Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.37 | 19.66 | 18.85 | 19.46 | 479,940 | -0.01(-0.05%) |
Apr 29, 2014 | 20.06 | 20.07 | 19.27 | 19.47 | 302,046 | -0.52(-2.59%) |
Apr 28, 2014 | 20.36 | 20.63 | 19.51 | 19.98 | 597,188 | -0.35(-1.74%) |
Apr 25, 2014 | 20.90 | 20.90 | 19.93 | 20.34 | 475,440 | -0.61(-2.91%) |
Apr 24, 2014 | 21.03 | 21.03 | 20.14 | 20.95 | 718,985 | +0.04(+0.17%) |
Apr 23, 2014 | 21.07 | 21.17 | 20.74 | 20.91 | 397,447 | -0.21(-0.99%) |
Apr 22, 2014 | 21.77 | 21.77 | 20.98 | 21.12 | 807,419 | -0.22(-1.02%) |
Apr 21, 2014 | 21.42 | 21.61 | 20.85 | 21.34 | 802,328 | +0.91(+4.45%) |
Apr 17, 2014 | 19.77 | 20.43 | 20.43 | 20.43 | 816,491 | +0.67(+3.40%) |
Apr 16, 2014 | 19.29 | 19.83 | 19.24 | 19.76 | 526,751 | +0.64(+3.33%) |
Apr 15, 2014 | 19.76 | 19.95 | 18.48 | 19.12 | 770,496 | -0.53(-2.68%) |
Apr 14, 2014 | 19.48 | 19.97 | 19.24 | 19.65 | 1,148,468 | +0.05(+0.23%) |
Apr 11, 2014 | 19.08 | 19.78 | 19.04 | 19.60 | 420,815 | +0.38(+1.99%) |
Apr 10, 2014 | 19.41 | 19.86 | 19.12 | 19.22 | 368,916 | -0.13(-0.66%) |
Apr 09, 2014 | 18.57 | 19.38 | 18.31 | 19.35 | 300,899 | +0.88(+4.77%) |
Apr 08, 2014 | 18.04 | 18.72 | 18.04 | 18.47 | 240,654 | +0.35(+1.96%) |
Apr 07, 2014 | 19.63 | 19.63 | 17.40 | 18.11 | 879,305 | -1.47(-7.52%) |
Apr 04, 2014 | 19.70 | 20.36 | 19.17 | 19.58 | 614,089 | +0.27(+1.41%) |
Apr 03, 2014 | 19.99 | 20.15 | 19.23 | 19.31 | 354,415 | -0.65(-3.23%) |
Apr 02, 2014 | 19.88 | 19.99 | 19.65 | 19.96 | 457,676 | +0.32(+1.62%) |
Apr 01, 2014 | 19.65 | 19.97 | 19.12 | 19.64 | 451,108 | +0.06(+0.32%) |
Mar 31, 2014 | 18.79 | 19.68 | 18.72 | 19.57 | 871,452 | +1.02(+5.48%) |
Mar 28, 2014 | 18.21 | 18.63 | 17.79 | 18.56 | 302,296 | +0.61(+3.39%) |
Mar 27, 2014 | 18.18 | 18.31 | 17.89 | 17.95 | 298,455 | -0.17(-0.95%) |
Mar 26, 2014 | 17.74 | 18.24 | 17.74 | 18.12 | 460,474 | +0.55(+3.10%) |
Mar 25, 2014 | 17.44 | 17.77 | 17.41 | 17.58 | 345,476 | +0.19(+1.10%) |
Mar 24, 2014 | 17.72 | 17.72 | 17.27 | 17.38 | 340,051 | -0.18(-1.03%) |
Mar 21, 2014 | 17.86 | 18.00 | 17.36 | 17.57 | 454,987 | -0.14(-0.77%) |
Mar 20, 2014 | 17.83 | 17.92 | 17.28 | 17.70 | 467,827 | -0.32(-1.76%) |
Mar 19, 2014 | 18.54 | 18.63 | 17.87 | 18.02 | 609,398 | -0.34(-1.83%) |
Mar 18, 2014 | 18.09 | 18.54 | 17.69 | 18.36 | 692,863 | +0.70(+3.96%) |
Mar 17, 2014 | 17.42 | 17.98 | 17.27 | 17.66 | 745,583 | +0.65(+3.85%) |
Mar 14, 2014 | 18.00 | 18.15 | 16.48 | 17.00 | 722,938 | -1.11(-6.12%) |
Mar 13, 2014 | 18.03 | 18.33 | 17.88 | 18.11 | 415,292 | +0.06(+0.35%) |
Mar 12, 2014 | 18.44 | 18.63 | 17.88 | 18.05 | 561,264 | -0.58(-3.12%) |
Mar 11, 2014 | 18.97 | 19.09 | 18.47 | 18.63 | 362,966 | -0.48(-2.52%) |
Mar 10, 2014 | 19.08 | 19.39 | 18.95 | 19.11 | 745,860 | +0.08(+0.43%) |
Mar 07, 2014 | 18.57 | 19.05 | 18.44 | 19.03 | 553,650 | +0.62(+3.36%) |
Mar 06, 2014 | 18.22 | 18.78 | 18.18 | 18.41 | 401,240 | +0.24(+1.30%) |
Mar 05, 2014 | 18.16 | 18.48 | 18.11 | 18.18 | 401,396 | +0.00(+0.00%) |
Mar 04, 2014 | 17.98 | 18.45 | 17.98 | 18.18 | 395,992 | +0.34(+1.88%) |
Mar 03, 2014 | 18.12 | 18.18 | 17.78 | 17.84 | 235,173 | -0.53(-2.87%) |
Feb 28, 2014 | 18.18 | 18.43 | 17.96 | 18.37 | 495,792 | +0.25(+1.35%) |
Feb 27, 2014 | 17.74 | 18.22 | 17.55 | 18.12 | 324,269 | +0.38(+2.15%) |
Feb 26, 2014 | 17.87 | 18.34 | 17.53 | 17.74 | 367,187 | -0.07(-0.41%) |
Feb 25, 2014 | 18.26 | 18.48 | 17.68 | 17.81 | 577,244 | -0.42(-2.29%) |
Feb 24, 2014 | 18.08 | 18.48 | 17.71 | 18.23 | 488,132 | +0.52(+2.92%) |
Feb 21, 2014 | 17.67 | 18.31 | 17.45 | 17.71 | 879,769 | +0.13(+0.72%) |
Feb 20, 2014 | 17.19 | 17.66 | 16.88 | 17.58 | 544,672 | +0.39(+2.27%) |
Feb 19, 2014 | 17.24 | 17.64 | 17.08 | 17.19 | 1,163,954 | +0.15(+0.91%) |
Feb 18, 2014 | 17.94 | 18.07 | 16.70 | 17.04 | 1,674,803 | +0.78(+4.81%) |
Feb 14, 2014 | 16.08 | 16.26 | 16.26 | 16.26 | 414,297 | +0.19(+1.19%) |
Feb 13, 2014 | 16.12 | 16.35 | 16.00 | 16.07 | 412,823 | -0.20(-1.23%) |
Feb 12, 2014 | 15.77 | 16.51 | 15.77 | 16.27 | 631,876 | +0.48(+3.05%) |
Feb 11, 2014 | 15.97 | 16.19 | 15.72 | 15.79 | 473,036 | -0.11(-0.69%) |
Feb 10, 2014 | 15.64 | 16.31 | 15.64 | 15.89 | 399,823 | +0.28(+1.80%) |
Feb 07, 2014 | 15.74 | 15.82 | 15.51 | 15.61 | 129,449 | +0.08(+0.53%) |
Feb 06, 2014 | 15.12 | 15.90 | 15.12 | 15.53 | 274,680 | +0.44(+2.89%) |
Feb 05, 2014 | 14.95 | 15.26 | 14.64 | 15.09 | 223,855 | +0.14(+0.91%) |
Feb 04, 2014 | 15.05 | 15.20 | 14.77 | 14.96 | 211,494 | -0.05(-0.30%) |
Feb 03, 2014 | 15.25 | 15.45 | 14.98 | 15.00 | 249,115 | -0.33(-2.13%) |
Jan 31, 2014 | 15.22 | 15.49 | 15.09 | 15.33 | 95,309 | +0.00(+0.00%) |
Jan 30, 2014 | 15.60 | 15.88 | 15.27 | 15.33 | 281,221 | -0.21(-1.34%) |
Jan 29, 2014 | 15.06 | 15.90 | 15.06 | 15.54 | 340,655 | +0.29(+1.91%) |
Jan 28, 2014 | 14.87 | 15.40 | 14.87 | 15.25 | 364,347 | +0.37(+2.50%) |
Jan 27, 2014 | 14.09 | 15.00 | 13.50 | 14.88 | 577,070 | +0.76(+5.41%) |
Jan 24, 2014 | 14.86 | 15.27 | 14.06 | 14.11 | 624,420 | -1.12(-7.34%) |
Jan 23, 2014 | 15.77 | 15.83 | 14.93 | 15.23 | 398,527 | -0.67(-4.23%) |
Jan 22, 2014 | 14.99 | 15.94 | 14.92 | 15.90 | 365,743 | +1.00(+6.71%) |
Jan 21, 2014 | 15.77 | 16.31 | 14.66 | 14.90 | 747,885 | -0.87(-5.53%) |
Jan 17, 2014 | 15.96 | 15.78 | 15.78 | 15.78 | 313,501 | -0.28(-1.75%) |
Jan 16, 2014 | 16.50 | 16.60 | 16.00 | 16.06 | 541,908 | -0.59(-3.55%) |
Jan 15, 2014 | 15.99 | 16.66 | 16.04 | 16.65 | 249,405 | +0.65(+4.09%) |
Jan 14, 2014 | 15.70 | 16.03 | 15.60 | 15.99 | 106,998 | +0.35(+2.27%) |
Jan 13, 2014 | 16.19 | 16.39 | 15.51 | 15.64 | 271,430 | -0.54(-3.31%) |
Jan 10, 2014 | 16.60 | 16.72 | 16.09 | 16.18 | 342,255 | -0.39(-2.36%) |
Jan 09, 2014 | 16.80 | 16.80 | 16.37 | 16.57 | 216,043 | -0.23(-1.35%) |
Jan 08, 2014 | 16.18 | 16.90 | 15.93 | 16.79 | 504,332 | +0.64(+3.94%) |
Jan 07, 2014 | 16.04 | 16.69 | 15.93 | 16.16 | 314,858 | +0.17(+1.08%) |
Jan 06, 2014 | 16.51 | 16.51 | 15.90 | 15.99 | 316,832 | -0.35(-2.11%) |
Jan 03, 2014 | 16.42 | 16.90 | 16.23 | 16.33 | 227,336 | -0.09(-0.55%) |
Jan 02, 2014 | 17.28 | 17.44 | 16.42 | 16.42 | 400,252 | -0.78(-4.54%) |
Dec 31, 2013 | 17.03 | 17.20 | 17.20 | 17.20 | 268,936 | +0.25(+1.45%) |
Dec 30, 2013 | 16.48 | 17.08 | 16.48 | 16.96 | 244,556 | +0.48(+2.92%) |
Dec 27, 2013 | 16.18 | 16.63 | 16.07 | 16.48 | 167,296 | +0.39(+2.43%) |
Dec 26, 2013 | 16.38 | 16.46 | 15.97 | 16.09 | 80,809 | -0.22(-1.34%) |
Dec 24, 2013 | 15.96 | 16.41 | 15.96 | 16.30 | 57,291 | +0.38(+2.40%) |
Dec 23, 2013 | 15.86 | 16.09 | 15.68 | 15.92 | 139,698 | +0.22(+1.39%) |
Dec 20, 2013 | 15.84 | 16.07 | 15.69 | 15.70 | 173,428 | -0.19(-1.20%) |
Dec 19, 2013 | 15.85 | 15.95 | 15.70 | 15.89 | 134,659 | -0.05(-0.34%) |
Dec 18, 2013 | 15.86 | 16.17 | 15.68 | 15.95 | 100,692 | +0.19(+1.21%) |
Dec 17, 2013 | 15.74 | 15.95 | 15.68 | 15.76 | 117,882 | +0.01(+0.06%) |
Dec 16, 2013 | 15.78 | 15.99 | 15.66 | 15.75 | 213,713 | -0.03(-0.17%) |
Dec 13, 2013 | 15.95 | 16.02 | 15.62 | 15.78 | 113,986 | -0.15(-0.91%) |
Dec 12, 2013 | 16.17 | 16.32 | 15.68 | 15.92 | 206,753 | +0.01(+0.06%) |
Dec 11, 2013 | 15.91 | 16.24 | 15.70 | 15.91 | 157,762 | -0.25(-1.57%) |
Dec 10, 2013 | 15.94 | 16.47 | 15.90 | 16.17 | 246,423 | -0.01(-0.06%) |
Dec 09, 2013 | 16.16 | 16.40 | 15.78 | 16.18 | 617,067 | -0.05(-0.34%) |
Dec 06, 2013 | 15.31 | 16.25 | 15.07 | 16.23 | 0 | +0.94(+6.12%) |
Dec 05, 2013 | 15.12 | 15.68 | 15.10 | 15.29 | 0 | -0.15(-1.00%) |
Dec 04, 2013 | 15.70 | 15.79 | 15.16 | 15.45 | 0 | -0.37(-2.36%) |
Dec 03, 2013 | 16.25 | 16.27 | 15.66 | 15.82 | 0 | -0.45(-2.74%) |
Dec 02, 2013 | 17.27 | 17.63 | 16.18 | 16.27 | 0 | -0.99(-5.74%) |
Nov 29, 2013 | 16.28 | 17.27 | 16.04 | 17.26 | 0 | +1.08(+6.69%) |
Nov 27, 2013 | 15.87 | 16.24 | 15.67 | 16.18 | 0 | +0.31(+1.95%) |
Nov 26, 2013 | 15.59 | 16.08 | 15.48 | 15.87 | 0 | +0.28(+1.81%) |
Nov 25, 2013 | 15.18 | 15.68 | 15.18 | 15.59 | 0 | +0.27(+1.78%) |
Nov 22, 2013 | 15.40 | 15.49 | 15.15 | 15.31 | 0 | -0.07(-0.47%) |
Nov 21, 2013 | 15.27 | 15.63 | 15.14 | 15.39 | 0 | +0.14(+0.89%) |
Nov 20, 2013 | 16.18 | 16.18 | 14.89 | 15.25 | 0 | -0.84(-5.20%) |
Nov 19, 2013 | 14.95 | 16.64 | 14.77 | 16.09 | 0 | +1.43(+9.73%) |
Nov 18, 2013 | 14.79 | 15.11 | 14.49 | 14.66 | 0 | +0.02(+0.12%) |
Nov 15, 2013 | 14.89 | 14.89 | 14.59 | 14.64 | 0 | -0.12(-0.80%) |
Nov 14, 2013 | 14.77 | 14.91 | 14.67 | 14.76 | 0 | +0.01(+0.06%) |
Nov 12, 2013 | 14.99 | 14.99 | 14.32 | 14.75 | 0 | -0.36(-2.41%) |
Nov 11, 2013 | 14.33 | 15.25 | 14.33 | 15.11 | 0 | +0.81(+5.65%) |
Nov 08, 2013 | 14.40 | 14.56 | 14.26 | 14.30 | 0 | -0.05(-0.32%) |
Nov 07, 2013 | 14.96 | 14.97 | 14.26 | 14.35 | 0 | -0.61(-4.07%) |
Nov 06, 2013 | 14.79 | 14.99 | 14.62 | 14.96 | 0 | +0.17(+1.17%) |
Nov 05, 2013 | 15.02 | 15.40 | 14.70 | 14.79 | 0 | -0.22(-1.45%) |
Nov 04, 2013 | 14.87 | 15.09 | 14.75 | 15.00 | 0 | +0.10(+0.67%) |
Nov 01, 2013 | 15.18 | 15.26 | 14.72 | 14.90 | 0 | -0.34(-2.21%) |
Oct 31, 2013 | 15.23 | 15.36 | 14.95 | 15.24 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 15.44 | 15.54 | 15.17 | 15.24 | 0 | -0.10(-0.65%) |
Oct 29, 2013 | 15.26 | 15.48 | 15.08 | 15.34 | 0 | +0.15(+0.96%) |
Oct 28, 2013 | 15.56 | 15.58 | 15.05 | 15.19 | 0 | -0.42(-2.68%) |
Oct 25, 2013 | 15.81 | 16.05 | 15.37 | 15.61 | 0 | -0.27(-1.72%) |
Oct 24, 2013 | 14.92 | 16.00 | 14.92 | 15.89 | 0 | +0.94(+6.26%) |
Oct 23, 2013 | 15.28 | 15.38 | 14.92 | 14.95 | 0 | -0.35(-2.26%) |
Oct 22, 2013 | 15.40 | 15.47 | 14.72 | 15.29 | 0 | -0.07(-0.47%) |
Oct 21, 2013 | 15.23 | 15.41 | 15.09 | 15.37 | 0 | +0.26(+1.74%) |
Oct 18, 2013 | 15.40 | 15.69 | 15.04 | 15.10 | 184,054 | -0.21(-1.36%) |
Oct 17, 2013 | 15.37 | 15.44 | 15.22 | 15.31 | 0 | +0.01(+0.06%) |
Oct 16, 2013 | 15.46 | 15.66 | 15.20 | 15.30 | 0 | -0.12(-0.77%) |
Oct 15, 2013 | 15.57 | 15.99 | 15.29 | 15.42 | 0 | -0.52(-3.25%) |
Oct 14, 2013 | 14.55 | 15.99 | 14.53 | 15.94 | 0 | +1.41(+9.69%) |
Oct 11, 2013 | 14.04 | 14.53 | 13.98 | 14.53 | 0 | +0.52(+3.70%) |
Oct 10, 2013 | 14.17 | 14.43 | 13.92 | 14.01 | 119,512 | +0.07(+0.52%) |
Oct 09, 2013 | 13.81 | 14.30 | 13.66 | 13.94 | 0 | +0.10(+0.72%) |
Oct 08, 2013 | 14.18 | 14.52 | 13.57 | 13.84 | 0 | -0.58(-4.03%) |
Oct 07, 2013 | 14.36 | 14.52 | 14.04 | 14.42 | 0 | -0.01(-0.06%) |
Oct 04, 2013 | 13.30 | 14.52 | 13.26 | 14.43 | 0 | +1.06(+7.95%) |
Oct 03, 2013 | 13.55 | 13.69 | 13.23 | 13.37 | 0 | -0.11(-0.81%) |
Oct 02, 2013 | 13.44 | 13.64 | 13.44 | 13.48 | 0 | -0.12(-0.87%) |
Oct 01, 2013 | 13.54 | 13.70 | 13.25 | 13.60 | 0 | +0.14(+1.01%) |
Sep 27, 2013 | 13.43 | 13.52 | 13.30 | 13.46 | 0 | -0.06(-0.47%) |
Sep 26, 2013 | 13.51 | 13.70 | 13.30 | 13.52 | 0 | +0.06(+0.47%) |
Sep 25, 2013 | 13.71 | 13.71 | 13.31 | 13.46 | 0 | -0.18(-1.33%) |
Sep 24, 2013 | 13.18 | 13.70 | 13.18 | 13.64 | 0 | +0.54(+4.09%) |
Sep 23, 2013 | 13.54 | 13.54 | 12.70 | 13.10 | 0 | -0.38(-2.83%) |
Sep 20, 2013 | 13.45 | 13.64 | 13.29 | 13.49 | 0 | +0.02(+0.14%) |
Sep 19, 2013 | 13.73 | 13.89 | 13.34 | 13.47 | 0 | -0.19(-1.40%) |
Sep 18, 2013 | 13.76 | 13.92 | 13.48 | 13.66 | 0 | -0.05(-0.40%) |
Sep 17, 2013 | 13.76 | 13.99 | 13.25 | 13.71 | 0 | +0.03(+0.20%) |
Sep 16, 2013 | 14.08 | 14.28 | 13.64 | 13.69 | 0 | -0.05(-0.33%) |
Sep 13, 2013 | 13.90 | 13.90 | 13.56 | 13.73 | 0 | -0.27(-1.95%) |
Sep 12, 2013 | 12.46 | 14.20 | 12.02 | 14.00 | 0 | +1.34(+10.62%) |
Sep 11, 2013 | 13.12 | 13.34 | 12.58 | 12.66 | 0 | -0.46(-3.53%) |
Sep 10, 2013 | 13.27 | 13.60 | 13.02 | 13.12 | 0 | -0.16(-1.23%) |
Sep 09, 2013 | 12.52 | 13.35 | 12.30 | 13.29 | 0 | +0.88(+7.11%) |
Sep 06, 2013 | 12.32 | 12.66 | 12.13 | 12.40 | 0 | +0.17(+1.41%) |
Sep 05, 2013 | 12.27 | 12.44 | 12.17 | 12.23 | 0 | -0.03(-0.22%) |
Sep 04, 2013 | 12.10 | 12.40 | 12.10 | 12.26 | 0 | +0.23(+1.89%) |
Sep 03, 2013 | 12.16 | 12.31 | 11.71 | 12.03 | 0 | +0.08(+0.68%) |
Aug 30, 2013 | 12.25 | 12.42 | 11.95 | 11.95 | 0 | -0.29(-2.38%) |
Aug 29, 2013 | 12.21 | 12.30 | 12.20 | 12.24 | 0 | +0.03(+0.22%) |
Aug 28, 2013 | 12.26 | 12.37 | 12.18 | 12.21 | 0 | -0.02(-0.15%) |
Aug 27, 2013 | 12.21 | 12.35 | 12.15 | 12.23 | 0 | -0.13(-1.03%) |
Aug 26, 2013 | 12.36 | 12.45 | 12.18 | 12.36 | 0 | +0.02(+0.15%) |
Aug 23, 2013 | 12.32 | 12.44 | 12.18 | 12.34 | 0 | +0.04(+0.30%) |
Aug 22, 2013 | 12.25 | 12.35 | 12.11 | 12.30 | 115,831 | +0.11(+0.89%) |
Aug 21, 2013 | 12.23 | 12.36 | 12.10 | 12.20 | 0 | -0.07(-0.59%) |
Aug 20, 2013 | 12.36 | 12.45 | 12.22 | 12.27 | 0 | -0.08(-0.66%) |
Aug 19, 2013 | 12.54 | 12.64 | 12.23 | 12.35 | 0 | -0.17(-1.38%) |
Aug 16, 2013 | 12.13 | 12.71 | 12.13 | 12.52 | 0 | +0.37(+3.07%) |
Aug 15, 2013 | 12.30 | 12.45 | 11.93 | 12.15 | 110,409 | -0.26(-2.12%) |
Aug 14, 2013 | 12.24 | 12.45 | 12.08 | 12.41 | 0 | +0.13(+1.04%) |
Aug 13, 2013 | 12.29 | 12.33 | 12.13 | 12.29 | 54,827 | +0.05(+0.45%) |
Aug 12, 2013 | 12.25 | 12.35 | 12.10 | 12.23 | 76,469 | -0.05(-0.44%) |
Aug 09, 2013 | 12.48 | 12.61 | 12.20 | 12.29 | 47,127 | -0.23(-1.82%) |
Aug 08, 2013 | 12.28 | 12.72 | 12.28 | 12.51 | 100,382 | +0.26(+2.15%) |
Aug 07, 2013 | 12.79 | 12.86 | 12.20 | 12.25 | 166,839 | -0.60(-4.67%) |
Aug 06, 2013 | 12.91 | 13.00 | 12.74 | 12.85 | 166,266 | -0.10(-0.77%) |
Aug 05, 2013 | 12.88 | 13.03 | 12.74 | 12.95 | 99,540 | +0.07(+0.56%) |
Aug 02, 2013 | 12.90 | 13.09 | 12.56 | 12.88 | 73,471 | +0.02(+0.14%) |
Aug 01, 2013 | 12.50 | 12.95 | 12.37 | 12.86 | 163,747 | +0.52(+4.20%) |
Jul 31, 2013 | 12.34 | 12.51 | 12.27 | 12.34 | 0 | -0.05(-0.44%) |
Jul 30, 2013 | 12.23 | 12.47 | 12.12 | 12.40 | 0 | +0.09(+0.74%) |
Jul 29, 2013 | 12.20 | 12.37 | 12.02 | 12.30 | 0 | +0.05(+0.44%) |
Jul 26, 2013 | 12.39 | 12.43 | 12.07 | 12.25 | 0 | -0.16(-1.32%) |
Jul 25, 2013 | 11.74 | 12.46 | 11.47 | 12.41 | 0 | +0.65(+5.56%) |
Jul 24, 2013 | 11.92 | 12.01 | 11.70 | 11.76 | 0 | -0.13(-1.07%) |
Jul 23, 2013 | 11.97 | 11.99 | 11.85 | 11.89 | 0 | -0.03(-0.23%) |
Jul 22, 2013 | 12.23 | 12.25 | 11.87 | 11.91 | 0 | -0.31(-2.53%) |
Jul 19, 2013 | 12.27 | 12.53 | 12.17 | 12.22 | 0 | +0.15(+1.20%) |
Jul 18, 2013 | 12.12 | 12.27 | 12.00 | 12.08 | 0 | +0.02(+0.15%) |
Jul 17, 2013 | 11.76 | 12.17 | 11.63 | 12.06 | 112,822 | +0.38(+3.27%) |
Jul 16, 2013 | 11.66 | 11.75 | 11.59 | 11.68 | 0 | +0.04(+0.31%) |
Jul 15, 2013 | 11.64 | 11.70 | 11.51 | 11.64 | 0 | +0.02(+0.16%) |
Jul 12, 2013 | 11.60 | 11.67 | 11.50 | 11.62 | 0 | +0.08(+0.71%) |
Jul 11, 2013 | 11.22 | 11.67 | 11.22 | 11.54 | 0 | +0.26(+2.34%) |
Jul 10, 2013 | 11.09 | 11.35 | 10.97 | 11.28 | 0 | +0.28(+2.56%) |
Jul 09, 2013 | 10.82 | 11.18 | 10.71 | 11.00 | 0 | +0.28(+2.63%) |
Jul 08, 2013 | 10.90 | 11.07 | 10.63 | 10.71 | 0 | -0.09(-0.84%) |
Jul 05, 2013 | 10.96 | 11.08 | 10.77 | 10.81 | 0 | -0.03(-0.25%) |
Jul 03, 2013 | 10.71 | 10.91 | 10.71 | 10.83 | 0 | +0.05(+0.51%) |
Jul 02, 2013 | 11.10 | 11.27 | 10.60 | 10.78 | 0 | -0.36(-3.26%) |
Jul 01, 2013 | 11.25 | 11.36 | 11.09 | 11.14 | 0 | -0.14(-1.21%) |
Jun 28, 2013 | 11.40 | 11.50 | 11.23 | 11.28 | 89,948 | +0.19(+1.72%) |
Jun 26, 2013 | 11.02 | 11.17 | 10.92 | 11.09 | 0 | +0.11(+0.99%) |
Jun 25, 2013 | 10.78 | 11.11 | 10.76 | 10.98 | 0 | +0.32(+2.98%) |
Jun 24, 2013 | 10.13 | 10.76 | 9.933 | 10.66 | 0 | +0.35(+3.44%) |
Jun 21, 2013 | 10.27 | 10.77 | 10.11 | 10.31 | 165,408 | +0.20(+1.98%) |
Jun 20, 2013 | 11.12 | 11.12 | 9.892 | 10.11 | 0 | -1.18(-10.47%) |
Jun 19, 2013 | 11.16 | 11.33 | 11.03 | 11.29 | 325,809 | +0.11(+0.98%) |
Jun 18, 2013 | 11.22 | 11.32 | 11.06 | 11.18 | 0 | +0.01(+0.08%) |
Jun 17, 2013 | 11.12 | 11.22 | 11.00 | 11.17 | 0 | +0.14(+1.24%) |
Jun 14, 2013 | 10.99 | 11.14 | 10.91 | 11.03 | 0 | +0.07(+0.66%) |
Jun 13, 2013 | 10.75 | 11.12 | 10.55 | 10.96 | 47,085 | +0.18(+1.69%) |
Jun 12, 2013 | 10.81 | 10.84 | 10.55 | 10.78 | 59,404 | +0.01(+0.08%) |
Jun 11, 2013 | 11.03 | 11.03 | 10.63 | 10.77 | 105,371 | -0.43(-3.81%) |
Jun 10, 2013 | 11.34 | 11.34 | 11.11 | 11.20 | 0 | -0.15(-1.28%) |
Jun 07, 2013 | 11.01 | 11.51 | 10.96 | 11.34 | 0 | +0.33(+2.97%) |
Jun 06, 2013 | 10.80 | 11.08 | 10.78 | 11.01 | 0 | +0.20(+1.85%) |
Jun 05, 2013 | 10.92 | 11.03 | 10.66 | 10.81 | 0 | -0.10(-0.92%) |
Jun 04, 2013 | 10.76 | 11.19 | 10.61 | 10.91 | 0 | +0.18(+1.69%) |
Jun 03, 2013 | 10.63 | 10.89 | 10.45 | 10.73 | 316,342 | +0.06(+0.60%) |
May 31, 2013 | 10.70 | 10.94 | 10.34 | 10.67 | 83,332 | -0.06(-0.59%) |
May 30, 2013 | 10.72 | 11.40 | 10.26 | 10.73 | 0 | +0.00(+0.00%) |
May 29, 2013 | 10.42 | 10.78 | 10.35 | 10.73 | 118,385 | +0.25(+2.34%) |
May 28, 2013 | 10.45 | 10.66 | 10.33 | 10.49 | 389,598 | +0.04(+0.35%) |
May 24, 2013 | 10.50 | 10.73 | 10.27 | 10.45 | 0 | -0.05(-0.52%) |
May 23, 2013 | 10.45 | 11.02 | 10.39 | 10.51 | 0 | -0.01(-0.09%) |
May 22, 2013 | 10.74 | 10.87 | 10.32 | 10.51 | 0 | -0.24(-2.20%) |
May 21, 2013 | 10.73 | 10.94 | 10.65 | 10.75 | 0 | +0.05(+0.51%) |
May 20, 2013 | 10.14 | 10.84 | 10.11 | 10.70 | 0 | +0.47(+4.62%) |
May 17, 2013 | 10.18 | 10.31 | 10.02 | 10.22 | 0 | -0.19(-1.83%) |
May 16, 2013 | 10.25 | 10.55 | 10.21 | 10.41 | 249,791 | +0.23(+2.23%) |
May 15, 2013 | 10.51 | 10.54 | 10.10 | 10.19 | 0 | -0.64(-5.88%) |
May 13, 2013 | 10.73 | 10.88 | 10.68 | 10.82 | 0 | +0.05(+0.42%) |
May 10, 2013 | 10.96 | 10.96 | 10.71 | 10.78 | 0 | -0.18(-1.66%) |
May 09, 2013 | 11.13 | 11.36 | 10.93 | 10.96 | 0 | -0.16(-1.47%) |
May 08, 2013 | 10.90 | 11.13 | 10.55 | 11.12 | 0 | +0.27(+2.51%) |
May 07, 2013 | 11.07 | 11.12 | 10.70 | 10.85 | 0 | -0.15(-1.32%) |
May 06, 2013 | 10.93 | 11.14 | 10.81 | 11.00 | 0 | -0.03(-0.25%) |
May 03, 2013 | 11.16 | 11.16 | 10.91 | 11.02 | 0 | +0.00(+0.00%) |
May 02, 2013 | 10.78 | 11.08 | 10.63 | 11.02 | 0 | +0.25(+2.28%) |