Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.14 | 16.62 | 16.14 | 16.53 | 366,932 | +0.47(+2.92%) |
Mar 28, 2014 | 15.91 | 16.25 | 15.78 | 16.06 | 200,097 | +0.16(+1.01%) |
Mar 27, 2014 | 15.91 | 16.10 | 15.80 | 15.90 | 364,602 | +0.04(+0.23%) |
Mar 26, 2014 | 16.39 | 16.39 | 15.86 | 15.86 | 312,518 | -0.37(-2.28%) |
Mar 25, 2014 | 16.26 | 16.32 | 16.10 | 16.23 | 210,254 | +0.05(+0.33%) |
Mar 24, 2014 | 16.32 | 16.45 | 16.03 | 16.18 | 359,125 | -0.06(-0.37%) |
Mar 21, 2014 | 16.34 | 16.71 | 16.05 | 16.24 | 536,090 | +0.02(+0.13%) |
Mar 20, 2014 | 16.06 | 16.42 | 16.06 | 16.22 | 319,431 | +0.13(+0.78%) |
Mar 19, 2014 | 16.39 | 16.60 | 15.86 | 16.09 | 297,038 | -0.19(-1.19%) |
Mar 18, 2014 | 15.96 | 16.35 | 15.96 | 16.29 | 376,014 | +0.32(+1.98%) |
Mar 17, 2014 | 16.37 | 16.50 | 15.78 | 15.97 | 422,806 | -0.29(-1.80%) |
Mar 14, 2014 | 16.13 | 16.44 | 16.13 | 16.26 | 327,321 | +0.08(+0.50%) |
Mar 13, 2014 | 16.65 | 16.84 | 15.98 | 16.18 | 338,027 | -0.39(-2.34%) |
Mar 12, 2014 | 16.52 | 16.67 | 16.39 | 16.57 | 254,381 | -0.01(-0.09%) |
Mar 11, 2014 | 17.02 | 17.05 | 16.38 | 16.59 | 328,071 | -0.38(-2.25%) |
Mar 10, 2014 | 17.06 | 17.12 | 16.76 | 16.97 | 260,839 | -0.18(-1.04%) |
Mar 07, 2014 | 17.36 | 17.36 | 16.95 | 17.15 | 389,593 | -0.06(-0.33%) |
Mar 06, 2014 | 17.16 | 17.36 | 16.81 | 17.21 | 365,519 | +0.13(+0.73%) |
Mar 05, 2014 | 17.07 | 17.25 | 16.91 | 17.08 | 262,646 | +0.01(+0.05%) |
Mar 04, 2014 | 16.80 | 17.48 | 16.80 | 17.07 | 1,117,191 | +0.53(+3.18%) |
Mar 03, 2014 | 16.59 | 16.74 | 16.26 | 16.55 | 391,149 | -0.10(-0.61%) |
Feb 28, 2014 | 16.55 | 16.78 | 16.37 | 16.65 | 327,643 | +0.13(+0.78%) |
Feb 27, 2014 | 16.44 | 16.67 | 16.08 | 16.52 | 297,607 | -0.03(-0.20%) |
Feb 26, 2014 | 16.26 | 16.67 | 16.15 | 16.55 | 277,135 | +0.36(+2.21%) |
Feb 25, 2014 | 16.34 | 16.38 | 16.06 | 16.19 | 306,432 | -0.10(-0.64%) |
Feb 24, 2014 | 15.91 | 16.64 | 15.91 | 16.30 | 388,096 | +0.37(+2.34%) |
Feb 21, 2014 | 16.44 | 16.44 | 15.87 | 15.92 | 449,484 | -0.44(-2.67%) |
Feb 20, 2014 | 16.38 | 16.49 | 15.82 | 16.36 | 531,852 | +0.05(+0.33%) |
Feb 19, 2014 | 16.93 | 16.99 | 16.23 | 16.31 | 530,623 | -0.62(-3.65%) |
Feb 18, 2014 | 17.07 | 17.21 | 16.74 | 16.92 | 293,523 | -0.04(-0.25%) |
Feb 14, 2014 | 17.06 | 16.97 | 16.97 | 16.97 | 656,491 | -0.10(-0.56%) |
Feb 13, 2014 | 16.06 | 17.19 | 15.41 | 17.06 | 1,301,303 | +2.18(+14.65%) |
Feb 12, 2014 | 14.75 | 15.07 | 14.71 | 14.88 | 328,697 | +0.18(+1.22%) |
Feb 11, 2014 | 14.59 | 14.84 | 14.27 | 14.70 | 368,033 | +0.13(+0.90%) |
Feb 10, 2014 | 14.70 | 14.70 | 14.23 | 14.57 | 285,180 | -0.18(-1.23%) |
Feb 07, 2014 | 14.93 | 15.19 | 14.55 | 14.75 | 270,202 | -0.12(-0.82%) |
Feb 06, 2014 | 14.60 | 15.05 | 14.60 | 14.88 | 203,904 | +0.34(+2.36%) |
Feb 05, 2014 | 14.99 | 15.21 | 14.48 | 14.53 | 336,605 | -0.55(-3.64%) |
Feb 04, 2014 | 15.09 | 15.31 | 14.92 | 15.08 | 287,195 | +0.13(+0.84%) |
Feb 03, 2014 | 15.68 | 15.72 | 14.82 | 14.96 | 322,320 | -0.74(-4.72%) |
Jan 31, 2014 | 15.31 | 15.93 | 14.92 | 15.70 | 317,656 | +0.10(+0.61%) |
Jan 30, 2014 | 15.72 | 15.96 | 15.44 | 15.60 | 317,767 | +0.06(+0.38%) |
Jan 29, 2014 | 15.43 | 15.84 | 15.14 | 15.54 | 337,609 | -0.10(-0.61%) |
Jan 28, 2014 | 15.14 | 15.69 | 15.13 | 15.64 | 318,440 | +0.55(+3.66%) |
Jan 27, 2014 | 15.56 | 15.99 | 15.03 | 15.08 | 411,162 | -0.42(-2.72%) |
Jan 24, 2014 | 15.93 | 16.01 | 15.37 | 15.51 | 328,627 | -0.52(-3.24%) |
Jan 23, 2014 | 15.77 | 16.03 | 15.69 | 16.03 | 289,626 | +0.24(+1.49%) |
Jan 22, 2014 | 15.59 | 15.87 | 15.47 | 15.79 | 176,509 | +0.17(+1.07%) |
Jan 21, 2014 | 15.66 | 15.68 | 15.36 | 15.62 | 195,096 | +0.11(+0.69%) |
Jan 17, 2014 | 15.62 | 15.51 | 15.51 | 15.51 | 154,665 | -0.17(-1.09%) |
Jan 16, 2014 | 15.66 | 15.85 | 15.27 | 15.69 | 295,166 | -0.03(-0.21%) |
Jan 15, 2014 | 15.66 | 15.87 | 15.60 | 15.72 | 176,014 | +0.06(+0.36%) |
Jan 14, 2014 | 15.62 | 15.91 | 15.55 | 15.66 | 172,180 | +0.07(+0.46%) |
Jan 13, 2014 | 15.67 | 15.86 | 15.35 | 15.59 | 369,362 | -0.16(-0.99%) |
Jan 10, 2014 | 15.71 | 16.21 | 15.50 | 15.74 | 517,235 | +0.06(+0.40%) |
Jan 09, 2014 | 15.67 | 15.82 | 15.36 | 15.68 | 352,125 | -0.04(-0.28%) |
Jan 08, 2014 | 15.56 | 15.77 | 15.33 | 15.73 | 280,815 | +0.19(+1.21%) |
Jan 07, 2014 | 15.34 | 15.81 | 15.22 | 15.54 | 270,544 | +0.23(+1.48%) |
Jan 06, 2014 | 15.69 | 15.69 | 15.14 | 15.31 | 266,128 | -0.35(-2.23%) |
Jan 03, 2014 | 15.52 | 15.78 | 15.52 | 15.66 | 257,190 | +0.19(+1.22%) |
Jan 02, 2014 | 15.46 | 15.58 | 15.09 | 15.47 | 304,409 | -0.10(-0.65%) |
Dec 31, 2013 | 15.54 | 15.57 | 15.57 | 15.57 | 198,186 | +0.03(+0.21%) |
Dec 30, 2013 | 15.50 | 15.72 | 15.50 | 15.54 | 164,216 | +0.00(+0.00%) |
Dec 27, 2013 | 15.83 | 15.83 | 15.41 | 15.54 | 139,543 | -0.22(-1.37%) |
Dec 26, 2013 | 15.88 | 16.06 | 15.61 | 15.76 | 251,857 | -0.07(-0.47%) |
Dec 24, 2013 | 15.62 | 16.02 | 15.62 | 15.83 | 120,411 | +0.19(+1.20%) |
Dec 23, 2013 | 15.50 | 15.76 | 15.46 | 15.64 | 219,497 | +0.27(+1.77%) |
Dec 20, 2013 | 14.94 | 15.41 | 14.93 | 15.37 | 853,851 | +0.46(+3.06%) |
Dec 19, 2013 | 14.90 | 15.11 | 14.88 | 14.91 | 252,443 | -0.07(-0.46%) |
Dec 18, 2013 | 14.60 | 15.26 | 14.54 | 14.98 | 408,444 | +0.45(+3.08%) |
Dec 17, 2013 | 14.65 | 14.65 | 14.43 | 14.54 | 402,696 | -0.08(-0.55%) |
Dec 16, 2013 | 14.75 | 14.79 | 14.49 | 14.62 | 391,645 | -0.17(-1.17%) |
Dec 13, 2013 | 14.62 | 15.09 | 14.62 | 14.79 | 327,382 | +0.06(+0.39%) |
Dec 12, 2013 | 14.66 | 14.91 | 14.55 | 14.73 | 475,352 | +0.08(+0.53%) |
Dec 11, 2013 | 14.71 | 14.85 | 14.48 | 14.65 | 435,420 | -0.07(-0.47%) |
Dec 10, 2013 | 14.98 | 15.32 | 14.68 | 14.72 | 522,558 | -0.26(-1.71%) |
Dec 09, 2013 | 14.90 | 15.00 | 14.65 | 14.98 | 378,605 | +0.04(+0.30%) |
Dec 06, 2013 | 14.86 | 15.05 | 14.81 | 14.94 | 0 | +0.15(+1.01%) |
Dec 05, 2013 | 14.91 | 15.13 | 14.51 | 14.79 | 0 | -0.16(-1.10%) |
Dec 04, 2013 | 14.92 | 15.33 | 14.68 | 14.95 | 0 | -0.06(-0.40%) |
Dec 03, 2013 | 15.17 | 15.26 | 14.87 | 15.01 | 0 | -0.23(-1.53%) |
Dec 02, 2013 | 15.45 | 15.90 | 15.11 | 15.24 | 395,806 | -0.28(-1.81%) |
Nov 29, 2013 | 15.91 | 15.91 | 15.49 | 15.52 | 0 | -0.27(-1.74%) |
Nov 27, 2013 | 15.65 | 15.95 | 15.60 | 15.80 | 0 | +0.21(+1.32%) |
Nov 26, 2013 | 15.39 | 15.67 | 15.19 | 15.59 | 0 | +0.24(+1.56%) |
Nov 25, 2013 | 15.32 | 15.40 | 15.14 | 15.35 | 204,169 | +0.01(+0.10%) |
Nov 22, 2013 | 15.41 | 15.51 | 15.28 | 15.34 | 0 | -0.05(-0.35%) |
Nov 21, 2013 | 15.28 | 15.46 | 15.15 | 15.39 | 275,397 | +0.16(+1.04%) |
Nov 20, 2013 | 15.39 | 15.48 | 15.07 | 15.23 | 0 | -0.05(-0.35%) |
Nov 19, 2013 | 15.33 | 15.43 | 15.18 | 15.29 | 262,876 | -0.01(-0.04%) |
Nov 18, 2013 | 15.66 | 15.66 | 15.18 | 15.29 | 0 | -0.26(-1.68%) |
Nov 15, 2013 | 15.51 | 15.69 | 15.34 | 15.56 | 0 | +0.05(+0.33%) |
Nov 14, 2013 | 15.51 | 15.69 | 15.46 | 15.51 | 0 | -0.04(-0.25%) |
Nov 13, 2013 | 15.56 | 15.68 | 15.49 | 15.54 | 0 | -0.11(-0.68%) |
Nov 12, 2013 | 15.58 | 15.82 | 15.53 | 15.65 | 0 | +0.07(+0.44%) |
Nov 11, 2013 | 15.96 | 16.01 | 15.55 | 15.58 | 0 | -0.40(-2.53%) |
Nov 08, 2013 | 15.53 | 16.13 | 15.49 | 15.99 | 0 | +0.40(+2.58%) |
Nov 07, 2013 | 16.03 | 16.17 | 15.54 | 15.59 | 573,535 | -0.40(-2.53%) |
Nov 06, 2013 | 15.95 | 16.18 | 15.81 | 15.99 | 634,447 | +0.14(+0.88%) |
Nov 05, 2013 | 15.98 | 15.98 | 15.74 | 15.85 | 367,298 | -0.16(-1.00%) |
Nov 04, 2013 | 15.94 | 16.04 | 15.77 | 16.01 | 421,454 | +0.10(+0.60%) |
Nov 01, 2013 | 15.71 | 16.04 | 15.51 | 15.92 | 0 | +0.17(+1.10%) |
Oct 31, 2013 | 15.86 | 16.03 | 15.55 | 15.74 | 0 | -0.15(-0.97%) |
Oct 30, 2013 | 15.85 | 16.06 | 15.78 | 15.90 | 483,812 | +0.01(+0.06%) |
Oct 29, 2013 | 15.59 | 15.95 | 15.59 | 15.89 | 0 | +0.32(+2.04%) |
Oct 28, 2013 | 15.28 | 15.67 | 15.28 | 15.57 | 0 | +0.26(+1.67%) |
Oct 25, 2013 | 15.15 | 15.37 | 14.91 | 15.31 | 0 | +0.12(+0.78%) |
Oct 24, 2013 | 14.79 | 15.20 | 14.72 | 15.20 | 975,755 | +0.41(+2.78%) |
Oct 23, 2013 | 14.51 | 14.91 | 14.43 | 14.79 | 0 | +0.24(+1.64%) |
Oct 22, 2013 | 14.19 | 14.58 | 13.99 | 14.55 | 638,813 | +0.46(+3.25%) |
Oct 21, 2013 | 14.13 | 14.28 | 13.87 | 14.09 | 839,940 | -0.04(-0.29%) |
Oct 18, 2013 | 13.98 | 14.25 | 13.62 | 14.13 | 1,035,531 | +0.25(+1.80%) |
Oct 17, 2013 | 12.92 | 14.51 | 12.92 | 13.88 | 2,232,290 | +1.23(+9.76%) |
Oct 16, 2013 | 12.62 | 12.69 | 12.46 | 12.65 | 336,034 | +0.15(+1.21%) |
Oct 15, 2013 | 12.53 | 12.69 | 12.30 | 12.49 | 311,102 | -0.11(-0.90%) |
Oct 14, 2013 | 12.52 | 12.64 | 12.40 | 12.61 | 126,547 | +0.03(+0.26%) |
Oct 11, 2013 | 12.27 | 12.59 | 12.00 | 12.58 | 0 | +0.18(+1.42%) |
Oct 10, 2013 | 11.92 | 12.51 | 11.92 | 12.40 | 178,703 | +0.64(+5.47%) |
Oct 09, 2013 | 11.73 | 12.00 | 11.48 | 11.76 | 335,866 | +0.12(+1.02%) |
Oct 08, 2013 | 11.93 | 11.93 | 11.61 | 11.64 | 411,212 | -0.29(-2.42%) |
Oct 07, 2013 | 12.26 | 12.40 | 11.89 | 11.93 | 0 | -0.48(-3.86%) |
Oct 04, 2013 | 12.18 | 12.54 | 11.95 | 12.41 | 0 | +0.20(+1.63%) |
Oct 03, 2013 | 12.50 | 12.65 | 12.19 | 12.21 | 0 | -0.33(-2.61%) |
Oct 02, 2013 | 12.60 | 12.77 | 12.46 | 12.53 | 119,481 | -0.13(-1.01%) |
Oct 01, 2013 | 12.55 | 12.72 | 12.54 | 12.66 | 272,012 | +0.17(+1.36%) |
Sep 30, 2013 | 12.27 | 12.67 | 12.20 | 12.49 | 255,229 | +0.05(+0.43%) |
Sep 27, 2013 | 12.56 | 12.76 | 12.43 | 12.44 | 0 | -0.24(-1.90%) |
Sep 26, 2013 | 12.56 | 12.69 | 12.31 | 12.68 | 209,187 | +0.17(+1.38%) |
Sep 25, 2013 | 12.44 | 12.79 | 12.34 | 12.51 | 410,640 | +0.06(+0.50%) |
Sep 24, 2013 | 12.29 | 12.70 | 12.26 | 12.44 | 354,478 | +0.16(+1.27%) |
Sep 23, 2013 | 12.31 | 12.46 | 12.13 | 12.29 | 282,685 | -0.02(-0.18%) |
Sep 20, 2013 | 12.20 | 12.55 | 12.18 | 12.31 | 0 | +0.11(+0.88%) |
Sep 19, 2013 | 12.64 | 12.65 | 12.11 | 12.20 | 151,250 | -0.44(-3.51%) |
Sep 18, 2013 | 11.84 | 12.78 | 11.63 | 12.65 | 0 | +0.71(+5.90%) |
Sep 17, 2013 | 11.81 | 12.14 | 11.65 | 11.94 | 0 | +0.12(+1.01%) |
Sep 16, 2013 | 12.21 | 12.16 | 11.71 | 11.82 | 0 | -0.20(-1.63%) |
Sep 13, 2013 | 11.93 | 12.07 | 11.71 | 12.02 | 0 | +0.15(+1.30%) |
Sep 12, 2013 | 12.22 | 12.32 | 11.82 | 11.86 | 0 | -0.37(-2.99%) |
Sep 11, 2013 | 12.13 | 12.26 | 12.05 | 12.23 | 0 | +0.10(+0.86%) |
Sep 10, 2013 | 12.23 | 12.26 | 12.02 | 12.13 | 244,620 | -0.07(-0.61%) |
Sep 09, 2013 | 11.86 | 12.25 | 11.76 | 12.20 | 0 | +0.43(+3.69%) |
Sep 06, 2013 | 11.54 | 11.98 | 11.25 | 11.77 | 0 | +0.43(+3.78%) |
Sep 05, 2013 | 11.33 | 11.41 | 11.05 | 11.34 | 279,303 | +0.33(+2.97%) |
Sep 04, 2013 | 10.91 | 11.11 | 10.90 | 11.01 | 0 | +0.15(+1.34%) |
Sep 03, 2013 | 11.27 | 11.47 | 10.71 | 10.86 | 0 | -0.27(-2.46%) |
Aug 30, 2013 | 11.47 | 11.57 | 11.03 | 11.14 | 0 | -0.37(-3.26%) |
Aug 29, 2013 | 11.11 | 11.70 | 11.10 | 11.51 | 255,629 | +0.35(+3.12%) |
Aug 28, 2013 | 11.13 | 11.30 | 11.04 | 11.16 | 0 | +0.01(+0.05%) |
Aug 27, 2013 | 11.33 | 11.47 | 11.09 | 11.16 | 212,011 | -0.35(-3.00%) |
Aug 26, 2013 | 11.52 | 11.73 | 11.42 | 11.50 | 0 | -0.02(-0.15%) |
Aug 23, 2013 | 11.65 | 11.89 | 11.31 | 11.52 | 0 | -0.12(-1.05%) |
Aug 22, 2013 | 11.66 | 11.75 | 11.42 | 11.64 | 98,694 | +0.05(+0.44%) |
Aug 21, 2013 | 11.65 | 11.88 | 11.42 | 11.59 | 0 | -0.13(-1.14%) |
Aug 20, 2013 | 11.37 | 11.93 | 11.25 | 11.73 | 252,933 | +0.34(+3.00%) |
Aug 19, 2013 | 11.50 | 11.56 | 11.31 | 11.39 | 263,672 | -0.11(-0.98%) |
Aug 16, 2013 | 11.46 | 11.79 | 11.42 | 11.50 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 11.45 | 11.65 | 11.03 | 11.51 | 591,387 | -0.10(-0.82%) |
Aug 14, 2013 | 11.90 | 12.02 | 11.53 | 11.60 | 368,498 | -0.33(-2.77%) |
Aug 13, 2013 | 12.05 | 12.12 | 11.78 | 11.93 | 324,296 | -0.15(-1.21%) |
Aug 12, 2013 | 11.90 | 12.11 | 11.83 | 12.08 | 361,826 | +0.08(+0.67%) |
Aug 09, 2013 | 12.10 | 12.18 | 11.85 | 12.00 | 196,229 | -0.10(-0.86%) |
Aug 08, 2013 | 12.22 | 12.25 | 12.01 | 12.10 | 221,211 | -0.03(-0.22%) |
Aug 07, 2013 | 12.11 | 12.19 | 11.96 | 12.13 | 149,280 | +0.00(+0.00%) |
Aug 06, 2013 | 12.22 | 12.24 | 12.02 | 12.13 | 219,510 | -0.14(-1.12%) |
Aug 05, 2013 | 12.27 | 12.34 | 12.11 | 12.27 | 218,720 | -0.07(-0.55%) |
Aug 02, 2013 | 12.17 | 12.40 | 12.08 | 12.33 | 367,480 | +0.07(+0.58%) |
Aug 01, 2013 | 12.39 | 12.49 | 12.16 | 12.26 | 586,520 | -0.01(-0.07%) |
Jul 31, 2013 | 12.17 | 12.49 | 12.11 | 12.27 | 0 | +0.12(+1.03%) |
Jul 30, 2013 | 12.15 | 12.28 | 12.10 | 12.15 | 0 | +0.07(+0.59%) |
Jul 29, 2013 | 12.16 | 12.27 | 12.02 | 12.08 | 0 | -0.08(-0.69%) |
Jul 26, 2013 | 12.04 | 12.33 | 11.92 | 12.16 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 12.00 | 12.19 | 11.82 | 12.17 | 0 | +0.10(+0.81%) |
Jul 24, 2013 | 12.15 | 12.15 | 11.96 | 12.07 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 12.14 | 12.19 | 11.89 | 12.05 | 0 | -0.03(-0.27%) |
Jul 22, 2013 | 12.06 | 12.10 | 11.77 | 12.09 | 0 | -0.02(-0.20%) |
Jul 19, 2013 | 11.85 | 12.13 | 11.77 | 12.11 | 0 | +0.17(+1.45%) |
Jul 18, 2013 | 11.51 | 12.66 | 11.42 | 11.94 | 0 | +0.56(+4.89%) |
Jul 17, 2013 | 11.53 | 11.53 | 11.24 | 11.38 | 299,260 | -0.04(-0.37%) |
Jul 16, 2013 | 11.46 | 11.67 | 11.37 | 11.42 | 0 | -0.06(-0.52%) |
Jul 15, 2013 | 11.48 | 11.56 | 11.34 | 11.48 | 0 | +0.01(+0.13%) |
Jul 12, 2013 | 11.55 | 11.58 | 11.40 | 11.47 | 0 | -0.09(-0.77%) |
Jul 11, 2013 | 11.64 | 11.65 | 11.34 | 11.56 | 0 | +0.11(+0.96%) |
Jul 10, 2013 | 11.49 | 11.58 | 11.34 | 11.45 | 0 | -0.07(-0.64%) |
Jul 09, 2013 | 11.85 | 11.85 | 11.42 | 11.52 | 0 | -0.29(-2.44%) |
Jul 08, 2013 | 11.95 | 11.99 | 11.80 | 11.81 | 616,174 | -0.13(-1.07%) |
Jul 05, 2013 | 12.19 | 12.19 | 11.71 | 11.94 | 0 | -0.04(-0.35%) |
Jul 03, 2013 | 11.90 | 12.02 | 11.79 | 11.98 | 0 | +0.07(+0.55%) |
Jul 02, 2013 | 11.97 | 12.14 | 11.85 | 11.91 | 0 | -0.11(-0.89%) |
Jul 01, 2013 | 12.04 | 12.19 | 11.83 | 12.02 | 0 | +0.15(+1.23%) |
Jun 28, 2013 | 12.04 | 12.05 | 11.78 | 11.88 | 484,097 | -0.17(-1.43%) |
Jun 27, 2013 | 12.05 | 12.15 | 11.80 | 12.05 | 0 | +0.12(+1.00%) |
Jun 26, 2013 | 12.29 | 12.29 | 11.70 | 11.93 | 0 | -0.28(-2.31%) |
Jun 25, 2013 | 12.60 | 12.76 | 12.05 | 12.21 | 0 | -0.21(-1.70%) |
Jun 24, 2013 | 12.90 | 12.90 | 12.30 | 12.42 | 0 | -0.62(-4.74%) |
Jun 21, 2013 | 12.75 | 13.57 | 12.19 | 13.04 | 5,120,716 | +0.32(+2.48%) |
Jun 20, 2013 | 12.63 | 12.93 | 12.35 | 12.73 | 0 | -0.11(-0.88%) |
Jun 19, 2013 | 13.37 | 13.37 | 12.72 | 12.84 | 0 | -0.56(-4.17%) |
Jun 18, 2013 | 12.85 | 13.45 | 12.75 | 13.40 | 0 | +0.54(+4.19%) |
Jun 17, 2013 | 11.90 | 12.99 | 11.78 | 12.86 | 0 | +1.14(+9.75%) |
Jun 14, 2013 | 11.84 | 11.86 | 11.64 | 11.72 | 0 | -0.18(-1.52%) |
Jun 13, 2013 | 11.79 | 11.97 | 11.75 | 11.90 | 208,071 | +0.15(+1.29%) |
Jun 12, 2013 | 11.78 | 11.91 | 11.73 | 11.75 | 169,600 | +0.09(+0.79%) |
Jun 11, 2013 | 11.68 | 11.87 | 11.60 | 11.66 | 140,974 | -0.21(-1.73%) |
Jun 10, 2013 | 11.83 | 11.92 | 11.72 | 11.86 | 0 | +0.06(+0.50%) |
Jun 07, 2013 | 11.88 | 11.92 | 11.46 | 11.80 | 0 | +0.05(+0.43%) |
Jun 06, 2013 | 11.78 | 11.78 | 11.55 | 11.75 | 221,231 | -0.06(-0.50%) |
Jun 05, 2013 | 11.84 | 12.02 | 11.75 | 11.81 | 0 | -0.08(-0.65%) |
Jun 04, 2013 | 12.07 | 12.07 | 11.76 | 11.89 | 0 | -0.13(-1.07%) |
Jun 03, 2013 | 11.81 | 12.03 | 11.55 | 12.02 | 360,303 | +0.26(+2.23%) |
May 31, 2013 | 11.79 | 11.97 | 11.70 | 11.75 | 188,444 | -0.15(-1.27%) |
May 30, 2013 | 11.88 | 12.00 | 11.80 | 11.91 | 129,246 | +0.03(+0.28%) |
May 29, 2013 | 11.87 | 11.94 | 11.74 | 11.87 | 135,283 | -0.06(-0.47%) |
May 28, 2013 | 11.93 | 12.13 | 11.88 | 11.93 | 191,894 | +0.17(+1.46%) |
May 24, 2013 | 11.64 | 11.83 | 11.48 | 11.76 | 0 | -0.00(-0.03%) |
May 23, 2013 | 11.60 | 11.90 | 11.54 | 11.76 | 0 | +0.01(+0.10%) |
May 22, 2013 | 11.57 | 11.96 | 11.57 | 11.75 | 0 | +0.16(+1.41%) |
May 21, 2013 | 11.64 | 11.64 | 11.35 | 11.59 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.41 | 11.66 | 11.41 | 11.62 | 0 | +0.16(+1.37%) |
May 17, 2013 | 11.34 | 11.47 | 11.19 | 11.46 | 0 | +0.17(+1.47%) |
May 16, 2013 | 11.66 | 11.73 | 11.17 | 11.30 | 281,223 | -0.36(-3.10%) |
May 15, 2013 | 11.42 | 11.68 | 11.34 | 11.66 | 0 | +0.41(+3.66%) |
May 13, 2013 | 11.39 | 11.39 | 11.07 | 11.25 | 0 | -0.26(-2.26%) |
May 10, 2013 | 11.49 | 11.61 | 11.43 | 11.51 | 0 | +0.06(+0.54%) |
May 09, 2013 | 11.53 | 11.62 | 11.36 | 11.44 | 0 | -0.07(-0.64%) |
May 08, 2013 | 11.30 | 11.62 | 11.30 | 11.52 | 0 | +0.21(+1.83%) |
May 07, 2013 | 11.17 | 11.32 | 11.14 | 11.31 | 0 | +0.13(+1.16%) |
May 06, 2013 | 11.16 | 11.26 | 11.03 | 11.18 | 0 | +0.05(+0.45%) |
May 03, 2013 | 11.14 | 11.41 | 11.08 | 11.13 | 0 | +0.18(+1.65%) |
May 02, 2013 | 10.98 | 11.03 | 10.88 | 10.95 | 0 | +0.07(+0.65%) |
May 01, 2013 | 11.44 | 11.44 | 10.82 | 10.88 | 257,153 | -0.55(-4.79%) |
Apr 30, 2013 | 11.41 | 11.61 | 11.33 | 11.43 | 0 | +0.04(+0.34%) |
Apr 29, 2013 | 11.37 | 11.47 | 11.18 | 11.39 | 156,953 | +0.03(+0.29%) |
Apr 26, 2013 | 11.65 | 11.65 | 11.21 | 11.36 | 196,664 | -0.30(-2.61%) |
Apr 25, 2013 | 11.60 | 11.84 | 11.25 | 11.66 | 186,853 | +0.07(+0.59%) |
Apr 24, 2013 | 11.44 | 11.61 | 11.26 | 11.59 | 140,799 | +0.16(+1.40%) |
Apr 23, 2013 | 11.20 | 11.44 | 11.09 | 11.43 | 246,340 | +0.31(+2.77%) |
Apr 22, 2013 | 11.23 | 11.23 | 10.68 | 11.12 | 258,542 | -0.01(-0.13%) |
Apr 19, 2013 | 10.94 | 11.34 | 10.82 | 11.14 | 671,302 | +0.19(+1.70%) |
Apr 18, 2013 | 10.56 | 11.46 | 10.56 | 10.95 | 990,638 | +0.86(+8.54%) |
Apr 17, 2013 | 10.19 | 10.38 | 9.837 | 10.09 | 319,366 | -0.18(-1.73%) |
Apr 16, 2013 | 10.54 | 10.61 | 10.09 | 10.27 | 293,624 | -0.13(-1.25%) |
Apr 15, 2013 | 10.95 | 10.99 | 10.35 | 10.40 | 321,082 | -0.59(-5.36%) |
Apr 12, 2013 | 11.02 | 11.11 | 10.81 | 10.99 | 178,898 | -0.11(-1.01%) |
Apr 11, 2013 | 10.97 | 11.20 | 10.74 | 11.10 | 237,178 | +0.08(+0.72%) |
Apr 10, 2013 | 11.06 | 11.18 | 10.88 | 11.02 | 284,777 | +0.03(+0.30%) |
Apr 09, 2013 | 11.24 | 11.25 | 10.91 | 10.99 | 161,250 | -0.26(-2.32%) |
Apr 08, 2013 | 11.22 | 11.30 | 11.15 | 11.25 | 166,030 | +0.05(+0.42%) |
Apr 05, 2013 | 10.99 | 11.24 | 10.93 | 11.20 | 182,073 | +0.01(+0.11%) |
Apr 04, 2013 | 11.15 | 11.29 | 11.11 | 11.19 | 154,129 | +0.01(+0.13%) |
Apr 03, 2013 | 11.41 | 11.41 | 10.92 | 11.17 | 211,285 | -0.19(-1.64%) |
Apr 02, 2013 | 11.62 | 11.67 | 11.29 | 11.36 | 142,694 | -0.21(-1.82%) |