Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.880 | 8.965 | 8.750 | 8.940 | 1,080,267 | +0.11(+1.25%) |
Mar 28, 2014 | 8.520 | 8.850 | 8.510 | 8.830 | 1,249,558 | +0.31(+3.64%) |
Mar 27, 2014 | 8.620 | 8.780 | 8.460 | 8.520 | 1,437,710 | -0.11(-1.27%) |
Mar 26, 2014 | 8.930 | 9.040 | 8.600 | 8.630 | 1,098,503 | -0.27(-3.03%) |
Mar 25, 2014 | 8.830 | 8.980 | 8.765 | 8.900 | 1,010,638 | +0.10(+1.14%) |
Mar 24, 2014 | 9.010 | 9.090 | 8.700 | 8.800 | 1,647,901 | -0.22(-2.44%) |
Mar 21, 2014 | 9.210 | 9.270 | 8.890 | 9.020 | 2,801,470 | -0.20(-2.17%) |
Mar 20, 2014 | 9.370 | 9.370 | 9.080 | 9.220 | 1,164,864 | -0.21(-2.23%) |
Mar 19, 2014 | 9.280 | 9.620 | 9.140 | 9.430 | 1,338,536 | +0.17(+1.84%) |
Mar 18, 2014 | 8.920 | 9.290 | 8.890 | 9.260 | 1,270,879 | +0.31(+3.46%) |
Mar 17, 2014 | 9.030 | 9.355 | 8.860 | 8.950 | 2,002,546 | -0.33(-3.56%) |
Mar 14, 2014 | 9.160 | 9.470 | 9.110 | 9.280 | 1,594,127 | +0.08(+0.87%) |
Mar 13, 2014 | 9.250 | 9.300 | 9.080 | 9.200 | 1,382,496 | -0.05(-0.54%) |
Mar 12, 2014 | 9.370 | 9.500 | 9.140 | 9.250 | 1,134,263 | -0.23(-2.43%) |
Mar 11, 2014 | 9.450 | 9.900 | 9.430 | 9.480 | 1,913,024 | -0.05(-0.52%) |
Mar 10, 2014 | 9.650 | 9.750 | 9.410 | 9.530 | 1,397,493 | -0.06(-0.63%) |
Mar 07, 2014 | 9.360 | 9.660 | 9.350 | 9.590 | 2,429,390 | +0.36(+3.90%) |
Mar 06, 2014 | 9.090 | 9.380 | 9.010 | 9.230 | 1,646,642 | +0.13(+1.43%) |
Mar 05, 2014 | 9.410 | 9.500 | 9.070 | 9.100 | 1,555,013 | -0.02(-0.22%) |
Mar 04, 2014 | 8.970 | 9.190 | 8.860 | 9.120 | 2,896,770 | +0.34(+3.87%) |
Mar 03, 2014 | 8.490 | 9.000 | 8.420 | 8.780 | 2,927,570 | +0.41(+4.90%) |
Feb 28, 2014 | 9.300 | 9.300 | 8.270 | 8.370 | 7,043,251 | -1.33(-13.71%) |
Feb 27, 2014 | 9.600 | 9.770 | 9.450 | 9.700 | 2,190,173 | +0.07(+0.73%) |
Feb 26, 2014 | 9.700 | 9.830 | 9.610 | 9.630 | 991,209 | -0.07(-0.72%) |
Feb 25, 2014 | 9.800 | 9.840 | 9.610 | 9.700 | 991,433 | -0.09(-0.92%) |
Feb 24, 2014 | 9.700 | 9.850 | 9.650 | 9.790 | 1,431,718 | +0.14(+1.45%) |
Feb 21, 2014 | 9.670 | 9.710 | 9.621 | 9.650 | 882,725 | -0.06(-0.62%) |
Feb 20, 2014 | 9.600 | 9.740 | 9.560 | 9.710 | 1,002,885 | +0.10(+1.04%) |
Feb 19, 2014 | 9.700 | 9.910 | 9.600 | 9.610 | 1,923,760 | -0.12(-1.23%) |
Feb 18, 2014 | 9.770 | 9.850 | 9.610 | 9.730 | 1,515,786 | -0.04(-0.41%) |
Feb 14, 2014 | 10.00 | 9.770 | 9.770 | 9.770 | 2,096,200 | -0.14(-1.41%) |
Feb 13, 2014 | 9.720 | 9.990 | 9.580 | 9.910 | 1,615,650 | +0.27(+2.80%) |
Feb 12, 2014 | 9.750 | 9.820 | 9.510 | 9.640 | 2,166,388 | -0.18(-1.83%) |
Feb 11, 2014 | 9.580 | 9.840 | 9.530 | 9.820 | 1,661,154 | +0.22(+2.29%) |
Feb 10, 2014 | 10.00 | 10.01 | 9.410 | 9.600 | 2,006,761 | -0.09(-0.93%) |
Feb 07, 2014 | 10.10 | 10.10 | 9.500 | 9.690 | 2,565,968 | -0.39(-3.87%) |
Feb 06, 2014 | 9.500 | 10.30 | 9.200 | 10.08 | 4,196,293 | +0.18(+1.82%) |
Feb 05, 2014 | 11.51 | 11.57 | 9.720 | 9.900 | 7,801,511 | -1.60(-13.91%) |
Feb 04, 2014 | 11.80 | 11.85 | 11.50 | 11.50 | 1,297,944 | -0.19(-1.63%) |
Feb 03, 2014 | 11.90 | 11.99 | 11.60 | 11.69 | 1,108,522 | -0.24(-2.01%) |
Jan 31, 2014 | 11.78 | 12.15 | 11.75 | 11.93 | 1,201,329 | +0.00(+0.00%) |
Jan 30, 2014 | 11.79 | 12.08 | 11.75 | 11.93 | 1,069,471 | +0.20(+1.71%) |
Jan 29, 2014 | 11.89 | 12.05 | 11.67 | 11.73 | 1,908,356 | +0.16(+1.38%) |
Jan 28, 2014 | 11.50 | 11.67 | 11.46 | 11.57 | 1,038,606 | +0.11(+0.96%) |
Jan 27, 2014 | 11.80 | 11.92 | 11.32 | 11.46 | 1,781,613 | -0.33(-2.80%) |
Jan 24, 2014 | 12.00 | 12.07 | 11.75 | 11.79 | 1,875,547 | -0.35(-2.88%) |
Jan 23, 2014 | 12.25 | 12.36 | 12.05 | 12.14 | 1,037,597 | -0.13(-1.06%) |
Jan 22, 2014 | 12.29 | 12.49 | 12.21 | 12.27 | 1,153,567 | -0.05(-0.41%) |
Jan 21, 2014 | 12.08 | 12.32 | 11.91 | 12.32 | 1,365,000 | +0.30(+2.50%) |
Jan 17, 2014 | 12.26 | 12.02 | 12.02 | 12.02 | 1,359,500 | -0.24(-1.96%) |
Jan 16, 2014 | 12.35 | 12.43 | 12.16 | 12.26 | 991,738 | -0.11(-0.89%) |
Jan 15, 2014 | 12.21 | 12.46 | 12.25 | 12.37 | 995,683 | +0.16(+1.31%) |
Jan 14, 2014 | 12.05 | 12.27 | 12.02 | 12.21 | 808,766 | +0.21(+1.75%) |
Jan 13, 2014 | 12.29 | 12.33 | 11.87 | 12.00 | 1,310,002 | -0.32(-2.60%) |
Jan 10, 2014 | 12.24 | 12.42 | 12.11 | 12.32 | 799,666 | +0.11(+0.90%) |
Jan 09, 2014 | 12.40 | 12.49 | 12.07 | 12.21 | 1,286,392 | -0.23(-1.85%) |
Jan 08, 2014 | 12.53 | 12.64 | 12.32 | 12.44 | 1,046,401 | -0.09(-0.72%) |
Jan 07, 2014 | 12.48 | 12.72 | 12.32 | 12.53 | 1,145,234 | +0.17(+1.38%) |
Jan 06, 2014 | 12.66 | 12.78 | 12.35 | 12.36 | 1,515,058 | -0.35(-2.75%) |
Jan 03, 2014 | 12.75 | 12.85 | 12.47 | 12.71 | 766,830 | -0.07(-0.55%) |
Jan 02, 2014 | 12.81 | 12.85 | 12.56 | 12.78 | 883,283 | -0.10(-0.78%) |
Dec 31, 2013 | 12.93 | 12.88 | 12.88 | 12.88 | 999,600 | -0.09(-0.69%) |
Dec 30, 2013 | 12.99 | 13.05 | 12.85 | 12.97 | 866,544 | +0.02(+0.15%) |
Dec 27, 2013 | 12.79 | 12.99 | 12.75 | 12.95 | 770,328 | +0.12(+0.94%) |
Dec 26, 2013 | 13.40 | 13.44 | 12.72 | 12.83 | 1,339,242 | -0.61(-4.54%) |
Dec 24, 2013 | 13.43 | 13.69 | 13.37 | 13.44 | 701,075 | +0.00(+0.00%) |
Dec 23, 2013 | 13.06 | 13.45 | 13.03 | 13.44 | 1,703,588 | +0.43(+3.34%) |
Dec 20, 2013 | 12.75 | 13.12 | 12.68 | 13.01 | 2,270,567 | +0.26(+2.00%) |
Dec 19, 2013 | 12.38 | 12.75 | 12.35 | 12.75 | 1,117,006 | +0.32(+2.57%) |
Dec 18, 2013 | 12.25 | 12.49 | 12.20 | 12.43 | 1,236,049 | +0.21(+1.72%) |
Dec 17, 2013 | 12.22 | 12.38 | 12.17 | 12.22 | 589,942 | -0.02(-0.16%) |
Dec 16, 2013 | 12.36 | 12.47 | 12.20 | 12.24 | 1,093,081 | -0.02(-0.16%) |
Dec 13, 2013 | 12.20 | 12.38 | 12.15 | 12.26 | 878,037 | +0.04(+0.33%) |
Dec 12, 2013 | 12.23 | 12.38 | 12.11 | 12.22 | 1,154,615 | +0.05(+0.41%) |
Dec 11, 2013 | 12.25 | 12.34 | 12.04 | 12.17 | 745,750 | -0.05(-0.41%) |
Dec 10, 2013 | 12.22 | 12.50 | 12.20 | 12.22 | 922,509 | +0.00(+0.00%) |
Dec 09, 2013 | 12.05 | 12.50 | 12.03 | 12.22 | 1,183,213 | +0.19(+1.58%) |
Dec 06, 2013 | 12.25 | 12.34 | 12.01 | 12.03 | 0 | -0.10(-0.82%) |
Dec 05, 2013 | 12.15 | 12.28 | 12.07 | 12.13 | 0 | -0.02(-0.16%) |
Dec 04, 2013 | 12.15 | 12.39 | 12.07 | 12.15 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 12.24 | 12.47 | 12.06 | 12.15 | 940,723 | -0.17(-1.38%) |
Dec 02, 2013 | 12.39 | 12.53 | 12.27 | 12.32 | 600,154 | -0.17(-1.36%) |
Nov 29, 2013 | 12.52 | 12.63 | 12.42 | 12.49 | 0 | -0.03(-0.24%) |
Nov 27, 2013 | 12.47 | 12.60 | 12.33 | 12.52 | 0 | +0.01(+0.08%) |
Nov 26, 2013 | 12.44 | 12.68 | 12.35 | 12.51 | 0 | +0.07(+0.56%) |
Nov 25, 2013 | 12.31 | 12.50 | 12.07 | 12.44 | 566,553 | +0.09(+0.73%) |
Nov 22, 2013 | 12.50 | 12.62 | 12.27 | 12.35 | 0 | -0.23(-1.83%) |
Nov 21, 2013 | 12.33 | 12.67 | 12.20 | 12.58 | 990,494 | +0.27(+2.19%) |
Nov 20, 2013 | 12.24 | 12.47 | 12.20 | 12.31 | 0 | +0.10(+0.82%) |
Nov 19, 2013 | 12.36 | 12.62 | 12.16 | 12.21 | 835,022 | -0.18(-1.45%) |
Nov 18, 2013 | 13.01 | 13.12 | 12.35 | 12.39 | 0 | -0.59(-4.55%) |
Nov 15, 2013 | 13.20 | 13.20 | 12.90 | 12.98 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 12.95 | 13.26 | 12.60 | 13.01 | 3,819,508 | +1.40(+12.06%) |
Nov 12, 2013 | 11.75 | 11.83 | 11.49 | 11.61 | 0 | -0.11(-0.94%) |
Nov 11, 2013 | 11.75 | 11.95 | 11.68 | 11.72 | 0 | -0.21(-1.76%) |
Nov 08, 2013 | 11.30 | 11.99 | 11.27 | 11.93 | 0 | +0.60(+5.30%) |
Nov 07, 2013 | 11.76 | 11.78 | 11.20 | 11.33 | 1,310,337 | -0.17(-1.48%) |
Nov 06, 2013 | 11.63 | 11.77 | 11.37 | 11.50 | 1,101,355 | -0.05(-0.43%) |
Nov 05, 2013 | 11.75 | 11.79 | 11.42 | 11.55 | 0 | -0.25(-2.12%) |
Nov 04, 2013 | 11.76 | 11.95 | 11.61 | 11.80 | 0 | +0.22(+1.90%) |
Nov 01, 2013 | 11.37 | 11.63 | 11.10 | 11.58 | 0 | +0.21(+1.85%) |
Oct 31, 2013 | 11.69 | 11.69 | 11.35 | 11.37 | 0 | -0.30(-2.57%) |
Oct 30, 2013 | 11.82 | 12.02 | 11.64 | 11.67 | 1,458,675 | -0.11(-0.93%) |
Oct 29, 2013 | 11.91 | 11.91 | 11.56 | 11.78 | 0 | -0.02(-0.17%) |
Oct 28, 2013 | 11.69 | 11.89 | 11.61 | 11.80 | 0 | +0.08(+0.68%) |
Oct 25, 2013 | 11.87 | 11.93 | 11.61 | 11.72 | 0 | -0.11(-0.93%) |
Oct 24, 2013 | 11.57 | 11.88 | 11.45 | 11.83 | 958,402 | +0.25(+2.16%) |
Oct 23, 2013 | 11.99 | 11.99 | 11.55 | 11.58 | 1,095,181 | -0.30(-2.53%) |
Oct 22, 2013 | 12.03 | 12.16 | 11.82 | 11.88 | 1,838,426 | -0.03(-0.25%) |
Oct 21, 2013 | 11.55 | 12.27 | 11.40 | 11.91 | 3,562,300 | +0.43(+3.75%) |
Oct 18, 2013 | 11.42 | 11.50 | 11.20 | 11.48 | 1,446,045 | +0.11(+0.97%) |
Oct 17, 2013 | 11.63 | 11.65 | 11.21 | 11.37 | 1,770,761 | -0.24(-2.07%) |
Oct 16, 2013 | 11.37 | 11.69 | 11.35 | 11.61 | 1,303,332 | +0.30(+2.65%) |
Oct 15, 2013 | 11.49 | 11.50 | 11.18 | 11.31 | 1,172,311 | -0.19(-1.65%) |
Oct 14, 2013 | 11.18 | 11.50 | 11.10 | 11.50 | 1,331,902 | +0.21(+1.86%) |
Oct 11, 2013 | 11.51 | 11.51 | 11.06 | 11.29 | 0 | -0.13(-1.14%) |
Oct 10, 2013 | 11.48 | 11.61 | 11.31 | 11.42 | 2,149,479 | +0.19(+1.69%) |
Oct 09, 2013 | 11.50 | 11.57 | 10.63 | 11.23 | 4,139,649 | -0.15(-1.32%) |
Oct 08, 2013 | 12.50 | 12.69 | 11.25 | 11.38 | 7,715,508 | -1.61(-12.39%) |
Oct 07, 2013 | 13.08 | 13.25 | 12.97 | 12.99 | 0 | -0.16(-1.22%) |
Oct 04, 2013 | 13.07 | 13.17 | 12.95 | 13.15 | 1,226,381 | +0.16(+1.23%) |
Oct 03, 2013 | 13.24 | 13.38 | 12.90 | 12.99 | 0 | -0.80(-5.80%) |
Oct 02, 2013 | 13.59 | 14.05 | 13.43 | 13.79 | 2,045,938 | +0.20(+1.47%) |
Oct 01, 2013 | 12.72 | 14.04 | 12.71 | 13.59 | 5,462,821 | +0.67(+5.19%) |
Sep 27, 2013 | 12.78 | 12.97 | 12.72 | 12.92 | 0 | +0.09(+0.70%) |
Sep 26, 2013 | 12.75 | 12.90 | 12.70 | 12.83 | 852,415 | +0.09(+0.71%) |
Sep 25, 2013 | 12.77 | 12.86 | 12.72 | 12.74 | 929,077 | -0.07(-0.55%) |
Sep 24, 2013 | 13.00 | 13.04 | 12.77 | 12.81 | 913,540 | -0.15(-1.16%) |
Sep 23, 2013 | 13.04 | 13.05 | 12.83 | 12.96 | 981,907 | +0.03(+0.19%) |
Sep 20, 2013 | 13.21 | 13.21 | 12.85 | 12.94 | 0 | -0.29(-2.16%) |
Sep 19, 2013 | 13.31 | 13.42 | 13.14 | 13.22 | 909,862 | -0.10(-0.75%) |
Sep 18, 2013 | 13.36 | 13.43 | 13.07 | 13.32 | 0 | +0.23(+1.76%) |
Sep 17, 2013 | 12.65 | 13.11 | 12.65 | 13.09 | 0 | +0.66(+5.31%) |
Sep 16, 2013 | 12.72 | 12.78 | 12.40 | 12.43 | 707,666 | -0.20(-1.58%) |
Sep 13, 2013 | 12.80 | 12.80 | 12.62 | 12.63 | 0 | -0.12(-0.94%) |
Sep 12, 2013 | 12.67 | 12.80 | 12.58 | 12.75 | 1,198,111 | +0.22(+1.76%) |
Sep 11, 2013 | 12.50 | 12.55 | 12.29 | 12.53 | 0 | +0.04(+0.36%) |
Sep 10, 2013 | 13.00 | 13.06 | 12.47 | 12.48 | 1,891,985 | -0.54(-4.11%) |
Sep 09, 2013 | 12.90 | 13.07 | 12.81 | 13.02 | 973,871 | +0.21(+1.64%) |
Sep 06, 2013 | 12.75 | 12.90 | 12.52 | 12.81 | 0 | +0.15(+1.18%) |
Sep 05, 2013 | 12.77 | 12.81 | 12.61 | 12.66 | 664,186 | -0.07(-0.55%) |
Sep 04, 2013 | 12.59 | 12.74 | 12.43 | 12.73 | 0 | +0.14(+1.11%) |
Sep 03, 2013 | 12.65 | 12.79 | 12.40 | 12.59 | 0 | +0.01(+0.08%) |
Aug 30, 2013 | 12.75 | 12.75 | 12.42 | 12.58 | 0 | -0.03(-0.24%) |
Aug 29, 2013 | 12.25 | 12.77 | 12.25 | 12.61 | 1,407,686 | +0.35(+2.85%) |
Aug 28, 2013 | 12.25 | 12.54 | 12.23 | 12.26 | 0 | -0.02(-0.16%) |
Aug 27, 2013 | 12.46 | 12.64 | 12.21 | 12.28 | 929,637 | -0.31(-2.46%) |
Aug 26, 2013 | 12.57 | 12.79 | 12.52 | 12.59 | 0 | +0.08(+0.64%) |
Aug 23, 2013 | 12.37 | 12.52 | 12.29 | 12.51 | 0 | +0.14(+1.13%) |
Aug 22, 2013 | 12.32 | 12.47 | 12.31 | 12.37 | 389,244 | +0.09(+0.73%) |
Aug 21, 2013 | 12.37 | 12.48 | 12.22 | 12.28 | 816,919 | -0.15(-1.21%) |
Aug 20, 2013 | 12.31 | 12.54 | 12.27 | 12.43 | 740,842 | +0.14(+1.14%) |
Aug 19, 2013 | 12.47 | 12.64 | 12.29 | 12.29 | 955,823 | -0.25(-1.99%) |
Aug 16, 2013 | 12.67 | 12.73 | 12.51 | 12.54 | 0 | -0.12(-0.95%) |
Aug 15, 2013 | 12.83 | 12.92 | 12.65 | 12.66 | 1,204,814 | -0.33(-2.54%) |
Aug 14, 2013 | 12.95 | 13.04 | 12.85 | 12.99 | 755,431 | +0.01(+0.08%) |
Aug 13, 2013 | 13.07 | 13.08 | 12.84 | 12.98 | 649,676 | -0.05(-0.38%) |
Aug 12, 2013 | 12.90 | 13.10 | 12.89 | 13.03 | 932,784 | +0.09(+0.70%) |
Aug 09, 2013 | 13.07 | 13.18 | 12.83 | 12.94 | 1,144,736 | +0.19(+1.49%) |
Aug 08, 2013 | 12.75 | 12.93 | 12.70 | 12.75 | 1,231,589 | +0.12(+0.95%) |
Aug 07, 2013 | 12.89 | 12.94 | 12.62 | 12.63 | 1,024,256 | -0.35(-2.70%) |
Aug 06, 2013 | 13.04 | 13.10 | 12.72 | 12.98 | 1,215,525 | +0.09(+0.70%) |
Aug 05, 2013 | 12.75 | 13.01 | 12.72 | 12.89 | 855,741 | +0.09(+0.70%) |
Aug 02, 2013 | 12.97 | 12.97 | 12.70 | 12.80 | 983,704 | -0.14(-1.08%) |
Aug 01, 2013 | 13.01 | 13.18 | 12.90 | 12.94 | 1,140,837 | +0.03(+0.23%) |
Jul 31, 2013 | 13.01 | 13.31 | 12.90 | 12.91 | 0 | +0.21(+1.65%) |
Jul 30, 2013 | 12.75 | 12.83 | 12.65 | 12.70 | 0 | +0.01(+0.08%) |
Jul 29, 2013 | 12.78 | 12.80 | 12.65 | 12.69 | 0 | -0.12(-0.94%) |
Jul 26, 2013 | 12.80 | 12.90 | 12.70 | 12.81 | 0 | -0.16(-1.23%) |
Jul 25, 2013 | 12.74 | 13.00 | 12.70 | 12.97 | 0 | +0.23(+1.81%) |
Jul 24, 2013 | 13.21 | 13.24 | 12.65 | 12.74 | 0 | -0.45(-3.41%) |
Jul 23, 2013 | 13.14 | 13.25 | 13.04 | 13.19 | 0 | +0.04(+0.30%) |
Jul 22, 2013 | 13.03 | 13.22 | 12.94 | 13.15 | 0 | +0.15(+1.15%) |
Jul 19, 2013 | 12.99 | 13.20 | 12.95 | 13.00 | 0 | -0.05(-0.38%) |
Jul 18, 2013 | 12.99 | 13.23 | 12.93 | 13.05 | 0 | +0.11(+0.85%) |
Jul 17, 2013 | 12.95 | 13.18 | 12.92 | 12.94 | 591,487 | +0.05(+0.39%) |
Jul 16, 2013 | 13.14 | 13.17 | 12.80 | 12.89 | 0 | -0.22(-1.68%) |
Jul 15, 2013 | 13.27 | 13.33 | 13.09 | 13.11 | 0 | -0.17(-1.28%) |
Jul 12, 2013 | 13.27 | 13.46 | 13.10 | 13.28 | 0 | -0.15(-1.12%) |
Jul 11, 2013 | 13.45 | 13.46 | 13.28 | 13.43 | 0 | +0.07(+0.52%) |
Jul 10, 2013 | 13.42 | 13.46 | 13.21 | 13.36 | 632,131 | -0.01(-0.07%) |
Jul 09, 2013 | 13.47 | 13.55 | 13.29 | 13.37 | 0 | +0.01(+0.07%) |
Jul 08, 2013 | 13.46 | 13.58 | 13.29 | 13.36 | 672,701 | -0.10(-0.74%) |
Jul 05, 2013 | 13.40 | 13.53 | 13.18 | 13.46 | 0 | +0.18(+1.36%) |
Jul 03, 2013 | 13.04 | 13.28 | 13.03 | 13.28 | 0 | +0.18(+1.37%) |
Jul 02, 2013 | 13.26 | 13.30 | 13.01 | 13.10 | 1,125,534 | -0.14(-1.06%) |
Jul 01, 2013 | 13.21 | 13.52 | 13.12 | 13.24 | 1,178,794 | +0.04(+0.30%) |
Jun 28, 2013 | 13.31 | 13.51 | 13.17 | 13.20 | 1,205,505 | -0.09(-0.68%) |
Jun 27, 2013 | 12.82 | 13.47 | 12.70 | 13.29 | 0 | +0.59(+4.65%) |
Jun 26, 2013 | 12.82 | 12.87 | 12.48 | 12.70 | 0 | -0.02(-0.16%) |
Jun 25, 2013 | 12.42 | 12.75 | 12.27 | 12.72 | 0 | +0.47(+3.84%) |
Jun 24, 2013 | 12.34 | 12.50 | 12.16 | 12.25 | 0 | -0.34(-2.70%) |
Jun 21, 2013 | 12.55 | 12.66 | 12.25 | 12.59 | 1,104,289 | +0.07(+0.56%) |
Jun 20, 2013 | 12.78 | 12.95 | 12.45 | 12.52 | 1,194,265 | -0.40(-3.10%) |
Jun 19, 2013 | 13.10 | 13.18 | 12.90 | 12.92 | 0 | -0.21(-1.60%) |
Jun 18, 2013 | 13.14 | 13.20 | 13.00 | 13.13 | 0 | +0.06(+0.46%) |
Jun 17, 2013 | 13.06 | 13.17 | 12.97 | 13.07 | 0 | +0.12(+0.93%) |
Jun 14, 2013 | 13.03 | 13.17 | 12.85 | 12.95 | 0 | -0.15(-1.15%) |
Jun 13, 2013 | 12.80 | 13.16 | 12.73 | 13.10 | 755,388 | +0.24(+1.87%) |
Jun 12, 2013 | 13.08 | 13.11 | 12.80 | 12.86 | 799,086 | -0.09(-0.69%) |
Jun 11, 2013 | 13.14 | 13.21 | 12.90 | 12.95 | 0 | -0.45(-3.36%) |
Jun 10, 2013 | 13.31 | 13.47 | 13.08 | 13.40 | 0 | +0.11(+0.83%) |
Jun 07, 2013 | 13.09 | 13.32 | 12.93 | 13.29 | 0 | +0.23(+1.76%) |
Jun 06, 2013 | 12.77 | 13.07 | 12.75 | 13.06 | 828,774 | +0.21(+1.63%) |
Jun 05, 2013 | 13.19 | 13.29 | 12.70 | 12.85 | 0 | -0.41(-3.09%) |
Jun 04, 2013 | 13.41 | 13.54 | 13.06 | 13.26 | 0 | -0.15(-1.12%) |
Jun 03, 2013 | 13.40 | 13.45 | 13.13 | 13.41 | 943,995 | +0.14(+1.06%) |
May 31, 2013 | 13.37 | 13.53 | 13.26 | 13.27 | 826,289 | -0.26(-1.92%) |
May 30, 2013 | 13.45 | 13.55 | 13.25 | 13.53 | 942,467 | +0.08(+0.59%) |
May 29, 2013 | 13.37 | 13.58 | 13.29 | 13.45 | 675,442 | -0.06(-0.44%) |
May 28, 2013 | 13.53 | 13.58 | 13.25 | 13.51 | 990,964 | +0.24(+1.81%) |
May 24, 2013 | 13.34 | 13.34 | 13.10 | 13.27 | 0 | -0.08(-0.60%) |
May 23, 2013 | 13.14 | 13.57 | 13.01 | 13.35 | 1,223,127 | +0.03(+0.23%) |
May 22, 2013 | 14.42 | 14.48 | 13.25 | 13.32 | 2,023,712 | -0.98(-6.85%) |
May 21, 2013 | 14.00 | 14.48 | 13.81 | 14.30 | 0 | +0.34(+2.44%) |
May 20, 2013 | 13.70 | 13.96 | 13.53 | 13.96 | 0 | +0.31(+2.27%) |
May 17, 2013 | 13.36 | 13.65 | 13.33 | 13.65 | 0 | +0.40(+3.02%) |
May 16, 2013 | 13.47 | 13.52 | 13.20 | 13.25 | 710,336 | -0.23(-1.71%) |
May 15, 2013 | 13.61 | 13.82 | 13.45 | 13.48 | 0 | +0.07(+0.52%) |
May 13, 2013 | 13.41 | 13.63 | 13.30 | 13.41 | 0 | +0.03(+0.22%) |
May 10, 2013 | 13.17 | 13.39 | 13.03 | 13.38 | 0 | +0.21(+1.59%) |
May 09, 2013 | 13.25 | 13.50 | 12.90 | 13.17 | 0 | -0.59(-4.29%) |
May 08, 2013 | 13.95 | 13.98 | 13.54 | 13.76 | 1,149,898 | -0.08(-0.58%) |
May 07, 2013 | 13.85 | 14.02 | 13.55 | 13.84 | 1,283,638 | +0.10(+0.73%) |
May 06, 2013 | 13.25 | 13.76 | 13.23 | 13.74 | 0 | +0.55(+4.17%) |
May 03, 2013 | 13.34 | 13.54 | 13.05 | 13.19 | 0 | -0.09(-0.68%) |
May 02, 2013 | 12.83 | 13.30 | 12.55 | 13.28 | 951,429 | +0.60(+4.73%) |
May 01, 2013 | 13.08 | 13.18 | 12.55 | 12.68 | 0 | -0.51(-3.87%) |
Apr 30, 2013 | 13.30 | 13.37 | 13.03 | 13.19 | 875,172 | -0.08(-0.60%) |
Apr 29, 2013 | 13.09 | 13.41 | 13.04 | 13.27 | 1,050,606 | +0.22(+1.69%) |
Apr 26, 2013 | 13.49 | 13.23 | 12.95 | 13.05 | 1,210,908 | -0.18(-1.36%) |
Apr 25, 2013 | 13.63 | 13.94 | 13.20 | 13.23 | 2,948,103 | +0.05(+0.38%) |
Apr 24, 2013 | 12.29 | 13.25 | 12.27 | 13.18 | 1,926,757 | +0.92(+7.50%) |
Apr 23, 2013 | 12.35 | 12.37 | 12.12 | 12.26 | 995,250 | +0.17(+1.41%) |
Apr 22, 2013 | 12.04 | 12.14 | 11.81 | 12.09 | 685,120 | +0.08(+0.67%) |
Apr 19, 2013 | 12.15 | 12.19 | 11.90 | 12.01 | 644,642 | -0.11(-0.91%) |
Apr 18, 2013 | 12.09 | 12.22 | 11.90 | 12.12 | 918,679 | +0.07(+0.58%) |
Apr 17, 2013 | 12.10 | 12.25 | 11.91 | 12.05 | 1,044,955 | -0.16(-1.31%) |
Apr 16, 2013 | 12.20 | 12.46 | 12.05 | 12.21 | 1,122,131 | +0.19(+1.58%) |
Apr 15, 2013 | 12.62 | 12.75 | 12.00 | 12.02 | 1,690,016 | -0.73(-5.73%) |
Apr 12, 2013 | 13.05 | 13.10 | 12.55 | 12.75 | 892,805 | -0.36(-2.75%) |
Apr 11, 2013 | 12.95 | 13.33 | 12.94 | 13.11 | 895,341 | +0.17(+1.31%) |
Apr 10, 2013 | 13.10 | 13.24 | 12.87 | 12.94 | 1,058,530 | -0.07(-0.54%) |
Apr 09, 2013 | 12.45 | 13.08 | 12.45 | 13.01 | 1,334,542 | +0.58(+4.67%) |
Apr 08, 2013 | 12.50 | 12.65 | 12.27 | 12.43 | 675,263 | +0.00(+0.00%) |
Apr 05, 2013 | 12.12 | 12.66 | 12.11 | 12.43 | 799,232 | +0.10(+0.81%) |
Apr 04, 2013 | 12.30 | 12.40 | 12.13 | 12.33 | 903,963 | +0.00(+0.00%) |
Apr 03, 2013 | 12.40 | 12.61 | 12.15 | 12.33 | 1,482,640 | -0.07(-0.56%) |
Apr 02, 2013 | 12.72 | 12.84 | 12.37 | 12.40 | 992,696 | -0.22(-1.74%) |