Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.08 | 15.08 | 14.92 | 14.92 | 717,088 | +0.01(+0.06%) |
Mar 28, 2014 | 14.95 | 15.06 | 14.84 | 14.91 | 363,328 | -0.02(-0.15%) |
Mar 27, 2014 | 14.72 | 15.08 | 14.72 | 14.94 | 511,600 | +0.22(+1.51%) |
Mar 26, 2014 | 15.19 | 15.19 | 14.70 | 14.71 | 880,110 | -0.42(-2.79%) |
Mar 25, 2014 | 15.21 | 15.30 | 15.04 | 15.14 | 370,293 | -0.02(-0.12%) |
Mar 24, 2014 | 15.13 | 15.22 | 15.01 | 15.16 | 657,599 | +0.02(+0.15%) |
Mar 21, 2014 | 15.34 | 15.37 | 15.04 | 15.13 | 1,171,415 | -0.11(-0.72%) |
Mar 20, 2014 | 15.11 | 15.25 | 14.91 | 15.24 | 650,531 | +0.04(+0.24%) |
Mar 19, 2014 | 15.35 | 15.39 | 15.10 | 15.21 | 579,042 | -0.15(-0.98%) |
Mar 18, 2014 | 15.50 | 15.50 | 15.30 | 15.35 | 480,822 | -0.10(-0.66%) |
Mar 17, 2014 | 15.48 | 15.52 | 15.22 | 15.46 | 587,575 | +0.13(+0.83%) |
Mar 14, 2014 | 15.46 | 15.63 | 15.29 | 15.33 | 607,694 | -0.20(-1.28%) |
Mar 13, 2014 | 15.74 | 15.77 | 15.42 | 15.53 | 491,915 | -0.15(-0.98%) |
Mar 12, 2014 | 15.60 | 15.70 | 15.50 | 15.68 | 470,670 | +0.06(+0.41%) |
Mar 11, 2014 | 15.82 | 15.82 | 15.58 | 15.62 | 503,314 | -0.12(-0.78%) |
Mar 10, 2014 | 15.39 | 15.74 | 15.39 | 15.74 | 633,259 | +0.38(+2.47%) |
Mar 07, 2014 | 15.57 | 15.57 | 15.30 | 15.36 | 505,476 | -0.08(-0.53%) |
Mar 06, 2014 | 15.51 | 15.64 | 15.39 | 15.44 | 626,479 | -0.05(-0.29%) |
Mar 05, 2014 | 15.57 | 15.64 | 15.42 | 15.49 | 790,168 | -0.11(-0.70%) |
Mar 04, 2014 | 15.62 | 15.79 | 15.56 | 15.60 | 1,320,046 | -0.03(-0.17%) |
Mar 03, 2014 | 15.80 | 15.81 | 15.52 | 15.62 | 663,071 | -0.24(-1.51%) |
Feb 28, 2014 | 15.91 | 16.04 | 15.74 | 15.86 | 541,793 | +0.13(+0.83%) |
Feb 27, 2014 | 15.68 | 15.80 | 15.60 | 15.73 | 458,706 | +0.03(+0.17%) |
Feb 26, 2014 | 15.65 | 15.83 | 15.65 | 15.71 | 628,147 | +0.12(+0.75%) |
Feb 25, 2014 | 16.01 | 16.09 | 15.54 | 15.59 | 881,408 | -0.39(-2.46%) |
Feb 24, 2014 | 15.89 | 16.12 | 15.88 | 15.98 | 436,253 | +0.09(+0.60%) |
Feb 21, 2014 | 15.99 | 15.99 | 15.81 | 15.89 | 580,106 | -0.06(-0.37%) |
Feb 20, 2014 | 15.73 | 16.02 | 15.73 | 15.95 | 471,581 | +0.26(+1.67%) |
Feb 19, 2014 | 15.90 | 15.97 | 15.62 | 15.68 | 458,593 | -0.19(-1.17%) |
Feb 18, 2014 | 15.60 | 16.03 | 15.60 | 15.87 | 811,028 | +0.26(+1.67%) |
Feb 14, 2014 | 15.62 | 15.61 | 15.61 | 15.61 | 356,370 | +0.01(+0.09%) |
Feb 13, 2014 | 15.43 | 15.68 | 15.42 | 15.60 | 489,743 | +0.09(+0.61%) |
Feb 12, 2014 | 15.37 | 15.57 | 15.32 | 15.50 | 609,930 | +0.19(+1.23%) |
Feb 11, 2014 | 15.24 | 15.34 | 15.13 | 15.31 | 550,746 | +0.15(+0.98%) |
Feb 10, 2014 | 15.03 | 15.21 | 14.88 | 15.16 | 626,226 | +0.18(+1.17%) |
Feb 07, 2014 | 14.80 | 15.06 | 14.73 | 14.99 | 563,375 | +0.28(+1.93%) |
Feb 06, 2014 | 14.49 | 14.88 | 14.46 | 14.70 | 504,811 | +0.21(+1.43%) |
Feb 05, 2014 | 14.64 | 14.64 | 14.15 | 14.50 | 1,279,041 | -0.16(-1.10%) |
Feb 04, 2014 | 14.82 | 14.88 | 14.63 | 14.66 | 648,126 | -0.02(-0.15%) |
Feb 03, 2014 | 15.24 | 15.29 | 14.56 | 14.68 | 1,096,712 | -0.56(-3.66%) |
Jan 31, 2014 | 15.12 | 15.33 | 15.10 | 15.24 | 474,690 | -0.06(-0.38%) |
Jan 30, 2014 | 15.07 | 15.40 | 15.05 | 15.30 | 437,774 | +0.30(+1.98%) |
Jan 29, 2014 | 15.21 | 15.25 | 14.94 | 15.00 | 480,557 | -0.27(-1.80%) |
Jan 28, 2014 | 15.00 | 15.29 | 14.93 | 15.28 | 482,093 | +0.24(+1.59%) |
Jan 27, 2014 | 15.39 | 15.47 | 14.86 | 15.04 | 827,005 | -0.35(-2.28%) |
Jan 24, 2014 | 15.56 | 15.61 | 15.24 | 15.39 | 682,674 | -0.27(-1.72%) |
Jan 23, 2014 | 15.78 | 15.78 | 15.61 | 15.66 | 411,857 | -0.14(-0.91%) |
Jan 22, 2014 | 15.86 | 15.86 | 15.69 | 15.80 | 380,411 | +0.04(+0.26%) |
Jan 21, 2014 | 15.52 | 15.97 | 15.49 | 15.76 | 1,166,961 | +0.40(+2.61%) |
Jan 17, 2014 | 15.64 | 15.36 | 15.36 | 15.36 | 1,877,890 | -0.69(-4.31%) |
Jan 16, 2014 | 15.54 | 16.07 | 15.52 | 16.05 | 1,118,853 | +0.54(+3.46%) |
Jan 15, 2014 | 15.53 | 15.64 | 15.44 | 15.52 | 679,225 | -0.01(-0.06%) |
Jan 14, 2014 | 15.18 | 15.57 | 15.14 | 15.53 | 751,620 | +0.38(+2.48%) |
Jan 13, 2014 | 15.24 | 15.27 | 15.08 | 15.15 | 496,696 | -0.06(-0.41%) |
Jan 10, 2014 | 15.15 | 15.25 | 15.13 | 15.21 | 318,094 | +0.05(+0.33%) |
Jan 09, 2014 | 15.22 | 15.24 | 15.10 | 15.16 | 376,349 | -0.00(-0.03%) |
Jan 08, 2014 | 15.27 | 15.30 | 15.10 | 15.17 | 565,772 | -0.07(-0.47%) |
Jan 07, 2014 | 15.19 | 15.56 | 15.16 | 15.24 | 700,647 | +0.13(+0.89%) |
Jan 06, 2014 | 14.99 | 15.19 | 14.98 | 15.10 | 802,818 | +0.20(+1.35%) |
Jan 03, 2014 | 14.65 | 15.08 | 14.60 | 14.90 | 1,042,069 | +0.46(+3.16%) |
Jan 02, 2014 | 14.64 | 14.64 | 14.38 | 14.45 | 499,428 | -0.19(-1.28%) |
Dec 31, 2013 | 14.56 | 14.63 | 14.63 | 14.63 | 499,473 | +0.09(+0.58%) |
Dec 30, 2013 | 14.80 | 14.83 | 14.55 | 14.55 | 567,800 | -0.20(-1.37%) |
Dec 27, 2013 | 14.82 | 14.82 | 14.64 | 14.75 | 346,915 | -0.01(-0.06%) |
Dec 26, 2013 | 14.84 | 14.86 | 14.76 | 14.76 | 447,435 | +0.00(+0.01%) |
Dec 24, 2013 | 14.66 | 14.79 | 14.61 | 14.76 | 254,237 | +0.16(+1.10%) |
Dec 23, 2013 | 14.61 | 14.63 | 14.49 | 14.60 | 629,089 | +0.01(+0.09%) |
Dec 20, 2013 | 14.37 | 14.61 | 14.32 | 14.58 | 690,397 | +0.27(+1.90%) |
Dec 19, 2013 | 14.52 | 14.53 | 14.30 | 14.31 | 342,702 | -0.16(-1.14%) |
Dec 18, 2013 | 14.38 | 14.49 | 14.31 | 14.48 | 488,602 | +0.14(+0.99%) |
Dec 17, 2013 | 14.19 | 14.34 | 14.08 | 14.33 | 563,765 | +0.17(+1.23%) |
Dec 16, 2013 | 14.24 | 14.25 | 14.06 | 14.16 | 512,240 | +0.00(+0.03%) |
Dec 13, 2013 | 14.03 | 14.20 | 13.94 | 14.16 | 555,836 | +0.12(+0.88%) |
Dec 12, 2013 | 14.32 | 14.32 | 14.01 | 14.03 | 594,685 | -0.26(-1.79%) |
Dec 11, 2013 | 14.29 | 14.36 | 14.22 | 14.29 | 538,240 | +0.03(+0.22%) |
Dec 10, 2013 | 14.32 | 14.38 | 14.16 | 14.26 | 457,396 | -0.04(-0.28%) |
Dec 09, 2013 | 14.26 | 14.37 | 14.13 | 14.30 | 453,360 | +0.09(+0.62%) |
Dec 06, 2013 | 14.01 | 14.22 | 13.95 | 14.21 | 382,925 | +0.27(+1.90%) |
Dec 05, 2013 | 14.14 | 14.16 | 13.93 | 13.94 | 355,355 | -0.19(-1.38%) |
Dec 04, 2013 | 14.03 | 14.21 | 13.86 | 14.14 | 533,733 | +0.09(+0.66%) |
Dec 03, 2013 | 14.01 | 14.09 | 13.93 | 14.05 | 829,997 | +0.01(+0.09%) |
Dec 02, 2013 | 14.56 | 14.56 | 13.98 | 14.03 | 1,047,756 | -0.53(-3.64%) |
Nov 29, 2013 | 14.53 | 14.58 | 14.47 | 14.56 | 338,969 | +0.11(+0.73%) |
Nov 27, 2013 | 14.32 | 14.47 | 14.29 | 14.46 | 515,055 | +0.18(+1.24%) |
Nov 26, 2013 | 14.26 | 14.36 | 14.17 | 14.28 | 529,017 | +0.07(+0.50%) |
Nov 25, 2013 | 14.09 | 14.32 | 14.07 | 14.21 | 524,797 | +0.16(+1.13%) |
Nov 22, 2013 | 13.99 | 14.08 | 13.96 | 14.05 | 538,898 | +0.10(+0.70%) |
Nov 21, 2013 | 13.78 | 13.97 | 13.74 | 13.95 | 560,250 | +0.24(+1.74%) |
Nov 20, 2013 | 13.74 | 13.79 | 13.66 | 13.71 | 252,607 | +0.00(+0.03%) |
Nov 19, 2013 | 13.79 | 13.82 | 13.62 | 13.71 | 595,190 | -0.12(-0.86%) |
Nov 18, 2013 | 13.79 | 13.88 | 13.75 | 13.83 | 679,412 | +0.06(+0.45%) |
Nov 15, 2013 | 13.63 | 13.77 | 13.61 | 13.77 | 498,448 | +0.16(+1.16%) |
Nov 14, 2013 | 13.58 | 13.63 | 13.55 | 13.61 | 451,296 | +0.15(+1.08%) |
Nov 12, 2013 | 13.37 | 13.52 | 13.35 | 13.46 | 342,096 | +0.09(+0.66%) |
Nov 11, 2013 | 13.35 | 13.40 | 13.26 | 13.38 | 359,073 | +0.06(+0.46%) |
Nov 08, 2013 | 13.33 | 13.43 | 13.24 | 13.31 | 462,157 | +0.07(+0.56%) |
Nov 07, 2013 | 13.50 | 13.50 | 13.22 | 13.24 | 468,702 | -0.17(-1.25%) |
Nov 06, 2013 | 13.48 | 13.52 | 13.40 | 13.41 | 276,781 | -0.01(-0.07%) |
Nov 05, 2013 | 13.42 | 13.52 | 13.41 | 13.42 | 434,123 | -0.04(-0.26%) |
Nov 04, 2013 | 13.24 | 13.46 | 13.24 | 13.45 | 424,665 | +0.23(+1.76%) |
Nov 01, 2013 | 13.35 | 13.43 | 13.13 | 13.22 | 664,898 | -0.15(-1.12%) |
Oct 31, 2013 | 13.41 | 13.53 | 13.37 | 13.37 | 407,336 | -0.04(-0.33%) |
Oct 30, 2013 | 13.63 | 13.63 | 13.41 | 13.41 | 448,414 | -0.19(-1.39%) |
Oct 29, 2013 | 13.52 | 13.63 | 13.51 | 13.60 | 489,552 | +0.09(+0.68%) |
Oct 28, 2013 | 13.46 | 13.54 | 13.40 | 13.51 | 464,738 | +0.07(+0.49%) |
Oct 25, 2013 | 13.35 | 13.45 | 13.31 | 13.44 | 377,155 | +0.15(+1.12%) |
Oct 24, 2013 | 13.24 | 13.32 | 13.20 | 13.29 | 378,276 | +0.05(+0.40%) |
Oct 23, 2013 | 13.11 | 13.26 | 13.11 | 13.24 | 392,894 | +0.09(+0.70%) |
Oct 22, 2013 | 13.20 | 13.26 | 13.10 | 13.15 | 479,589 | -0.05(-0.40%) |
Oct 21, 2013 | 13.29 | 13.29 | 13.16 | 13.20 | 609,715 | -0.07(-0.50%) |
Oct 18, 2013 | 13.30 | 13.30 | 13.11 | 13.27 | 770,564 | +0.00(+0.03%) |
Oct 17, 2013 | 13.16 | 13.30 | 13.10 | 13.26 | 699,443 | +0.09(+0.67%) |
Oct 16, 2013 | 13.14 | 13.31 | 13.10 | 13.17 | 746,265 | +0.04(+0.30%) |
Oct 15, 2013 | 13.22 | 13.26 | 13.12 | 13.13 | 502,338 | -0.10(-0.73%) |
Oct 14, 2013 | 13.43 | 13.43 | 13.10 | 13.23 | 808,005 | -0.28(-2.04%) |
Oct 11, 2013 | 13.23 | 13.54 | 13.21 | 13.51 | 457,364 | +0.22(+1.68%) |
Oct 10, 2013 | 13.13 | 13.37 | 13.10 | 13.28 | 479,685 | +0.26(+1.98%) |
Oct 09, 2013 | 12.99 | 13.15 | 12.96 | 13.03 | 362,477 | +0.04(+0.27%) |
Oct 08, 2013 | 13.03 | 13.11 | 12.98 | 12.99 | 363,041 | -0.04(-0.30%) |
Oct 07, 2013 | 13.06 | 13.12 | 13.01 | 13.03 | 293,962 | -0.12(-0.90%) |
Oct 04, 2013 | 13.04 | 13.19 | 13.01 | 13.15 | 274,053 | +0.11(+0.84%) |
Oct 03, 2013 | 13.20 | 13.22 | 12.97 | 13.04 | 387,281 | -0.15(-1.16%) |
Oct 02, 2013 | 13.12 | 13.23 | 13.11 | 13.19 | 462,467 | -0.02(-0.17%) |
Oct 01, 2013 | 13.09 | 13.21 | 13.08 | 13.21 | 340,334 | +0.02(+0.17%) |
Sep 27, 2013 | 13.05 | 13.21 | 12.99 | 13.19 | 548,611 | +0.05(+0.40%) |
Sep 26, 2013 | 13.13 | 13.20 | 13.04 | 13.14 | 328,575 | +0.07(+0.54%) |
Sep 25, 2013 | 13.12 | 13.20 | 13.04 | 13.07 | 440,770 | +0.00(+0.00%) |
Sep 24, 2013 | 13.03 | 13.13 | 12.97 | 13.07 | 518,770 | +0.02(+0.13%) |
Sep 23, 2013 | 13.02 | 13.09 | 13.00 | 13.05 | 494,224 | +0.04(+0.27%) |
Sep 20, 2013 | 13.04 | 13.09 | 12.99 | 13.02 | 661,741 | +0.01(+0.07%) |
Sep 19, 2013 | 13.08 | 13.11 | 12.99 | 13.01 | 413,167 | -0.07(-0.50%) |
Sep 18, 2013 | 13.05 | 13.12 | 12.94 | 13.07 | 488,847 | +0.05(+0.37%) |
Sep 17, 2013 | 13.05 | 13.06 | 13.00 | 13.03 | 462,621 | +0.02(+0.17%) |
Sep 16, 2013 | 13.06 | 13.08 | 12.98 | 13.00 | 636,518 | +0.01(+0.10%) |
Sep 13, 2013 | 12.99 | 13.00 | 12.94 | 12.99 | 373,834 | +0.05(+0.37%) |
Sep 12, 2013 | 12.94 | 13.00 | 12.90 | 12.94 | 535,273 | +0.00(+0.03%) |
Sep 11, 2013 | 12.96 | 12.98 | 12.84 | 12.94 | 355,675 | -0.00(-0.03%) |
Sep 10, 2013 | 12.94 | 12.94 | 12.86 | 12.94 | 647,489 | +0.09(+0.71%) |
Sep 09, 2013 | 12.83 | 12.92 | 12.81 | 12.85 | 592,069 | +0.02(+0.17%) |
Sep 06, 2013 | 12.90 | 12.94 | 12.75 | 12.83 | 464,572 | -0.03(-0.24%) |
Sep 05, 2013 | 12.92 | 12.93 | 12.82 | 12.86 | 308,715 | -0.06(-0.44%) |
Sep 04, 2013 | 12.79 | 12.96 | 12.76 | 12.92 | 1,155,007 | +0.11(+0.88%) |
Sep 03, 2013 | 12.84 | 12.88 | 12.69 | 12.80 | 569,895 | +0.13(+1.06%) |
Aug 30, 2013 | 12.90 | 12.93 | 12.65 | 12.67 | 1,397,248 | -0.23(-1.75%) |
Aug 29, 2013 | 12.69 | 12.90 | 12.68 | 12.89 | 786,550 | +0.22(+1.75%) |
Aug 28, 2013 | 12.62 | 12.77 | 12.57 | 12.67 | 535,602 | +0.07(+0.52%) |
Aug 27, 2013 | 12.63 | 12.69 | 12.55 | 12.61 | 800,291 | -0.11(-0.89%) |
Aug 26, 2013 | 12.68 | 12.84 | 12.66 | 12.72 | 627,066 | +0.04(+0.34%) |
Aug 23, 2013 | 12.69 | 12.74 | 12.58 | 12.68 | 640,161 | +0.02(+0.14%) |
Aug 22, 2013 | 12.71 | 12.72 | 12.55 | 12.66 | 617,241 | +0.01(+0.07%) |
Aug 21, 2013 | 12.72 | 12.80 | 12.62 | 12.65 | 564,045 | -0.08(-0.62%) |
Aug 20, 2013 | 12.62 | 12.78 | 12.58 | 12.73 | 547,750 | +0.16(+1.25%) |
Aug 19, 2013 | 12.58 | 12.65 | 12.57 | 12.57 | 811,081 | -0.01(-0.09%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.55 | 12.58 | 684,906 | -0.02(-0.17%) |
Aug 15, 2013 | 12.73 | 12.74 | 12.56 | 12.61 | 947,851 | -0.16(-1.25%) |
Aug 14, 2013 | 12.82 | 12.83 | 12.73 | 12.77 | 979,878 | +0.00(+0.00%) |
Aug 13, 2013 | 12.85 | 12.85 | 12.70 | 12.77 | 6,593,325 | -0.68(-5.08%) |
Aug 12, 2013 | 13.41 | 13.51 | 13.33 | 13.45 | 509,525 | +0.06(+0.45%) |
Aug 09, 2013 | 13.33 | 13.46 | 13.24 | 13.39 | 496,175 | +0.06(+0.45%) |
Aug 08, 2013 | 13.29 | 13.37 | 13.22 | 13.33 | 535,567 | +0.10(+0.79%) |
Aug 07, 2013 | 13.26 | 13.31 | 13.16 | 13.22 | 270,871 | -0.03(-0.20%) |
Aug 06, 2013 | 13.34 | 13.41 | 13.24 | 13.25 | 280,671 | -0.11(-0.84%) |
Aug 05, 2013 | 13.42 | 13.44 | 13.18 | 13.36 | 412,653 | -0.03(-0.23%) |
Aug 02, 2013 | 13.32 | 13.39 | 13.25 | 13.39 | 304,259 | +0.13(+0.95%) |
Aug 01, 2013 | 13.33 | 13.33 | 13.23 | 13.27 | 314,124 | +0.06(+0.43%) |
Jul 31, 2013 | 13.26 | 13.33 | 13.17 | 13.21 | 399,361 | -0.12(-0.88%) |
Jul 30, 2013 | 13.31 | 13.35 | 13.21 | 13.33 | 313,632 | +0.10(+0.72%) |
Jul 29, 2013 | 13.30 | 13.40 | 13.14 | 13.23 | 393,029 | -0.08(-0.62%) |
Jul 26, 2013 | 13.28 | 13.31 | 13.19 | 13.31 | 316,937 | -0.02(-0.16%) |
Jul 25, 2013 | 13.21 | 13.37 | 13.16 | 13.34 | 446,240 | +0.10(+0.72%) |
Jul 24, 2013 | 13.47 | 13.49 | 13.15 | 13.24 | 516,326 | -0.13(-0.97%) |
Jul 23, 2013 | 13.39 | 13.49 | 13.33 | 13.37 | 615,909 | +0.01(+0.06%) |
Jul 22, 2013 | 13.29 | 13.40 | 13.25 | 13.36 | 353,387 | +0.13(+0.95%) |
Jul 19, 2013 | 13.18 | 13.25 | 13.13 | 13.24 | 459,769 | -0.01(-0.06%) |
Jul 18, 2013 | 13.29 | 13.30 | 13.20 | 13.25 | 579,956 | -0.05(-0.35%) |
Jul 17, 2013 | 13.26 | 13.37 | 13.15 | 13.29 | 900,845 | +0.16(+1.21%) |
Jul 16, 2013 | 13.15 | 13.24 | 13.07 | 13.13 | 496,633 | -0.00(-0.03%) |
Jul 15, 2013 | 12.93 | 13.17 | 12.90 | 13.14 | 575,336 | +0.26(+2.05%) |
Jul 12, 2013 | 12.72 | 12.93 | 12.70 | 12.87 | 514,850 | +0.21(+1.67%) |
Jul 11, 2013 | 12.75 | 12.75 | 12.63 | 12.66 | 395,014 | +0.04(+0.31%) |
Jul 10, 2013 | 12.51 | 12.63 | 12.51 | 12.62 | 334,703 | +0.13(+1.00%) |
Jul 09, 2013 | 12.33 | 12.52 | 12.29 | 12.50 | 521,459 | +0.21(+1.73%) |
Jul 08, 2013 | 12.16 | 12.31 | 12.16 | 12.29 | 433,371 | +0.18(+1.47%) |
Jul 05, 2013 | 12.19 | 12.24 | 11.99 | 12.11 | 432,657 | +0.09(+0.76%) |
Jul 03, 2013 | 11.91 | 12.09 | 11.91 | 12.02 | 202,201 | +0.08(+0.69%) |
Jul 02, 2013 | 11.89 | 12.15 | 11.87 | 11.93 | 555,980 | +0.07(+0.62%) |
Jul 01, 2013 | 11.90 | 12.07 | 11.82 | 11.86 | 579,325 | -0.12(-1.01%) |
Jun 28, 2013 | 11.94 | 12.10 | 11.82 | 11.98 | 1,188,764 | +0.38(+3.28%) |
Jun 26, 2013 | 11.70 | 11.74 | 11.42 | 11.60 | 727,649 | +0.04(+0.37%) |
Jun 25, 2013 | 11.50 | 11.57 | 11.38 | 11.56 | 689,789 | +0.12(+1.06%) |
Jun 24, 2013 | 11.70 | 11.71 | 11.04 | 11.44 | 1,489,950 | -0.36(-3.08%) |
Jun 21, 2013 | 11.68 | 11.84 | 11.59 | 11.80 | 718,468 | +0.17(+1.49%) |
Jun 20, 2013 | 11.92 | 11.92 | 11.49 | 11.63 | 1,125,735 | -0.39(-3.24%) |
Jun 19, 2013 | 12.27 | 12.33 | 12.00 | 12.02 | 431,261 | -0.25(-2.01%) |
Jun 18, 2013 | 12.26 | 12.34 | 12.12 | 12.26 | 538,400 | -0.03(-0.25%) |
Jun 17, 2013 | 12.10 | 12.32 | 12.08 | 12.29 | 579,167 | +0.26(+2.12%) |
Jun 14, 2013 | 12.08 | 12.10 | 11.97 | 12.04 | 441,390 | -0.03(-0.22%) |
Jun 13, 2013 | 11.77 | 12.09 | 11.68 | 12.06 | 626,153 | +0.25(+2.09%) |
Jun 12, 2013 | 12.11 | 12.19 | 11.79 | 11.82 | 516,749 | -0.25(-2.04%) |
Jun 11, 2013 | 12.17 | 12.21 | 12.03 | 12.06 | 527,687 | -0.22(-1.76%) |
Jun 10, 2013 | 12.25 | 12.39 | 12.19 | 12.28 | 603,058 | +0.13(+1.03%) |
Jun 07, 2013 | 12.21 | 12.42 | 12.12 | 12.16 | 706,488 | +0.09(+0.75%) |
Jun 06, 2013 | 11.77 | 12.10 | 11.77 | 12.06 | 618,148 | +0.30(+2.54%) |
Jun 05, 2013 | 11.90 | 12.04 | 11.77 | 11.77 | 1,243,068 | +0.00(+0.00%) |
Jun 04, 2013 | 12.14 | 12.19 | 11.61 | 11.77 | 2,942,146 | -0.39(-3.24%) |
Jun 03, 2013 | 12.51 | 12.55 | 11.70 | 12.16 | 2,335,314 | -0.39(-3.10%) |
May 31, 2013 | 12.76 | 12.83 | 12.50 | 12.55 | 879,443 | -0.28(-2.16%) |
May 30, 2013 | 12.81 | 12.90 | 12.75 | 12.83 | 353,043 | +0.07(+0.58%) |
May 29, 2013 | 12.75 | 12.87 | 12.57 | 12.75 | 555,104 | -0.04(-0.34%) |
May 28, 2013 | 12.93 | 13.04 | 12.76 | 12.80 | 644,079 | -0.06(-0.50%) |
May 24, 2013 | 12.66 | 13.12 | 12.66 | 12.86 | 546,888 | +0.13(+1.05%) |
May 23, 2013 | 13.09 | 13.11 | 12.57 | 12.73 | 2,170,242 | -0.61(-4.61%) |
May 22, 2013 | 13.48 | 13.63 | 13.23 | 13.34 | 684,493 | -0.10(-0.77%) |
May 21, 2013 | 13.29 | 13.49 | 13.22 | 13.44 | 750,442 | +0.20(+1.50%) |
May 20, 2013 | 13.22 | 13.39 | 13.21 | 13.25 | 407,257 | -0.00(-0.03%) |
May 17, 2013 | 13.47 | 13.48 | 13.15 | 13.25 | 659,791 | -0.23(-1.73%) |
May 16, 2013 | 13.38 | 13.62 | 13.36 | 13.48 | 632,395 | +0.08(+0.58%) |
May 15, 2013 | 13.48 | 13.50 | 13.37 | 13.41 | 657,314 | +0.22(+1.71%) |
May 13, 2013 | 12.98 | 13.27 | 12.93 | 13.18 | 798,657 | +0.24(+1.87%) |
May 10, 2013 | 12.88 | 13.09 | 12.85 | 12.94 | 746,317 | +0.09(+0.71%) |
May 09, 2013 | 12.96 | 13.12 | 12.77 | 12.85 | 598,022 | -0.09(-0.70%) |
May 08, 2013 | 12.90 | 13.06 | 12.84 | 12.94 | 494,768 | +0.05(+0.37%) |
May 07, 2013 | 12.85 | 12.92 | 12.77 | 12.89 | 516,881 | +0.10(+0.74%) |
May 06, 2013 | 12.72 | 12.84 | 12.71 | 12.80 | 508,432 | +0.09(+0.68%) |
May 03, 2013 | 12.78 | 12.83 | 12.71 | 12.71 | 511,760 | +0.03(+0.24%) |
May 02, 2013 | 12.58 | 12.76 | 12.57 | 12.68 | 441,191 | +0.13(+1.00%) |
May 01, 2013 | 12.95 | 12.96 | 12.55 | 12.55 | 799,861 | -0.45(-3.49%) |
Apr 30, 2013 | 12.88 | 13.02 | 12.87 | 13.01 | 493,554 | +0.15(+1.18%) |
Apr 29, 2013 | 12.81 | 12.91 | 12.81 | 12.86 | 517,440 | +0.06(+0.44%) |
Apr 26, 2013 | 12.77 | 12.87 | 12.79 | 12.80 | 343,494 | +0.01(+0.10%) |
Apr 25, 2013 | 12.83 | 12.95 | 12.79 | 12.79 | 565,147 | -0.03(-0.20%) |
Apr 24, 2013 | 12.70 | 12.86 | 12.70 | 12.81 | 556,927 | +0.15(+1.16%) |
Apr 23, 2013 | 12.74 | 12.81 | 12.57 | 12.67 | 546,918 | +0.05(+0.41%) |
Apr 22, 2013 | 12.49 | 12.69 | 12.34 | 12.61 | 639,411 | +0.13(+1.04%) |
Apr 19, 2013 | 12.30 | 12.59 | 12.19 | 12.48 | 906,763 | +0.20(+1.62%) |
Apr 18, 2013 | 12.72 | 12.86 | 12.16 | 12.29 | 1,462,641 | -0.38(-3.01%) |
Apr 17, 2013 | 13.07 | 13.15 | 12.39 | 12.67 | 2,004,116 | -0.62(-4.69%) |
Apr 16, 2013 | 13.06 | 13.37 | 13.06 | 13.29 | 685,191 | +0.28(+2.13%) |
Apr 15, 2013 | 13.35 | 13.41 | 12.99 | 13.01 | 952,704 | -0.40(-2.97%) |
Apr 12, 2013 | 13.42 | 13.50 | 13.30 | 13.41 | 711,748 | -0.05(-0.39%) |
Apr 11, 2013 | 13.61 | 13.67 | 13.43 | 13.46 | 587,062 | -0.17(-1.24%) |
Apr 10, 2013 | 13.42 | 13.65 | 13.42 | 13.63 | 635,894 | +0.21(+1.58%) |
Apr 09, 2013 | 13.57 | 13.61 | 13.41 | 13.42 | 577,615 | -0.13(-0.99%) |
Apr 08, 2013 | 13.43 | 13.61 | 13.41 | 13.55 | 589,292 | +0.03(+0.22%) |
Apr 05, 2013 | 13.24 | 13.55 | 13.20 | 13.52 | 658,830 | +0.10(+0.77%) |
Apr 04, 2013 | 13.46 | 13.54 | 13.20 | 13.42 | 1,029,744 | -0.06(-0.45%) |
Apr 03, 2013 | 13.94 | 13.98 | 13.41 | 13.48 | 1,109,801 | -0.42(-3.05%) |
Apr 02, 2013 | 13.86 | 14.02 | 13.82 | 13.90 | 626,280 | +0.06(+0.41%) |