -0.20(-1.95%) |
Mar 26, 2013 | 10.62 | 10.62 | 10.34 | 10.46 | 67,690 | -0.08(-0.73%) |
Mar 25, 2013 | 10.57 | 10.61 | 10.45 | 10.54 | 154,725 | +0.00(+0.00%) |
Mar 22, 2013 | 10.44 | 10.58 | 10.38 | 10.54 | 145,099 | +0.14(+1.39%) |
Mar 21, 2013 | 10.16 | 10.44 | 10.16 | 10.39 | 64,195 | +0.17(+1.66%) |
Mar 20, 2013 | 10.42 | 10.42 | 10.21 | 10.22 | 73,624 | -0.18(-1.72%) |
Mar 19, 2013 | 10.39 | 10.44 | 10.29 | 10.40 | 57,171 | +0.04(+0.41%) |
Mar 18, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 49,574 | +0.19(+1.84%) |
Mar 15, 2013 | 10.27 | 10.28 | 10.16 | 10.17 | 136,991 | -0.08(-0.83%) |
Mar 14, 2013 | 10.28 | 10.31 | 10.16 | 10.26 | 62,447 | +0.01(+0.08%) |
Mar 13, 2013 | 10.22 | 10.30 | 10.16 | 10.25 | 120,446 | +0.03(+0.25%) |
Mar 12, 2013 | 10.26 | 10.27 | 10.14 | 10.22 | 175,781 | -0.09(-0.82%) |
Mar 11, 2013 | 10.38 | 10.41 | 10.27 | 10.31 | 35,301 | -0.06(-0.57%) |
Mar 08, 2013 | 10.44 | 10.44 | 10.36 | 10.37 | 53,711 | +0.03(+0.25%) |
Mar 07, 2013 | 10.22 | 10.41 | 10.20 | 10.34 | 302,224 | +0.10(+1.00%) |
Mar 06, 2013 | 10.21 | 10.28 | 10.06 | 10.24 | 91,080 | +0.09(+0.84%) |
Mar 05, 2013 | 10.34 | 10.34 | 10.14 | 10.16 | 66,752 | -0.16(-1.57%) |
Mar 04, 2013 | 10.39 | 10.39 | 10.21 | 10.32 | 83,192 | -0.12(-1.14%) |
Mar 01, 2013 | 10.28 | 10.50 | 10.22 | 10.44 | 59,329 | +0.06(+0.57%) |
Feb 28, 2013 | 10.39 | 10.45 | 10.36 | 10.38 | 40,154 | +0.01(+0.08%) |
Feb 27, 2013 | 10.24 | 10.50 | 10.22 | 10.37 | 79,116 | +0.14(+1.41%) |
Feb 26, 2013 | 10.30 | 10.37 | 10.21 | 10.22 | 56,376 | -0.08(-0.74%) |
Feb 25, 2013 | 10.78 | 10.85 | 10.28 | 10.30 | 68,634 | -0.45(-4.19%) |
Feb 22, 2013 | 10.80 | 10.83 | 10.64 | 10.75 | 54,528 | +0.01(+0.08%) |
Feb 21, 2013 | 10.76 | 10.79 | 10.46 | 10.74 | 92,362 | +0.01(+0.08%) |
Feb 20, 2013 | 10.92 | 10.92 | 10.73 | 10.73 | 79,906 | -0.17(-1.56%) |
Feb 19, 2013 | 10.89 | 10.95 | 10.85 | 10.90 | 45,722 | +0.06(+0.55%) |
Feb 15, 2013 | 10.89 | 10.94 | 10.79 | 10.84 | 59,443 | +0.01(+0.08%) |
Feb 14, 2013 | 11.01 | 11.02 | 10.84 | 10.84 | 75,580 | -0.18(-1.62%) |
Feb 13, 2013 | 11.02 | 11.06 | 10.97 | 11.01 | 66,642 | -0.02(-0.15%) |
Feb 12, 2013 | 11.07 | 11.11 | 11.01 | 11.03 | 59,462 | -0.01(-0.08%) |
Feb 11, 2013 | 11.11 | 11.11 | 11.02 | 11.04 | 57,817 | -0.05(-0.46%) |
Feb 08, 2013 | 10.93 | 11.10 | 10.90 | 11.09 | 83,266 | +0.20(+1.79%) |
Feb 07, 2013 | 10.91 | 10.94 | 10.69 | 10.90 | 140,243 | +0.00(+0.00%) |
Feb 06, 2013 | 11.15 | 11.15 | 10.73 | 10.90 | 237,753 | -0.27(-2.43%) |
Feb 04, 2013 | 11.36 | 11.40 | 11.12 | 11.17 | 73,013 | -0.31(-2.67%) |
Feb 01, 2013 | 11.33 | 11.49 | 11.30 | 11.47 | 137,877 | +0.17(+1.50%) |
Jan 31, 2013 | 11.20 | 11.30 | 11.20 | 11.30 | 234,472 | +0.11(+0.99%) |
Jan 30, 2013 | 11.23 | 11.31 | 11.12 | 11.19 | 102,533 | -0.07(-0.60%) |
Jan 29, 2013 | 11.19 | 11.26 | 11.16 | 11.26 | 84,972 | +0.04(+0.38%) |
Jan 28, 2013 | 11.22 | 11.23 | 11.17 | 11.22 | 192,413 | +0.04(+0.38%) |
Jan 25, 2013 | 11.27 | 11.27 | 11.10 | 11.18 | 183,721 | -0.08(-0.68%) |
Jan 24, 2013 | 11.20 | 11.26 | 11.18 | 11.25 | 205,288 | +0.09(+0.76%) |
Jan 23, 2013 | 11.17 | 11.23 | 11.09 | 11.17 | 244,519 | -0.05(-0.45%) |
Jan 22, 2013 | 11.16 | 11.32 | 11.12 | 11.22 | 122,757 | +0.08(+0.76%) |
Jan 18, 2013 | 11.21 | 11.22 | 11.11 | 11.13 | 298,452 | -0.05(-0.46%) |
Jan 17, 2013 | 11.29 | 11.30 | 11.18 | 11.18 | 76,535 | +0.00(+0.00%) |
Jan 16, 2013 | 11.19 | 11.25 | 11.12 | 11.18 | 49,673 | -0.04(-0.38%) |
Jan 15, 2013 | 11.13 | 11.24 | 11.09 | 11.23 | 139,345 | +0.02(+0.15%) |
Jan 14, 2013 | 11.22 | 11.29 | 11.17 | 11.21 | 132,860 | +0.00(+0.00%) |
Jan 11, 2013 | 11.30 | 11.32 | 11.14 | 11.21 | 76,611 | -0.04(-0.38%) |
Jan 10, 2013 | 11.35 | 11.46 | 11.23 | 11.25 | 149,036 | -0.08(-0.75%) |
Jan 09, 2013 | 11.31 | 11.40 | 11.20 | 11.34 | 314,792 | +0.08(+0.76%) |
Jan 08, 2013 | 11.13 | 11.35 | 11.07 | 11.25 | 179,723 | +0.10(+0.91%) |
Jan 07, 2013 | 11.11 | 11.24 | 11.09 | 11.15 | 96,389 | +0.06(+0.54%) |
Jan 04, 2013 | 10.95 | 11.18 | 10.95 | 11.09 | 165,228 | +0.20(+1.87%) |
Jan 03, 2013 | 11.00 | 11.03 | 10.79 | 10.89 | 116,362 | -0.11(-1.00%) |