Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.83 | 11.01 | 10.71 | 10.89 | 1,172,396 | +0.02(+0.15%) |
Apr 29, 2014 | 10.64 | 10.94 | 10.64 | 10.88 | 860,878 | +0.25(+2.37%) |
Apr 28, 2014 | 10.95 | 10.95 | 10.56 | 10.62 | 1,868,130 | -0.34(-3.07%) |
Apr 25, 2014 | 10.87 | 11.03 | 10.77 | 10.96 | 1,039,197 | +0.16(+1.48%) |
Apr 24, 2014 | 10.91 | 11.11 | 10.74 | 10.80 | 1,559,188 | -0.18(-1.68%) |
Apr 23, 2014 | 10.69 | 11.14 | 10.65 | 10.98 | 1,567,669 | +0.29(+2.75%) |
Apr 22, 2014 | 10.64 | 10.73 | 10.42 | 10.69 | 1,795,108 | -0.03(-0.24%) |
Apr 21, 2014 | 10.81 | 10.84 | 10.35 | 10.72 | 2,148,988 | -0.09(-0.86%) |
Apr 17, 2014 | 10.95 | 10.81 | 10.81 | 10.81 | 1,259,530 | -0.17(-1.53%) |
Apr 16, 2014 | 11.16 | 11.20 | 10.93 | 10.98 | 836,681 | -0.17(-1.51%) |
Apr 15, 2014 | 10.96 | 11.20 | 10.83 | 11.14 | 2,039,336 | -0.06(-0.52%) |
Apr 14, 2014 | 11.07 | 11.40 | 11.03 | 11.20 | 1,327,495 | +0.19(+1.76%) |
Apr 11, 2014 | 11.15 | 11.31 | 10.96 | 11.01 | 1,268,380 | -0.16(-1.43%) |
Apr 10, 2014 | 11.46 | 11.65 | 11.10 | 11.17 | 1,885,294 | -0.18(-1.63%) |
Apr 09, 2014 | 11.17 | 11.47 | 10.96 | 11.35 | 1,506,801 | +0.07(+0.60%) |
Apr 08, 2014 | 11.26 | 11.34 | 11.16 | 11.29 | 1,151,710 | +0.26(+2.36%) |
Apr 07, 2014 | 10.98 | 11.32 | 10.94 | 11.03 | 1,251,805 | -0.03(-0.30%) |
Apr 04, 2014 | 11.35 | 11.44 | 11.03 | 11.06 | 1,333,748 | -0.01(-0.08%) |
Apr 03, 2014 | 11.08 | 11.10 | 10.93 | 11.07 | 1,064,129 | -0.10(-0.90%) |
Apr 02, 2014 | 11.17 | 11.30 | 11.10 | 11.17 | 1,429,081 | +0.21(+1.92%) |
Apr 01, 2014 | 10.83 | 11.04 | 10.77 | 10.96 | 1,343,074 | +0.14(+1.32%) |
Mar 31, 2014 | 10.93 | 11.04 | 10.74 | 10.82 | 1,696,231 | -0.17(-1.53%) |
Mar 28, 2014 | 10.88 | 11.09 | 10.76 | 10.98 | 1,698,190 | +0.07(+0.62%) |
Mar 27, 2014 | 10.69 | 10.99 | 10.63 | 10.92 | 1,585,370 | +0.19(+1.80%) |
Mar 26, 2014 | 11.25 | 11.25 | 10.69 | 10.72 | 1,987,398 | -0.44(-3.92%) |
Mar 25, 2014 | 11.14 | 11.31 | 10.96 | 11.16 | 2,506,330 | +0.14(+1.30%) |
Mar 24, 2014 | 11.56 | 11.64 | 11.01 | 11.02 | 2,589,131 | -0.74(-6.29%) |
Mar 21, 2014 | 11.95 | 12.04 | 11.71 | 11.76 | 2,507,071 | -0.03(-0.28%) |
Mar 20, 2014 | 11.76 | 11.92 | 11.65 | 11.79 | 1,942,680 | -0.04(-0.35%) |
Mar 19, 2014 | 12.17 | 12.17 | 11.78 | 11.83 | 1,922,730 | -0.42(-3.43%) |
Mar 18, 2014 | 11.93 | 12.45 | 11.81 | 12.25 | 2,143,037 | +0.25(+2.10%) |
Mar 17, 2014 | 12.46 | 12.54 | 11.99 | 12.00 | 2,455,564 | -0.50(-4.03%) |
Mar 14, 2014 | 12.69 | 12.77 | 12.42 | 12.51 | 1,715,516 | +0.01(+0.07%) |
Mar 13, 2014 | 12.23 | 12.74 | 12.19 | 12.50 | 2,777,814 | +0.25(+2.06%) |
Mar 12, 2014 | 12.07 | 12.29 | 11.99 | 12.25 | 2,083,215 | +0.33(+2.75%) |
Mar 11, 2014 | 12.05 | 12.21 | 11.81 | 11.92 | 1,592,172 | -0.05(-0.42%) |
Mar 10, 2014 | 11.99 | 12.21 | 11.86 | 11.97 | 1,566,160 | -0.03(-0.28%) |
Mar 07, 2014 | 11.88 | 12.09 | 11.86 | 12.00 | 2,160,843 | -0.14(-1.18%) |
Mar 06, 2014 | 12.08 | 12.24 | 12.04 | 12.14 | 1,400,074 | +0.09(+0.77%) |
Mar 05, 2014 | 11.94 | 12.14 | 11.88 | 12.05 | 1,630,767 | +0.21(+1.78%) |
Mar 04, 2014 | 11.75 | 11.93 | 11.57 | 11.84 | 2,453,976 | +0.00(+0.00%) |
Mar 03, 2014 | 12.17 | 12.18 | 11.82 | 11.84 | 2,529,670 | +0.00(+0.00%) |
Feb 28, 2014 | 11.77 | 11.98 | 11.67 | 11.84 | 2,708,267 | -0.08(-0.71%) |
Feb 27, 2014 | 12.11 | 12.19 | 11.88 | 11.93 | 2,226,111 | -0.11(-0.94%) |
Feb 26, 2014 | 12.09 | 12.23 | 11.87 | 12.04 | 2,852,689 | -0.22(-1.83%) |
Feb 25, 2014 | 12.32 | 12.53 | 12.21 | 12.26 | 3,526,996 | -0.42(-3.29%) |
Feb 24, 2014 | 12.76 | 12.89 | 12.65 | 12.68 | 2,427,659 | +0.08(+0.59%) |
Feb 21, 2014 | 12.66 | 13.02 | 12.34 | 12.61 | 4,028,300 | +0.19(+1.54%) |
Feb 20, 2014 | 11.57 | 12.45 | 11.56 | 12.41 | 3,714,390 | +0.73(+6.28%) |
Feb 19, 2014 | 12.03 | 12.36 | 11.64 | 11.68 | 3,256,154 | -0.43(-3.58%) |
Feb 18, 2014 | 12.07 | 12.18 | 11.78 | 12.11 | 2,481,159 | +0.25(+2.11%) |
Feb 14, 2014 | 12.21 | 11.86 | 11.86 | 11.86 | 3,002,275 | +0.13(+1.14%) |
Feb 13, 2014 | 11.14 | 11.78 | 11.03 | 11.73 | 3,132,078 | +0.59(+5.31%) |
Feb 12, 2014 | 11.54 | 11.60 | 11.13 | 11.14 | 2,427,712 | -0.37(-3.26%) |
Feb 11, 2014 | 11.11 | 11.53 | 11.11 | 11.51 | 2,537,303 | +0.44(+3.99%) |
Feb 10, 2014 | 11.09 | 11.23 | 10.98 | 11.07 | 2,462,174 | +0.12(+1.06%) |
Feb 07, 2014 | 10.66 | 10.96 | 10.64 | 10.96 | 1,645,975 | +0.29(+2.73%) |
Feb 06, 2014 | 10.59 | 10.73 | 10.53 | 10.66 | 1,101,863 | +0.14(+1.35%) |
Feb 05, 2014 | 10.77 | 10.79 | 10.47 | 10.52 | 1,579,911 | -0.06(-0.55%) |
Feb 04, 2014 | 10.27 | 10.59 | 10.20 | 10.58 | 1,860,208 | +0.25(+2.42%) |
Feb 03, 2014 | 10.60 | 10.77 | 10.30 | 10.33 | 2,148,035 | -0.17(-1.59%) |
Jan 31, 2014 | 10.50 | 10.62 | 10.30 | 10.50 | 2,186,619 | -0.17(-1.56%) |
Jan 30, 2014 | 10.41 | 10.77 | 10.33 | 10.66 | 1,914,374 | -0.07(-0.62%) |
Jan 29, 2014 | 10.70 | 10.75 | 10.47 | 10.73 | 2,387,837 | +0.26(+2.47%) |
Jan 28, 2014 | 10.19 | 10.51 | 10.12 | 10.47 | 2,478,735 | +0.31(+3.03%) |
Jan 27, 2014 | 10.56 | 10.62 | 10.16 | 10.17 | 3,059,221 | -0.56(-5.21%) |
Jan 24, 2014 | 11.04 | 11.16 | 10.48 | 10.72 | 2,849,703 | -0.21(-1.91%) |
Jan 23, 2014 | 10.88 | 11.21 | 10.87 | 10.93 | 2,178,944 | +0.23(+2.18%) |
Jan 22, 2014 | 10.91 | 10.94 | 10.66 | 10.70 | 2,102,547 | -0.22(-2.06%) |
Jan 21, 2014 | 10.71 | 11.06 | 10.48 | 10.92 | 2,799,448 | +0.18(+1.71%) |
Jan 17, 2014 | 10.57 | 10.74 | 10.74 | 10.74 | 2,330,889 | +0.24(+2.30%) |
Jan 16, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 1,952,163 | +0.11(+1.04%) |
Jan 15, 2014 | 10.12 | 10.44 | 10.06 | 10.39 | 1,998,797 | +0.27(+2.72%) |
Jan 14, 2014 | 10.27 | 10.61 | 10.12 | 10.12 | 3,516,284 | -0.10(-0.98%) |
Jan 13, 2014 | 10.02 | 10.22 | 9.907 | 10.21 | 2,033,869 | +0.18(+1.83%) |
Jan 10, 2014 | 9.773 | 10.07 | 9.715 | 10.03 | 2,245,534 | +0.45(+4.65%) |
Jan 09, 2014 | 9.748 | 9.748 | 9.540 | 9.586 | 1,753,864 | -0.14(-1.41%) |
Jan 08, 2014 | 9.657 | 9.832 | 9.623 | 9.723 | 1,747,324 | -0.07(-0.77%) |
Jan 07, 2014 | 9.748 | 9.807 | 9.598 | 9.798 | 1,891,233 | -0.05(-0.51%) |
Jan 06, 2014 | 9.915 | 10.01 | 9.786 | 9.848 | 1,660,941 | -0.02(-0.17%) |
Jan 03, 2014 | 10.07 | 10.07 | 9.807 | 9.865 | 2,052,344 | -0.10(-1.00%) |
Jan 02, 2014 | 9.923 | 10.07 | 9.840 | 9.965 | 2,943,027 | +0.22(+2.22%) |
Dec 31, 2013 | 9.457 | 9.748 | 9.748 | 9.748 | 2,467,470 | +0.21(+2.18%) |
Dec 30, 2013 | 9.640 | 9.757 | 9.528 | 9.540 | 2,646,781 | -0.18(-1.89%) |
Dec 27, 2013 | 9.623 | 9.723 | 9.573 | 9.723 | 1,608,623 | +0.14(+1.48%) |
Dec 26, 2013 | 9.840 | 9.857 | 9.490 | 9.582 | 2,393,716 | -0.08(-0.86%) |
Dec 24, 2013 | 9.390 | 9.665 | 9.390 | 9.665 | 1,310,151 | +0.27(+2.93%) |
Dec 23, 2013 | 9.357 | 9.515 | 9.249 | 9.390 | 2,066,267 | +0.11(+1.17%) |
Dec 20, 2013 | 9.157 | 9.457 | 9.149 | 9.282 | 4,188,771 | +0.16(+1.74%) |
Dec 19, 2013 | 9.032 | 9.174 | 8.940 | 9.124 | 2,401,440 | -0.07(-0.82%) |
Dec 18, 2013 | 9.407 | 9.648 | 9.190 | 9.199 | 4,121,692 | -0.07(-0.72%) |
Dec 17, 2013 | 9.190 | 9.332 | 9.124 | 9.265 | 1,731,981 | -0.01(-0.09%) |
Dec 16, 2013 | 9.174 | 9.357 | 9.124 | 9.274 | 2,347,412 | +0.12(+1.27%) |
Dec 13, 2013 | 9.199 | 9.324 | 9.107 | 9.157 | 1,707,209 | +0.08(+0.92%) |
Dec 12, 2013 | 8.790 | 9.107 | 8.749 | 9.074 | 2,404,608 | +0.09(+1.02%) |
Dec 11, 2013 | 9.349 | 9.374 | 8.982 | 8.982 | 2,214,331 | -0.34(-3.66%) |
Dec 10, 2013 | 9.107 | 9.382 | 9.065 | 9.324 | 3,387,420 | +0.46(+5.17%) |
Dec 09, 2013 | 8.615 | 8.882 | 8.582 | 8.865 | 2,524,172 | +0.29(+3.40%) |
Dec 06, 2013 | 8.582 | 8.782 | 8.515 | 8.574 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.749 | 8.749 | 8.507 | 8.540 | 2,110,113 | -0.24(-2.75%) |
Dec 04, 2013 | 8.449 | 8.824 | 8.415 | 8.782 | 3,230,711 | +0.38(+4.56%) |
Dec 03, 2013 | 8.432 | 8.499 | 8.315 | 8.399 | 4,769,133 | -0.07(-0.79%) |
Dec 02, 2013 | 8.824 | 8.824 | 8.465 | 8.465 | 3,059,841 | -0.52(-5.84%) |
Nov 29, 2013 | 8.665 | 9.040 | 8.565 | 8.990 | 0 | +0.52(+6.20%) |
Nov 27, 2013 | 8.524 | 8.590 | 8.374 | 8.465 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.665 | 8.707 | 8.432 | 8.465 | 3,378,529 | -0.26(-2.96%) |
Nov 25, 2013 | 8.607 | 8.865 | 8.565 | 8.724 | 2,662,373 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.932 | 8.640 | 8.724 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.840 | 8.849 | 8.553 | 8.728 | 2,369,212 | -0.07(-0.85%) |
Nov 20, 2013 | 8.959 | 9.107 | 8.729 | 8.803 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.992 | 9.075 | 8.910 | 9.025 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 9.182 | 9.182 | 8.935 | 8.976 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 9.182 | 9.280 | 9.116 | 9.165 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.811 | 9.173 | 8.786 | 9.116 | 5,669,254 | +0.64(+7.58%) |
Nov 13, 2013 | 8.449 | 8.547 | 8.424 | 8.473 | 1,748,253 | +0.05(+0.59%) |
Nov 12, 2013 | 8.605 | 8.720 | 8.366 | 8.424 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.556 | 8.663 | 8.375 | 8.655 | 1,521,987 | +0.07(+0.86%) |
Nov 08, 2013 | 8.317 | 8.580 | 8.243 | 8.580 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.622 | 8.696 | 8.416 | 8.416 | 3,285,293 | -0.31(-3.58%) |
Nov 06, 2013 | 8.720 | 8.770 | 8.650 | 8.729 | 2,004,833 | +0.12(+1.34%) |
Nov 05, 2013 | 8.613 | 8.642 | 8.482 | 8.613 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.547 | 8.696 | 8.515 | 8.622 | 2,003,070 | +0.16(+1.95%) |
Nov 01, 2013 | 8.663 | 8.770 | 8.399 | 8.457 | 0 | -0.29(-3.30%) |
Oct 31, 2013 | 8.803 | 8.885 | 8.687 | 8.745 | 2,510,565 | -0.23(-2.57%) |
Oct 30, 2013 | 8.926 | 9.095 | 8.663 | 8.976 | 2,453,233 | +0.20(+2.25%) |
Oct 29, 2013 | 9.157 | 9.182 | 8.762 | 8.778 | 3,507,187 | -0.38(-4.18%) |
Oct 28, 2013 | 9.165 | 9.264 | 9.066 | 9.161 | 2,222,210 | +0.04(+0.41%) |
Oct 25, 2013 | 9.009 | 9.169 | 8.902 | 9.124 | 0 | +0.07(+0.73%) |
Oct 24, 2013 | 8.967 | 9.149 | 8.967 | 9.058 | 0 | +0.26(+2.90%) |
Oct 23, 2013 | 9.066 | 9.124 | 8.790 | 8.803 | 2,532,270 | -0.35(-3.78%) |
Oct 22, 2013 | 9.025 | 9.214 | 9.025 | 9.149 | 2,558,850 | +0.23(+2.59%) |
Oct 21, 2013 | 8.819 | 8.967 | 8.786 | 8.918 | 1,960,215 | +0.18(+2.07%) |
Oct 18, 2013 | 8.720 | 8.885 | 8.655 | 8.737 | 2,665,639 | +0.01(+0.09%) |
Oct 17, 2013 | 8.556 | 8.869 | 8.523 | 8.729 | 0 | +0.44(+5.26%) |
Oct 16, 2013 | 8.399 | 8.465 | 8.218 | 8.292 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 8.111 | 8.457 | 8.078 | 8.375 | 2,645,943 | +0.22(+2.73%) |
Oct 14, 2013 | 8.193 | 8.300 | 8.078 | 8.152 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.268 | 8.325 | 8.111 | 8.144 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.284 | 8.506 | 8.152 | 8.309 | 2,446,601 | +0.04(+0.50%) |
Oct 09, 2013 | 8.243 | 8.375 | 8.053 | 8.268 | 3,542,244 | -0.05(-0.59%) |
Oct 08, 2013 | 8.547 | 8.704 | 8.284 | 8.317 | 2,432,870 | -0.26(-2.98%) |
Oct 07, 2013 | 8.539 | 8.729 | 8.539 | 8.572 | 0 | +0.11(+1.26%) |
Oct 04, 2013 | 8.465 | 8.539 | 8.387 | 8.465 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.630 | 8.686 | 8.408 | 8.408 | 2,393,539 | -0.16(-1.83%) |
Oct 02, 2013 | 8.531 | 8.778 | 8.531 | 8.564 | 2,678,460 | +0.09(+1.07%) |
Oct 01, 2013 | 8.482 | 8.523 | 8.309 | 8.473 | 3,396,614 | -0.21(-2.46%) |
Sep 30, 2013 | 8.655 | 8.819 | 8.646 | 8.687 | 0 | -0.08(-0.94%) |
Sep 27, 2013 | 8.836 | 8.943 | 8.720 | 8.770 | 0 | +0.03(+0.38%) |
Sep 26, 2013 | 8.992 | 9.091 | 8.696 | 8.737 | 3,005,965 | -0.24(-2.66%) |
Sep 25, 2013 | 8.967 | 9.132 | 8.869 | 8.976 | 2,982,600 | +0.07(+0.83%) |
Sep 24, 2013 | 8.877 | 9.033 | 8.795 | 8.902 | 5,688,582 | -0.07(-0.73%) |
Sep 23, 2013 | 9.132 | 9.313 | 8.951 | 8.967 | 4,240,218 | -0.21(-2.24%) |
Sep 20, 2013 | 9.602 | 9.602 | 9.157 | 9.173 | 0 | -0.54(-5.59%) |
Sep 19, 2013 | 10.13 | 10.13 | 9.556 | 9.717 | 4,616,690 | -0.26(-2.64%) |
Sep 18, 2013 | 9.050 | 10.10 | 9.042 | 9.980 | 0 | +0.86(+9.39%) |
Sep 17, 2013 | 9.091 | 9.157 | 9.000 | 9.124 | 0 | +0.06(+0.64%) |
Sep 16, 2013 | 9.198 | 9.190 | 9.000 | 9.066 | 0 | -0.12(-1.34%) |
Sep 13, 2013 | 9.116 | 9.412 | 9.083 | 9.190 | 0 | +0.02(+0.27%) |
Sep 12, 2013 | 9.379 | 9.420 | 9.149 | 9.165 | 0 | -0.45(-4.71%) |
Sep 11, 2013 | 9.593 | 9.667 | 9.420 | 9.618 | 0 | +0.09(+0.95%) |
Sep 10, 2013 | 9.610 | 9.758 | 9.515 | 9.527 | 0 | -0.21(-2.12%) |
Sep 09, 2013 | 9.824 | 9.906 | 9.692 | 9.733 | 2,825,571 | -0.13(-1.34%) |
Sep 06, 2013 | 10.07 | 10.09 | 9.807 | 9.865 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 10.05 | 10.10 | 9.799 | 9.873 | 0 | -0.23(-2.28%) |
Sep 04, 2013 | 10.10 | 10.21 | 10.02 | 10.10 | 0 | -0.15(-1.45%) |
Sep 03, 2013 | 10.35 | 10.45 | 10.14 | 10.25 | 0 | +0.19(+1.88%) |
Aug 30, 2013 | 10.05 | 10.30 | 9.989 | 10.06 | 0 | -0.14(-1.37%) |
Aug 29, 2013 | 10.22 | 10.38 | 9.980 | 10.20 | 0 | -0.12(-1.12%) |
Aug 28, 2013 | 10.80 | 10.85 | 10.29 | 10.32 | 0 | -0.29(-2.72%) |
Aug 27, 2013 | 11.39 | 11.48 | 10.60 | 10.61 | 0 | -0.54(-4.87%) |
Aug 26, 2013 | 11.33 | 11.38 | 11.01 | 11.15 | 0 | +0.02(+0.22%) |
Aug 23, 2013 | 11.03 | 11.20 | 10.88 | 11.12 | 0 | +0.14(+1.27%) |
Aug 22, 2013 | 10.93 | 11.14 | 10.85 | 10.98 | 0 | +0.28(+2.58%) |
Aug 21, 2013 | 11.08 | 11.08 | 10.69 | 10.71 | 0 | -0.42(-3.81%) |
Aug 20, 2013 | 10.79 | 11.30 | 10.73 | 11.13 | 0 | +0.34(+3.17%) |
Aug 19, 2013 | 11.12 | 11.24 | 10.75 | 10.79 | 0 | -0.33(-3.01%) |
Aug 16, 2013 | 11.55 | 11.61 | 11.04 | 11.12 | 0 | -0.29(-2.57%) |
Aug 15, 2013 | 11.17 | 11.48 | 10.89 | 11.42 | 6,684,889 | +0.17(+1.52%) |
Aug 14, 2013 | 10.90 | 11.42 | 10.90 | 11.25 | 0 | +0.41(+3.76%) |
Aug 13, 2013 | 11.12 | 11.12 | 10.72 | 10.84 | 3,405,259 | -0.25(-2.28%) |
Aug 12, 2013 | 10.92 | 11.17 | 10.85 | 11.09 | 4,468,907 | +0.60(+5.67%) |
Aug 09, 2013 | 10.27 | 10.59 | 10.12 | 10.50 | 3,233,509 | +0.24(+2.30%) |
Aug 08, 2013 | 9.722 | 10.33 | 9.690 | 10.26 | 3,970,135 | +0.69(+7.25%) |
Aug 07, 2013 | 9.437 | 9.714 | 9.420 | 9.567 | 2,013,261 | +0.06(+0.60%) |
Aug 06, 2013 | 9.820 | 9.869 | 9.478 | 9.510 | 2,751,771 | -0.41(-4.11%) |
Aug 05, 2013 | 9.934 | 10.11 | 9.877 | 9.918 | 1,388,898 | -0.03(-0.33%) |
Aug 02, 2013 | 10.15 | 10.28 | 9.942 | 9.951 | 2,267,218 | -0.16(-1.61%) |
Aug 01, 2013 | 10.42 | 10.46 | 9.975 | 10.11 | 4,142,263 | -0.29(-2.82%) |
Jul 31, 2013 | 10.48 | 10.60 | 10.11 | 10.41 | 0 | -0.06(-0.55%) |
Jul 30, 2013 | 10.43 | 10.57 | 10.23 | 10.46 | 0 | +0.07(+0.71%) |
Jul 29, 2013 | 10.45 | 10.53 | 10.33 | 10.39 | 0 | -0.09(-0.86%) |
Jul 26, 2013 | 10.42 | 10.52 | 10.12 | 10.48 | 0 | -0.05(-0.46%) |
Jul 25, 2013 | 10.34 | 10.70 | 10.29 | 10.53 | 2,332,845 | +0.20(+1.89%) |
Jul 24, 2013 | 10.77 | 10.78 | 10.11 | 10.33 | 0 | -0.49(-4.52%) |
Jul 23, 2013 | 10.44 | 10.84 | 10.29 | 10.82 | 0 | +0.36(+3.43%) |
Jul 22, 2013 | 10.51 | 10.53 | 10.34 | 10.46 | 4,471,304 | +0.35(+3.47%) |
Jul 19, 2013 | 9.820 | 10.12 | 9.816 | 10.11 | 1,998,369 | +0.34(+3.51%) |
Jul 18, 2013 | 9.853 | 9.910 | 9.714 | 9.771 | 0 | +0.02(+0.21%) |
Jul 17, 2013 | 10.04 | 10.14 | 9.657 | 9.751 | 3,218,411 | -0.31(-3.04%) |
Jul 16, 2013 | 9.747 | 10.08 | 9.655 | 10.06 | 0 | +0.40(+4.14%) |
Jul 15, 2013 | 9.649 | 9.755 | 9.518 | 9.657 | 0 | +0.03(+0.34%) |
Jul 12, 2013 | 9.510 | 9.673 | 9.502 | 9.624 | 0 | -0.07(-0.76%) |
Jul 11, 2013 | 9.584 | 9.714 | 9.486 | 9.698 | 0 | +0.53(+5.78%) |
Jul 10, 2013 | 9.412 | 9.453 | 9.062 | 9.168 | 3,308,519 | -0.24(-2.52%) |
Jul 09, 2013 | 9.241 | 9.469 | 9.086 | 9.404 | 1,870,337 | +0.32(+3.50%) |
Jul 08, 2013 | 9.396 | 9.396 | 9.053 | 9.086 | 0 | -0.20(-2.19%) |
Jul 05, 2013 | 9.127 | 9.306 | 9.048 | 9.290 | 0 | -0.25(-2.65%) |
Jul 03, 2013 | 9.282 | 9.551 | 9.216 | 9.543 | 0 | +0.36(+3.91%) |
Jul 02, 2013 | 9.469 | 9.608 | 9.078 | 9.184 | 0 | -0.43(-4.50%) |
Jul 01, 2013 | 9.445 | 9.779 | 9.445 | 9.616 | 0 | +0.12(+1.29%) |
Jun 28, 2013 | 8.711 | 9.584 | 8.703 | 9.494 | 5,656,546 | +0.63(+7.08%) |
Jun 27, 2013 | 8.580 | 8.984 | 8.523 | 8.866 | 0 | +0.45(+5.33%) |
Jun 26, 2013 | 8.442 | 8.719 | 8.344 | 8.417 | 0 | -0.34(-3.91%) |
Jun 25, 2013 | 8.833 | 8.890 | 8.613 | 8.760 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.996 | 9.013 | 8.719 | 8.752 | 3,654,612 | -0.32(-3.51%) |
Jun 21, 2013 | 8.996 | 9.175 | 8.760 | 9.070 | 5,774,687 | +0.12(+1.37%) |
Jun 20, 2013 | 8.907 | 9.225 | 8.849 | 8.947 | 0 | -0.42(-4.44%) |
Jun 19, 2013 | 9.665 | 9.771 | 9.339 | 9.363 | 2,879,490 | -0.30(-3.12%) |
Jun 18, 2013 | 9.828 | 9.934 | 9.641 | 9.665 | 2,452,895 | -0.21(-2.15%) |
Jun 17, 2013 | 9.869 | 10.04 | 9.771 | 9.877 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 10.06 | 10.12 | 9.853 | 9.893 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.796 | 10.03 | 9.771 | 10.02 | 1,993,549 | +0.15(+1.57%) |
Jun 12, 2013 | 9.836 | 10.13 | 9.779 | 9.861 | 2,011,434 | +0.10(+1.00%) |
Jun 11, 2013 | 9.845 | 9.975 | 9.730 | 9.763 | 1,966,064 | -0.26(-2.60%) |
Jun 10, 2013 | 9.991 | 10.14 | 9.877 | 10.02 | 0 | +0.02(+0.25%) |
Jun 07, 2013 | 10.33 | 10.35 | 9.893 | 9.999 | 0 | -0.51(-4.81%) |
Jun 06, 2013 | 10.34 | 10.60 | 10.29 | 10.51 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.36 | 10.51 | 10.24 | 10.37 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.24 | 10.43 | 10.13 | 10.32 | 0 | -0.08(-0.78%) |
Jun 03, 2013 | 10.09 | 10.44 | 10.03 | 10.40 | 3,574,741 | +0.44(+4.42%) |
May 31, 2013 | 10.42 | 10.48 | 9.869 | 9.959 | 9,675,188 | -0.60(-5.64%) |
May 30, 2013 | 10.24 | 10.68 | 10.24 | 10.55 | 0 | +0.48(+4.78%) |
May 29, 2013 | 9.787 | 10.11 | 9.714 | 10.07 | 2,447,723 | +0.37(+3.78%) |
May 28, 2013 | 9.877 | 10.06 | 9.665 | 9.706 | 3,057,221 | -0.23(-2.30%) |
May 24, 2013 | 9.902 | 10.16 | 9.885 | 9.934 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.26 | 10.32 | 9.926 | 9.951 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.29 | 10.59 | 9.983 | 10.09 | 0 | +0.07(+0.69%) |
May 21, 2013 | 10.14 | 10.31 | 9.899 | 10.02 | 0 | -0.43(-4.10%) |
May 20, 2013 | 9.382 | 10.53 | 9.293 | 10.45 | 5,183,092 | +0.97(+10.22%) |
May 17, 2013 | 9.608 | 9.778 | 9.471 | 9.479 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.592 | 9.907 | 9.406 | 9.753 | 3,067,587 | +0.10(+1.09%) |
May 15, 2013 | 9.842 | 9.931 | 9.600 | 9.648 | 0 | -0.53(-5.23%) |
May 13, 2013 | 10.43 | 10.46 | 10.17 | 10.18 | 0 | -0.30(-2.85%) |
May 10, 2013 | 10.11 | 10.50 | 10.02 | 10.48 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.43 | 10.70 | 10.24 | 10.32 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.38 | 10.59 | 10.24 | 10.59 | 0 | +0.35(+3.39%) |
May 07, 2013 | 10.34 | 10.34 | 10.06 | 10.25 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.61 | 10.67 | 10.38 | 10.48 | 0 | -0.15(-1.37%) |
May 03, 2013 | 10.83 | 10.76 | 10.54 | 10.63 | 0 | -0.14(-1.28%) |
May 02, 2013 | 10.65 | 10.79 | 10.52 | 10.76 | 0 | +0.26(+2.46%) |