Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.56 | 17.68 | 17.47 | 17.54 | 230,772 | -0.09(-0.51%) |
Apr 29, 2014 | 17.57 | 17.80 | 17.47 | 17.63 | 207,929 | +0.15(+0.83%) |
Apr 28, 2014 | 17.43 | 17.66 | 17.38 | 17.49 | 159,156 | +0.10(+0.60%) |
Apr 25, 2014 | 18.28 | 18.28 | 17.35 | 17.38 | 195,301 | -0.28(-1.57%) |
Apr 24, 2014 | 17.43 | 17.72 | 17.16 | 17.66 | 459,792 | +0.34(+1.94%) |
Apr 23, 2014 | 17.45 | 17.61 | 17.33 | 17.33 | 217,612 | -0.09(-0.52%) |
Apr 22, 2014 | 17.54 | 17.69 | 17.36 | 17.42 | 303,774 | -0.06(-0.34%) |
Apr 21, 2014 | 17.35 | 17.59 | 17.10 | 17.48 | 409,308 | +0.19(+1.08%) |
Apr 17, 2014 | 17.34 | 17.29 | 17.29 | 17.29 | 360,175 | -0.11(-0.65%) |
Apr 16, 2014 | 17.88 | 17.98 | 17.38 | 17.40 | 611,861 | -0.49(-2.74%) |
Apr 15, 2014 | 18.10 | 18.19 | 17.64 | 17.89 | 279,071 | -0.13(-0.70%) |
Apr 14, 2014 | 17.91 | 18.34 | 17.75 | 18.02 | 307,568 | +0.28(+1.59%) |
Apr 11, 2014 | 17.69 | 17.92 | 17.46 | 17.74 | 461,288 | +0.09(+0.49%) |
Apr 10, 2014 | 17.97 | 18.08 | 17.40 | 17.65 | 521,138 | -0.39(-2.19%) |
Apr 09, 2014 | 17.94 | 18.14 | 17.90 | 18.05 | 285,984 | +0.16(+0.89%) |
Apr 08, 2014 | 17.77 | 18.03 | 17.67 | 17.89 | 392,288 | +0.16(+0.90%) |
Apr 07, 2014 | 17.89 | 18.05 | 17.63 | 17.73 | 324,490 | -0.07(-0.38%) |
Apr 04, 2014 | 17.69 | 18.12 | 17.51 | 17.80 | 559,404 | +0.24(+1.37%) |
Apr 03, 2014 | 17.44 | 17.81 | 17.39 | 17.56 | 517,296 | +0.11(+0.65%) |
Apr 02, 2014 | 17.24 | 17.63 | 17.11 | 17.44 | 531,637 | +0.26(+1.53%) |
Apr 01, 2014 | 16.98 | 17.22 | 16.82 | 17.18 | 285,060 | +0.15(+0.91%) |
Mar 31, 2014 | 17.01 | 17.13 | 16.83 | 17.03 | 391,259 | +0.02(+0.11%) |
Mar 28, 2014 | 16.72 | 17.09 | 16.54 | 17.01 | 330,503 | +0.30(+1.79%) |
Mar 27, 2014 | 16.48 | 16.80 | 16.22 | 16.71 | 199,429 | +0.23(+1.40%) |
Mar 26, 2014 | 16.62 | 16.65 | 16.32 | 16.48 | 342,896 | -0.04(-0.22%) |
Mar 25, 2014 | 16.84 | 16.89 | 16.48 | 16.51 | 299,205 | -0.32(-1.89%) |
Mar 24, 2014 | 16.76 | 16.90 | 16.64 | 16.83 | 440,454 | -0.09(-0.51%) |
Mar 21, 2014 | 16.29 | 16.92 | 16.16 | 16.92 | 1,273,413 | +0.76(+4.72%) |
Mar 20, 2014 | 16.22 | 16.64 | 16.01 | 16.16 | 584,138 | -0.16(-1.00%) |
Mar 19, 2014 | 16.77 | 16.83 | 16.12 | 16.32 | 575,187 | -0.40(-2.41%) |
Mar 18, 2014 | 17.09 | 17.28 | 16.67 | 16.72 | 602,402 | -0.39(-2.28%) |
Mar 17, 2014 | 16.74 | 17.30 | 16.60 | 17.11 | 403,292 | +0.42(+2.50%) |
Mar 14, 2014 | 16.57 | 16.75 | 16.43 | 16.70 | 257,135 | +0.10(+0.57%) |
Mar 13, 2014 | 16.57 | 16.84 | 16.46 | 16.60 | 260,644 | +0.04(+0.22%) |
Mar 12, 2014 | 16.51 | 16.59 | 16.26 | 16.56 | 820,952 | +0.04(+0.25%) |
Mar 11, 2014 | 16.53 | 16.57 | 16.39 | 16.52 | 285,891 | -0.04(-0.25%) |
Mar 10, 2014 | 16.53 | 16.71 | 16.48 | 16.56 | 287,741 | +0.04(+0.25%) |
Mar 07, 2014 | 16.88 | 16.97 | 16.34 | 16.52 | 406,669 | -0.25(-1.49%) |
Mar 06, 2014 | 16.67 | 17.01 | 16.51 | 16.77 | 703,476 | +0.08(+0.46%) |
Mar 05, 2014 | 16.67 | 16.74 | 16.33 | 16.70 | 744,826 | -0.22(-1.29%) |
Mar 04, 2014 | 16.54 | 16.94 | 16.40 | 16.91 | 561,218 | +0.45(+2.73%) |
Mar 03, 2014 | 16.49 | 16.56 | 16.24 | 16.46 | 559,578 | +0.01(+0.08%) |
Feb 28, 2014 | 16.65 | 16.66 | 16.45 | 16.45 | 394,621 | -0.15(-0.90%) |
Feb 27, 2014 | 16.70 | 16.73 | 16.51 | 16.60 | 361,070 | -0.09(-0.52%) |
Feb 26, 2014 | 16.65 | 16.72 | 16.35 | 16.69 | 316,817 | +0.11(+0.68%) |
Feb 25, 2014 | 16.52 | 16.71 | 16.47 | 16.57 | 634,968 | +0.11(+0.66%) |
Feb 24, 2014 | 16.65 | 16.65 | 16.36 | 16.46 | 590,301 | -0.13(-0.79%) |
Feb 21, 2014 | 16.47 | 16.69 | 16.42 | 16.60 | 526,395 | +0.14(+0.83%) |
Feb 20, 2014 | 16.55 | 16.67 | 16.35 | 16.46 | 600,813 | -0.13(-0.79%) |
Feb 19, 2014 | 16.47 | 16.77 | 16.36 | 16.59 | 768,092 | +0.11(+0.69%) |
Feb 18, 2014 | 16.50 | 16.69 | 16.28 | 16.48 | 864,660 | +0.15(+0.94%) |
Feb 14, 2014 | 16.46 | 16.32 | 16.32 | 16.32 | 548,198 | -0.00(-0.03%) |
Feb 13, 2014 | 16.25 | 16.49 | 15.99 | 16.33 | 497,048 | +0.07(+0.42%) |
Feb 12, 2014 | 16.21 | 16.55 | 15.90 | 16.26 | 819,566 | +0.24(+1.53%) |
Feb 11, 2014 | 16.67 | 16.70 | 15.59 | 16.01 | 1,335,436 | -0.49(-3.00%) |
Feb 10, 2014 | 16.48 | 16.68 | 16.34 | 16.51 | 440,996 | +0.06(+0.39%) |
Feb 07, 2014 | 16.30 | 16.55 | 16.21 | 16.45 | 384,322 | +0.16(+0.98%) |
Feb 06, 2014 | 16.16 | 16.50 | 15.90 | 16.29 | 688,571 | +0.13(+0.79%) |
Feb 05, 2014 | 15.87 | 16.66 | 15.46 | 16.16 | 1,023,241 | +0.26(+1.66%) |
Feb 04, 2014 | 15.76 | 15.90 | 15.74 | 15.90 | 261,713 | +0.12(+0.78%) |
Feb 03, 2014 | 15.81 | 15.94 | 15.65 | 15.77 | 355,164 | -0.10(-0.63%) |
Jan 31, 2014 | 15.60 | 15.88 | 15.55 | 15.87 | 329,291 | +0.15(+0.93%) |
Jan 30, 2014 | 15.62 | 15.82 | 15.58 | 15.73 | 263,969 | +0.13(+0.86%) |
Jan 29, 2014 | 15.63 | 15.99 | 15.54 | 15.59 | 253,678 | -0.12(-0.77%) |
Jan 28, 2014 | 15.73 | 15.84 | 15.71 | 15.71 | 299,012 | +0.05(+0.31%) |
Jan 27, 2014 | 15.90 | 15.98 | 15.57 | 15.67 | 404,564 | -0.13(-0.85%) |
Jan 24, 2014 | 15.75 | 15.99 | 15.64 | 15.80 | 347,006 | -0.05(-0.34%) |
Jan 23, 2014 | 15.75 | 16.18 | 15.74 | 15.85 | 365,551 | +0.00(+0.03%) |
Jan 22, 2014 | 16.01 | 16.21 | 15.75 | 15.85 | 295,196 | -0.05(-0.34%) |
Jan 21, 2014 | 15.71 | 16.35 | 15.60 | 15.90 | 625,655 | +0.22(+1.40%) |
Jan 17, 2014 | 15.86 | 15.68 | 15.68 | 15.68 | 394,341 | -0.26(-1.63%) |
Jan 16, 2014 | 15.88 | 16.02 | 15.68 | 15.94 | 462,227 | +0.00(+0.03%) |
Jan 15, 2014 | 15.57 | 16.04 | 15.45 | 15.94 | 1,021,925 | +0.37(+2.35%) |
Jan 14, 2014 | 15.25 | 15.61 | 15.16 | 15.57 | 972,245 | +0.37(+2.41%) |
Jan 13, 2014 | 15.24 | 15.51 | 15.06 | 15.21 | 248,862 | -0.11(-0.73%) |
Jan 10, 2014 | 14.95 | 15.36 | 14.90 | 15.32 | 375,852 | +0.37(+2.48%) |
Jan 09, 2014 | 15.15 | 15.31 | 14.92 | 14.95 | 318,700 | -0.14(-0.92%) |
Jan 08, 2014 | 15.00 | 15.34 | 14.89 | 15.08 | 434,822 | +0.04(+0.30%) |
Jan 07, 2014 | 15.04 | 15.29 | 14.92 | 15.04 | 422,759 | -0.14(-0.91%) |
Jan 06, 2014 | 15.30 | 15.39 | 15.15 | 15.18 | 316,874 | -0.04(-0.24%) |
Jan 03, 2014 | 15.12 | 15.33 | 14.93 | 15.21 | 238,914 | +0.14(+0.95%) |
Jan 02, 2014 | 15.42 | 15.67 | 14.91 | 15.07 | 582,215 | -0.34(-2.23%) |
Dec 31, 2013 | 15.01 | 15.42 | 15.42 | 15.42 | 431,716 | +0.27(+1.77%) |
Dec 30, 2013 | 15.02 | 15.42 | 14.95 | 15.15 | 440,892 | +0.19(+1.28%) |
Dec 27, 2013 | 14.87 | 15.08 | 14.66 | 14.96 | 467,932 | +0.16(+1.06%) |
Dec 26, 2013 | 14.75 | 14.86 | 14.54 | 14.80 | 380,111 | +0.13(+0.88%) |
Dec 24, 2013 | 14.73 | 15.01 | 14.55 | 14.67 | 312,697 | +0.16(+1.11%) |
Dec 23, 2013 | 14.25 | 14.80 | 14.11 | 14.51 | 914,421 | +0.22(+1.56%) |
Dec 20, 2013 | 13.90 | 14.29 | 13.68 | 14.28 | 982,719 | +0.35(+2.50%) |
Dec 19, 2013 | 13.99 | 14.23 | 13.86 | 13.94 | 464,512 | -0.13(-0.92%) |
Dec 18, 2013 | 14.03 | 14.20 | 13.88 | 14.07 | 559,176 | +0.09(+0.67%) |
Dec 17, 2013 | 14.05 | 14.11 | 13.82 | 13.97 | 305,260 | -0.06(-0.45%) |
Dec 16, 2013 | 13.85 | 14.11 | 13.85 | 14.03 | 384,388 | +0.20(+1.42%) |
Dec 13, 2013 | 13.94 | 14.12 | 13.72 | 13.84 | 685,515 | -0.12(-0.83%) |
Dec 12, 2013 | 14.03 | 14.14 | 13.90 | 13.95 | 302,678 | -0.19(-1.36%) |
Dec 11, 2013 | 14.17 | 14.20 | 13.98 | 14.15 | 789,165 | -0.06(-0.41%) |
Dec 10, 2013 | 14.12 | 14.20 | 14.01 | 14.20 | 700,284 | +0.09(+0.66%) |
Dec 09, 2013 | 14.07 | 14.18 | 13.84 | 14.11 | 515,926 | +0.10(+0.73%) |
Dec 06, 2013 | 14.06 | 14.16 | 13.70 | 14.01 | 954,196 | -0.31(-2.18%) |
Dec 05, 2013 | 14.37 | 14.41 | 14.20 | 14.32 | 318,615 | -0.10(-0.68%) |
Dec 04, 2013 | 14.47 | 14.59 | 14.37 | 14.42 | 220,334 | -0.06(-0.43%) |
Dec 03, 2013 | 14.49 | 14.53 | 14.30 | 14.48 | 162,192 | -0.05(-0.34%) |
Dec 02, 2013 | 14.47 | 14.59 | 14.30 | 14.53 | 273,205 | +0.02(+0.12%) |
Nov 29, 2013 | 14.54 | 14.56 | 14.45 | 14.51 | 51,360 | +0.04(+0.28%) |
Nov 27, 2013 | 14.60 | 14.81 | 14.39 | 14.47 | 331,342 | -0.06(-0.40%) |
Nov 26, 2013 | 14.61 | 14.85 | 14.43 | 14.53 | 401,368 | -0.04(-0.28%) |
Nov 25, 2013 | 14.47 | 14.74 | 14.45 | 14.57 | 477,061 | +0.01(+0.09%) |
Nov 22, 2013 | 14.45 | 14.56 | 14.40 | 14.56 | 275,732 | +0.13(+0.90%) |
Nov 21, 2013 | 14.21 | 14.46 | 14.13 | 14.43 | 362,677 | +0.22(+1.54%) |
Nov 20, 2013 | 14.44 | 14.52 | 14.11 | 14.21 | 458,590 | -0.17(-1.21%) |
Nov 19, 2013 | 14.30 | 14.43 | 14.19 | 14.38 | 385,971 | +0.01(+0.09%) |
Nov 18, 2013 | 14.48 | 14.49 | 14.27 | 14.37 | 292,504 | -0.11(-0.74%) |
Nov 15, 2013 | 14.29 | 14.52 | 14.09 | 14.48 | 512,059 | +0.20(+1.41%) |
Nov 14, 2013 | 14.26 | 14.33 | 13.95 | 14.28 | 458,588 | +0.20(+1.43%) |
Nov 12, 2013 | 14.38 | 14.45 | 14.07 | 14.07 | 315,564 | -0.18(-1.28%) |
Nov 11, 2013 | 14.19 | 14.38 | 14.05 | 14.26 | 315,746 | +0.10(+0.73%) |
Nov 08, 2013 | 14.45 | 14.52 | 14.14 | 14.16 | 382,208 | -0.29(-2.01%) |
Nov 07, 2013 | 14.28 | 14.52 | 13.90 | 14.45 | 600,748 | +0.37(+2.60%) |
Nov 06, 2013 | 14.10 | 14.38 | 14.01 | 14.08 | 519,536 | -0.01(-0.06%) |
Nov 05, 2013 | 13.79 | 14.09 | 13.70 | 14.09 | 333,231 | +0.15(+1.06%) |
Nov 04, 2013 | 13.99 | 14.03 | 13.78 | 13.94 | 170,325 | +0.09(+0.64%) |
Nov 01, 2013 | 14.08 | 14.17 | 13.77 | 13.85 | 275,430 | -0.21(-1.46%) |
Oct 31, 2013 | 13.74 | 14.20 | 13.74 | 14.06 | 241,893 | +0.22(+1.62%) |
Oct 30, 2013 | 13.91 | 13.99 | 13.71 | 13.83 | 214,533 | -0.10(-0.69%) |
Oct 29, 2013 | 14.15 | 14.15 | 13.87 | 13.93 | 169,134 | -0.23(-1.65%) |
Oct 28, 2013 | 13.92 | 14.16 | 13.85 | 14.16 | 287,738 | +0.25(+1.77%) |
Oct 25, 2013 | 14.19 | 14.19 | 13.71 | 13.92 | 380,248 | -0.10(-0.69%) |
Oct 24, 2013 | 13.97 | 14.07 | 13.90 | 14.01 | 250,262 | +0.01(+0.09%) |
Oct 23, 2013 | 13.89 | 14.04 | 13.71 | 14.00 | 453,476 | -0.11(-0.75%) |
Oct 22, 2013 | 14.10 | 14.15 | 13.89 | 14.11 | 229,237 | -0.05(-0.34%) |
Oct 21, 2013 | 14.19 | 14.20 | 14.00 | 14.15 | 204,098 | -0.02(-0.16%) |
Oct 18, 2013 | 13.83 | 14.18 | 13.62 | 14.18 | 470,154 | +0.35(+2.51%) |
Oct 17, 2013 | 13.52 | 13.83 | 13.52 | 13.83 | 144,496 | +0.31(+2.28%) |
Oct 16, 2013 | 13.76 | 13.92 | 13.49 | 13.52 | 240,284 | -0.22(-1.60%) |
Oct 15, 2013 | 13.88 | 14.07 | 13.70 | 13.74 | 144,252 | -0.23(-1.64%) |
Oct 14, 2013 | 13.63 | 14.09 | 13.42 | 13.97 | 244,827 | +0.23(+1.70%) |
Oct 11, 2013 | 13.56 | 13.79 | 13.46 | 13.74 | 186,637 | +0.03(+0.19%) |
Oct 10, 2013 | 13.98 | 13.98 | 13.54 | 13.71 | 388,247 | -0.25(-1.80%) |
Oct 09, 2013 | 13.99 | 14.00 | 13.76 | 13.96 | 509,807 | +0.07(+0.51%) |
Oct 08, 2013 | 13.98 | 13.98 | 13.72 | 13.89 | 396,749 | -0.02(-0.16%) |
Oct 07, 2013 | 13.35 | 13.93 | 13.34 | 13.91 | 600,699 | +0.54(+4.01%) |
Oct 04, 2013 | 13.38 | 13.56 | 13.27 | 13.38 | 385,126 | -0.22(-1.62%) |
Oct 03, 2013 | 13.57 | 13.68 | 13.23 | 13.60 | 407,944 | -0.13(-0.93%) |
Oct 02, 2013 | 13.67 | 13.93 | 13.64 | 13.72 | 321,067 | -0.10(-0.73%) |
Oct 01, 2013 | 13.57 | 13.89 | 13.45 | 13.82 | 555,040 | +0.19(+1.42%) |
Sep 27, 2013 | 13.48 | 13.66 | 13.32 | 13.63 | 339,028 | +0.05(+0.39%) |
Sep 26, 2013 | 13.24 | 13.63 | 13.24 | 13.58 | 587,141 | -0.05(-0.35%) |
Sep 25, 2013 | 13.47 | 13.64 | 13.26 | 13.63 | 867,845 | +0.06(+0.45%) |
Sep 24, 2013 | 13.82 | 14.03 | 13.54 | 13.56 | 614,866 | -0.22(-1.56%) |
Sep 23, 2013 | 14.07 | 14.19 | 13.43 | 13.78 | 1,465,216 | -0.37(-2.61%) |
Sep 20, 2013 | 14.11 | 14.18 | 14.00 | 14.15 | 6,311,568 | -0.68(-4.57%) |
Sep 19, 2013 | 14.66 | 14.90 | 14.46 | 14.83 | 582,040 | +0.34(+2.37%) |
Sep 18, 2013 | 14.19 | 14.66 | 14.07 | 14.48 | 771,342 | +0.22(+1.51%) |
Sep 17, 2013 | 14.24 | 14.31 | 14.00 | 14.27 | 312,005 | +0.04(+0.31%) |
Sep 16, 2013 | 14.33 | 14.62 | 14.13 | 14.22 | 630,395 | -0.06(-0.40%) |
Sep 13, 2013 | 14.27 | 14.66 | 14.09 | 14.28 | 1,401,574 | +0.45(+3.24%) |
Sep 12, 2013 | 13.61 | 13.88 | 13.36 | 13.83 | 511,140 | +0.12(+0.90%) |
Sep 11, 2013 | 13.21 | 13.73 | 13.10 | 13.71 | 653,816 | +0.39(+2.94%) |
Sep 10, 2013 | 13.45 | 13.50 | 12.99 | 13.32 | 804,443 | -0.37(-2.70%) |
Sep 09, 2013 | 13.60 | 13.74 | 13.21 | 13.69 | 589,873 | -0.05(-0.35%) |
Sep 06, 2013 | 13.69 | 13.82 | 13.55 | 13.74 | 189,411 | +0.07(+0.48%) |
Sep 05, 2013 | 13.65 | 13.74 | 13.41 | 13.67 | 165,976 | +0.04(+0.32%) |
Sep 04, 2013 | 13.64 | 13.71 | 13.56 | 13.63 | 256,377 | +0.10(+0.71%) |
Sep 03, 2013 | 13.71 | 13.75 | 13.44 | 13.53 | 205,472 | -0.04(-0.32%) |
Aug 30, 2013 | 13.63 | 13.72 | 13.52 | 13.57 | 237,281 | -0.05(-0.35%) |
Aug 29, 2013 | 13.46 | 13.62 | 13.37 | 13.62 | 409,882 | +0.21(+1.57%) |
Aug 28, 2013 | 13.31 | 13.62 | 13.21 | 13.41 | 528,371 | +0.16(+1.23%) |
Aug 27, 2013 | 13.26 | 13.33 | 13.01 | 13.25 | 372,709 | +0.06(+0.43%) |
Aug 26, 2013 | 13.25 | 13.33 | 13.09 | 13.19 | 369,235 | -0.06(-0.46%) |
Aug 23, 2013 | 12.98 | 13.30 | 12.98 | 13.25 | 378,560 | +0.24(+1.82%) |
Aug 22, 2013 | 12.88 | 13.05 | 12.88 | 13.02 | 251,732 | +0.07(+0.54%) |
Aug 21, 2013 | 12.93 | 13.05 | 12.75 | 12.95 | 360,176 | -0.04(-0.34%) |
Aug 20, 2013 | 12.87 | 13.08 | 12.66 | 12.99 | 428,062 | +0.11(+0.85%) |
Aug 19, 2013 | 12.94 | 12.97 | 12.81 | 12.88 | 390,436 | -0.14(-1.11%) |
Aug 16, 2013 | 12.62 | 13.08 | 12.34 | 13.02 | 583,883 | +0.36(+2.85%) |
Aug 15, 2013 | 12.37 | 12.69 | 12.31 | 12.66 | 288,919 | +0.26(+2.13%) |
Aug 14, 2013 | 12.40 | 12.50 | 12.20 | 12.40 | 244,529 | -0.16(-1.26%) |
Aug 13, 2013 | 12.62 | 12.75 | 12.53 | 12.56 | 363,407 | -0.19(-1.52%) |
Aug 12, 2013 | 13.01 | 13.01 | 12.67 | 12.75 | 242,554 | -0.29(-2.26%) |
Aug 09, 2013 | 12.75 | 13.08 | 12.71 | 13.05 | 334,246 | +0.15(+1.12%) |
Aug 08, 2013 | 12.65 | 12.92 | 12.53 | 12.90 | 343,971 | +0.24(+1.91%) |
Aug 07, 2013 | 12.62 | 12.74 | 12.57 | 12.66 | 352,887 | -0.08(-0.66%) |
Aug 06, 2013 | 12.93 | 12.94 | 12.60 | 12.74 | 360,028 | -0.03(-0.24%) |
Aug 05, 2013 | 12.66 | 12.80 | 12.66 | 12.77 | 440,745 | +0.25(+1.97%) |
Aug 02, 2013 | 12.53 | 12.65 | 12.41 | 12.53 | 393,052 | +0.00(+0.00%) |
Aug 01, 2013 | 12.48 | 12.56 | 12.20 | 12.53 | 330,706 | -0.09(-0.70%) |
Jul 31, 2013 | 12.75 | 12.76 | 12.53 | 12.62 | 636,217 | -0.16(-1.24%) |
Jul 30, 2013 | 13.01 | 13.01 | 12.63 | 12.77 | 475,673 | -0.15(-1.16%) |
Jul 29, 2013 | 12.79 | 13.01 | 12.56 | 12.92 | 498,443 | +0.13(+1.03%) |
Jul 26, 2013 | 12.80 | 12.87 | 12.67 | 12.79 | 439,250 | +0.03(+0.21%) |
Jul 25, 2013 | 12.74 | 12.84 | 12.58 | 12.76 | 366,956 | -0.05(-0.38%) |
Jul 24, 2013 | 12.66 | 12.90 | 12.42 | 12.81 | 728,026 | +0.10(+0.80%) |
Jul 23, 2013 | 12.95 | 12.95 | 12.71 | 12.71 | 362,330 | -0.22(-1.70%) |
Jul 22, 2013 | 12.83 | 12.97 | 12.76 | 12.93 | 464,889 | +0.21(+1.62%) |
Jul 19, 2013 | 12.71 | 12.78 | 12.61 | 12.73 | 614,777 | -0.01(-0.07%) |
Jul 18, 2013 | 12.68 | 12.88 | 12.68 | 12.73 | 377,068 | -0.00(-0.03%) |
Jul 17, 2013 | 12.78 | 12.83 | 12.66 | 12.74 | 917,690 | -0.06(-0.45%) |
Jul 16, 2013 | 12.79 | 12.87 | 12.77 | 12.80 | 1,101,673 | -0.08(-0.65%) |
Jul 15, 2013 | 12.95 | 12.97 | 12.65 | 12.88 | 717,211 | -0.07(-0.51%) |
Jul 12, 2013 | 13.01 | 13.01 | 12.75 | 12.95 | 625,809 | -0.06(-0.47%) |
Jul 11, 2013 | 12.99 | 13.08 | 12.86 | 13.01 | 2,030,952 | -0.01(-0.07%) |
Jul 10, 2013 | 12.74 | 13.05 | 12.73 | 13.02 | 12,722,128 | +0.20(+1.54%) |
Jul 09, 2013 | 13.19 | 13.81 | 12.64 | 12.82 | 2,204,482 | -0.99(-7.16%) |
Jul 08, 2013 | 13.71 | 13.89 | 13.60 | 13.81 | 348,064 | +0.13(+0.93%) |
Jul 05, 2013 | 13.45 | 13.81 | 13.27 | 13.68 | 220,421 | +0.37(+2.81%) |
Jul 03, 2013 | 13.20 | 13.40 | 13.10 | 13.31 | 95,108 | +0.15(+1.14%) |
Jul 02, 2013 | 13.38 | 13.63 | 13.07 | 13.16 | 369,465 | -0.25(-1.84%) |
Jul 01, 2013 | 13.41 | 13.49 | 13.23 | 13.40 | 71,816 | +0.13(+0.99%) |
Jun 28, 2013 | 13.09 | 13.49 | 13.09 | 13.27 | 163,241 | -0.08(-0.59%) |
Jun 26, 2013 | 13.17 | 13.41 | 13.09 | 13.35 | 257,710 | +0.18(+1.33%) |
Jun 25, 2013 | 12.97 | 13.19 | 12.83 | 13.17 | 170,082 | +0.36(+2.81%) |
Jun 24, 2013 | 12.87 | 12.87 | 12.46 | 12.81 | 129,692 | +0.05(+0.38%) |
Jun 21, 2013 | 12.71 | 12.95 | 12.61 | 12.76 | 142,746 | +0.09(+0.73%) |
Jun 20, 2013 | 12.91 | 12.91 | 12.57 | 12.67 | 166,165 | -0.33(-2.57%) |
Jun 19, 2013 | 12.99 | 13.09 | 12.95 | 13.01 | 103,032 | -0.05(-0.40%) |
Jun 18, 2013 | 13.05 | 13.13 | 12.87 | 13.06 | 158,582 | +0.03(+0.24%) |
Jun 17, 2013 | 13.16 | 13.34 | 12.87 | 13.03 | 397,798 | -0.05(-0.37%) |
Jun 14, 2013 | 12.92 | 13.10 | 12.76 | 13.08 | 349,343 | +0.15(+1.19%) |
Jun 13, 2013 | 12.63 | 12.97 | 12.53 | 12.92 | 428,744 | +0.18(+1.38%) |
Jun 12, 2013 | 12.40 | 12.75 | 12.40 | 12.75 | 4,190,112 | +0.35(+2.84%) |
Jun 11, 2013 | 12.44 | 12.70 | 12.18 | 12.40 | 260,745 | -0.26(-2.08%) |
Jun 10, 2013 | 12.64 | 12.69 | 12.41 | 12.66 | 124,275 | -0.03(-0.24%) |
Jun 07, 2013 | 12.30 | 12.74 | 12.29 | 12.69 | 170,519 | +0.40(+3.29%) |
Jun 06, 2013 | 12.25 | 12.31 | 12.05 | 12.29 | 191,627 | +0.02(+0.18%) |
Jun 05, 2013 | 12.00 | 12.43 | 11.78 | 12.26 | 371,151 | +0.18(+1.45%) |
Jun 04, 2013 | 12.20 | 12.26 | 11.66 | 12.09 | 213,642 | -0.22(-1.79%) |
Jun 03, 2013 | 12.22 | 12.37 | 11.98 | 12.31 | 130,468 | +0.07(+0.57%) |
May 31, 2013 | 12.42 | 12.42 | 12.05 | 12.24 | 206,016 | -0.13(-1.07%) |
May 30, 2013 | 12.03 | 12.51 | 11.96 | 12.37 | 235,987 | +0.28(+2.33%) |
May 29, 2013 | 12.64 | 12.64 | 11.87 | 12.09 | 424,208 | -0.55(-4.38%) |
May 28, 2013 | 13.23 | 13.23 | 12.57 | 12.64 | 200,679 | -0.53(-4.04%) |
May 24, 2013 | 13.09 | 13.18 | 12.97 | 13.17 | 87,994 | +0.07(+0.57%) |
May 23, 2013 | 12.94 | 13.13 | 12.76 | 13.10 | 90,007 | +0.00(+0.00%) |
May 22, 2013 | 13.12 | 13.16 | 12.98 | 13.10 | 110,691 | -0.04(-0.27%) |
May 21, 2013 | 12.97 | 13.13 | 12.90 | 13.13 | 119,016 | +0.18(+1.36%) |
May 20, 2013 | 12.85 | 12.97 | 12.85 | 12.96 | 95,256 | +0.04(+0.34%) |
May 17, 2013 | 12.69 | 12.95 | 12.69 | 12.91 | 97,508 | -0.03(-0.24%) |
May 16, 2013 | 12.82 | 13.04 | 12.77 | 12.95 | 78,293 | +0.05(+0.41%) |
May 15, 2013 | 12.75 | 12.98 | 12.59 | 12.89 | 130,136 | -0.20(-1.54%) |
May 13, 2013 | 13.08 | 13.16 | 13.06 | 13.09 | 189,763 | +0.01(+0.10%) |
May 10, 2013 | 13.15 | 13.16 | 13.03 | 13.08 | 163,150 | -0.07(-0.53%) |
May 09, 2013 | 13.06 | 13.16 | 13.04 | 13.15 | 129,185 | +0.04(+0.34%) |
May 08, 2013 | 13.02 | 13.19 | 13.02 | 13.11 | 247,648 | +0.07(+0.51%) |
May 07, 2013 | 13.01 | 13.16 | 12.86 | 13.04 | 137,657 | +0.03(+0.24%) |
May 06, 2013 | 12.95 | 13.08 | 12.73 | 13.01 | 142,537 | +0.05(+0.37%) |
May 03, 2013 | 12.92 | 12.97 | 12.60 | 12.96 | 141,354 | +0.05(+0.41%) |
May 02, 2013 | 12.53 | 12.96 | 12.46 | 12.91 | 127,449 | +0.12(+0.93%) |