Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.17 | 24.07 | 22.86 | 23.67 | 708,217 | +0.58(+2.49%) |
Feb 27, 2014 | 23.42 | 23.55 | 22.74 | 23.10 | 538,090 | -0.42(-1.78%) |
Feb 26, 2014 | 23.08 | 24.16 | 23.08 | 23.52 | 720,581 | +0.38(+1.65%) |
Feb 25, 2014 | 23.12 | 23.27 | 22.29 | 23.13 | 823,813 | -0.03(-0.13%) |
Feb 24, 2014 | 22.49 | 24.12 | 22.34 | 23.16 | 942,963 | +0.82(+3.67%) |
Feb 21, 2014 | 22.21 | 22.71 | 21.80 | 22.34 | 788,604 | +0.25(+1.15%) |
Feb 20, 2014 | 21.77 | 23.41 | 21.77 | 22.09 | 1,237,386 | +0.27(+1.25%) |
Feb 19, 2014 | 21.80 | 22.17 | 21.50 | 21.82 | 893,777 | -0.15(-0.67%) |
Feb 18, 2014 | 21.41 | 22.73 | 21.27 | 21.96 | 939,794 | +0.71(+3.35%) |
Feb 14, 2014 | 21.63 | 21.25 | 21.25 | 21.25 | 825,317 | -0.36(-1.67%) |
Feb 13, 2014 | 21.05 | 21.95 | 20.65 | 21.61 | 1,483,093 | +1.00(+4.83%) |
Feb 12, 2014 | 19.31 | 20.85 | 19.31 | 20.62 | 1,140,745 | +1.39(+7.20%) |
Feb 11, 2014 | 19.00 | 19.42 | 18.81 | 19.23 | 465,867 | +0.26(+1.39%) |
Feb 10, 2014 | 19.51 | 19.51 | 18.84 | 18.97 | 470,389 | -0.55(-2.80%) |
Feb 07, 2014 | 19.01 | 19.92 | 19.01 | 19.51 | 816,396 | +0.58(+3.04%) |
Feb 06, 2014 | 18.50 | 19.42 | 18.50 | 18.94 | 814,233 | +0.52(+2.81%) |
Feb 05, 2014 | 18.59 | 18.62 | 17.86 | 18.42 | 569,660 | -0.25(-1.36%) |
Feb 04, 2014 | 18.34 | 19.03 | 18.34 | 18.68 | 520,154 | +0.55(+3.01%) |
Feb 03, 2014 | 18.94 | 19.09 | 17.51 | 18.13 | 696,525 | -0.84(-4.42%) |
Jan 31, 2014 | 18.97 | 19.37 | 18.74 | 18.97 | 552,601 | -0.64(-3.28%) |
Jan 30, 2014 | 18.96 | 19.75 | 18.88 | 19.61 | 669,652 | +0.87(+4.63%) |
Jan 29, 2014 | 18.52 | 19.01 | 18.34 | 18.74 | 613,870 | +0.16(+0.84%) |
Jan 28, 2014 | 18.14 | 18.68 | 18.06 | 18.59 | 510,949 | +0.46(+2.53%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.89 | 18.13 | 608,900 | -0.88(-4.62%) |
Jan 24, 2014 | 19.27 | 19.50 | 18.75 | 19.01 | 574,175 | -0.44(-2.26%) |
Jan 23, 2014 | 20.18 | 20.43 | 19.37 | 19.45 | 439,266 | -0.71(-3.53%) |
Jan 22, 2014 | 19.19 | 20.21 | 19.12 | 20.16 | 682,409 | +1.06(+5.57%) |
Jan 21, 2014 | 18.74 | 19.22 | 18.60 | 19.10 | 486,739 | +0.46(+2.46%) |
Jan 17, 2014 | 19.30 | 18.64 | 18.64 | 18.64 | 345,991 | -0.60(-3.10%) |
Jan 16, 2014 | 18.85 | 19.42 | 18.70 | 19.23 | 400,729 | +0.29(+1.55%) |
Jan 15, 2014 | 19.11 | 19.31 | 18.86 | 18.94 | 312,408 | -0.18(-0.92%) |
Jan 14, 2014 | 18.66 | 19.12 | 18.53 | 19.11 | 356,931 | +0.60(+3.21%) |
Jan 13, 2014 | 19.53 | 19.73 | 18.43 | 18.52 | 824,198 | -1.21(-6.13%) |
Jan 10, 2014 | 18.92 | 19.82 | 18.42 | 19.73 | 936,414 | +0.81(+4.28%) |
Jan 09, 2014 | 18.73 | 20.36 | 18.70 | 18.92 | 2,171,383 | +0.44(+2.38%) |
Jan 08, 2014 | 18.55 | 18.74 | 18.37 | 18.48 | 847,543 | -0.09(-0.47%) |
Jan 07, 2014 | 18.69 | 18.97 | 18.39 | 18.57 | 601,019 | -0.08(-0.42%) |
Jan 06, 2014 | 18.57 | 18.79 | 18.22 | 18.65 | 758,778 | +0.21(+1.16%) |
Jan 03, 2014 | 18.20 | 18.61 | 18.05 | 18.43 | 638,576 | +0.23(+1.29%) |
Jan 02, 2014 | 18.12 | 18.43 | 17.94 | 18.20 | 921,949 | +0.01(+0.05%) |
Dec 31, 2013 | 18.59 | 18.19 | 18.19 | 18.19 | 1,171,309 | -0.40(-2.15%) |
Dec 30, 2013 | 19.12 | 19.38 | 18.53 | 18.59 | 758,294 | -0.53(-2.76%) |
Dec 27, 2013 | 18.83 | 19.20 | 18.52 | 19.11 | 366,976 | +0.40(+2.14%) |
Dec 26, 2013 | 18.96 | 19.17 | 18.50 | 18.71 | 435,901 | -0.21(-1.13%) |
Dec 24, 2013 | 18.65 | 18.98 | 18.59 | 18.93 | 174,019 | +0.23(+1.25%) |
Dec 23, 2013 | 19.46 | 19.54 | 18.63 | 18.70 | 696,780 | -0.65(-3.38%) |
Dec 20, 2013 | 18.56 | 19.62 | 18.56 | 19.35 | 1,475,871 | +0.84(+4.53%) |
Dec 19, 2013 | 18.49 | 18.69 | 18.26 | 18.51 | 533,570 | +0.06(+0.32%) |
Dec 18, 2013 | 18.22 | 18.57 | 18.11 | 18.45 | 1,229,665 | +0.23(+1.29%) |
Dec 17, 2013 | 18.05 | 18.34 | 17.26 | 18.22 | 1,512,567 | +0.23(+1.30%) |
Dec 16, 2013 | 18.23 | 18.44 | 17.78 | 17.98 | 979,323 | -0.23(-1.29%) |
Dec 13, 2013 | 18.65 | 18.76 | 17.96 | 18.22 | 1,144,474 | -0.30(-1.63%) |
Dec 12, 2013 | 19.03 | 19.36 | 18.25 | 18.52 | 1,137,171 | -0.77(-4.00%) |
Dec 11, 2013 | 19.90 | 19.91 | 19.12 | 19.29 | 728,380 | -0.55(-2.75%) |
Dec 10, 2013 | 20.27 | 20.49 | 19.51 | 19.84 | 833,595 | -0.48(-2.35%) |
Dec 09, 2013 | 21.27 | 21.27 | 20.00 | 20.32 | 1,302,409 | -0.05(-0.24%) |
Dec 06, 2013 | 22.07 | 22.10 | 20.17 | 20.36 | 1,847,118 | -1.47(-6.75%) |
Dec 05, 2013 | 21.76 | 22.15 | 21.53 | 21.84 | 577,205 | +0.07(+0.31%) |
Dec 04, 2013 | 21.52 | 21.93 | 21.35 | 21.77 | 702,500 | +0.13(+0.59%) |
Dec 03, 2013 | 21.31 | 21.99 | 21.05 | 21.64 | 791,059 | +0.52(+2.45%) |
Dec 02, 2013 | 21.25 | 21.57 | 20.91 | 21.12 | 1,277,655 | -0.14(-0.64%) |
Nov 29, 2013 | 22.27 | 22.27 | 21.22 | 21.26 | 749,045 | -0.99(-4.43%) |
Nov 27, 2013 | 23.37 | 23.52 | 21.81 | 22.25 | 916,499 | -0.90(-3.88%) |
Nov 26, 2013 | 22.06 | 23.23 | 22.00 | 23.14 | 851,819 | +1.11(+5.05%) |
Nov 25, 2013 | 22.26 | 22.34 | 21.37 | 22.03 | 641,488 | -0.30(-1.35%) |
Nov 22, 2013 | 21.76 | 22.59 | 21.36 | 22.33 | 722,987 | +0.66(+3.06%) |
Nov 21, 2013 | 20.92 | 21.71 | 20.92 | 21.67 | 918,954 | +0.92(+4.42%) |
Nov 20, 2013 | 20.43 | 21.05 | 20.43 | 20.75 | 614,919 | +0.38(+1.87%) |
Nov 19, 2013 | 20.15 | 20.46 | 18.92 | 20.37 | 1,008,150 | +0.03(+0.14%) |
Nov 18, 2013 | 21.90 | 22.22 | 20.03 | 20.34 | 1,259,050 | -1.37(-6.29%) |
Nov 15, 2013 | 21.22 | 22.09 | 21.17 | 21.71 | 1,016,097 | +0.48(+2.25%) |
Nov 14, 2013 | 20.19 | 22.13 | 20.00 | 21.23 | 1,719,121 | +1.49(+7.56%) |
Nov 12, 2013 | 20.44 | 20.44 | 19.55 | 19.74 | 1,139,681 | -0.73(-3.57%) |
Nov 11, 2013 | 19.93 | 20.54 | 19.68 | 20.47 | 1,035,454 | +0.55(+2.74%) |
Nov 08, 2013 | 18.53 | 20.01 | 18.45 | 19.92 | 1,657,866 | +1.40(+7.53%) |
Nov 07, 2013 | 17.54 | 20.33 | 17.54 | 18.53 | 3,216,190 | +0.89(+5.03%) |
Nov 06, 2013 | 18.37 | 18.55 | 17.51 | 17.64 | 1,081,450 | -0.67(-3.68%) |
Nov 05, 2013 | 18.25 | 18.40 | 17.79 | 18.31 | 504,913 | +0.07(+0.37%) |
Nov 04, 2013 | 17.80 | 18.30 | 17.75 | 18.25 | 2,047,560 | +0.40(+2.24%) |
Nov 01, 2013 | 17.97 | 18.10 | 17.60 | 17.85 | 1,323,690 | -0.12(-0.65%) |
Oct 31, 2013 | 18.42 | 18.44 | 17.50 | 17.96 | 1,625,338 | -0.52(-2.80%) |
Oct 30, 2013 | 18.83 | 19.13 | 18.20 | 18.48 | 726,018 | -0.34(-1.81%) |
Oct 29, 2013 | 18.70 | 18.90 | 18.57 | 18.82 | 369,156 | +0.22(+1.21%) |
Oct 28, 2013 | 18.98 | 19.25 | 18.45 | 18.60 | 516,680 | -0.34(-1.80%) |
Oct 25, 2013 | 19.13 | 19.48 | 18.55 | 18.94 | 499,376 | -0.13(-0.67%) |
Oct 24, 2013 | 18.08 | 19.09 | 17.91 | 19.07 | 791,308 | +0.92(+5.05%) |
Oct 23, 2013 | 18.62 | 19.12 | 18.01 | 18.15 | 1,268,748 | -1.64(-8.28%) |
Oct 22, 2013 | 20.54 | 20.83 | 19.47 | 19.79 | 1,255,128 | -0.78(-3.80%) |
Oct 21, 2013 | 20.58 | 21.01 | 20.22 | 20.57 | 1,593,090 | +0.08(+0.38%) |
Oct 18, 2013 | 19.91 | 20.49 | 19.39 | 20.49 | 1,274,500 | +0.82(+4.17%) |
Oct 17, 2013 | 18.83 | 19.68 | 18.65 | 19.67 | 1,560,939 | +0.69(+3.65%) |
Oct 16, 2013 | 18.07 | 19.02 | 17.96 | 18.98 | 1,873,523 | +1.01(+5.65%) |
Oct 15, 2013 | 18.37 | 18.37 | 17.77 | 17.96 | 1,346,750 | +0.30(+1.71%) |
Oct 14, 2013 | 16.84 | 17.81 | 16.78 | 17.66 | 1,427,598 | +0.81(+4.81%) |
Oct 11, 2013 | 16.16 | 17.14 | 15.92 | 16.85 | 970,672 | +0.65(+4.04%) |
Oct 10, 2013 | 15.85 | 16.39 | 15.85 | 16.20 | 476,158 | +0.56(+3.56%) |
Oct 09, 2013 | 15.80 | 15.97 | 15.24 | 15.64 | 884,222 | -0.13(-0.80%) |
Oct 08, 2013 | 15.99 | 16.30 | 15.63 | 15.77 | 554,663 | -0.17(-1.04%) |
Oct 07, 2013 | 16.42 | 16.51 | 15.93 | 15.93 | 540,109 | -0.71(-4.28%) |
Oct 04, 2013 | 15.89 | 16.99 | 15.89 | 16.65 | 846,652 | +0.70(+4.41%) |
Oct 03, 2013 | 16.20 | 16.20 | 15.66 | 15.94 | 602,461 | -0.20(-1.21%) |
Oct 02, 2013 | 16.35 | 16.45 | 15.98 | 16.14 | 679,230 | -0.30(-1.84%) |
Oct 01, 2013 | 15.96 | 16.60 | 15.96 | 16.44 | 662,996 | +0.12(+0.72%) |
Sep 27, 2013 | 16.34 | 16.49 | 16.28 | 16.32 | 403,618 | -0.09(-0.53%) |
Sep 26, 2013 | 16.59 | 16.59 | 16.10 | 16.41 | 596,321 | -0.13(-0.77%) |
Sep 25, 2013 | 16.55 | 16.65 | 16.41 | 16.54 | 933,758 | +0.01(+0.06%) |
Sep 24, 2013 | 16.57 | 16.81 | 16.30 | 16.53 | 946,072 | +0.01(+0.06%) |
Sep 23, 2013 | 16.20 | 16.56 | 16.06 | 16.52 | 665,041 | +0.41(+2.54%) |
Sep 20, 2013 | 16.41 | 16.51 | 15.90 | 16.11 | 2,667,027 | -0.06(-0.36%) |
Sep 19, 2013 | 16.41 | 16.68 | 15.72 | 16.17 | 890,720 | -0.36(-2.18%) |
Sep 18, 2013 | 16.58 | 16.69 | 16.19 | 16.53 | 594,729 | -0.01(-0.06%) |
Sep 17, 2013 | 16.24 | 16.64 | 16.02 | 16.54 | 601,765 | +0.35(+2.17%) |
Sep 16, 2013 | 16.51 | 16.52 | 15.83 | 16.19 | 596,766 | -0.33(-2.01%) |
Sep 13, 2013 | 16.28 | 16.68 | 16.14 | 16.52 | 912,540 | +0.23(+1.44%) |
Sep 12, 2013 | 15.90 | 16.42 | 15.82 | 16.29 | 1,493,385 | +0.37(+2.33%) |
Sep 11, 2013 | 15.54 | 16.04 | 15.40 | 15.91 | 916,184 | +0.31(+2.00%) |
Sep 10, 2013 | 15.56 | 15.62 | 15.15 | 15.60 | 647,504 | +0.04(+0.25%) |
Sep 09, 2013 | 15.38 | 15.73 | 15.25 | 15.56 | 1,221,305 | +0.24(+1.59%) |
Sep 06, 2013 | 14.97 | 15.49 | 14.89 | 15.32 | 2,134,312 | +0.34(+2.28%) |
Sep 05, 2013 | 15.16 | 15.44 | 14.90 | 14.98 | 7,586,196 | -0.43(-2.79%) |
Sep 04, 2013 | 16.39 | 16.39 | 15.18 | 15.41 | 2,216,005 | -1.28(-7.66%) |
Sep 03, 2013 | 16.61 | 17.00 | 16.61 | 16.69 | 482,772 | +0.16(+0.95%) |
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,427 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.68 | 16.77 | 518,459 | -0.22(-1.32%) |
Aug 28, 2013 | 17.08 | 17.28 | 16.87 | 17.00 | 501,226 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.46 | 16.97 | 17.07 | 408,863 | -0.30(-1.74%) |
Aug 26, 2013 | 17.07 | 17.39 | 16.92 | 17.37 | 792,668 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,150 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.22 | 16.98 | 17.06 | 368,488 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,280 | -0.05(-0.29%) |
Aug 20, 2013 | 16.27 | 17.28 | 15.78 | 16.92 | 590,230 | +0.56(+3.40%) |
Aug 19, 2013 | 16.66 | 16.70 | 16.21 | 16.36 | 482,141 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,549 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,723 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,497 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,171 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,882 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,136 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,422 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,247 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,436 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,655 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,896 | +0.09(+0.68%) |
Aug 01, 2013 | 12.86 | 12.93 | 12.66 | 12.85 | 337,837 | +0.07(+0.53%) |
Jul 31, 2013 | 12.70 | 12.86 | 12.64 | 12.78 | 237,231 | +0.05(+0.38%) |
Jul 30, 2013 | 12.76 | 12.76 | 12.51 | 12.73 | 190,198 | +0.03(+0.23%) |
Jul 29, 2013 | 12.74 | 12.75 | 12.60 | 12.70 | 250,099 | -0.01(-0.08%) |
Jul 26, 2013 | 12.47 | 12.76 | 12.45 | 12.71 | 208,884 | +0.14(+1.09%) |
Jul 25, 2013 | 12.48 | 12.67 | 12.36 | 12.58 | 213,509 | +0.06(+0.47%) |
Jul 24, 2013 | 12.75 | 12.78 | 12.44 | 12.52 | 239,362 | -0.18(-1.38%) |
Jul 23, 2013 | 12.54 | 12.74 | 12.54 | 12.69 | 325,571 | +0.22(+1.80%) |
Jul 22, 2013 | 12.21 | 12.52 | 11.99 | 12.47 | 301,330 | +0.24(+1.99%) |
Jul 19, 2013 | 12.10 | 12.40 | 12.04 | 12.23 | 235,053 | +0.08(+0.64%) |
Jul 18, 2013 | 11.58 | 12.28 | 11.57 | 12.15 | 551,077 | +0.61(+5.33%) |
Jul 17, 2013 | 11.35 | 11.67 | 11.35 | 11.53 | 341,197 | +0.14(+1.20%) |
Jul 16, 2013 | 11.26 | 11.45 | 11.22 | 11.40 | 187,883 | +0.16(+1.39%) |
Jul 15, 2013 | 11.43 | 11.48 | 11.21 | 11.24 | 224,138 | -0.23(-2.04%) |
Jul 12, 2013 | 11.41 | 11.54 | 11.28 | 11.47 | 203,733 | +0.07(+0.60%) |
Jul 11, 2013 | 11.55 | 11.57 | 11.21 | 11.41 | 300,959 | -0.01(-0.08%) |
Jul 10, 2013 | 11.45 | 11.59 | 11.40 | 11.42 | 618,099 | -0.02(-0.17%) |
Jul 09, 2013 | 11.47 | 11.54 | 11.38 | 11.44 | 469,258 | +0.02(+0.17%) |
Jul 08, 2013 | 11.87 | 11.92 | 11.37 | 11.42 | 376,302 | -0.46(-3.86%) |
Jul 05, 2013 | 11.82 | 11.87 | 11.64 | 11.87 | 184,735 | +0.17(+1.42%) |
Jul 03, 2013 | 11.67 | 11.74 | 11.51 | 11.71 | 66,013 | +0.06(+0.50%) |
Jul 02, 2013 | 11.76 | 11.85 | 11.57 | 11.65 | 272,157 | -0.10(-0.83%) |
Jul 01, 2013 | 11.88 | 11.96 | 11.59 | 11.75 | 462,611 | +0.06(+0.50%) |
Jun 28, 2013 | 11.58 | 11.87 | 11.48 | 11.69 | 4,021,303 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,802 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,187 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,573 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.81 | 11.25 | 292,023 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,509 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.44 | 11.21 | 11.22 | 441,486 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,151 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,697 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,936 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,451 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,486 | +0.09(+0.88%) |
Jun 11, 2013 | 9.904 | 10.07 | 9.855 | 9.972 | 229,932 | -0.02(-0.20%) |
Jun 10, 2013 | 9.933 | 9.992 | 9.787 | 9.992 | 227,884 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.894 | 219,738 | +0.11(+1.10%) |
Jun 06, 2013 | 9.631 | 9.806 | 9.582 | 9.787 | 276,006 | +0.13(+1.31%) |
Jun 05, 2013 | 9.689 | 9.796 | 9.631 | 9.660 | 228,281 | +0.00(+0.00%) |
Jun 04, 2013 | 9.699 | 9.738 | 9.592 | 9.660 | 142,358 | -0.06(-0.60%) |
Jun 03, 2013 | 9.738 | 9.894 | 9.621 | 9.718 | 237,702 | -0.02(-0.20%) |
May 31, 2013 | 9.621 | 9.767 | 9.572 | 9.738 | 300,086 | +0.11(+1.11%) |
May 30, 2013 | 9.699 | 9.738 | 9.533 | 9.631 | 157,166 | -0.05(-0.50%) |
May 29, 2013 | 9.748 | 9.786 | 9.582 | 9.679 | 251,538 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.914 | 9.504 | 9.660 | 385,938 | +0.29(+3.12%) |
May 24, 2013 | 9.406 | 9.523 | 9.289 | 9.367 | 151,494 | -0.08(-0.83%) |
May 23, 2013 | 9.172 | 9.484 | 9.123 | 9.445 | 273,275 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.416 | 9.172 | 9.289 | 289,315 | -0.01(-0.10%) |
May 21, 2013 | 9.406 | 9.465 | 9.299 | 9.299 | 73,994 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.465 | 9.289 | 9.367 | 145,458 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.231 | 9.367 | 236,546 | +0.04(+0.42%) |
May 16, 2013 | 9.426 | 9.523 | 9.270 | 9.328 | 116,493 | -0.09(-0.93%) |
May 15, 2013 | 9.328 | 9.504 | 9.309 | 9.416 | 146,285 | +0.18(+1.90%) |
May 13, 2013 | 9.250 | 9.328 | 9.074 | 9.240 | 139,238 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.299 | 9.026 | 9.299 | 204,548 | +0.06(+0.63%) |
May 09, 2013 | 8.587 | 9.650 | 8.508 | 9.240 | 427,945 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.553 | 9.318 | 9.494 | 159,763 | +0.09(+0.93%) |
May 07, 2013 | 9.416 | 9.543 | 9.377 | 9.406 | 188,172 | +0.07(+0.73%) |
May 06, 2013 | 9.348 | 9.533 | 9.162 | 9.338 | 166,469 | +0.02(+0.21%) |
May 03, 2013 | 9.270 | 9.387 | 9.231 | 9.318 | 183,134 | +0.09(+0.95%) |
May 02, 2013 | 9.270 | 9.318 | 9.172 | 9.231 | 245,101 | +0.05(+0.53%) |
May 01, 2013 | 9.582 | 9.582 | 9.172 | 9.182 | 322,749 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.814 | 9.592 | 9.631 | 272,893 | -0.10(-1.00%) |
Apr 29, 2013 | 9.738 | 9.884 | 9.601 | 9.728 | 466,578 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.728 | 9.553 | 9.640 | 161,135 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.836 | 9.553 | 9.553 | 493,189 | -0.19(-1.90%) |
Apr 24, 2013 | 9.709 | 9.855 | 9.640 | 9.738 | 354,974 | +0.30(+3.21%) |
Apr 23, 2013 | 9.387 | 9.670 | 9.279 | 9.435 | 783,597 | +0.04(+0.42%) |
Apr 22, 2013 | 9.192 | 9.416 | 8.928 | 9.396 | 282,312 | +0.29(+3.22%) |
Apr 19, 2013 | 9.133 | 9.211 | 8.870 | 9.104 | 222,778 | -0.04(-0.43%) |
Apr 18, 2013 | 8.684 | 9.201 | 8.577 | 9.143 | 921,878 | +0.51(+5.88%) |
Apr 17, 2013 | 8.684 | 8.840 | 8.518 | 8.635 | 500,305 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.743 | 8.333 | 8.733 | 273,127 | +0.42(+5.05%) |
Apr 15, 2013 | 8.587 | 8.587 | 8.050 | 8.313 | 447,842 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.665 | 8.538 | 8.577 | 175,483 | -0.04(-0.45%) |
Apr 11, 2013 | 8.616 | 8.704 | 8.421 | 8.616 | 227,697 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.772 | 8.401 | 8.587 | 227,888 | +0.16(+1.85%) |
Apr 09, 2013 | 8.499 | 8.538 | 8.313 | 8.430 | 133,170 | -0.02(-0.23%) |
Apr 08, 2013 | 8.304 | 8.469 | 8.216 | 8.450 | 188,313 | +0.17(+2.00%) |
Apr 05, 2013 | 8.284 | 8.382 | 8.226 | 8.284 | 183,373 | -0.09(-1.05%) |
Apr 04, 2013 | 8.333 | 8.401 | 8.187 | 8.372 | 148,777 | +0.03(+0.35%) |
Apr 03, 2013 | 8.499 | 8.626 | 8.274 | 8.343 | 291,262 | -0.10(-1.16%) |
Apr 02, 2013 | 8.606 | 8.645 | 8.401 | 8.440 | 150,848 | -0.16(-1.82%) |
Apr 01, 2013 | 8.674 | 8.694 | 8.345 | 8.596 | 168,539 | -0.05(-0.56%) |
Mar 28, 2013 | 8.733 | 8.733 | 8.616 | 8.645 | 96,774 | -0.06(-0.67%) |
Mar 27, 2013 | 8.616 | 8.733 | 8.489 | 8.704 | 127,202 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.694 | 8.577 | 8.684 | 177,523 | +0.03(+0.34%) |
Mar 25, 2013 | 8.626 | 8.782 | 8.538 | 8.655 | 234,573 | +0.03(+0.34%) |
Mar 22, 2013 | 8.655 | 8.655 | 8.469 | 8.626 | 154,566 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.743 | 8.557 | 8.587 | 244,507 | -0.06(-0.68%) |
Mar 20, 2013 | 8.704 | 8.704 | 8.557 | 8.645 | 252,169 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.733 | 8.406 | 8.616 | 237,666 | +0.02(+0.23%) |
Mar 18, 2013 | 8.528 | 8.733 | 8.489 | 8.596 | 250,455 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.684 | 8.490 | 8.645 | 430,784 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.684 | 7.816 | 8.587 | 533,397 | +0.76(+9.73%) |
Mar 13, 2013 | 8.011 | 8.011 | 7.767 | 7.825 | 143,809 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.923 | 7.982 | 75,072 | -0.02(-0.24%) |
Mar 11, 2013 | 7.962 | 8.050 | 7.952 | 8.001 | 163,222 | -0.01(-0.12%) |
Mar 08, 2013 | 7.943 | 8.050 | 7.728 | 8.011 | 246,040 | +0.08(+0.98%) |
Mar 07, 2013 | 7.650 | 7.933 | 7.583 | 7.933 | 168,491 | +0.30(+3.96%) |
Mar 06, 2013 | 7.562 | 7.689 | 7.469 | 7.630 | 140,394 | +0.04(+0.51%) |
Mar 05, 2013 | 7.582 | 7.767 | 7.562 | 7.591 | 218,272 | +0.04(+0.52%) |
Mar 04, 2013 | 7.572 | 7.601 | 7.474 | 7.552 | 621,638 | -0.02(-0.26%) |