Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.32 | 14.57 | 14.29 | 14.37 | 139,866 | -0.24(-1.64%) |
Jan 30, 2014 | 14.57 | 14.84 | 14.57 | 14.61 | 100,790 | +0.15(+1.04%) |
Jan 29, 2014 | 14.55 | 14.79 | 14.36 | 14.46 | 151,121 | -0.17(-1.16%) |
Jan 28, 2014 | 14.87 | 15.03 | 14.46 | 14.63 | 167,088 | -0.22(-1.48%) |
Jan 27, 2014 | 14.98 | 15.14 | 14.60 | 14.85 | 187,233 | -0.15(-1.00%) |
Jan 24, 2014 | 15.19 | 15.27 | 14.73 | 15.00 | 145,634 | -0.33(-2.15%) |
Jan 23, 2014 | 15.41 | 15.44 | 15.06 | 15.33 | 223,446 | -0.20(-1.29%) |
Jan 22, 2014 | 15.50 | 15.78 | 15.38 | 15.53 | 139,800 | +0.00(+0.00%) |
Jan 21, 2014 | 15.80 | 15.81 | 15.46 | 15.53 | 103,651 | -0.18(-1.15%) |
Jan 17, 2014 | 15.68 | 15.71 | 15.71 | 15.71 | 170,300 | +0.06(+0.38%) |
Jan 16, 2014 | 15.60 | 15.70 | 15.42 | 15.65 | 97,286 | -0.02(-0.13%) |
Jan 15, 2014 | 15.64 | 15.78 | 15.64 | 15.67 | 76,821 | +0.03(+0.19%) |
Jan 14, 2014 | 15.29 | 15.77 | 15.17 | 15.64 | 137,179 | +0.37(+2.42%) |
Jan 13, 2014 | 15.60 | 15.60 | 15.01 | 15.27 | 188,164 | -0.43(-2.74%) |
Jan 10, 2014 | 15.47 | 15.77 | 15.28 | 15.70 | 164,153 | +0.25(+1.62%) |
Jan 09, 2014 | 15.18 | 15.51 | 15.18 | 15.45 | 196,555 | +0.37(+2.45%) |
Jan 08, 2014 | 14.81 | 15.13 | 14.59 | 15.08 | 297,335 | +0.21(+1.41%) |
Jan 07, 2014 | 14.60 | 15.11 | 14.60 | 14.87 | 222,567 | +0.20(+1.36%) |
Jan 06, 2014 | 15.05 | 15.35 | 14.62 | 14.67 | 168,240 | -0.32(-2.13%) |
Jan 03, 2014 | 15.15 | 15.73 | 14.98 | 14.99 | 178,354 | -0.20(-1.32%) |
Jan 02, 2014 | 15.63 | 15.63 | 15.18 | 15.19 | 147,119 | -0.55(-3.49%) |
Dec 31, 2013 | 15.64 | 15.74 | 15.74 | 15.74 | 128,800 | +0.13(+0.83%) |
Dec 30, 2013 | 15.61 | 15.66 | 15.31 | 15.61 | 138,318 | -0.04(-0.26%) |
Dec 27, 2013 | 15.78 | 15.82 | 15.39 | 15.65 | 94,850 | -0.06(-0.38%) |
Dec 26, 2013 | 15.84 | 15.97 | 15.61 | 15.71 | 76,802 | -0.09(-0.57%) |
Dec 24, 2013 | 15.77 | 15.97 | 15.56 | 15.80 | 80,634 | -0.04(-0.25%) |
Dec 23, 2013 | 15.72 | 15.86 | 15.39 | 15.84 | 200,990 | +0.17(+1.08%) |
Dec 20, 2013 | 14.75 | 15.74 | 14.69 | 15.67 | 423,683 | +0.94(+6.38%) |
Dec 19, 2013 | 15.26 | 15.26 | 14.65 | 14.73 | 106,616 | -0.55(-3.60%) |
Dec 18, 2013 | 15.19 | 15.29 | 14.78 | 15.28 | 119,136 | +0.14(+0.92%) |
Dec 17, 2013 | 15.35 | 15.35 | 14.95 | 15.14 | 92,040 | -0.26(-1.69%) |
Dec 16, 2013 | 15.20 | 15.41 | 15.20 | 15.40 | 90,884 | +0.23(+1.52%) |
Dec 13, 2013 | 15.15 | 15.38 | 15.08 | 15.17 | 101,828 | +0.02(+0.13%) |
Dec 12, 2013 | 15.29 | 15.35 | 15.06 | 15.15 | 110,801 | -0.13(-0.85%) |
Dec 11, 2013 | 15.45 | 15.79 | 15.17 | 15.28 | 166,125 | +0.03(+0.20%) |
Dec 10, 2013 | 15.53 | 15.53 | 15.12 | 15.25 | 100,855 | -0.35(-2.24%) |
Dec 09, 2013 | 15.56 | 15.62 | 15.33 | 15.60 | 57,580 | +0.00(+0.00%) |
Dec 06, 2013 | 15.87 | 15.90 | 15.53 | 15.60 | 0 | -0.12(-0.76%) |
Dec 05, 2013 | 15.53 | 15.80 | 15.46 | 15.72 | 0 | +0.15(+0.96%) |
Dec 04, 2013 | 15.88 | 15.88 | 15.35 | 15.57 | 0 | -0.33(-2.08%) |
Dec 03, 2013 | 15.77 | 16.07 | 15.67 | 15.90 | 0 | +0.12(+0.76%) |
Dec 02, 2013 | 16.32 | 16.40 | 15.74 | 15.78 | 200,486 | -0.59(-3.60%) |
Nov 29, 2013 | 16.53 | 16.60 | 15.74 | 16.37 | 0 | -0.05(-0.30%) |
Nov 27, 2013 | 16.20 | 16.55 | 15.97 | 16.42 | 0 | +0.18(+1.11%) |
Nov 26, 2013 | 16.20 | 16.36 | 16.10 | 16.24 | 0 | +0.01(+0.06%) |
Nov 25, 2013 | 16.47 | 16.53 | 16.10 | 16.23 | 168,468 | -0.24(-1.46%) |
Nov 22, 2013 | 16.48 | 16.55 | 16.17 | 16.47 | 0 | +0.03(+0.18%) |
Nov 21, 2013 | 16.19 | 16.47 | 16.08 | 16.44 | 115,712 | +0.27(+1.67%) |
Nov 20, 2013 | 16.10 | 16.32 | 15.98 | 16.17 | 0 | +0.14(+0.87%) |
Nov 19, 2013 | 15.99 | 16.34 | 15.78 | 16.03 | 144,626 | +0.09(+0.56%) |
Nov 18, 2013 | 16.20 | 16.54 | 15.88 | 15.94 | 0 | -0.26(-1.60%) |
Nov 15, 2013 | 15.95 | 16.35 | 15.77 | 16.20 | 0 | +0.21(+1.31%) |
Nov 14, 2013 | 16.26 | 16.26 | 15.87 | 15.99 | 131,474 | -0.27(-1.66%) |
Nov 13, 2013 | 15.94 | 16.34 | 15.75 | 16.26 | 0 | +0.26(+1.63%) |
Nov 12, 2013 | 15.48 | 16.02 | 15.39 | 16.00 | 0 | +0.53(+3.43%) |
Nov 11, 2013 | 15.69 | 15.69 | 15.39 | 15.47 | 0 | -0.29(-1.84%) |
Nov 08, 2013 | 15.42 | 16.00 | 15.40 | 15.76 | 0 | +0.34(+2.20%) |
Nov 07, 2013 | 15.96 | 15.96 | 15.41 | 15.42 | 114,083 | -0.44(-2.77%) |
Nov 06, 2013 | 16.06 | 16.14 | 15.83 | 15.86 | 114,810 | -0.13(-0.81%) |
Nov 05, 2013 | 15.88 | 16.07 | 15.64 | 15.99 | 252,109 | +0.04(+0.25%) |
Nov 04, 2013 | 15.85 | 16.04 | 15.55 | 15.95 | 320,831 | +0.12(+0.76%) |
Nov 01, 2013 | 15.97 | 16.10 | 15.64 | 15.83 | 0 | -0.16(-1.00%) |
Oct 31, 2013 | 16.27 | 16.39 | 15.99 | 15.99 | 0 | -0.30(-1.84%) |
Oct 30, 2013 | 16.36 | 16.42 | 16.11 | 16.29 | 276,914 | -0.11(-0.67%) |
Oct 29, 2013 | 16.38 | 16.50 | 16.34 | 16.40 | 0 | +0.10(+0.61%) |
Oct 28, 2013 | 16.55 | 16.60 | 16.20 | 16.30 | 0 | -0.22(-1.33%) |
Oct 25, 2013 | 16.12 | 16.91 | 16.05 | 16.52 | 0 | +0.32(+1.98%) |
Oct 24, 2013 | 15.75 | 17.08 | 15.48 | 16.20 | 1,625,510 | +2.23(+15.96%) |
Oct 23, 2013 | 13.93 | 14.04 | 13.63 | 13.97 | 164,902 | -0.07(-0.50%) |
Oct 22, 2013 | 14.00 | 14.22 | 13.95 | 14.04 | 195,921 | +0.06(+0.43%) |
Oct 21, 2013 | 14.31 | 14.42 | 13.94 | 13.98 | 162,833 | -0.28(-1.96%) |
Oct 18, 2013 | 14.19 | 14.39 | 14.13 | 14.26 | 275,413 | +0.20(+1.42%) |
Oct 17, 2013 | 13.72 | 14.09 | 13.71 | 14.06 | 190,397 | +0.25(+1.81%) |
Oct 16, 2013 | 13.61 | 13.91 | 13.54 | 13.81 | 146,635 | +0.22(+1.62%) |
Oct 15, 2013 | 13.51 | 13.71 | 13.45 | 13.59 | 141,931 | +0.06(+0.44%) |
Oct 14, 2013 | 12.99 | 13.54 | 12.99 | 13.53 | 334,342 | +0.48(+3.68%) |
Oct 11, 2013 | 12.85 | 13.20 | 12.70 | 13.05 | 0 | +0.14(+1.08%) |
Oct 10, 2013 | 13.01 | 13.01 | 12.77 | 12.91 | 86,345 | +0.02(+0.16%) |
Oct 09, 2013 | 12.96 | 13.02 | 12.89 | 12.89 | 168,272 | -0.02(-0.15%) |
Oct 08, 2013 | 12.99 | 13.05 | 12.87 | 12.91 | 227,653 | -0.04(-0.31%) |
Oct 07, 2013 | 12.90 | 13.04 | 12.84 | 12.95 | 0 | -0.02(-0.15%) |
Oct 04, 2013 | 12.67 | 13.09 | 12.67 | 12.97 | 0 | +0.27(+2.13%) |
Oct 03, 2013 | 12.71 | 12.87 | 12.52 | 12.70 | 0 | +0.01(+0.08%) |
Oct 02, 2013 | 13.49 | 13.71 | 12.68 | 12.69 | 399,810 | +0.19(+1.52%) |
Oct 01, 2013 | 12.12 | 12.50 | 12.12 | 12.50 | 194,065 | +0.37(+3.05%) |
Sep 30, 2013 | 12.22 | 12.30 | 12.01 | 12.13 | 208,346 | -0.19(-1.54%) |
Sep 27, 2013 | 12.57 | 12.62 | 12.29 | 12.32 | 0 | -0.34(-2.69%) |
Sep 26, 2013 | 12.65 | 12.73 | 12.62 | 12.66 | 85,059 | +0.02(+0.16%) |
Sep 25, 2013 | 12.74 | 12.80 | 12.61 | 12.64 | 162,537 | -0.05(-0.39%) |
Sep 24, 2013 | 12.72 | 12.76 | 12.64 | 12.69 | 86,382 | -0.01(-0.08%) |
Sep 23, 2013 | 12.61 | 12.75 | 12.52 | 12.70 | 129,914 | +0.05(+0.40%) |
Sep 20, 2013 | 12.72 | 12.75 | 12.59 | 12.65 | 0 | -0.07(-0.55%) |
Sep 19, 2013 | 12.72 | 12.79 | 12.59 | 12.72 | 68,177 | +0.02(+0.16%) |
Sep 18, 2013 | 12.71 | 12.78 | 12.56 | 12.70 | 0 | -0.02(-0.16%) |
Sep 17, 2013 | 12.69 | 12.75 | 12.66 | 12.72 | 0 | +0.01(+0.08%) |
Sep 16, 2013 | 12.93 | 12.98 | 12.66 | 12.71 | 0 | -0.14(-1.09%) |
Sep 13, 2013 | 12.85 | 12.97 | 12.78 | 12.85 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 12.88 | 13.02 | 12.70 | 12.79 | 0 | -0.10(-0.78%) |
Sep 11, 2013 | 12.98 | 13.09 | 12.85 | 12.89 | 0 | -0.09(-0.69%) |
Sep 10, 2013 | 13.04 | 13.06 | 12.93 | 12.98 | 109,865 | -0.01(-0.08%) |
Sep 09, 2013 | 13.01 | 13.04 | 12.93 | 12.99 | 0 | +0.03(+0.19%) |
Sep 06, 2013 | 13.01 | 13.02 | 12.70 | 12.96 | 0 | -0.02(-0.12%) |
Sep 05, 2013 | 12.92 | 13.01 | 12.86 | 12.98 | 0 | +0.04(+0.31%) |
Sep 04, 2013 | 12.92 | 13.00 | 12.70 | 12.94 | 0 | +0.04(+0.31%) |
Sep 03, 2013 | 12.96 | 13.14 | 12.86 | 12.90 | 0 | +0.10(+0.78%) |
Aug 30, 2013 | 13.01 | 13.01 | 12.77 | 12.80 | 0 | -0.26(-1.99%) |
Aug 29, 2013 | 12.99 | 13.16 | 12.94 | 13.06 | 83,457 | +0.07(+0.54%) |
Aug 28, 2013 | 13.13 | 13.28 | 12.95 | 12.99 | 0 | -0.17(-1.29%) |
Aug 27, 2013 | 13.13 | 13.33 | 13.00 | 13.16 | 215,542 | -0.11(-0.83%) |
Aug 26, 2013 | 13.28 | 13.39 | 13.22 | 13.27 | 0 | -0.02(-0.15%) |
Aug 23, 2013 | 13.31 | 13.35 | 13.20 | 13.29 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 13.09 | 13.33 | 13.09 | 13.30 | 63,416 | +0.21(+1.60%) |
Aug 21, 2013 | 13.15 | 13.21 | 13.03 | 13.09 | 0 | -0.08(-0.61%) |
Aug 20, 2013 | 12.94 | 13.24 | 12.92 | 13.17 | 118,104 | +0.14(+1.07%) |
Aug 19, 2013 | 13.12 | 13.22 | 12.98 | 13.03 | 135,742 | -0.13(-0.99%) |
Aug 16, 2013 | 13.19 | 13.24 | 12.92 | 13.16 | 0 | -0.12(-0.90%) |
Aug 15, 2013 | 13.66 | 13.71 | 13.26 | 13.28 | 149,446 | -0.55(-3.98%) |
Aug 14, 2013 | 13.87 | 13.97 | 13.81 | 13.83 | 139,269 | -0.08(-0.58%) |
Aug 13, 2013 | 14.20 | 14.26 | 13.88 | 13.91 | 113,809 | -0.24(-1.70%) |
Aug 12, 2013 | 13.61 | 14.20 | 13.61 | 14.15 | 211,971 | +0.49(+3.59%) |
Aug 09, 2013 | 13.50 | 13.69 | 13.44 | 13.66 | 136,770 | +0.13(+0.96%) |
Aug 08, 2013 | 13.68 | 13.68 | 13.38 | 13.53 | 388,730 | -0.05(-0.37%) |
Aug 07, 2013 | 13.77 | 13.79 | 13.52 | 13.58 | 259,232 | -0.21(-1.52%) |
Aug 06, 2013 | 13.93 | 14.00 | 13.74 | 13.79 | 246,015 | -0.22(-1.57%) |
Aug 05, 2013 | 13.92 | 14.09 | 13.92 | 14.01 | 228,277 | +0.03(+0.21%) |
Aug 02, 2013 | 14.01 | 14.23 | 13.96 | 13.98 | 229,617 | -0.05(-0.36%) |
Aug 01, 2013 | 13.28 | 14.30 | 12.52 | 14.03 | 434,150 | +0.89(+6.77%) |
Jul 31, 2013 | 13.09 | 13.21 | 12.98 | 13.14 | 0 | +0.10(+0.77%) |
Jul 30, 2013 | 13.06 | 13.06 | 12.86 | 13.04 | 0 | +0.07(+0.54%) |
Jul 29, 2013 | 12.99 | 13.10 | 12.67 | 12.97 | 0 | -0.08(-0.61%) |
Jul 26, 2013 | 13.00 | 13.12 | 12.88 | 13.05 | 0 | -0.07(-0.53%) |
Jul 25, 2013 | 12.81 | 13.12 | 12.81 | 13.12 | 0 | +0.26(+2.02%) |
Jul 24, 2013 | 12.88 | 12.96 | 12.79 | 12.86 | 0 | +0.01(+0.08%) |
Jul 23, 2013 | 12.92 | 13.13 | 12.72 | 12.85 | 0 | -0.06(-0.46%) |
Jul 22, 2013 | 12.93 | 13.00 | 12.87 | 12.91 | 0 | -0.09(-0.69%) |
Jul 19, 2013 | 12.83 | 13.07 | 12.78 | 13.00 | 0 | +0.14(+1.09%) |
Jul 18, 2013 | 12.38 | 12.89 | 12.38 | 12.86 | 0 | +0.55(+4.47%) |
Jul 17, 2013 | 12.58 | 12.58 | 12.29 | 12.31 | 269,418 | -0.19(-1.52%) |
Jul 16, 2013 | 12.24 | 12.53 | 12.22 | 12.50 | 0 | +0.20(+1.63%) |
Jul 15, 2013 | 12.10 | 12.33 | 12.09 | 12.30 | 0 | +0.21(+1.74%) |
Jul 12, 2013 | 11.97 | 12.11 | 11.96 | 12.09 | 0 | +0.07(+0.58%) |
Jul 11, 2013 | 12.08 | 12.10 | 11.97 | 12.02 | 0 | +0.05(+0.42%) |
Jul 10, 2013 | 11.87 | 12.00 | 11.87 | 11.97 | 0 | +0.06(+0.50%) |
Jul 09, 2013 | 12.18 | 12.18 | 11.84 | 11.91 | 0 | -0.18(-1.49%) |
Jul 08, 2013 | 11.81 | 12.09 | 11.70 | 12.09 | 262,490 | +0.28(+2.37%) |
Jul 05, 2013 | 11.62 | 11.83 | 11.42 | 11.81 | 0 | +0.36(+3.14%) |
Jul 03, 2013 | 11.35 | 11.51 | 11.25 | 11.45 | 0 | +0.06(+0.53%) |
Jul 02, 2013 | 11.42 | 11.47 | 11.25 | 11.39 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 11.20 | 11.45 | 11.15 | 11.39 | 0 | +0.24(+2.15%) |
Jun 28, 2013 | 11.08 | 11.29 | 10.96 | 11.15 | 609,481 | +0.07(+0.63%) |
Jun 27, 2013 | 10.77 | 11.09 | 10.75 | 11.08 | 0 | +0.36(+3.36%) |
Jun 26, 2013 | 10.83 | 10.89 | 10.54 | 10.72 | 0 | -0.06(-0.56%) |
Jun 25, 2013 | 11.00 | 11.02 | 10.59 | 10.78 | 0 | -0.12(-1.10%) |
Jun 24, 2013 | 10.97 | 11.15 | 10.75 | 10.90 | 0 | -0.19(-1.71%) |
Jun 21, 2013 | 10.83 | 11.10 | 10.83 | 11.09 | 268,205 | +0.25(+2.31%) |
Jun 20, 2013 | 10.98 | 11.01 | 10.79 | 10.84 | 0 | -0.26(-2.34%) |
Jun 19, 2013 | 11.51 | 11.57 | 11.10 | 11.10 | 0 | -0.39(-3.39%) |
Jun 18, 2013 | 11.25 | 11.50 | 11.10 | 11.49 | 0 | +0.28(+2.50%) |
Jun 17, 2013 | 11.27 | 11.43 | 11.09 | 11.21 | 0 | +0.05(+0.45%) |
Jun 14, 2013 | 10.78 | 11.20 | 10.69 | 11.16 | 0 | +0.38(+3.53%) |
Jun 13, 2013 | 10.75 | 10.83 | 10.65 | 10.78 | 156,487 | +0.01(+0.09%) |
Jun 12, 2013 | 10.64 | 10.82 | 10.58 | 10.77 | 207,731 | +0.16(+1.51%) |
Jun 11, 2013 | 10.62 | 10.72 | 10.47 | 10.61 | 187,539 | -0.08(-0.75%) |
Jun 10, 2013 | 10.44 | 10.71 | 10.35 | 10.69 | 0 | +0.30(+2.89%) |
Jun 07, 2013 | 10.33 | 10.40 | 10.27 | 10.39 | 0 | +0.13(+1.27%) |
Jun 06, 2013 | 10.01 | 10.26 | 10.00 | 10.26 | 184,020 | +0.21(+2.09%) |
Jun 05, 2013 | 9.860 | 10.10 | 9.780 | 10.05 | 0 | +0.19(+1.93%) |
Jun 04, 2013 | 9.930 | 9.995 | 9.795 | 9.860 | 0 | -0.08(-0.80%) |
Jun 03, 2013 | 9.900 | 9.970 | 9.850 | 9.940 | 417,448 | +0.07(+0.71%) |
May 31, 2013 | 9.910 | 10.00 | 9.860 | 9.870 | 117,798 | -0.12(-1.20%) |
May 30, 2013 | 10.00 | 10.02 | 9.880 | 9.990 | 104,094 | -0.01(-0.10%) |
May 29, 2013 | 10.30 | 10.48 | 9.880 | 10.00 | 164,585 | -0.37(-3.57%) |
May 28, 2013 | 10.05 | 10.41 | 10.05 | 10.37 | 220,391 | +0.41(+4.12%) |
May 24, 2013 | 9.960 | 9.980 | 9.875 | 9.960 | 0 | -0.01(-0.10%) |
May 23, 2013 | 9.910 | 10.02 | 9.790 | 9.970 | 0 | +0.02(+0.20%) |
May 22, 2013 | 10.06 | 10.13 | 9.890 | 9.950 | 0 | -0.11(-1.09%) |
May 21, 2013 | 9.990 | 10.11 | 9.980 | 10.06 | 0 | +0.05(+0.50%) |
May 20, 2013 | 10.13 | 10.18 | 10.01 | 10.01 | 0 | -0.17(-1.67%) |
May 17, 2013 | 9.990 | 10.21 | 9.940 | 10.18 | 0 | +0.26(+2.62%) |
May 16, 2013 | 10.02 | 10.18 | 9.870 | 9.920 | 306,091 | -0.16(-1.59%) |
May 15, 2013 | 10.17 | 10.27 | 10.05 | 10.08 | 0 | -0.09(-0.88%) |
May 13, 2013 | 10.16 | 10.26 | 10.15 | 10.17 | 0 | -0.03(-0.29%) |
May 10, 2013 | 10.11 | 10.30 | 10.11 | 10.20 | 0 | +0.08(+0.84%) |
May 09, 2013 | 9.870 | 10.20 | 9.870 | 10.12 | 0 | +0.12(+1.15%) |
May 08, 2013 | 9.940 | 10.10 | 9.920 | 10.00 | 0 | +0.06(+0.60%) |
May 07, 2013 | 9.760 | 10.06 | 9.740 | 9.940 | 0 | +0.17(+1.74%) |
May 06, 2013 | 9.800 | 9.800 | 9.710 | 9.770 | 0 | -0.03(-0.31%) |
May 03, 2013 | 10.19 | 10.19 | 9.750 | 9.800 | 0 | -0.02(-0.20%) |
May 02, 2013 | 9.780 | 10.00 | 9.780 | 9.820 | 0 | +0.18(+1.87%) |
May 01, 2013 | 9.670 | 9.710 | 9.520 | 9.640 | 462,247 | -0.03(-0.31%) |
Apr 30, 2013 | 9.690 | 9.770 | 9.530 | 9.670 | 0 | -0.05(-0.51%) |
Apr 29, 2013 | 9.820 | 9.970 | 9.660 | 9.720 | 361,589 | -0.04(-0.41%) |
Apr 26, 2013 | 10.23 | 11.12 | 9.750 | 9.760 | 1,510,139 | -1.36(-12.23%) |
Apr 25, 2013 | 11.32 | 11.36 | 11.12 | 11.12 | 0 | -0.21(-1.85%) |
Apr 24, 2013 | 11.30 | 11.42 | 11.27 | 11.33 | 167,407 | -0.01(-0.09%) |
Apr 23, 2013 | 11.30 | 11.44 | 11.23 | 11.34 | 135,926 | +0.12(+1.07%) |
Apr 22, 2013 | 11.24 | 11.34 | 11.07 | 11.22 | 275,074 | +0.01(+0.09%) |
Apr 19, 2013 | 11.06 | 11.31 | 10.96 | 11.21 | 507,303 | +0.13(+1.17%) |
Apr 18, 2013 | 11.31 | 11.33 | 11.04 | 11.08 | 123,643 | -0.26(-2.29%) |
Apr 17, 2013 | 11.58 | 11.60 | 11.26 | 11.34 | 162,397 | -0.28(-2.41%) |
Apr 16, 2013 | 11.58 | 11.66 | 11.50 | 11.62 | 136,832 | +0.10(+0.87%) |
Apr 15, 2013 | 11.88 | 11.92 | 11.51 | 11.52 | 299,894 | -0.40(-3.36%) |
Apr 12, 2013 | 11.92 | 11.97 | 11.92 | 11.92 | 149,924 | -0.02(-0.17%) |
Apr 11, 2013 | 11.97 | 12.05 | 11.94 | 11.94 | 132,857 | -0.07(-0.58%) |
Apr 10, 2013 | 11.87 | 12.01 | 11.87 | 12.01 | 223,616 | +0.14(+1.18%) |
Apr 09, 2013 | 11.94 | 12.04 | 11.87 | 11.87 | 525,318 | -0.08(-0.67%) |
Apr 08, 2013 | 11.99 | 12.03 | 11.85 | 11.95 | 198,083 | +0.01(+0.08%) |
Apr 05, 2013 | 12.00 | 12.24 | 11.91 | 11.94 | 491,482 | -0.25(-2.05%) |
Apr 04, 2013 | 12.01 | 12.19 | 11.97 | 12.19 | 212,585 | +0.16(+1.33%) |
Apr 03, 2013 | 12.16 | 12.20 | 12.02 | 12.03 | 144,336 | -0.14(-1.15%) |
Apr 02, 2013 | 12.25 | 12.36 | 12.14 | 12.17 | 137,675 | +0.00(+0.00%) |
Apr 01, 2013 | 12.20 | 12.30 | 12.06 | 12.17 | 138,031 | -0.09(-0.73%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.23 | 12.26 | 84,538 | +0.01(+0.08%) |
Mar 27, 2013 | 12.27 | 12.28 | 12.06 | 12.25 | 62,849 | -0.06(-0.49%) |
Mar 26, 2013 | 12.39 | 12.40 | 12.21 | 12.31 | 74,436 | -0.01(-0.08%) |
Mar 25, 2013 | 12.36 | 12.55 | 12.26 | 12.32 | 105,782 | +0.02(+0.16%) |
Mar 22, 2013 | 12.30 | 12.39 | 12.24 | 12.30 | 160,198 | +0.00(+0.00%) |
Mar 21, 2013 | 12.11 | 12.37 | 12.11 | 12.30 | 123,257 | +0.12(+0.99%) |
Mar 20, 2013 | 12.35 | 12.35 | 12.06 | 12.18 | 136,816 | -0.14(-1.14%) |
Mar 19, 2013 | 12.22 | 12.34 | 12.11 | 12.32 | 259,201 | +0.09(+0.74%) |
Mar 18, 2013 | 12.26 | 12.32 | 12.11 | 12.23 | 115,742 | -0.12(-0.97%) |
Mar 15, 2013 | 12.45 | 12.50 | 12.25 | 12.35 | 318,805 | -0.15(-1.20%) |
Mar 14, 2013 | 12.28 | 12.52 | 12.23 | 12.50 | 343,370 | +0.26(+2.12%) |
Mar 13, 2013 | 12.42 | 12.42 | 12.23 | 12.24 | 144,404 | -0.14(-1.13%) |
Mar 12, 2013 | 12.35 | 12.45 | 12.31 | 12.38 | 209,825 | -0.02(-0.16%) |
Mar 11, 2013 | 12.40 | 12.45 | 12.24 | 12.40 | 94,108 | -0.06(-0.48%) |
Mar 08, 2013 | 12.39 | 12.62 | 12.30 | 12.46 | 127,882 | +0.17(+1.38%) |
Mar 07, 2013 | 11.98 | 12.30 | 11.94 | 12.29 | 533,070 | +0.26(+2.20%) |
Mar 06, 2013 | 12.07 | 12.11 | 12.00 | 12.03 | 201,624 | +0.01(+0.04%) |
Mar 05, 2013 | 12.04 | 12.10 | 11.93 | 12.02 | 305,659 | -0.01(-0.08%) |
Mar 04, 2013 | 11.96 | 12.09 | 11.84 | 12.03 | 313,738 | +0.08(+0.67%) |
Mar 01, 2013 | 11.80 | 12.07 | 11.71 | 11.95 | 197,981 | +0.03(+0.25%) |
Feb 28, 2013 | 11.88 | 11.96 | 11.78 | 11.92 | 175,969 | +0.05(+0.42%) |
Feb 27, 2013 | 11.94 | 12.07 | 11.81 | 11.87 | 411,125 | -0.12(-1.00%) |
Feb 26, 2013 | 12.00 | 12.15 | 11.87 | 11.99 | 385,084 | +0.00(+0.00%) |
Feb 25, 2013 | 11.76 | 12.15 | 11.63 | 11.99 | 921,372 | +0.26(+2.22%) |
Feb 22, 2013 | 11.88 | 12.11 | 10.10 | 11.73 | 1,988,769 | -2.10(-15.18%) |
Feb 21, 2013 | 13.79 | 13.91 | 13.65 | 13.83 | 111,631 | +0.08(+0.58%) |
Feb 20, 2013 | 13.95 | 13.97 | 13.65 | 13.75 | 195,958 | -0.20(-1.43%) |
Feb 19, 2013 | 13.81 | 13.97 | 13.75 | 13.95 | 141,579 | +0.15(+1.09%) |
Feb 15, 2013 | 13.80 | 13.96 | 13.65 | 13.80 | 189,092 | +0.09(+0.66%) |
Feb 14, 2013 | 13.79 | 13.91 | 13.70 | 13.71 | 45,792 | -0.14(-1.01%) |
Feb 13, 2013 | 13.87 | 13.87 | 13.72 | 13.85 | 94,549 | +0.01(+0.07%) |
Feb 12, 2013 | 13.92 | 13.96 | 13.80 | 13.84 | 45,116 | -0.08(-0.57%) |
Feb 11, 2013 | 14.04 | 14.07 | 13.88 | 13.92 | 58,441 | -0.12(-0.85%) |
Feb 08, 2013 | 13.94 | 14.20 | 13.90 | 14.04 | 282,555 | +0.15(+1.08%) |
Feb 07, 2013 | 13.76 | 13.94 | 13.63 | 13.89 | 191,651 | +0.13(+0.94%) |
Feb 06, 2013 | 13.55 | 13.78 | 13.52 | 13.76 | 199,356 | +0.04(+0.29%) |
Feb 04, 2013 | 13.93 | 13.93 | 13.71 | 13.72 | 108,145 | -0.23(-1.65%) |