Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.51 | 13.78 | 13.36 | 13.60 | 2,181,484 | -0.39(-2.79%) |
Jan 30, 2014 | 13.50 | 14.13 | 13.36 | 13.99 | 1,284,923 | +0.70(+5.27%) |
Jan 29, 2014 | 13.22 | 13.69 | 12.99 | 13.29 | 1,356,420 | -0.08(-0.60%) |
Jan 28, 2014 | 12.76 | 13.38 | 12.73 | 13.37 | 1,202,997 | +0.62(+4.86%) |
Jan 27, 2014 | 12.93 | 13.02 | 11.94 | 12.75 | 1,904,298 | -0.17(-1.32%) |
Jan 24, 2014 | 13.74 | 13.99 | 12.90 | 12.92 | 2,280,023 | -1.07(-7.65%) |
Jan 23, 2014 | 13.12 | 14.12 | 12.96 | 13.99 | 6,504,780 | +0.89(+6.79%) |
Jan 22, 2014 | 13.27 | 13.49 | 12.71 | 13.10 | 1,311,424 | -0.41(-3.03%) |
Jan 21, 2014 | 13.32 | 13.52 | 12.95 | 13.51 | 869,071 | +0.45(+3.45%) |
Jan 17, 2014 | 13.28 | 13.06 | 13.06 | 13.06 | 1,000,000 | -0.21(-1.58%) |
Jan 16, 2014 | 13.03 | 13.35 | 12.97 | 13.27 | 884,111 | +0.11(+0.84%) |
Jan 15, 2014 | 13.13 | 13.32 | 12.96 | 13.16 | 680,625 | +0.03(+0.23%) |
Jan 14, 2014 | 12.60 | 13.13 | 12.60 | 13.13 | 618,120 | +0.75(+6.06%) |
Jan 13, 2014 | 12.75 | 13.04 | 12.18 | 12.38 | 724,190 | -0.41(-3.21%) |
Jan 10, 2014 | 12.42 | 12.79 | 12.21 | 12.79 | 532,112 | +0.39(+3.15%) |
Jan 09, 2014 | 12.28 | 12.52 | 12.18 | 12.40 | 571,018 | +0.23(+1.89%) |
Jan 08, 2014 | 11.90 | 12.17 | 11.79 | 12.17 | 590,695 | +0.28(+2.35%) |
Jan 07, 2014 | 11.79 | 11.99 | 11.59 | 11.89 | 404,714 | +0.21(+1.80%) |
Jan 06, 2014 | 12.02 | 12.11 | 11.52 | 11.68 | 544,371 | -0.29(-2.42%) |
Jan 03, 2014 | 11.91 | 12.09 | 11.85 | 11.97 | 632,382 | +0.10(+0.84%) |
Jan 02, 2014 | 11.31 | 11.88 | 11.16 | 11.87 | 708,182 | +0.52(+4.58%) |
Dec 31, 2013 | 11.56 | 11.35 | 11.35 | 11.35 | 793,800 | -0.22(-1.90%) |
Dec 30, 2013 | 11.44 | 11.79 | 11.26 | 11.57 | 821,174 | +0.18(+1.58%) |
Dec 27, 2013 | 11.80 | 11.89 | 11.35 | 11.39 | 382,443 | -0.35(-2.98%) |
Dec 26, 2013 | 11.61 | 11.83 | 11.50 | 11.74 | 470,508 | +0.26(+2.26%) |
Dec 24, 2013 | 11.27 | 11.48 | 11.24 | 11.48 | 234,864 | +0.26(+2.32%) |
Dec 23, 2013 | 11.31 | 11.31 | 11.01 | 11.22 | 713,014 | +0.03(+0.27%) |
Dec 20, 2013 | 10.83 | 11.29 | 10.83 | 11.19 | 2,424,410 | +0.43(+4.00%) |
Dec 19, 2013 | 10.93 | 11.14 | 10.71 | 10.76 | 641,235 | -0.23(-2.09%) |
Dec 18, 2013 | 10.84 | 10.99 | 10.55 | 10.99 | 882,607 | +0.15(+1.38%) |
Dec 17, 2013 | 10.77 | 10.93 | 10.61 | 10.84 | 533,401 | +0.08(+0.74%) |
Dec 16, 2013 | 10.64 | 10.87 | 10.63 | 10.76 | 533,960 | +0.23(+2.18%) |
Dec 13, 2013 | 10.76 | 10.89 | 10.36 | 10.53 | 601,510 | -0.21(-1.96%) |
Dec 12, 2013 | 10.51 | 10.91 | 10.41 | 10.74 | 556,794 | +0.20(+1.90%) |
Dec 11, 2013 | 11.25 | 11.29 | 10.41 | 10.54 | 740,361 | -0.69(-6.14%) |
Dec 10, 2013 | 11.37 | 11.47 | 11.08 | 11.23 | 537,217 | -0.15(-1.32%) |
Dec 09, 2013 | 11.55 | 11.60 | 11.27 | 11.38 | 488,154 | -0.16(-1.39%) |
Dec 06, 2013 | 11.71 | 11.74 | 11.23 | 11.54 | 0 | +0.08(+0.70%) |
Dec 05, 2013 | 11.63 | 11.81 | 11.43 | 11.46 | 0 | -0.19(-1.63%) |
Dec 04, 2013 | 11.76 | 11.80 | 11.50 | 11.65 | 0 | -0.19(-1.60%) |
Dec 03, 2013 | 11.96 | 12.08 | 11.71 | 11.84 | 0 | -0.18(-1.50%) |
Dec 02, 2013 | 12.55 | 12.55 | 11.98 | 12.02 | 674,565 | -0.54(-4.30%) |
Nov 29, 2013 | 12.42 | 12.95 | 12.28 | 12.56 | 0 | +0.24(+1.95%) |
Nov 27, 2013 | 12.35 | 12.47 | 12.08 | 12.32 | 0 | +0.54(+4.58%) |
Nov 26, 2013 | 11.90 | 12.05 | 11.64 | 11.78 | 0 | -0.05(-0.42%) |
Nov 25, 2013 | 11.32 | 11.95 | 11.32 | 11.83 | 928,959 | +0.03(+0.25%) |
Nov 22, 2013 | 11.66 | 12.09 | 11.57 | 11.80 | 0 | +0.21(+1.81%) |
Nov 21, 2013 | 11.16 | 11.65 | 11.06 | 11.59 | 686,463 | +0.52(+4.70%) |
Nov 20, 2013 | 11.09 | 11.23 | 10.90 | 11.07 | 0 | +0.06(+0.54%) |
Nov 19, 2013 | 11.20 | 11.35 | 10.90 | 11.01 | 931,093 | +0.00(+0.00%) |
Nov 18, 2013 | 11.40 | 11.48 | 10.91 | 11.01 | 0 | -0.35(-3.08%) |
Nov 15, 2013 | 11.07 | 11.49 | 11.04 | 11.36 | 0 | +0.31(+2.81%) |
Nov 14, 2013 | 11.23 | 11.40 | 11.02 | 11.05 | 833,767 | +0.17(+1.56%) |
Nov 12, 2013 | 10.58 | 10.89 | 10.46 | 10.88 | 0 | +0.05(+0.46%) |
Nov 11, 2013 | 10.85 | 10.90 | 10.69 | 10.83 | 0 | -0.01(-0.09%) |
Nov 08, 2013 | 9.130 | 11.06 | 9.130 | 10.84 | 0 | +1.88(+20.98%) |
Nov 07, 2013 | 9.390 | 9.530 | 8.870 | 8.960 | 1,267,295 | -0.40(-4.27%) |
Nov 06, 2013 | 9.660 | 9.820 | 9.160 | 9.360 | 946,105 | -0.22(-2.30%) |
Nov 05, 2013 | 9.470 | 9.660 | 9.430 | 9.580 | 456,129 | +0.07(+0.74%) |
Nov 04, 2013 | 9.500 | 9.650 | 9.405 | 9.510 | 874,215 | +0.06(+0.63%) |
Nov 01, 2013 | 9.520 | 9.625 | 9.350 | 9.450 | 0 | -0.06(-0.63%) |
Oct 31, 2013 | 9.580 | 9.680 | 9.320 | 9.510 | 1,323,884 | -0.09(-0.94%) |
Oct 30, 2013 | 10.20 | 10.24 | 9.540 | 9.600 | 1,325,427 | -0.62(-6.07%) |
Oct 29, 2013 | 10.28 | 10.40 | 10.03 | 10.22 | 0 | -0.05(-0.49%) |
Oct 28, 2013 | 10.37 | 10.46 | 10.13 | 10.27 | 0 | -0.12(-1.15%) |
Oct 25, 2013 | 10.75 | 10.75 | 10.27 | 10.39 | 0 | -0.33(-3.08%) |
Oct 24, 2013 | 10.53 | 10.72 | 10.52 | 10.72 | 636,162 | +0.19(+1.80%) |
Oct 23, 2013 | 10.39 | 10.65 | 10.30 | 10.53 | 858,856 | +0.04(+0.38%) |
Oct 22, 2013 | 10.29 | 10.58 | 10.18 | 10.49 | 951,571 | +0.23(+2.24%) |
Oct 21, 2013 | 10.23 | 10.38 | 10.00 | 10.26 | 1,056,347 | +0.02(+0.20%) |
Oct 18, 2013 | 10.70 | 10.74 | 10.09 | 10.24 | 2,117,383 | -0.37(-3.49%) |
Oct 17, 2013 | 10.13 | 10.75 | 10.13 | 10.61 | 1,393,314 | +0.46(+4.53%) |
Oct 16, 2013 | 9.700 | 10.23 | 9.635 | 10.15 | 975,593 | +0.57(+5.95%) |
Oct 15, 2013 | 9.820 | 9.870 | 9.550 | 9.580 | 915,551 | -0.31(-3.13%) |
Oct 14, 2013 | 9.670 | 9.900 | 9.500 | 9.890 | 736,156 | +0.13(+1.33%) |
Oct 11, 2013 | 10.30 | 10.30 | 9.650 | 9.760 | 0 | -0.28(-2.79%) |
Oct 10, 2013 | 9.800 | 10.12 | 9.720 | 10.04 | 1,002,987 | +0.44(+4.58%) |
Oct 09, 2013 | 9.950 | 9.960 | 9.270 | 9.600 | 1,872,075 | -0.29(-2.98%) |
Oct 08, 2013 | 10.35 | 10.40 | 9.760 | 9.895 | 2,250,179 | -0.41(-3.93%) |
Oct 07, 2013 | 10.54 | 10.57 | 10.25 | 10.30 | 0 | -0.38(-3.56%) |
Oct 04, 2013 | 10.38 | 10.77 | 10.31 | 10.68 | 0 | +0.28(+2.69%) |
Oct 03, 2013 | 10.26 | 10.49 | 10.23 | 10.40 | 0 | +0.10(+0.97%) |
Oct 02, 2013 | 10.39 | 10.57 | 10.24 | 10.30 | 2,224,021 | -0.15(-1.44%) |
Oct 01, 2013 | 10.44 | 10.59 | 10.09 | 10.45 | 2,334,012 | +0.00(+0.05%) |
Sep 30, 2013 | 10.38 | 10.92 | 10.33 | 10.45 | 0 | -0.10(-0.91%) |
Sep 27, 2013 | 11.19 | 11.25 | 10.17 | 10.54 | 0 | -3.31(-23.89%) |
Sep 26, 2013 | 13.41 | 14.19 | 13.41 | 13.85 | 1,573,300 | +0.44(+3.28%) |
Sep 25, 2013 | 13.66 | 13.68 | 13.26 | 13.41 | 1,144,124 | -0.26(-1.90%) |
Sep 24, 2013 | 13.74 | 14.00 | 13.59 | 13.67 | 757,289 | -0.07(-0.51%) |
Sep 23, 2013 | 13.92 | 13.92 | 13.44 | 13.74 | 1,029,154 | -0.22(-1.58%) |
Sep 20, 2013 | 13.83 | 14.47 | 13.52 | 13.96 | 0 | +0.16(+1.16%) |
Sep 19, 2013 | 13.62 | 13.89 | 13.50 | 13.80 | 695,047 | +0.18(+1.32%) |
Sep 18, 2013 | 13.91 | 14.07 | 13.50 | 13.62 | 0 | -0.26(-1.87%) |
Sep 17, 2013 | 13.41 | 13.99 | 13.41 | 13.88 | 0 | +0.47(+3.50%) |
Sep 16, 2013 | 13.72 | 13.75 | 13.37 | 13.41 | 0 | -0.09(-0.66%) |
Sep 13, 2013 | 13.38 | 13.52 | 13.22 | 13.50 | 0 | +0.19(+1.42%) |
Sep 12, 2013 | 13.57 | 14.06 | 13.30 | 13.31 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 13.75 | 13.76 | 13.26 | 13.31 | 0 | -0.47(-3.41%) |
Sep 10, 2013 | 13.44 | 13.80 | 13.10 | 13.78 | 1,340,029 | +0.40(+2.99%) |
Sep 09, 2013 | 13.00 | 13.51 | 12.97 | 13.38 | 0 | +0.34(+2.61%) |
Sep 06, 2013 | 12.94 | 13.06 | 12.80 | 13.04 | 0 | +0.18(+1.40%) |
Sep 05, 2013 | 12.86 | 13.22 | 12.79 | 12.86 | 1,340,367 | +0.04(+0.31%) |
Sep 04, 2013 | 12.44 | 12.82 | 12.44 | 12.82 | 0 | +0.38(+3.05%) |
Sep 03, 2013 | 12.35 | 12.58 | 12.19 | 12.44 | 0 | +0.26(+2.13%) |
Aug 30, 2013 | 12.17 | 12.36 | 12.02 | 12.18 | 0 | +0.02(+0.16%) |
Aug 29, 2013 | 11.74 | 12.20 | 11.71 | 12.16 | 867,100 | +0.36(+3.05%) |
Aug 28, 2013 | 11.82 | 11.91 | 11.65 | 11.80 | 752,452 | -0.05(-0.42%) |
Aug 27, 2013 | 12.27 | 12.51 | 11.82 | 11.85 | 1,024,066 | -0.66(-5.28%) |
Aug 26, 2013 | 12.20 | 12.61 | 12.05 | 12.51 | 0 | +0.36(+2.96%) |
Aug 23, 2013 | 12.04 | 12.16 | 11.95 | 12.15 | 0 | +0.14(+1.17%) |
Aug 22, 2013 | 11.48 | 12.02 | 11.46 | 12.01 | 800,666 | +0.54(+4.71%) |
Aug 21, 2013 | 11.32 | 11.67 | 11.17 | 11.47 | 774,382 | +0.11(+0.97%) |
Aug 20, 2013 | 11.07 | 11.38 | 11.00 | 11.36 | 719,404 | +0.34(+3.09%) |
Aug 19, 2013 | 11.16 | 11.26 | 11.00 | 11.02 | 898,317 | -0.13(-1.17%) |
Aug 16, 2013 | 11.12 | 11.47 | 11.05 | 11.15 | 0 | -0.12(-1.06%) |
Aug 15, 2013 | 11.00 | 11.46 | 10.78 | 11.27 | 1,194,531 | +0.17(+1.53%) |
Aug 14, 2013 | 11.54 | 11.64 | 10.98 | 11.10 | 859,600 | -0.48(-4.15%) |
Aug 13, 2013 | 11.66 | 11.76 | 11.19 | 11.58 | 1,371,180 | -0.04(-0.34%) |
Aug 12, 2013 | 12.30 | 12.49 | 11.57 | 11.62 | 1,534,764 | -0.79(-6.37%) |
Aug 09, 2013 | 11.05 | 12.91 | 11.01 | 12.41 | 3,592,634 | +1.47(+13.44%) |
Aug 08, 2013 | 11.16 | 11.32 | 10.81 | 10.94 | 1,755,054 | -0.15(-1.35%) |
Aug 07, 2013 | 11.66 | 11.66 | 10.99 | 11.09 | 1,276,703 | -0.50(-4.31%) |
Aug 06, 2013 | 12.11 | 12.32 | 11.53 | 11.59 | 1,002,854 | -0.55(-4.53%) |
Aug 05, 2013 | 12.24 | 12.50 | 12.03 | 12.14 | 711,386 | -0.16(-1.30%) |
Aug 02, 2013 | 12.65 | 12.88 | 12.25 | 12.30 | 874,979 | -0.39(-3.07%) |
Aug 01, 2013 | 11.33 | 12.78 | 11.25 | 12.69 | 1,840,966 | +1.48(+13.20%) |
Jul 31, 2013 | 11.32 | 11.50 | 11.19 | 11.21 | 0 | -0.09(-0.80%) |
Jul 30, 2013 | 11.59 | 11.67 | 11.08 | 11.30 | 0 | -0.24(-2.08%) |
Jul 29, 2013 | 11.85 | 11.97 | 11.52 | 11.54 | 0 | -0.30(-2.53%) |
Jul 26, 2013 | 11.78 | 12.04 | 11.55 | 11.84 | 0 | -0.07(-0.59%) |
Jul 25, 2013 | 11.94 | 12.10 | 11.74 | 11.91 | 0 | -0.03(-0.25%) |
Jul 24, 2013 | 12.03 | 12.22 | 11.90 | 11.94 | 0 | -0.06(-0.50%) |
Jul 23, 2013 | 12.40 | 12.51 | 11.99 | 12.00 | 0 | -0.39(-3.15%) |
Jul 22, 2013 | 12.81 | 12.88 | 12.13 | 12.39 | 0 | -0.49(-3.80%) |
Jul 19, 2013 | 12.69 | 12.95 | 12.57 | 12.88 | 0 | +0.11(+0.86%) |
Jul 18, 2013 | 12.77 | 12.93 | 12.68 | 12.77 | 0 | +0.10(+0.78%) |
Jul 17, 2013 | 12.51 | 12.75 | 12.47 | 12.67 | 1,943,681 | +0.05(+0.40%) |
Jul 16, 2013 | 12.71 | 12.81 | 12.48 | 12.62 | 0 | -0.13(-1.02%) |
Jul 15, 2013 | 12.60 | 12.85 | 12.26 | 12.75 | 0 | +0.25(+2.00%) |
Jul 12, 2013 | 12.70 | 12.76 | 12.17 | 12.50 | 0 | -0.20(-1.57%) |
Jul 11, 2013 | 12.60 | 12.77 | 12.42 | 12.70 | 0 | +0.18(+1.44%) |
Jul 10, 2013 | 12.20 | 12.65 | 12.19 | 12.52 | 0 | +0.28(+2.29%) |
Jul 09, 2013 | 12.27 | 12.32 | 12.16 | 12.24 | 0 | +0.08(+0.66%) |
Jul 08, 2013 | 12.09 | 12.28 | 11.98 | 12.16 | 0 | +0.16(+1.33%) |
Jul 05, 2013 | 12.19 | 12.24 | 11.80 | 12.00 | 0 | +0.02(+0.17%) |
Jul 03, 2013 | 11.75 | 12.00 | 11.68 | 11.98 | 0 | +0.25(+2.13%) |
Jul 02, 2013 | 11.97 | 12.08 | 11.65 | 11.73 | 0 | -0.23(-1.92%) |
Jul 01, 2013 | 11.74 | 12.11 | 11.74 | 11.96 | 0 | +0.41(+3.55%) |
Jun 28, 2013 | 11.65 | 11.79 | 11.43 | 11.55 | 1,313,110 | -0.15(-1.28%) |
Jun 27, 2013 | 11.30 | 11.77 | 11.15 | 11.70 | 0 | +0.47(+4.23%) |
Jun 26, 2013 | 10.45 | 11.29 | 10.42 | 11.22 | 0 | +0.86(+8.24%) |
Jun 25, 2013 | 10.43 | 10.45 | 10.22 | 10.37 | 0 | +0.03(+0.29%) |
Jun 24, 2013 | 10.86 | 10.99 | 10.33 | 10.34 | 0 | -0.65(-5.96%) |
Jun 21, 2013 | 10.64 | 11.05 | 10.50 | 10.99 | 2,385,161 | +0.40(+3.82%) |
Jun 20, 2013 | 10.74 | 10.95 | 10.50 | 10.59 | 0 | -0.36(-3.29%) |
Jun 19, 2013 | 9.840 | 11.07 | 9.540 | 10.95 | 0 | +1.14(+11.62%) |
Jun 18, 2013 | 9.380 | 9.810 | 9.210 | 9.810 | 519,421 | +0.48(+5.14%) |
Jun 17, 2013 | 9.380 | 9.420 | 9.240 | 9.330 | 0 | +0.06(+0.65%) |
Jun 14, 2013 | 9.390 | 9.480 | 9.240 | 9.270 | 0 | -0.16(-1.70%) |
Jun 13, 2013 | 9.500 | 9.610 | 9.330 | 9.430 | 517,906 | -0.09(-0.95%) |
Jun 12, 2013 | 9.970 | 9.980 | 9.510 | 9.520 | 516,772 | -0.33(-3.35%) |
Jun 11, 2013 | 9.750 | 9.930 | 9.520 | 9.850 | 971,942 | +0.40(+4.23%) |
Jun 10, 2013 | 9.310 | 9.450 | 9.150 | 9.450 | 0 | +0.15(+1.61%) |
Jun 07, 2013 | 9.250 | 9.310 | 9.105 | 9.300 | 0 | +0.13(+1.42%) |
Jun 06, 2013 | 8.800 | 9.200 | 8.765 | 9.170 | 1,200,246 | +0.34(+3.85%) |
Jun 05, 2013 | 9.100 | 9.180 | 8.720 | 8.830 | 0 | -0.31(-3.39%) |
Jun 04, 2013 | 9.220 | 9.360 | 9.030 | 9.140 | 0 | -0.09(-0.98%) |
Jun 03, 2013 | 9.480 | 9.580 | 9.000 | 9.230 | 1,118,110 | -0.24(-2.53%) |
May 31, 2013 | 9.380 | 9.580 | 9.210 | 9.470 | 696,099 | +0.00(+0.00%) |
May 30, 2013 | 9.240 | 9.470 | 9.150 | 9.470 | 787,272 | +0.29(+3.16%) |
May 29, 2013 | 9.320 | 9.320 | 9.100 | 9.180 | 967,080 | -0.18(-1.92%) |
May 28, 2013 | 9.480 | 9.605 | 9.290 | 9.360 | 994,351 | +0.09(+0.97%) |
May 24, 2013 | 9.300 | 9.500 | 9.110 | 9.270 | 0 | -0.04(-0.38%) |
May 23, 2013 | 9.180 | 9.570 | 9.000 | 9.305 | 0 | +0.06(+0.70%) |
May 22, 2013 | 9.780 | 9.800 | 9.050 | 9.240 | 0 | -0.49(-5.04%) |
May 21, 2013 | 9.740 | 9.870 | 9.500 | 9.730 | 0 | -0.04(-0.41%) |
May 20, 2013 | 9.810 | 9.870 | 9.600 | 9.770 | 0 | -0.02(-0.20%) |
May 17, 2013 | 9.680 | 9.920 | 9.560 | 9.790 | 0 | +0.19(+1.98%) |
May 16, 2013 | 9.880 | 9.890 | 9.560 | 9.600 | 1,146,939 | -0.28(-2.83%) |
May 15, 2013 | 10.01 | 10.12 | 9.880 | 9.880 | 0 | -0.23(-2.27%) |
May 13, 2013 | 9.620 | 10.22 | 9.540 | 10.11 | 0 | +0.49(+5.09%) |
May 10, 2013 | 9.930 | 10.00 | 9.440 | 9.620 | 0 | -0.31(-3.12%) |
May 09, 2013 | 10.05 | 10.16 | 9.820 | 9.930 | 1,471,158 | -0.10(-1.00%) |
May 08, 2013 | 10.24 | 10.31 | 9.940 | 10.03 | 0 | -0.28(-2.72%) |
May 07, 2013 | 10.46 | 10.58 | 10.28 | 10.31 | 0 | -0.10(-0.96%) |
May 06, 2013 | 10.47 | 10.63 | 10.38 | 10.41 | 0 | -0.08(-0.77%) |
May 03, 2013 | 10.58 | 10.70 | 10.48 | 10.49 | 0 | -0.01(-0.09%) |
May 02, 2013 | 10.33 | 10.58 | 10.33 | 10.50 | 0 | +0.23(+2.24%) |
May 01, 2013 | 10.81 | 10.88 | 10.11 | 10.27 | 0 | -0.57(-5.26%) |
Apr 30, 2013 | 11.10 | 11.15 | 10.81 | 10.84 | 0 | -0.24(-2.17%) |
Apr 29, 2013 | 11.14 | 11.23 | 10.97 | 11.08 | 399,995 | +0.00(+0.00%) |
Apr 26, 2013 | 10.91 | 11.10 | 10.99 | 11.08 | 904,290 | +0.09(+0.82%) |
Apr 25, 2013 | 10.97 | 11.16 | 10.94 | 10.99 | 0 | +0.05(+0.45%) |
Apr 24, 2013 | 11.25 | 11.25 | 10.80 | 10.94 | 555,373 | -0.35(-3.09%) |
Apr 23, 2013 | 11.12 | 11.29 | 11.02 | 11.29 | 997,640 | +0.30(+2.78%) |
Apr 22, 2013 | 11.04 | 11.05 | 10.70 | 10.98 | 529,941 | -0.02(-0.14%) |
Apr 19, 2013 | 11.15 | 11.34 | 10.92 | 11.00 | 1,446,749 | -0.14(-1.30%) |
Apr 18, 2013 | 10.75 | 11.16 | 10.62 | 11.14 | 1,417,645 | +0.43(+4.06%) |
Apr 17, 2013 | 10.79 | 10.82 | 10.44 | 10.71 | 883,520 | -0.18(-1.65%) |
Apr 16, 2013 | 10.30 | 10.93 | 10.19 | 10.89 | 1,048,691 | +0.69(+6.76%) |
Apr 15, 2013 | 10.88 | 10.97 | 10.18 | 10.20 | 1,282,931 | -0.78(-7.10%) |
Apr 12, 2013 | 10.79 | 11.00 | 10.67 | 10.98 | 625,020 | +0.11(+1.01%) |
Apr 11, 2013 | 10.83 | 10.95 | 10.74 | 10.87 | 600,924 | +0.00(+0.00%) |
Apr 10, 2013 | 10.53 | 10.88 | 10.53 | 10.87 | 690,590 | +0.37(+3.52%) |
Apr 09, 2013 | 10.68 | 10.84 | 10.39 | 10.50 | 692,888 | -0.14(-1.32%) |
Apr 08, 2013 | 10.53 | 10.74 | 10.44 | 10.64 | 1,047,872 | +0.14(+1.33%) |
Apr 05, 2013 | 10.49 | 10.76 | 10.33 | 10.50 | 1,396,652 | -0.20(-1.87%) |
Apr 04, 2013 | 10.75 | 10.82 | 10.57 | 10.70 | 450,856 | +0.00(+0.00%) |
Apr 03, 2013 | 10.97 | 10.99 | 10.68 | 10.70 | 586,001 | -0.23(-2.10%) |
Apr 02, 2013 | 10.90 | 11.04 | 10.88 | 10.93 | 833,287 | +0.14(+1.30%) |
Apr 01, 2013 | 11.00 | 11.06 | 10.74 | 10.79 | 680,097 | -0.21(-1.91%) |
Mar 28, 2013 | 11.02 | 11.10 | 10.83 | 11.00 | 915,765 | +0.00(+0.00%) |
Mar 27, 2013 | 10.93 | 11.16 | 10.85 | 11.00 | 958,189 | -0.06(-0.53%) |
Mar 26, 2013 | 11.06 | 11.21 | 10.96 | 11.06 | 606,049 | +0.08(+0.72%) |
Mar 25, 2013 | 10.87 | 11.00 | 10.79 | 10.98 | 674,257 | +0.12(+1.10%) |
Mar 22, 2013 | 10.93 | 10.98 | 10.78 | 10.86 | 566,845 | +0.01(+0.09%) |
Mar 21, 2013 | 10.53 | 10.87 | 10.51 | 10.85 | 612,895 | +0.20(+1.88%) |
Mar 20, 2013 | 10.51 | 10.69 | 10.46 | 10.65 | 617,077 | +0.23(+2.21%) |
Mar 19, 2013 | 10.54 | 10.64 | 10.28 | 10.42 | 458,780 | -0.09(-0.86%) |
Mar 18, 2013 | 10.00 | 10.62 | 9.750 | 10.51 | 1,051,903 | +0.42(+4.16%) |
Mar 15, 2013 | 10.22 | 10.27 | 10.02 | 10.09 | 2,190,700 | -0.11(-1.08%) |
Mar 14, 2013 | 10.16 | 10.35 | 10.06 | 10.20 | 406,272 | +0.05(+0.49%) |
Mar 13, 2013 | 9.970 | 10.28 | 9.880 | 10.15 | 809,688 | +0.16(+1.60%) |
Mar 12, 2013 | 9.970 | 10.04 | 9.855 | 9.990 | 882,342 | +0.00(+0.00%) |
Mar 11, 2013 | 9.990 | 10.12 | 9.940 | 9.990 | 488,804 | -0.06(-0.60%) |
Mar 08, 2013 | 10.12 | 10.18 | 9.901 | 10.05 | 1,532,895 | +0.05(+0.50%) |
Mar 07, 2013 | 9.950 | 10.23 | 9.850 | 10.00 | 480,987 | +0.03(+0.30%) |
Mar 06, 2013 | 10.02 | 10.25 | 9.925 | 9.970 | 922,651 | -0.02(-0.25%) |
Mar 05, 2013 | 9.480 | 10.20 | 9.440 | 9.995 | 1,477,483 | +0.57(+6.10%) |
Mar 04, 2013 | 9.080 | 9.430 | 8.980 | 9.420 | 668,450 | +0.29(+3.18%) |
Mar 01, 2013 | 9.060 | 9.330 | 8.800 | 9.130 | 1,167,307 | -0.13(-1.46%) |
Feb 28, 2013 | 9.340 | 9.430 | 9.220 | 9.265 | 658,206 | -0.10(-1.12%) |
Feb 27, 2013 | 9.440 | 9.500 | 9.250 | 9.370 | 638,543 | -0.10(-1.06%) |
Feb 26, 2013 | 9.170 | 9.510 | 9.110 | 9.470 | 928,069 | +0.36(+3.95%) |
Feb 25, 2013 | 9.050 | 9.500 | 8.950 | 9.110 | 996,295 | -0.25(-2.67%) |
Feb 22, 2013 | 9.060 | 9.460 | 8.905 | 9.360 | 973,554 | +0.33(+3.65%) |
Feb 21, 2013 | 9.000 | 9.275 | 8.880 | 9.030 | 730,294 | +0.01(+0.11%) |
Feb 20, 2013 | 9.290 | 9.380 | 9.010 | 9.020 | 629,676 | -0.25(-2.70%) |
Feb 19, 2013 | 9.190 | 9.410 | 9.180 | 9.270 | 478,037 | +0.13(+1.42%) |
Feb 15, 2013 | 9.000 | 9.380 | 8.950 | 9.140 | 624,090 | +0.15(+1.67%) |
Feb 14, 2013 | 8.760 | 9.015 | 8.710 | 8.990 | 623,229 | +0.18(+2.04%) |
Feb 13, 2013 | 8.750 | 9.010 | 8.732 | 8.810 | 638,057 | +0.05(+0.58%) |
Feb 12, 2013 | 8.910 | 8.940 | 8.740 | 8.759 | 509,854 | -0.11(-1.25%) |
Feb 11, 2013 | 8.880 | 9.070 | 8.820 | 8.870 | 756,565 | +0.00(+0.00%) |
Feb 08, 2013 | 8.800 | 9.020 | 8.700 | 8.870 | 697,878 | +0.08(+0.91%) |
Feb 07, 2013 | 8.790 | 8.860 | 8.695 | 8.790 | 534,405 | -0.01(-0.11%) |
Feb 06, 2013 | 8.930 | 9.000 | 8.720 | 8.800 | 484,897 | -0.08(-0.90%) |
Feb 04, 2013 | 8.790 | 8.910 | 8.640 | 8.880 | 829,401 | +0.07(+0.79%) |