Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.10 | 14.12 | 13.96 | 14.07 | 526,850 | -0.02(-0.17%) |
Apr 29, 2014 | 14.20 | 14.26 | 14.09 | 14.10 | 419,134 | +0.00(+0.00%) |
Apr 28, 2014 | 14.23 | 14.29 | 14.04 | 14.10 | 661,904 | -0.01(-0.11%) |
Apr 25, 2014 | 14.35 | 14.38 | 14.02 | 14.11 | 585,778 | -0.26(-1.82%) |
Apr 24, 2014 | 14.38 | 14.41 | 14.27 | 14.37 | 763,402 | +0.02(+0.17%) |
Apr 23, 2014 | 14.31 | 14.44 | 14.26 | 14.35 | 3,985,602 | -0.53(-3.56%) |
Apr 22, 2014 | 14.75 | 14.88 | 14.71 | 14.88 | 321,730 | +0.14(+0.93%) |
Apr 21, 2014 | 14.67 | 14.83 | 14.65 | 14.74 | 293,332 | +0.14(+0.94%) |
Apr 17, 2014 | 14.49 | 14.61 | 14.61 | 14.61 | 437,694 | +0.14(+0.95%) |
Apr 16, 2014 | 14.37 | 14.54 | 14.29 | 14.47 | 341,764 | +0.16(+1.12%) |
Apr 15, 2014 | 14.04 | 14.35 | 13.94 | 14.31 | 324,644 | +0.34(+2.43%) |
Apr 14, 2014 | 14.04 | 14.21 | 13.86 | 13.97 | 378,029 | +0.07(+0.51%) |
Apr 11, 2014 | 14.03 | 14.14 | 13.88 | 13.90 | 540,425 | -0.18(-1.27%) |
Apr 10, 2014 | 14.24 | 14.30 | 14.00 | 14.08 | 514,045 | -0.12(-0.84%) |
Apr 09, 2014 | 14.18 | 14.26 | 14.07 | 14.19 | 311,688 | -0.01(-0.04%) |
Apr 08, 2014 | 14.18 | 14.28 | 14.04 | 14.20 | 471,171 | +0.00(+0.00%) |
Apr 07, 2014 | 14.19 | 14.29 | 14.12 | 14.20 | 322,264 | -0.01(-0.04%) |
Apr 04, 2014 | 14.46 | 14.52 | 14.12 | 14.21 | 470,180 | -0.24(-1.69%) |
Apr 03, 2014 | 15.00 | 15.00 | 14.22 | 14.45 | 765,559 | +0.07(+0.50%) |
Apr 02, 2014 | 14.30 | 14.53 | 14.06 | 14.38 | 850,706 | +0.03(+0.21%) |
Apr 01, 2014 | 14.30 | 14.37 | 14.06 | 14.35 | 743,380 | +0.00(+0.00%) |
Mar 31, 2014 | 14.19 | 14.37 | 14.08 | 14.35 | 951,330 | +0.28(+1.99%) |
Mar 28, 2014 | 14.02 | 14.24 | 14.00 | 14.07 | 618,526 | +0.08(+0.60%) |
Mar 27, 2014 | 13.93 | 14.08 | 13.84 | 13.99 | 1,153,933 | +0.01(+0.06%) |
Mar 26, 2014 | 13.99 | 14.10 | 13.83 | 13.98 | 755,319 | +0.08(+0.55%) |
Mar 25, 2014 | 13.89 | 13.99 | 13.78 | 13.90 | 494,573 | +0.14(+0.99%) |
Mar 24, 2014 | 13.48 | 13.83 | 13.42 | 13.76 | 498,367 | +0.35(+2.61%) |
Mar 21, 2014 | 13.48 | 13.57 | 13.34 | 13.41 | 1,724,602 | +0.00(+0.00%) |
Mar 20, 2014 | 13.56 | 13.59 | 13.28 | 13.41 | 499,474 | -0.11(-0.83%) |
Mar 19, 2014 | 13.70 | 13.73 | 13.49 | 13.53 | 3,345,407 | -0.13(-0.95%) |
Mar 18, 2014 | 13.73 | 13.80 | 13.61 | 13.66 | 656,902 | -0.07(-0.52%) |
Mar 17, 2014 | 13.77 | 13.87 | 13.71 | 13.73 | 411,150 | +0.07(+0.52%) |
Mar 14, 2014 | 13.72 | 13.99 | 13.60 | 13.66 | 1,423,715 | -0.15(-1.07%) |
Mar 13, 2014 | 14.01 | 14.04 | 13.80 | 13.80 | 457,236 | -0.11(-0.81%) |
Mar 12, 2014 | 13.80 | 13.92 | 13.74 | 13.92 | 447,345 | +0.10(+0.73%) |
Mar 11, 2014 | 13.73 | 13.86 | 13.66 | 13.82 | 509,301 | +0.09(+0.69%) |
Mar 10, 2014 | 13.75 | 13.90 | 13.63 | 13.72 | 280,582 | -0.05(-0.39%) |
Mar 07, 2014 | 13.99 | 14.00 | 13.51 | 13.78 | 363,072 | -0.21(-1.53%) |
Mar 06, 2014 | 14.14 | 14.14 | 13.94 | 13.99 | 191,193 | -0.15(-1.09%) |
Mar 05, 2014 | 14.30 | 14.31 | 14.07 | 14.14 | 293,576 | -0.15(-1.08%) |
Mar 04, 2014 | 14.08 | 14.65 | 14.05 | 14.30 | 662,311 | +0.31(+2.25%) |
Mar 03, 2014 | 13.78 | 14.00 | 13.68 | 13.98 | 353,499 | +0.17(+1.20%) |
Feb 28, 2014 | 13.70 | 13.87 | 13.60 | 13.82 | 373,652 | +0.15(+1.13%) |
Feb 27, 2014 | 13.64 | 13.76 | 13.54 | 13.66 | 291,653 | +0.00(+0.00%) |
Feb 26, 2014 | 13.63 | 13.78 | 13.59 | 13.66 | 259,840 | +0.11(+0.81%) |
Feb 25, 2014 | 13.61 | 13.69 | 13.51 | 13.55 | 253,271 | -0.01(-0.04%) |
Feb 24, 2014 | 13.61 | 13.85 | 13.55 | 13.56 | 403,096 | -0.05(-0.39%) |
Feb 21, 2014 | 13.70 | 13.70 | 13.52 | 13.61 | 473,779 | -0.09(-0.69%) |
Feb 20, 2014 | 13.61 | 13.75 | 13.56 | 13.71 | 299,661 | +0.15(+1.13%) |
Feb 19, 2014 | 13.78 | 13.87 | 13.54 | 13.55 | 624,303 | -0.21(-1.50%) |
Feb 18, 2014 | 13.84 | 13.97 | 13.75 | 13.76 | 473,289 | +0.08(+0.60%) |
Feb 14, 2014 | 13.88 | 13.68 | 13.68 | 13.68 | 379,810 | -0.19(-1.36%) |
Feb 13, 2014 | 13.67 | 14.15 | 13.46 | 13.87 | 652,505 | +0.48(+3.62%) |
Feb 12, 2014 | 13.26 | 13.38 | 13.08 | 13.38 | 278,520 | +0.18(+1.39%) |
Feb 11, 2014 | 13.20 | 13.28 | 13.06 | 13.20 | 319,248 | +0.05(+0.40%) |
Feb 10, 2014 | 13.24 | 13.24 | 13.06 | 13.15 | 295,658 | -0.09(-0.71%) |
Feb 07, 2014 | 13.01 | 13.33 | 12.97 | 13.24 | 558,951 | +0.29(+2.28%) |
Feb 06, 2014 | 12.61 | 13.00 | 12.60 | 12.95 | 484,689 | +0.34(+2.67%) |
Feb 05, 2014 | 12.63 | 12.70 | 12.47 | 12.61 | 378,608 | -0.02(-0.19%) |
Feb 04, 2014 | 12.31 | 12.64 | 12.26 | 12.63 | 432,934 | +0.35(+2.83%) |
Feb 03, 2014 | 12.69 | 12.69 | 12.12 | 12.28 | 651,770 | -0.38(-2.98%) |
Jan 31, 2014 | 12.57 | 12.70 | 12.42 | 12.66 | 508,815 | -0.08(-0.65%) |
Jan 30, 2014 | 12.60 | 12.87 | 12.55 | 12.74 | 384,774 | +0.23(+1.84%) |
Jan 29, 2014 | 12.72 | 12.82 | 12.46 | 12.51 | 402,507 | -0.32(-2.50%) |
Jan 28, 2014 | 12.57 | 12.89 | 12.52 | 12.84 | 468,232 | +0.25(+1.96%) |
Jan 27, 2014 | 12.83 | 12.87 | 12.55 | 12.59 | 438,348 | -0.25(-1.97%) |
Jan 24, 2014 | 12.93 | 13.05 | 12.62 | 12.84 | 413,457 | -0.08(-0.64%) |
Jan 23, 2014 | 12.91 | 13.08 | 12.76 | 12.92 | 469,220 | +0.02(+0.14%) |
Jan 22, 2014 | 12.92 | 13.16 | 12.85 | 12.91 | 544,419 | +0.02(+0.18%) |
Jan 21, 2014 | 12.64 | 12.89 | 12.55 | 12.88 | 613,766 | +0.29(+2.28%) |
Jan 17, 2014 | 12.58 | 12.60 | 12.60 | 12.60 | 552,454 | +0.16(+1.28%) |
Jan 16, 2014 | 12.20 | 12.46 | 12.20 | 12.44 | 744,728 | +0.39(+3.27%) |
Jan 15, 2014 | 11.79 | 12.10 | 11.75 | 12.04 | 408,450 | +0.26(+2.19%) |
Jan 14, 2014 | 11.76 | 11.82 | 11.70 | 11.79 | 445,977 | +0.02(+0.20%) |
Jan 13, 2014 | 11.86 | 11.86 | 11.60 | 11.76 | 506,962 | -0.10(-0.84%) |
Jan 10, 2014 | 11.85 | 12.01 | 11.72 | 11.86 | 333,654 | +0.06(+0.50%) |
Jan 09, 2014 | 11.90 | 11.90 | 11.75 | 11.80 | 320,433 | -0.05(-0.45%) |
Jan 08, 2014 | 12.17 | 12.17 | 11.77 | 11.86 | 455,850 | -0.35(-2.89%) |
Jan 07, 2014 | 12.14 | 12.25 | 12.08 | 12.21 | 512,122 | +0.11(+0.92%) |
Jan 06, 2014 | 12.03 | 12.12 | 11.96 | 12.10 | 287,307 | +0.11(+0.93%) |
Jan 03, 2014 | 11.81 | 12.08 | 11.80 | 11.98 | 395,710 | +0.16(+1.39%) |
Jan 02, 2014 | 11.93 | 11.96 | 11.78 | 11.82 | 417,036 | -0.15(-1.28%) |
Dec 31, 2013 | 12.03 | 11.97 | 11.97 | 11.97 | 700,275 | -0.07(-0.58%) |
Dec 30, 2013 | 11.81 | 12.06 | 11.81 | 12.04 | 272,536 | +0.16(+1.33%) |
Dec 27, 2013 | 11.82 | 12.03 | 11.73 | 11.88 | 380,662 | +0.04(+0.35%) |
Dec 26, 2013 | 11.88 | 12.00 | 11.77 | 11.84 | 345,642 | -0.01(-0.10%) |
Dec 24, 2013 | 11.81 | 11.88 | 11.73 | 11.86 | 157,448 | +0.04(+0.35%) |
Dec 23, 2013 | 11.61 | 11.86 | 11.49 | 11.81 | 693,350 | +0.29(+2.48%) |
Dec 20, 2013 | 11.40 | 11.62 | 11.29 | 11.53 | 1,044,398 | +0.04(+0.36%) |
Dec 19, 2013 | 11.64 | 11.69 | 11.49 | 11.49 | 324,856 | -0.20(-1.70%) |
Dec 18, 2013 | 11.64 | 11.74 | 11.35 | 11.69 | 606,595 | +0.08(+0.65%) |
Dec 17, 2013 | 11.52 | 11.67 | 11.39 | 11.61 | 297,322 | +0.13(+1.17%) |
Dec 16, 2013 | 11.39 | 11.72 | 11.38 | 11.48 | 471,989 | +0.15(+1.29%) |
Dec 13, 2013 | 11.39 | 11.65 | 11.31 | 11.33 | 760,230 | +0.04(+0.31%) |
Dec 12, 2013 | 11.47 | 11.64 | 11.27 | 11.29 | 531,118 | -0.18(-1.53%) |
Dec 11, 2013 | 11.84 | 11.84 | 11.44 | 11.47 | 464,334 | -0.32(-2.68%) |
Dec 10, 2013 | 11.97 | 12.11 | 11.77 | 11.79 | 382,963 | -0.18(-1.47%) |
Dec 09, 2013 | 12.33 | 12.36 | 11.68 | 11.96 | 969,950 | -0.40(-3.22%) |
Dec 06, 2013 | 12.53 | 12.59 | 12.35 | 12.36 | 221,801 | -0.11(-0.84%) |
Dec 05, 2013 | 12.36 | 12.49 | 12.25 | 12.46 | 231,033 | +0.13(+1.09%) |
Dec 04, 2013 | 12.42 | 12.64 | 12.29 | 12.33 | 452,520 | -0.15(-1.17%) |
Dec 03, 2013 | 12.26 | 12.50 | 12.26 | 12.47 | 317,150 | +0.16(+1.33%) |
Dec 02, 2013 | 12.63 | 12.69 | 12.22 | 12.31 | 532,670 | -0.36(-2.81%) |
Nov 29, 2013 | 12.80 | 12.80 | 12.55 | 12.67 | 203,595 | -0.05(-0.37%) |
Nov 27, 2013 | 12.56 | 12.73 | 12.53 | 12.71 | 243,434 | +0.13(+1.07%) |
Nov 26, 2013 | 12.53 | 12.75 | 12.46 | 12.58 | 341,825 | +0.03(+0.23%) |
Nov 25, 2013 | 12.68 | 12.76 | 12.50 | 12.55 | 274,279 | -0.13(-1.05%) |
Nov 22, 2013 | 12.75 | 12.80 | 12.50 | 12.68 | 251,772 | -0.02(-0.18%) |
Nov 21, 2013 | 12.66 | 12.78 | 12.56 | 12.71 | 215,401 | +0.12(+0.97%) |
Nov 20, 2013 | 12.60 | 12.78 | 12.50 | 12.59 | 256,608 | +0.04(+0.32%) |
Nov 19, 2013 | 12.61 | 12.72 | 12.39 | 12.54 | 296,391 | -0.09(-0.74%) |
Nov 18, 2013 | 12.94 | 12.94 | 12.62 | 12.64 | 256,375 | -0.30(-2.29%) |
Nov 15, 2013 | 12.77 | 12.97 | 12.62 | 12.93 | 598,289 | +0.13(+1.00%) |
Nov 14, 2013 | 12.52 | 12.85 | 12.51 | 12.81 | 359,775 | +0.39(+3.14%) |
Nov 12, 2013 | 12.31 | 12.43 | 12.25 | 12.42 | 343,972 | +0.04(+0.33%) |
Nov 11, 2013 | 12.52 | 12.67 | 12.37 | 12.38 | 257,766 | -0.13(-1.02%) |
Nov 08, 2013 | 12.67 | 12.70 | 12.22 | 12.50 | 740,899 | -0.20(-1.60%) |
Nov 07, 2013 | 12.79 | 13.06 | 12.64 | 12.71 | 619,147 | +0.00(+0.00%) |
Nov 06, 2013 | 12.69 | 12.92 | 12.66 | 12.71 | 294,589 | +0.06(+0.46%) |
Nov 05, 2013 | 12.67 | 12.88 | 12.31 | 12.65 | 864,949 | -0.03(-0.23%) |
Nov 04, 2013 | 12.75 | 12.90 | 12.48 | 12.68 | 532,566 | +0.21(+1.68%) |
Nov 01, 2013 | 12.10 | 12.51 | 11.93 | 12.47 | 744,002 | +0.31(+2.54%) |
Oct 31, 2013 | 12.47 | 12.55 | 12.11 | 12.16 | 463,368 | -0.27(-2.20%) |
Oct 30, 2013 | 12.59 | 12.71 | 12.39 | 12.43 | 223,517 | -0.13(-1.06%) |
Oct 29, 2013 | 12.63 | 12.72 | 12.43 | 12.57 | 251,056 | +0.01(+0.09%) |
Oct 28, 2013 | 12.67 | 12.77 | 12.49 | 12.56 | 434,252 | -0.14(-1.09%) |
Oct 25, 2013 | 12.63 | 12.71 | 12.52 | 12.70 | 335,800 | +0.13(+1.01%) |
Oct 24, 2013 | 12.45 | 12.61 | 12.42 | 12.57 | 380,957 | +0.17(+1.40%) |
Oct 23, 2013 | 12.31 | 12.54 | 12.25 | 12.39 | 346,912 | +0.08(+0.66%) |
Oct 22, 2013 | 12.09 | 12.33 | 12.07 | 12.31 | 362,530 | +0.26(+2.16%) |
Oct 21, 2013 | 12.09 | 12.10 | 11.93 | 12.05 | 220,755 | -0.02(-0.14%) |
Oct 18, 2013 | 12.15 | 12.16 | 11.90 | 12.07 | 462,702 | +0.08(+0.63%) |
Oct 17, 2013 | 11.86 | 12.10 | 11.85 | 12.00 | 389,095 | +0.13(+1.12%) |
Oct 16, 2013 | 11.89 | 12.00 | 11.79 | 11.86 | 786,938 | +0.06(+0.54%) |
Oct 15, 2013 | 11.91 | 11.98 | 11.78 | 11.80 | 233,826 | -0.11(-0.92%) |
Oct 14, 2013 | 11.83 | 11.93 | 11.79 | 11.91 | 212,484 | +0.06(+0.49%) |
Oct 11, 2013 | 11.71 | 11.89 | 11.71 | 11.85 | 268,674 | +0.14(+1.24%) |
Oct 10, 2013 | 11.54 | 11.73 | 11.54 | 11.71 | 296,476 | +0.31(+2.74%) |
Oct 09, 2013 | 11.24 | 11.46 | 11.23 | 11.39 | 524,188 | +0.16(+1.39%) |
Oct 08, 2013 | 11.47 | 11.49 | 11.24 | 11.24 | 527,304 | -0.20(-1.77%) |
Oct 07, 2013 | 11.29 | 11.51 | 11.23 | 11.44 | 450,229 | +0.10(+0.92%) |
Oct 04, 2013 | 11.32 | 11.41 | 11.24 | 11.34 | 346,601 | -0.02(-0.15%) |
Oct 03, 2013 | 11.46 | 11.46 | 11.28 | 11.35 | 614,556 | -0.10(-0.91%) |
Oct 02, 2013 | 11.64 | 11.75 | 11.37 | 11.46 | 1,041,400 | -0.26(-2.22%) |
Oct 01, 2013 | 11.65 | 11.85 | 11.51 | 11.72 | 440,806 | -0.06(-0.54%) |
Sep 27, 2013 | 11.81 | 11.95 | 11.69 | 11.78 | 233,847 | -0.11(-0.93%) |
Sep 26, 2013 | 11.97 | 12.05 | 11.82 | 11.89 | 291,553 | -0.09(-0.72%) |
Sep 25, 2013 | 11.88 | 12.00 | 11.78 | 11.98 | 461,543 | +0.13(+1.06%) |
Sep 24, 2013 | 11.95 | 12.01 | 11.82 | 11.85 | 305,798 | -0.10(-0.81%) |
Sep 23, 2013 | 12.02 | 12.11 | 11.88 | 11.95 | 243,184 | -0.06(-0.52%) |
Sep 20, 2013 | 12.13 | 12.15 | 11.95 | 12.01 | 790,779 | -0.03(-0.28%) |
Sep 19, 2013 | 12.09 | 12.45 | 12.00 | 12.05 | 1,673,912 | -0.05(-0.42%) |
Sep 18, 2013 | 11.78 | 12.21 | 11.67 | 12.10 | 474,674 | +0.28(+2.37%) |
Sep 17, 2013 | 11.76 | 11.97 | 11.74 | 11.82 | 560,025 | +0.05(+0.39%) |
Sep 16, 2013 | 11.77 | 11.77 | 11.53 | 11.77 | 293,529 | +0.24(+2.08%) |
Sep 13, 2013 | 11.70 | 11.72 | 11.44 | 11.53 | 360,536 | -0.11(-0.98%) |
Sep 12, 2013 | 11.69 | 11.70 | 11.57 | 11.65 | 364,145 | -0.01(-0.05%) |
Sep 11, 2013 | 11.62 | 11.86 | 11.59 | 11.65 | 509,153 | +0.16(+1.39%) |
Sep 10, 2013 | 11.54 | 11.60 | 11.46 | 11.49 | 377,526 | +0.03(+0.25%) |
Sep 09, 2013 | 11.29 | 11.58 | 11.25 | 11.46 | 508,082 | +0.18(+1.57%) |
Sep 06, 2013 | 11.41 | 11.44 | 11.21 | 11.29 | 594,695 | -0.06(-0.50%) |
Sep 05, 2013 | 11.52 | 11.52 | 11.24 | 11.34 | 392,516 | -0.13(-1.14%) |
Sep 04, 2013 | 11.41 | 11.49 | 11.32 | 11.48 | 378,462 | +0.10(+0.90%) |
Sep 03, 2013 | 11.55 | 11.65 | 11.32 | 11.37 | 392,318 | -0.04(-0.35%) |
Aug 30, 2013 | 11.40 | 11.56 | 11.36 | 11.41 | 534,554 | -0.02(-0.20%) |
Aug 29, 2013 | 11.41 | 11.54 | 11.37 | 11.44 | 257,743 | +0.03(+0.25%) |
Aug 28, 2013 | 11.47 | 11.54 | 11.33 | 11.41 | 376,471 | -0.03(-0.30%) |
Aug 27, 2013 | 11.42 | 11.62 | 11.38 | 11.44 | 644,086 | -0.02(-0.20%) |
Aug 26, 2013 | 11.57 | 11.65 | 11.42 | 11.46 | 1,279,247 | -0.04(-0.35%) |
Aug 23, 2013 | 11.39 | 11.56 | 11.36 | 11.50 | 461,914 | +0.10(+0.90%) |
Aug 22, 2013 | 11.28 | 11.43 | 11.26 | 11.40 | 651,534 | +0.14(+1.22%) |
Aug 21, 2013 | 11.28 | 11.44 | 11.17 | 11.26 | 357,938 | -0.02(-0.20%) |
Aug 20, 2013 | 10.76 | 11.30 | 10.76 | 11.29 | 654,283 | +0.54(+4.99%) |
Aug 19, 2013 | 11.06 | 11.13 | 10.71 | 10.75 | 548,053 | -0.29(-2.64%) |
Aug 16, 2013 | 11.50 | 11.55 | 10.76 | 11.04 | 1,546,390 | -0.38(-3.35%) |
Aug 15, 2013 | 11.44 | 11.51 | 11.31 | 11.42 | 494,713 | -0.09(-0.79%) |
Aug 14, 2013 | 11.53 | 11.61 | 11.45 | 11.52 | 253,144 | -0.10(-0.84%) |
Aug 13, 2013 | 11.86 | 11.86 | 11.52 | 11.61 | 330,046 | -0.19(-1.64%) |
Aug 12, 2013 | 11.88 | 11.88 | 11.70 | 11.81 | 229,106 | -0.09(-0.72%) |
Aug 09, 2013 | 11.84 | 11.99 | 11.74 | 11.89 | 1,199,151 | -0.02(-0.14%) |
Aug 08, 2013 | 11.94 | 11.97 | 11.85 | 11.91 | 220,404 | +0.07(+0.63%) |
Aug 07, 2013 | 11.89 | 11.90 | 11.65 | 11.84 | 470,023 | -0.05(-0.43%) |
Aug 06, 2013 | 12.70 | 12.73 | 11.81 | 11.89 | 425,685 | +0.10(+0.87%) |
Aug 05, 2013 | 11.62 | 11.82 | 11.62 | 11.78 | 352,801 | +0.14(+1.18%) |
Aug 02, 2013 | 11.56 | 11.80 | 11.54 | 11.65 | 428,522 | +0.07(+0.59%) |
Aug 01, 2013 | 11.86 | 11.90 | 11.52 | 11.58 | 341,842 | -0.25(-2.12%) |
Jul 31, 2013 | 12.13 | 12.13 | 11.77 | 11.83 | 498,291 | -0.27(-2.26%) |
Jul 30, 2013 | 12.26 | 12.26 | 11.99 | 12.10 | 391,041 | -0.07(-0.61%) |
Jul 29, 2013 | 12.48 | 12.49 | 12.02 | 12.18 | 373,534 | -0.30(-2.38%) |
Jul 26, 2013 | 12.56 | 12.56 | 12.23 | 12.47 | 473,864 | -0.05(-0.37%) |
Jul 25, 2013 | 12.06 | 12.61 | 11.98 | 12.52 | 2,673,385 | +0.48(+4.03%) |
Jul 24, 2013 | 12.15 | 12.30 | 11.64 | 12.03 | 2,300,784 | -0.13(-1.03%) |
Jul 23, 2013 | 12.15 | 12.22 | 11.98 | 12.16 | 319,048 | +0.09(+0.76%) |
Jul 22, 2013 | 12.11 | 12.22 | 11.99 | 12.07 | 341,344 | +0.06(+0.48%) |
Jul 19, 2013 | 12.24 | 12.55 | 12.00 | 12.01 | 1,958,581 | -0.10(-0.85%) |
Jul 18, 2013 | 11.83 | 12.29 | 11.83 | 12.11 | 925,849 | +0.37(+3.16%) |
Jul 17, 2013 | 11.75 | 12.01 | 11.58 | 11.74 | 620,587 | +0.07(+0.64%) |
Jul 16, 2013 | 11.75 | 11.75 | 11.54 | 11.67 | 454,310 | +0.01(+0.05%) |
Jul 15, 2013 | 11.59 | 11.77 | 11.58 | 11.66 | 358,998 | +0.14(+1.19%) |
Jul 12, 2013 | 11.45 | 11.58 | 11.41 | 11.53 | 256,425 | +0.10(+0.85%) |
Jul 11, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 640,919 | +0.31(+2.77%) |
Jul 10, 2013 | 11.32 | 11.38 | 10.97 | 11.12 | 1,059,687 | -0.23(-2.06%) |
Jul 09, 2013 | 11.30 | 11.46 | 11.30 | 11.36 | 332,953 | +0.06(+0.51%) |
Jul 08, 2013 | 11.34 | 11.39 | 11.22 | 11.30 | 311,244 | -0.03(-0.25%) |
Jul 05, 2013 | 11.48 | 11.50 | 11.10 | 11.33 | 553,564 | -0.09(-0.80%) |
Jul 03, 2013 | 11.58 | 11.67 | 11.28 | 11.42 | 297,165 | -0.24(-2.06%) |
Jul 02, 2013 | 11.41 | 11.68 | 11.38 | 11.66 | 557,123 | +0.28(+2.46%) |
Jul 01, 2013 | 11.47 | 11.60 | 11.31 | 11.38 | 273,118 | -0.01(-0.05%) |
Jun 28, 2013 | 11.42 | 11.55 | 11.31 | 11.38 | 1,407,905 | -0.01(-0.10%) |
Jun 26, 2013 | 11.21 | 11.43 | 11.15 | 11.40 | 1,131,861 | +0.16(+1.42%) |
Jun 25, 2013 | 11.28 | 11.30 | 11.01 | 11.24 | 1,529,980 | +0.07(+0.61%) |
Jun 24, 2013 | 11.21 | 11.34 | 11.06 | 11.17 | 824,368 | -0.15(-1.36%) |
Jun 21, 2013 | 11.48 | 11.60 | 11.28 | 11.32 | 1,589,331 | -0.09(-0.80%) |
Jun 20, 2013 | 11.61 | 11.63 | 11.28 | 11.41 | 958,138 | -0.39(-3.33%) |
Jun 19, 2013 | 12.25 | 12.33 | 11.80 | 11.81 | 405,661 | -0.39(-3.23%) |
Jun 18, 2013 | 12.18 | 12.30 | 12.11 | 12.20 | 432,714 | +0.07(+0.61%) |
Jun 17, 2013 | 12.19 | 12.30 | 12.10 | 12.13 | 725,460 | +0.05(+0.38%) |
Jun 14, 2013 | 11.89 | 12.17 | 11.89 | 12.08 | 417,518 | +0.21(+1.78%) |
Jun 13, 2013 | 11.70 | 11.95 | 11.69 | 11.87 | 612,267 | +0.22(+1.86%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.53 | 11.65 | 1,235,648 | -0.40(-3.31%) |
Jun 11, 2013 | 12.13 | 12.24 | 12.01 | 12.05 | 183,817 | -0.21(-1.72%) |
Jun 10, 2013 | 12.38 | 12.40 | 12.17 | 12.26 | 252,738 | -0.09(-0.69%) |
Jun 07, 2013 | 12.41 | 12.55 | 12.22 | 12.35 | 307,799 | -0.02(-0.14%) |
Jun 06, 2013 | 12.18 | 12.39 | 11.85 | 12.37 | 606,971 | +0.17(+1.40%) |
Jun 05, 2013 | 12.41 | 12.41 | 12.09 | 12.19 | 407,416 | -0.19(-1.57%) |
Jun 04, 2013 | 12.48 | 12.55 | 12.18 | 12.39 | 850,383 | -0.07(-0.60%) |
Jun 03, 2013 | 12.61 | 12.71 | 12.37 | 12.46 | 697,009 | -0.09(-0.73%) |
May 31, 2013 | 12.93 | 13.10 | 12.55 | 12.55 | 799,950 | -0.45(-3.47%) |
May 30, 2013 | 12.99 | 13.20 | 12.91 | 13.00 | 959,251 | +0.09(+0.66%) |
May 29, 2013 | 13.12 | 13.14 | 12.73 | 12.92 | 1,472,129 | -0.35(-2.62%) |
May 28, 2013 | 13.32 | 13.55 | 13.17 | 13.27 | 629,234 | +0.11(+0.87%) |
May 24, 2013 | 13.15 | 13.23 | 12.91 | 13.15 | 434,014 | -0.01(-0.04%) |
May 23, 2013 | 13.15 | 13.31 | 12.99 | 13.16 | 543,407 | -0.12(-0.90%) |
May 22, 2013 | 13.53 | 13.89 | 13.14 | 13.28 | 954,421 | -0.20(-1.48%) |
May 21, 2013 | 13.36 | 13.50 | 13.36 | 13.48 | 254,830 | +0.13(+0.94%) |
May 20, 2013 | 13.46 | 13.62 | 13.35 | 13.35 | 368,932 | -0.11(-0.81%) |
May 17, 2013 | 13.74 | 13.80 | 13.42 | 13.46 | 445,440 | -0.19(-1.38%) |
May 16, 2013 | 13.48 | 13.78 | 13.38 | 13.65 | 1,445,811 | +0.10(+0.72%) |
May 15, 2013 | 13.27 | 13.55 | 13.22 | 13.55 | 638,552 | +0.38(+2.90%) |
May 13, 2013 | 13.18 | 13.25 | 13.09 | 13.17 | 413,791 | +0.05(+0.35%) |
May 10, 2013 | 13.03 | 13.23 | 13.02 | 13.12 | 501,948 | +0.17(+1.32%) |
May 09, 2013 | 12.94 | 13.12 | 12.86 | 12.95 | 455,285 | +0.10(+0.75%) |
May 08, 2013 | 12.91 | 12.92 | 12.80 | 12.86 | 445,296 | -0.01(-0.04%) |
May 07, 2013 | 12.83 | 12.98 | 12.77 | 12.86 | 547,086 | +0.26(+2.04%) |
May 06, 2013 | 12.75 | 12.75 | 12.54 | 12.61 | 363,289 | -0.04(-0.32%) |
May 03, 2013 | 12.63 | 12.71 | 12.59 | 12.65 | 284,528 | +0.17(+1.37%) |
May 02, 2013 | 12.21 | 12.61 | 12.21 | 12.47 | 357,510 | +0.10(+0.83%) |