Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.59 | 14.05 | 13.59 | 13.97 | 34,737 | +0.30(+2.19%) |
Mar 28, 2014 | 13.74 | 13.92 | 13.43 | 13.67 | 277,682 | +0.08(+0.59%) |
Mar 27, 2014 | 13.76 | 13.79 | 13.55 | 13.59 | 69,310 | -0.22(-1.59%) |
Mar 26, 2014 | 14.07 | 14.08 | 13.72 | 13.81 | 51,830 | -0.39(-2.75%) |
Mar 25, 2014 | 14.35 | 14.44 | 14.14 | 14.20 | 13,522 | -0.17(-1.18%) |
Mar 24, 2014 | 14.71 | 14.71 | 14.27 | 14.37 | 45,228 | -0.21(-1.44%) |
Mar 21, 2014 | 14.75 | 14.75 | 14.47 | 14.58 | 14,783 | -0.04(-0.27%) |
Mar 20, 2014 | 14.75 | 14.81 | 14.54 | 14.62 | 54,038 | -0.07(-0.48%) |
Mar 19, 2014 | 14.62 | 15.16 | 14.50 | 14.69 | 26,040 | -0.09(-0.61%) |
Mar 18, 2014 | 14.68 | 14.78 | 14.43 | 14.78 | 71,241 | -0.17(-1.14%) |
Mar 17, 2014 | 14.35 | 14.95 | 14.30 | 14.95 | 95,878 | +0.69(+4.84%) |
Mar 14, 2014 | 14.47 | 14.47 | 14.19 | 14.26 | 124,320 | -0.05(-0.35%) |
Mar 13, 2014 | 13.70 | 14.31 | 13.70 | 14.31 | 9,486 | +0.56(+4.07%) |
Mar 12, 2014 | 13.83 | 13.97 | 13.72 | 13.75 | 16,998 | -0.37(-2.62%) |
Mar 11, 2014 | 14.20 | 14.25 | 14.04 | 14.12 | 79,186 | +0.00(+0.00%) |
Mar 10, 2014 | 14.20 | 14.29 | 14.03 | 14.12 | 12,100 | -0.01(-0.07%) |
Mar 07, 2014 | 14.12 | 14.31 | 13.97 | 14.13 | 17,155 | +0.01(+0.07%) |
Mar 06, 2014 | 14.59 | 14.65 | 14.11 | 14.12 | 22,999 | -0.23(-1.60%) |
Mar 05, 2014 | 14.04 | 14.39 | 13.86 | 14.35 | 8,662 | +0.10(+0.70%) |
Mar 04, 2014 | 14.11 | 14.30 | 14.07 | 14.25 | 10,534 | +0.18(+1.28%) |
Mar 03, 2014 | 14.04 | 14.18 | 13.82 | 14.07 | 14,430 | -0.21(-1.47%) |
Feb 28, 2014 | 13.94 | 14.38 | 13.94 | 14.28 | 9,212 | +0.37(+2.66%) |
Feb 27, 2014 | 14.38 | 14.38 | 13.87 | 13.91 | 20,230 | -0.47(-3.27%) |
Feb 26, 2014 | 13.77 | 14.43 | 13.77 | 14.38 | 19,378 | +0.56(+4.05%) |
Feb 25, 2014 | 13.85 | 13.89 | 13.73 | 13.82 | 3,227 | -0.06(-0.43%) |
Feb 24, 2014 | 13.96 | 13.98 | 13.86 | 13.88 | 10,248 | -0.04(-0.29%) |
Feb 21, 2014 | 13.82 | 13.96 | 13.82 | 13.92 | 2,752 | +0.10(+0.72%) |
Feb 20, 2014 | 13.91 | 14.04 | 13.80 | 13.82 | 16,424 | -0.07(-0.50%) |
Feb 19, 2014 | 13.97 | 14.05 | 13.88 | 13.89 | 7,000 | -0.15(-1.07%) |
Feb 18, 2014 | 14.37 | 14.38 | 14.01 | 14.04 | 24,703 | -0.28(-1.98%) |
Feb 14, 2014 | 14.17 | 14.32 | 14.32 | 14.32 | 2,100 | +0.18(+1.30%) |
Feb 13, 2014 | 13.94 | 14.30 | 13.86 | 14.14 | 20,535 | +0.24(+1.73%) |
Feb 12, 2014 | 14.02 | 14.02 | 13.89 | 13.90 | 4,338 | -0.08(-0.57%) |
Feb 11, 2014 | 13.90 | 14.01 | 13.89 | 13.98 | 6,101 | +0.08(+0.58%) |
Feb 10, 2014 | 14.01 | 14.01 | 13.87 | 13.90 | 1,874 | -0.04(-0.29%) |
Feb 07, 2014 | 14.06 | 14.14 | 13.93 | 13.94 | 15,375 | -0.08(-0.57%) |
Feb 06, 2014 | 13.84 | 14.25 | 13.74 | 14.02 | 20,325 | +0.30(+2.19%) |
Feb 05, 2014 | 13.95 | 13.95 | 13.63 | 13.72 | 17,194 | -0.36(-2.56%) |
Feb 04, 2014 | 13.90 | 14.22 | 13.80 | 14.08 | 7,213 | +0.23(+1.66%) |
Feb 03, 2014 | 14.46 | 14.56 | 13.65 | 13.85 | 26,005 | -0.53(-3.69%) |
Jan 31, 2014 | 14.16 | 14.65 | 14.16 | 14.38 | 16,003 | +0.37(+2.64%) |
Jan 30, 2014 | 13.60 | 14.32 | 13.60 | 14.01 | 12,693 | +0.53(+3.93%) |
Jan 29, 2014 | 13.75 | 13.79 | 13.48 | 13.48 | 5,808 | -0.24(-1.75%) |
Jan 28, 2014 | 13.34 | 13.72 | 13.34 | 13.72 | 6,104 | +0.31(+2.31%) |
Jan 27, 2014 | 13.32 | 13.47 | 13.19 | 13.41 | 10,570 | +0.26(+1.98%) |
Jan 24, 2014 | 13.59 | 13.66 | 13.15 | 13.15 | 21,223 | -0.31(-2.30%) |
Jan 23, 2014 | 13.72 | 13.72 | 13.46 | 13.46 | 8,681 | -0.19(-1.39%) |
Jan 22, 2014 | 13.79 | 13.79 | 13.62 | 13.65 | 6,017 | -0.12(-0.87%) |
Jan 21, 2014 | 13.76 | 13.90 | 13.68 | 13.77 | 15,271 | +0.71(+5.44%) |
Jan 17, 2014 | 13.83 | 13.06 | 13.06 | 13.06 | 16,300 | -0.73(-5.29%) |
Jan 16, 2014 | 13.51 | 13.85 | 13.51 | 13.79 | 12,968 | +0.37(+2.76%) |
Jan 15, 2014 | 13.47 | 13.62 | 13.42 | 13.42 | 10,016 | -0.05(-0.37%) |
Jan 14, 2014 | 13.32 | 13.77 | 13.23 | 13.47 | 24,412 | -2.24(-14.26%) |
Jan 13, 2014 | 13.31 | 15.71 | 13.20 | 15.71 | 11,080 | +2.51(+19.02%) |
Jan 10, 2014 | 13.39 | 13.53 | 13.09 | 13.20 | 12,873 | -0.35(-2.58%) |
Jan 09, 2014 | 13.21 | 13.57 | 13.21 | 13.55 | 23,004 | +0.30(+2.26%) |
Jan 08, 2014 | 13.14 | 13.41 | 13.14 | 13.25 | 39,212 | +0.09(+0.68%) |
Jan 07, 2014 | 13.30 | 13.32 | 13.16 | 13.16 | 24,054 | -0.18(-1.35%) |
Jan 06, 2014 | 13.35 | 13.35 | 13.29 | 13.34 | 13,251 | +0.04(+0.30%) |
Jan 03, 2014 | 13.19 | 13.34 | 13.16 | 13.30 | 9,713 | +0.20(+1.53%) |
Jan 02, 2014 | 13.34 | 13.34 | 13.10 | 13.10 | 9,980 | -0.29(-2.17%) |
Dec 31, 2013 | 13.25 | 13.39 | 13.39 | 13.39 | 10,400 | +0.25(+1.90%) |
Dec 30, 2013 | 13.08 | 13.39 | 13.08 | 13.14 | 20,393 | +0.07(+0.54%) |
Dec 27, 2013 | 13.08 | 13.15 | 13.07 | 13.07 | 6,910 | -0.26(-1.95%) |
Dec 26, 2013 | 13.13 | 13.34 | 13.13 | 13.33 | 3,918 | +0.28(+2.15%) |
Dec 24, 2013 | 13.25 | 13.55 | 13.05 | 13.05 | 25,630 | -0.16(-1.21%) |
Dec 23, 2013 | 13.23 | 13.31 | 12.94 | 13.21 | 14,289 | +0.01(+0.08%) |
Dec 20, 2013 | 12.87 | 13.36 | 12.87 | 13.20 | 31,514 | +0.19(+1.46%) |
Dec 19, 2013 | 13.17 | 13.22 | 12.82 | 13.01 | 8,220 | -0.11(-0.84%) |
Dec 18, 2013 | 13.37 | 13.40 | 13.12 | 13.12 | 30,141 | -0.29(-2.16%) |
Dec 17, 2013 | 13.28 | 13.44 | 13.04 | 13.41 | 41,076 | +0.20(+1.51%) |
Dec 16, 2013 | 13.07 | 13.38 | 12.99 | 13.21 | 35,582 | +0.29(+2.24%) |
Dec 13, 2013 | 12.66 | 13.12 | 12.54 | 12.92 | 48,337 | +0.20(+1.57%) |
Dec 12, 2013 | 12.91 | 12.91 | 12.50 | 12.72 | 54,306 | -0.25(-1.93%) |
Dec 11, 2013 | 13.15 | 13.15 | 12.94 | 12.97 | 11,013 | -0.14(-1.07%) |
Dec 10, 2013 | 13.04 | 13.18 | 13.03 | 13.11 | 28,032 | -0.04(-0.30%) |
Dec 09, 2013 | 13.25 | 13.37 | 13.11 | 13.15 | 34,498 | -0.07(-0.53%) |
Dec 06, 2013 | 13.42 | 13.42 | 13.22 | 13.22 | 0 | -0.18(-1.34%) |
Dec 05, 2013 | 13.38 | 13.60 | 13.28 | 13.40 | 0 | +0.38(+2.92%) |
Dec 04, 2013 | 13.26 | 13.74 | 13.02 | 13.02 | 0 | -0.02(-0.15%) |
Dec 03, 2013 | 14.06 | 14.11 | 13.04 | 13.04 | 0 | -0.85(-6.12%) |
Dec 02, 2013 | 13.67 | 14.17 | 13.44 | 13.89 | 0 | +0.27(+1.98%) |
Nov 29, 2013 | 13.37 | 13.75 | 13.37 | 13.62 | 0 | +0.04(+0.29%) |
Nov 27, 2013 | 13.70 | 13.74 | 12.64 | 13.58 | 0 | -0.33(-2.37%) |
Nov 26, 2013 | 13.54 | 13.98 | 12.45 | 13.91 | 0 | +0.01(+0.07%) |
Nov 25, 2013 | 14.27 | 14.27 | 13.47 | 13.90 | 0 | -0.73(-4.99%) |
Nov 22, 2013 | 13.50 | 14.63 | 13.34 | 14.63 | 0 | +1.06(+7.81%) |
Nov 21, 2013 | 13.93 | 13.93 | 13.57 | 13.57 | 0 | -0.54(-3.83%) |
Nov 20, 2013 | 14.69 | 14.69 | 13.35 | 14.11 | 0 | -0.31(-2.15%) |
Nov 19, 2013 | 14.15 | 14.42 | 13.31 | 14.42 | 0 | -0.07(-0.48%) |
Nov 18, 2013 | 13.37 | 14.49 | 13.37 | 14.49 | 0 | +0.96(+7.10%) |
Nov 15, 2013 | 13.79 | 13.79 | 13.34 | 13.53 | 0 | -0.47(-3.36%) |
Nov 14, 2013 | 13.26 | 14.06 | 13.11 | 14.00 | 0 | +0.87(+6.63%) |
Nov 13, 2013 | 13.26 | 13.26 | 12.89 | 13.13 | 0 | +0.90(+7.36%) |
Nov 12, 2013 | 12.40 | 13.14 | 12.23 | 12.23 | 0 | -0.13(-1.05%) |
Nov 11, 2013 | 12.13 | 12.40 | 12.13 | 12.36 | 0 | +0.71(+6.09%) |
Nov 08, 2013 | 12.00 | 12.41 | 11.65 | 11.65 | 0 | -0.38(-3.16%) |
Nov 07, 2013 | 11.63 | 12.27 | 11.63 | 12.03 | 0 | +0.93(+8.38%) |
Nov 06, 2013 | 11.92 | 12.04 | 11.10 | 11.10 | 0 | -0.82(-6.88%) |
Nov 05, 2013 | 12.36 | 12.36 | 11.92 | 11.92 | 0 | -0.28(-2.30%) |
Nov 04, 2013 | 12.21 | 12.22 | 12.15 | 12.20 | 0 | +0.08(+0.66%) |
Nov 01, 2013 | 12.26 | 12.26 | 11.99 | 12.12 | 0 | -0.26(-2.10%) |
Oct 31, 2013 | 12.27 | 12.38 | 12.22 | 12.38 | 0 | +0.16(+1.31%) |
Oct 30, 2013 | 12.53 | 12.53 | 11.95 | 12.22 | 0 | -0.22(-1.77%) |
Oct 29, 2013 | 12.60 | 12.65 | 12.42 | 12.44 | 0 | -0.08(-0.64%) |
Oct 28, 2013 | 12.12 | 12.52 | 12.12 | 12.52 | 0 | +0.34(+2.79%) |
Oct 25, 2013 | 12.15 | 12.22 | 12.12 | 12.18 | 0 | -0.10(-0.81%) |
Oct 24, 2013 | 11.70 | 12.35 | 11.70 | 12.28 | 0 | +0.98(+8.67%) |
Oct 23, 2013 | 11.83 | 11.92 | 11.30 | 11.30 | 0 | -0.72(-5.99%) |
Oct 22, 2013 | 11.47 | 12.03 | 11.47 | 12.02 | 0 | +0.98(+8.88%) |
Oct 21, 2013 | 11.70 | 11.91 | 11.04 | 11.04 | 0 | -0.73(-6.20%) |
Oct 18, 2013 | 11.59 | 11.94 | 11.59 | 11.77 | 1,700 | +0.47(+4.16%) |
Oct 17, 2013 | 11.56 | 11.87 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 11.66 | 11.83 | 11.30 | 11.30 | 0 | -0.29(-2.50%) |
Oct 15, 2013 | 11.50 | 11.79 | 11.37 | 11.59 | 0 | +0.13(+1.13%) |
Oct 14, 2013 | 11.13 | 11.77 | 11.11 | 11.46 | 0 | -0.25(-2.13%) |
Oct 11, 2013 | 11.45 | 11.72 | 11.45 | 11.71 | 0 | +0.13(+1.12%) |
Oct 10, 2013 | 11.32 | 11.58 | 11.32 | 11.58 | 0 | +0.36(+3.21%) |
Oct 09, 2013 | 11.15 | 11.40 | 11.15 | 11.22 | 0 | +0.19(+1.72%) |
Oct 08, 2013 | 11.26 | 11.34 | 11.03 | 11.03 | 0 | +0.01(+0.09%) |
Oct 07, 2013 | 11.34 | 11.38 | 11.02 | 11.02 | 0 | -0.38(-3.33%) |
Oct 04, 2013 | 11.37 | 11.50 | 11.30 | 11.40 | 0 | +0.11(+0.97%) |
Oct 03, 2013 | 11.32 | 11.44 | 11.26 | 11.29 | 0 | -0.18(-1.57%) |
Oct 02, 2013 | 11.31 | 11.47 | 11.30 | 11.47 | 0 | +0.01(+0.09%) |
Oct 01, 2013 | 11.39 | 11.46 | 11.32 | 11.46 | 0 | +0.07(+0.61%) |
Sep 30, 2013 | 11.30 | 11.57 | 11.16 | 11.39 | 0 | -0.03(-0.26%) |
Sep 27, 2013 | 11.54 | 11.54 | 11.36 | 11.42 | 0 | +0.41(+3.72%) |
Sep 26, 2013 | 11.54 | 11.57 | 11.01 | 11.01 | 0 | -0.47(-4.09%) |
Sep 25, 2013 | 11.40 | 11.53 | 11.31 | 11.48 | 0 | +0.17(+1.50%) |
Sep 24, 2013 | 11.28 | 11.43 | 11.25 | 11.31 | 0 | -0.10(-0.88%) |
Sep 23, 2013 | 11.20 | 11.64 | 11.20 | 11.41 | 0 | +0.41(+3.73%) |
Sep 20, 2013 | 11.43 | 11.65 | 11.00 | 11.00 | 0 | -0.01(-0.09%) |
Sep 19, 2013 | 11.64 | 11.66 | 11.01 | 11.01 | 0 | -0.68(-5.82%) |
Sep 18, 2013 | 11.75 | 11.75 | 11.49 | 11.69 | 0 | +0.14(+1.21%) |
Sep 17, 2013 | 11.64 | 11.66 | 11.53 | 11.55 | 0 | -0.03(-0.26%) |
Sep 16, 2013 | 11.52 | 11.62 | 11.45 | 11.58 | 0 | +0.13(+1.14%) |
Sep 13, 2013 | 11.43 | 11.51 | 11.30 | 11.45 | 0 | +0.05(+0.44%) |
Sep 12, 2013 | 11.69 | 11.69 | 11.36 | 11.40 | 0 | -0.14(-1.21%) |
Sep 11, 2013 | 11.65 | 11.65 | 11.51 | 11.54 | 0 | -0.09(-0.77%) |
Sep 10, 2013 | 11.61 | 11.63 | 11.49 | 11.63 | 0 | +0.07(+0.61%) |
Sep 09, 2013 | 11.75 | 11.75 | 11.51 | 11.56 | 0 | -0.30(-2.53%) |
Sep 06, 2013 | 11.50 | 11.99 | 11.50 | 11.86 | 0 | +0.58(+5.14%) |
Sep 05, 2013 | 10.88 | 11.44 | 10.85 | 11.28 | 0 | +0.51(+4.74%) |
Sep 04, 2013 | 10.89 | 10.95 | 10.77 | 10.77 | 0 | -0.04(-0.37%) |
Sep 03, 2013 | 10.74 | 10.83 | 10.48 | 10.81 | 0 | +0.15(+1.41%) |
Aug 30, 2013 | 10.76 | 10.76 | 10.60 | 10.66 | 0 | -0.10(-0.93%) |
Aug 29, 2013 | 10.67 | 10.76 | 10.61 | 10.76 | 0 | +0.08(+0.75%) |
Aug 28, 2013 | 10.68 | 10.79 | 10.65 | 10.68 | 0 | -0.04(-0.37%) |
Aug 27, 2013 | 10.61 | 10.78 | 10.58 | 10.72 | 0 | -0.07(-0.65%) |
Aug 26, 2013 | 10.84 | 10.94 | 10.59 | 10.79 | 0 | -0.12(-1.10%) |
Aug 23, 2013 | 11.32 | 11.32 | 10.85 | 10.91 | 0 | -0.78(-6.67%) |
Aug 22, 2013 | 10.75 | 11.69 | 10.68 | 11.69 | 0 | +0.88(+8.14%) |
Aug 21, 2013 | 10.69 | 10.81 | 10.46 | 10.81 | 0 | +0.03(+0.28%) |
Aug 20, 2013 | 10.73 | 10.81 | 10.65 | 10.78 | 0 | +0.03(+0.28%) |
Aug 19, 2013 | 11.25 | 11.25 | 10.70 | 10.75 | 0 | -0.92(-7.88%) |
Aug 16, 2013 | 11.05 | 11.67 | 10.87 | 11.67 | 0 | +0.55(+4.95%) |
Aug 15, 2013 | 11.22 | 11.22 | 11.01 | 11.12 | 3,768 | -0.23(-2.03%) |
Aug 14, 2013 | 11.49 | 11.49 | 11.20 | 11.35 | 0 | -0.09(-0.79%) |
Aug 13, 2013 | 11.44 | 11.55 | 11.41 | 11.44 | 36,238 | -0.21(-1.80%) |
Aug 12, 2013 | 11.58 | 11.72 | 11.55 | 11.65 | 1,744 | +0.04(+0.34%) |
Aug 09, 2013 | 11.92 | 11.92 | 11.51 | 11.61 | 5,146 | -0.25(-2.11%) |
Aug 08, 2013 | 11.74 | 11.90 | 11.52 | 11.86 | 7,381 | +0.40(+3.49%) |
Aug 07, 2013 | 11.93 | 12.03 | 11.46 | 11.46 | 9,329 | -0.05(-0.43%) |
Aug 06, 2013 | 12.00 | 12.05 | 11.51 | 11.51 | 20,051 | -0.38(-3.20%) |
Aug 05, 2013 | 11.79 | 12.55 | 11.76 | 11.89 | 4,200 | +0.13(+1.11%) |
Aug 02, 2013 | 12.03 | 12.05 | 11.64 | 11.76 | 10,360 | -0.03(-0.25%) |
Aug 01, 2013 | 11.64 | 12.00 | 11.54 | 11.79 | 9,025 | +0.52(+4.61%) |
Jul 31, 2013 | 11.45 | 11.70 | 11.27 | 11.27 | 0 | +0.01(+0.09%) |
Jul 30, 2013 | 11.26 | 11.31 | 11.19 | 11.26 | 0 | +0.24(+2.18%) |
Jul 29, 2013 | 11.53 | 11.53 | 11.02 | 11.02 | 0 | -0.50(-4.34%) |
Jul 26, 2013 | 11.39 | 11.53 | 11.39 | 11.52 | 0 | +0.32(+2.86%) |
Jul 25, 2013 | 11.56 | 11.61 | 11.20 | 11.20 | 0 | -0.33(-2.86%) |
Jul 24, 2013 | 11.17 | 11.57 | 11.11 | 11.53 | 0 | +0.88(+8.26%) |
Jul 23, 2013 | 11.50 | 11.62 | 10.65 | 10.65 | 0 | -0.87(-7.55%) |
Jul 22, 2013 | 11.51 | 11.57 | 11.50 | 11.52 | 0 | +0.08(+0.70%) |
Jul 19, 2013 | 11.46 | 11.53 | 11.40 | 11.44 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.28 | 11.52 | 11.26 | 11.44 | 0 | +0.13(+1.15%) |
Jul 17, 2013 | 11.45 | 11.45 | 11.31 | 11.31 | 7,100 | -0.18(-1.57%) |
Jul 16, 2013 | 11.18 | 11.50 | 11.14 | 11.49 | 0 | +0.31(+2.77%) |
Jul 15, 2013 | 11.30 | 11.30 | 11.05 | 11.18 | 0 | -0.32(-2.78%) |
Jul 12, 2013 | 11.38 | 11.50 | 11.11 | 11.50 | 0 | +0.01(+0.09%) |
Jul 11, 2013 | 11.44 | 11.49 | 11.19 | 11.49 | 0 | -0.38(-3.20%) |
Jul 10, 2013 | 11.17 | 11.87 | 10.81 | 11.87 | 0 | +0.60(+5.32%) |
Jul 09, 2013 | 11.40 | 11.33 | 11.22 | 11.27 | 0 | -0.06(-0.53%) |
Jul 08, 2013 | 11.47 | 11.47 | 11.15 | 11.33 | 0 | -0.01(-0.09%) |
Jul 05, 2013 | 11.34 | 11.43 | 11.26 | 11.34 | 0 | +0.20(+1.80%) |
Jul 03, 2013 | 11.36 | 11.37 | 11.14 | 11.14 | 0 | -0.35(-3.05%) |
Jul 02, 2013 | 11.43 | 11.80 | 11.13 | 11.49 | 0 | +0.16(+1.41%) |
Jul 01, 2013 | 11.35 | 11.69 | 11.33 | 11.33 | 0 | -0.20(-1.73%) |
Jun 28, 2013 | 11.36 | 11.79 | 11.34 | 11.53 | 25,700 | +0.10(+0.87%) |
Jun 27, 2013 | 11.23 | 11.45 | 11.14 | 11.43 | 0 | +0.27(+2.42%) |
Jun 26, 2013 | 10.81 | 11.26 | 10.81 | 11.16 | 0 | +0.53(+4.99%) |
Jun 25, 2013 | 10.62 | 11.04 | 10.62 | 10.63 | 0 | +0.04(+0.38%) |
Jun 24, 2013 | 10.78 | 10.78 | 10.56 | 10.59 | 0 | -0.41(-3.73%) |
Jun 21, 2013 | 10.53 | 11.00 | 10.50 | 11.00 | 25,247 | +0.51(+4.86%) |
Jun 20, 2013 | 10.53 | 10.65 | 10.29 | 10.49 | 0 | -0.09(-0.85%) |
Jun 19, 2013 | 10.89 | 10.90 | 10.57 | 10.58 | 0 | -0.25(-2.31%) |
Jun 18, 2013 | 10.83 | 10.83 | 10.76 | 10.83 | 0 | +0.02(+0.19%) |
Jun 17, 2013 | 10.95 | 10.95 | 10.80 | 10.81 | 0 | +0.01(+0.09%) |
Jun 14, 2013 | 10.93 | 11.08 | 10.80 | 10.80 | 0 | -0.07(-0.64%) |
Jun 13, 2013 | 10.86 | 10.88 | 10.73 | 10.87 | 4,825 | -0.13(-1.18%) |
Jun 12, 2013 | 10.97 | 11.00 | 10.80 | 11.00 | 3,795 | +0.04(+0.36%) |
Jun 11, 2013 | 10.88 | 10.99 | 10.85 | 10.96 | 11,651 | -0.02(-0.18%) |
Jun 10, 2013 | 11.00 | 11.00 | 10.74 | 10.98 | 0 | +0.11(+1.01%) |
Jun 07, 2013 | 10.78 | 10.96 | 10.76 | 10.87 | 0 | +0.14(+1.30%) |
Jun 06, 2013 | 10.60 | 10.90 | 10.60 | 10.73 | 0 | -0.19(-1.74%) |
Jun 05, 2013 | 10.84 | 10.92 | 10.56 | 10.92 | 0 | +0.09(+0.83%) |
Jun 04, 2013 | 11.58 | 11.58 | 10.83 | 10.83 | 0 | -0.47(-4.16%) |
Jun 03, 2013 | 11.27 | 11.71 | 11.09 | 11.30 | 189,695 | -0.60(-5.04%) |
May 31, 2013 | 10.93 | 11.90 | 10.86 | 11.90 | 30,169 | +0.78(+7.01%) |
May 30, 2013 | 10.54 | 11.12 | 10.50 | 11.12 | 0 | +0.64(+6.11%) |
May 29, 2013 | 10.51 | 10.59 | 10.37 | 10.48 | 9,262 | -0.05(-0.47%) |
May 28, 2013 | 10.45 | 10.53 | 10.42 | 10.53 | 3,785 | +0.20(+1.94%) |
May 24, 2013 | 10.41 | 10.41 | 10.22 | 10.33 | 0 | -0.23(-2.18%) |
May 23, 2013 | 10.30 | 10.56 | 10.11 | 10.56 | 0 | +0.27(+2.62%) |
May 22, 2013 | 10.76 | 10.76 | 10.27 | 10.29 | 0 | -0.56(-5.16%) |
May 21, 2013 | 10.62 | 10.85 | 10.39 | 10.85 | 0 | +0.24(+2.26%) |
May 20, 2013 | 10.37 | 10.61 | 10.37 | 10.61 | 0 | +0.24(+2.31%) |
May 17, 2013 | 10.51 | 10.51 | 10.32 | 10.37 | 0 | -0.03(-0.29%) |
May 16, 2013 | 10.35 | 10.55 | 10.35 | 10.40 | 15,560 | +0.02(+0.19%) |
May 15, 2013 | 10.36 | 10.47 | 10.27 | 10.38 | 0 | -0.01(-0.10%) |
May 13, 2013 | 10.65 | 10.65 | 10.39 | 10.39 | 0 | -0.16(-1.52%) |
May 10, 2013 | 10.28 | 10.62 | 10.25 | 10.55 | 0 | +0.11(+1.05%) |
May 09, 2013 | 10.53 | 10.61 | 10.44 | 10.44 | 0 | -0.17(-1.60%) |
May 08, 2013 | 10.80 | 10.84 | 10.56 | 10.61 | 0 | -0.07(-0.66%) |
May 07, 2013 | 10.47 | 10.86 | 10.47 | 10.68 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.74 | 10.86 | 10.33 | 10.44 | 0 | -0.18(-1.69%) |
May 03, 2013 | 10.57 | 10.63 | 10.37 | 10.62 | 0 | -0.11(-1.03%) |
May 02, 2013 | 10.41 | 10.73 | 10.27 | 10.73 | 0 | +0.29(+2.78%) |
May 01, 2013 | 9.940 | 10.59 | 9.940 | 10.44 | 0 | +0.49(+4.92%) |
Apr 30, 2013 | 9.810 | 9.950 | 9.740 | 9.950 | 0 | +0.21(+2.16%) |
Apr 29, 2013 | 9.710 | 9.770 | 9.660 | 9.740 | 26,832 | +0.00(+0.00%) |
Apr 26, 2013 | 9.650 | 9.740 | 9.680 | 9.740 | 5,358 | +0.06(+0.62%) |
Apr 25, 2013 | 9.720 | 9.720 | 9.650 | 9.680 | 7,144 | +0.02(+0.21%) |
Apr 24, 2013 | 9.650 | 9.800 | 9.650 | 9.660 | 0 | +0.01(+0.10%) |
Apr 23, 2013 | 9.510 | 9.700 | 9.490 | 9.650 | 7,117 | +0.06(+0.63%) |
Apr 22, 2013 | 9.600 | 9.620 | 9.500 | 9.590 | 3,600 | -0.01(-0.10%) |
Apr 19, 2013 | 9.500 | 9.600 | 9.460 | 9.600 | 6,343 | +0.07(+0.73%) |
Apr 18, 2013 | 9.270 | 9.540 | 9.270 | 9.530 | 10,554 | +0.55(+6.12%) |
Apr 17, 2013 | 9.480 | 9.610 | 8.980 | 8.980 | 4,491 | -0.59(-6.17%) |
Apr 16, 2013 | 9.480 | 9.600 | 9.430 | 9.570 | 8,109 | +0.26(+2.79%) |
Apr 15, 2013 | 9.460 | 9.670 | 9.300 | 9.310 | 3,231 | -0.31(-3.22%) |
Apr 12, 2013 | 9.650 | 9.650 | 9.620 | 9.620 | 200 | -0.11(-1.13%) |
Apr 11, 2013 | 9.820 | 9.840 | 9.680 | 9.730 | 3,600 | +0.10(+1.04%) |
Apr 10, 2013 | 9.850 | 9.880 | 9.630 | 9.630 | 3,200 | -0.07(-0.72%) |
Apr 09, 2013 | 9.600 | 9.879 | 9.540 | 9.700 | 19,350 | +0.12(+1.25%) |
Apr 08, 2013 | 9.460 | 9.690 | 9.460 | 9.580 | 2,900 | +0.06(+0.63%) |
Apr 05, 2013 | 9.330 | 9.710 | 9.330 | 9.520 | 15,300 | +0.02(+0.21%) |
Apr 04, 2013 | 9.386 | 9.510 | 9.380 | 9.500 | 4,960 | +0.13(+1.39%) |
Apr 03, 2013 | 9.350 | 9.456 | 9.310 | 9.370 | 12,800 | +0.00(+0.00%) |
Apr 02, 2013 | 9.449 | 9.449 | 9.280 | 9.370 | 17,058 | +0.04(+0.43%) |