Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.70 | 15.70 | 14.61 | 15.27 | 491,743 | -0.37(-2.37%) |
May 29, 2014 | 16.30 | 16.44 | 15.59 | 15.64 | 391,236 | -0.16(-1.01%) |
May 28, 2014 | 15.82 | 15.90 | 15.58 | 15.80 | 263,675 | +0.03(+0.19%) |
May 27, 2014 | 16.00 | 16.11 | 15.75 | 15.77 | 299,169 | -0.05(-0.32%) |
May 23, 2014 | 15.75 | 15.82 | 15.82 | 15.82 | 226,600 | +0.00(+0.00%) |
May 22, 2014 | 15.89 | 16.08 | 15.76 | 15.82 | 104,839 | +0.03(+0.19%) |
May 21, 2014 | 15.79 | 16.00 | 15.58 | 15.79 | 195,659 | +0.12(+0.77%) |
May 20, 2014 | 15.96 | 15.96 | 15.34 | 15.67 | 302,984 | -0.39(-2.43%) |
May 19, 2014 | 15.65 | 16.27 | 15.62 | 16.06 | 213,899 | +0.29(+1.84%) |
May 16, 2014 | 15.41 | 15.78 | 15.17 | 15.77 | 261,388 | +0.42(+2.74%) |
May 15, 2014 | 15.41 | 15.45 | 14.94 | 15.35 | 214,605 | -0.19(-1.22%) |
May 14, 2014 | 16.11 | 16.11 | 15.49 | 15.54 | 225,687 | -0.59(-3.66%) |
May 13, 2014 | 16.61 | 16.71 | 16.11 | 16.13 | 155,489 | -0.58(-3.47%) |
May 12, 2014 | 16.26 | 16.78 | 16.16 | 16.71 | 218,726 | +0.62(+3.85%) |
May 09, 2014 | 15.76 | 16.14 | 15.60 | 16.09 | 156,045 | +0.22(+1.39%) |
May 08, 2014 | 16.29 | 16.51 | 15.77 | 15.87 | 211,126 | -0.34(-2.10%) |
May 07, 2014 | 16.13 | 16.23 | 15.71 | 16.21 | 199,207 | +0.06(+0.37%) |
May 06, 2014 | 16.45 | 16.62 | 16.08 | 16.15 | 172,271 | -0.43(-2.59%) |
May 05, 2014 | 16.49 | 16.81 | 16.30 | 16.58 | 149,639 | -0.12(-0.72%) |
May 02, 2014 | 16.63 | 16.94 | 16.50 | 16.70 | 253,652 | +0.06(+0.36%) |
May 01, 2014 | 16.51 | 16.93 | 16.30 | 16.64 | 437,621 | +0.16(+0.97%) |
Apr 30, 2014 | 16.15 | 16.50 | 15.96 | 16.48 | 231,215 | +0.30(+1.85%) |
Apr 29, 2014 | 16.30 | 16.52 | 16.09 | 16.18 | 255,145 | +0.02(+0.12%) |
Apr 28, 2014 | 16.37 | 16.45 | 15.62 | 16.16 | 373,488 | -0.06(-0.37%) |
Apr 25, 2014 | 16.94 | 17.02 | 16.21 | 16.22 | 337,747 | -0.90(-5.26%) |
Apr 24, 2014 | 15.93 | 17.51 | 15.74 | 17.12 | 764,953 | +1.38(+8.77%) |
Apr 23, 2014 | 15.82 | 15.86 | 15.56 | 15.74 | 309,893 | -0.04(-0.25%) |
Apr 22, 2014 | 15.20 | 16.00 | 15.06 | 15.78 | 420,437 | +1.32(+9.13%) |
Apr 21, 2014 | 14.30 | 14.51 | 14.02 | 14.46 | 128,168 | +0.13(+0.91%) |
Apr 17, 2014 | 14.14 | 14.33 | 14.33 | 14.33 | 101,300 | +0.10(+0.70%) |
Apr 16, 2014 | 14.08 | 14.24 | 13.96 | 14.23 | 82,227 | +0.31(+2.23%) |
Apr 15, 2014 | 13.90 | 14.02 | 13.46 | 13.92 | 219,967 | +0.05(+0.36%) |
Apr 14, 2014 | 14.24 | 14.27 | 13.63 | 13.87 | 168,467 | -0.19(-1.35%) |
Apr 11, 2014 | 14.07 | 14.32 | 13.82 | 14.06 | 290,102 | -0.20(-1.40%) |
Apr 10, 2014 | 14.68 | 14.68 | 14.11 | 14.26 | 201,994 | -0.49(-3.32%) |
Apr 09, 2014 | 14.41 | 14.79 | 14.33 | 14.75 | 132,902 | +0.35(+2.43%) |
Apr 08, 2014 | 14.26 | 14.65 | 14.22 | 14.40 | 121,829 | +0.16(+1.12%) |
Apr 07, 2014 | 14.37 | 14.39 | 14.00 | 14.24 | 136,526 | -0.20(-1.39%) |
Apr 04, 2014 | 15.22 | 15.22 | 14.42 | 14.44 | 142,982 | -0.61(-4.05%) |
Apr 03, 2014 | 15.46 | 15.46 | 14.85 | 15.05 | 146,046 | -0.46(-2.97%) |
Apr 02, 2014 | 15.26 | 15.52 | 15.13 | 15.51 | 185,302 | +0.32(+2.11%) |
Apr 01, 2014 | 14.75 | 15.23 | 14.71 | 15.19 | 200,878 | +0.54(+3.69%) |
Mar 31, 2014 | 14.35 | 14.67 | 14.31 | 14.65 | 249,668 | +0.44(+3.10%) |
Mar 28, 2014 | 14.03 | 14.50 | 14.03 | 14.21 | 120,155 | +0.20(+1.43%) |
Mar 27, 2014 | 14.29 | 14.35 | 13.99 | 14.01 | 157,021 | -0.25(-1.75%) |
Mar 26, 2014 | 14.53 | 14.64 | 14.26 | 14.26 | 257,215 | -0.15(-1.04%) |
Mar 25, 2014 | 14.54 | 14.70 | 14.29 | 14.41 | 110,064 | -0.03(-0.21%) |
Mar 24, 2014 | 14.83 | 14.83 | 14.22 | 14.44 | 173,742 | -0.40(-2.70%) |
Mar 21, 2014 | 14.92 | 15.12 | 14.75 | 14.84 | 227,472 | -0.01(-0.07%) |
Mar 20, 2014 | 14.80 | 14.96 | 14.77 | 14.85 | 104,524 | -0.04(-0.27%) |
Mar 19, 2014 | 14.97 | 15.12 | 14.77 | 14.89 | 172,046 | -0.13(-0.87%) |
Mar 18, 2014 | 14.88 | 15.15 | 14.84 | 15.02 | 159,018 | +0.14(+0.94%) |
Mar 17, 2014 | 14.97 | 15.21 | 14.88 | 14.88 | 104,056 | +0.03(+0.20%) |
Mar 14, 2014 | 14.70 | 14.96 | 14.65 | 14.85 | 175,714 | +0.06(+0.41%) |
Mar 13, 2014 | 15.34 | 15.37 | 14.71 | 14.79 | 173,694 | -0.46(-3.02%) |
Mar 12, 2014 | 15.16 | 15.27 | 15.07 | 15.25 | 120,411 | -0.04(-0.26%) |
Mar 11, 2014 | 15.45 | 15.45 | 15.16 | 15.29 | 271,964 | -0.17(-1.10%) |
Mar 10, 2014 | 15.39 | 15.46 | 15.21 | 15.46 | 229,775 | -0.01(-0.06%) |
Mar 07, 2014 | 15.02 | 15.50 | 14.94 | 15.47 | 279,932 | +0.51(+3.41%) |
Mar 06, 2014 | 14.98 | 15.10 | 14.85 | 14.96 | 210,902 | +0.00(+0.00%) |
Mar 05, 2014 | 15.36 | 15.36 | 14.93 | 14.96 | 330,694 | -0.39(-2.54%) |
Mar 04, 2014 | 14.94 | 15.69 | 14.90 | 15.35 | 626,943 | +0.61(+4.14%) |
Mar 03, 2014 | 14.63 | 14.83 | 14.41 | 14.74 | 270,583 | -0.05(-0.34%) |
Feb 28, 2014 | 14.95 | 15.15 | 14.69 | 14.79 | 287,817 | -0.12(-0.80%) |
Feb 27, 2014 | 14.44 | 14.95 | 14.44 | 14.91 | 206,885 | +0.39(+2.69%) |
Feb 26, 2014 | 14.73 | 14.79 | 14.45 | 14.52 | 310,610 | -0.21(-1.43%) |
Feb 25, 2014 | 14.82 | 14.87 | 14.68 | 14.73 | 199,963 | -0.10(-0.67%) |
Feb 24, 2014 | 14.84 | 14.97 | 14.76 | 14.83 | 307,292 | +0.07(+0.47%) |
Feb 21, 2014 | 14.81 | 14.89 | 14.66 | 14.76 | 301,484 | -0.02(-0.14%) |
Feb 20, 2014 | 14.49 | 14.83 | 14.39 | 14.78 | 303,706 | +0.31(+2.14%) |
Feb 19, 2014 | 14.56 | 14.73 | 14.44 | 14.47 | 220,671 | -0.13(-0.89%) |
Feb 18, 2014 | 14.62 | 14.84 | 14.46 | 14.60 | 215,515 | -0.09(-0.61%) |
Feb 14, 2014 | 14.77 | 14.69 | 14.69 | 14.69 | 202,600 | -0.07(-0.47%) |
Feb 13, 2014 | 14.39 | 14.86 | 14.30 | 14.76 | 342,557 | +0.21(+1.44%) |
Feb 12, 2014 | 13.98 | 14.59 | 13.93 | 14.55 | 298,862 | +0.55(+3.93%) |
Feb 11, 2014 | 13.75 | 14.02 | 13.56 | 14.00 | 265,803 | +0.27(+1.97%) |
Feb 10, 2014 | 13.56 | 13.87 | 13.43 | 13.73 | 222,796 | +0.16(+1.18%) |
Feb 07, 2014 | 13.77 | 13.94 | 13.52 | 13.57 | 217,831 | -0.19(-1.38%) |
Feb 06, 2014 | 13.47 | 14.13 | 13.44 | 13.76 | 319,380 | +0.31(+2.30%) |
Feb 05, 2014 | 13.42 | 13.70 | 13.11 | 13.45 | 357,963 | -0.08(-0.59%) |
Feb 04, 2014 | 13.23 | 13.68 | 13.15 | 13.53 | 465,562 | +0.38(+2.89%) |
Feb 03, 2014 | 13.19 | 13.50 | 13.00 | 13.15 | 549,279 | +0.05(+0.38%) |
Jan 31, 2014 | 11.82 | 13.47 | 11.47 | 13.10 | 1,221,870 | +1.26(+10.64%) |
Jan 30, 2014 | 12.02 | 12.16 | 11.76 | 11.84 | 499,904 | +0.37(+3.23%) |
Jan 29, 2014 | 11.36 | 11.69 | 11.33 | 11.47 | 523,075 | +0.43(+3.89%) |
Jan 28, 2014 | 11.05 | 11.23 | 10.90 | 11.04 | 408,925 | +0.04(+0.36%) |
Jan 27, 2014 | 11.58 | 11.67 | 10.79 | 11.00 | 590,121 | -0.52(-4.51%) |
Jan 24, 2014 | 11.71 | 11.71 | 11.24 | 11.52 | 720,988 | -0.28(-2.37%) |
Jan 23, 2014 | 11.92 | 11.99 | 11.67 | 11.80 | 223,722 | -0.19(-1.58%) |
Jan 22, 2014 | 11.97 | 12.13 | 11.88 | 11.99 | 174,836 | -0.01(-0.08%) |
Jan 21, 2014 | 12.10 | 12.10 | 11.84 | 12.00 | 155,418 | -0.04(-0.33%) |
Jan 17, 2014 | 12.40 | 12.04 | 12.04 | 12.04 | 207,300 | -0.41(-3.29%) |
Jan 16, 2014 | 12.57 | 12.65 | 12.40 | 12.45 | 175,316 | -0.17(-1.35%) |
Jan 15, 2014 | 12.60 | 12.73 | 12.54 | 12.62 | 247,980 | +0.02(+0.16%) |
Jan 14, 2014 | 12.82 | 12.90 | 12.58 | 12.60 | 187,480 | -0.13(-1.02%) |
Jan 13, 2014 | 12.78 | 13.00 | 12.58 | 12.73 | 190,917 | -0.12(-0.93%) |
Jan 10, 2014 | 12.77 | 12.95 | 12.56 | 12.85 | 175,813 | +0.09(+0.71%) |
Jan 09, 2014 | 12.89 | 12.99 | 12.55 | 12.76 | 156,357 | -0.05(-0.39%) |
Jan 08, 2014 | 12.87 | 12.96 | 12.68 | 12.81 | 137,504 | -0.10(-0.77%) |
Jan 07, 2014 | 12.64 | 12.97 | 12.64 | 12.91 | 147,527 | +0.35(+2.79%) |
Jan 06, 2014 | 12.64 | 12.87 | 12.50 | 12.56 | 196,183 | +0.01(+0.08%) |
Jan 03, 2014 | 12.79 | 12.97 | 12.54 | 12.55 | 127,583 | -0.22(-1.72%) |
Jan 02, 2014 | 12.80 | 13.00 | 12.70 | 12.77 | 145,168 | -0.05(-0.39%) |
Dec 31, 2013 | 12.70 | 12.82 | 12.82 | 12.82 | 178,100 | +0.17(+1.34%) |
Dec 30, 2013 | 12.55 | 12.72 | 12.45 | 12.65 | 95,381 | +0.11(+0.88%) |
Dec 27, 2013 | 12.74 | 12.74 | 12.39 | 12.54 | 174,515 | -0.14(-1.10%) |
Dec 26, 2013 | 12.90 | 13.08 | 12.67 | 12.68 | 144,508 | -0.17(-1.32%) |
Dec 24, 2013 | 12.84 | 12.97 | 12.78 | 12.85 | 79,477 | -0.01(-0.08%) |
Dec 23, 2013 | 12.84 | 13.10 | 12.80 | 12.86 | 145,638 | +0.13(+1.02%) |
Dec 20, 2013 | 12.66 | 12.93 | 12.56 | 12.73 | 309,228 | +0.11(+0.87%) |
Dec 19, 2013 | 12.89 | 12.90 | 12.56 | 12.62 | 327,818 | -0.36(-2.77%) |
Dec 18, 2013 | 12.68 | 13.05 | 12.53 | 12.98 | 391,017 | +0.29(+2.29%) |
Dec 17, 2013 | 12.38 | 12.71 | 12.29 | 12.69 | 163,507 | +0.31(+2.50%) |
Dec 16, 2013 | 12.16 | 12.44 | 12.14 | 12.38 | 236,348 | +0.31(+2.57%) |
Dec 13, 2013 | 12.23 | 12.28 | 11.92 | 12.07 | 167,459 | -0.10(-0.82%) |
Dec 12, 2013 | 12.36 | 12.36 | 12.11 | 12.17 | 161,893 | -0.19(-1.54%) |
Dec 11, 2013 | 12.69 | 12.72 | 12.22 | 12.36 | 170,499 | -0.34(-2.68%) |
Dec 10, 2013 | 12.70 | 12.79 | 12.58 | 12.70 | 139,931 | -0.06(-0.47%) |
Dec 09, 2013 | 12.86 | 12.97 | 12.66 | 12.76 | 119,078 | -0.10(-0.78%) |
Dec 06, 2013 | 13.02 | 13.14 | 12.82 | 12.86 | 185,408 | -0.03(-0.23%) |
Dec 05, 2013 | 12.77 | 12.92 | 12.68 | 12.89 | 98,061 | +0.08(+0.62%) |
Dec 04, 2013 | 12.74 | 13.20 | 12.68 | 12.81 | 190,356 | +0.04(+0.31%) |
Dec 03, 2013 | 12.80 | 13.10 | 12.62 | 12.77 | 262,217 | -0.10(-0.78%) |
Dec 02, 2013 | 13.33 | 13.33 | 12.79 | 12.87 | 244,105 | -0.41(-3.09%) |
Nov 29, 2013 | 13.31 | 13.65 | 13.17 | 13.28 | 85,048 | +0.09(+0.68%) |
Nov 27, 2013 | 13.04 | 13.36 | 13.03 | 13.19 | 163,653 | +0.17(+1.31%) |
Nov 26, 2013 | 13.03 | 13.14 | 12.90 | 13.02 | 135,154 | -0.01(-0.08%) |
Nov 25, 2013 | 13.01 | 13.17 | 12.98 | 13.03 | 139,813 | +0.09(+0.70%) |
Nov 22, 2013 | 12.86 | 13.04 | 12.82 | 12.94 | 161,985 | +0.07(+0.54%) |
Nov 21, 2013 | 12.75 | 13.05 | 12.71 | 12.87 | 184,383 | +0.24(+1.90%) |
Nov 20, 2013 | 12.74 | 12.99 | 12.55 | 12.63 | 220,440 | -0.07(-0.55%) |
Nov 19, 2013 | 12.86 | 12.98 | 12.69 | 12.70 | 232,758 | -0.19(-1.47%) |
Nov 18, 2013 | 13.18 | 13.18 | 12.87 | 12.89 | 155,681 | -0.21(-1.60%) |
Nov 15, 2013 | 13.17 | 13.20 | 13.08 | 13.10 | 174,208 | -0.09(-0.68%) |
Nov 14, 2013 | 13.21 | 13.29 | 12.99 | 13.19 | 151,669 | -0.03(-0.23%) |
Nov 13, 2013 | 13.00 | 13.25 | 12.92 | 13.22 | 141,290 | +0.14(+1.07%) |
Nov 12, 2013 | 13.31 | 13.31 | 13.02 | 13.08 | 139,874 | -0.25(-1.88%) |
Nov 11, 2013 | 13.31 | 13.66 | 13.19 | 13.33 | 179,775 | +0.02(+0.15%) |
Nov 08, 2013 | 13.00 | 13.39 | 12.95 | 13.31 | 342,366 | +0.29(+2.23%) |
Nov 07, 2013 | 13.48 | 13.50 | 13.02 | 13.02 | 245,547 | -0.44(-3.27%) |
Nov 06, 2013 | 13.78 | 13.93 | 13.37 | 13.46 | 194,269 | -0.18(-1.32%) |
Nov 05, 2013 | 13.43 | 13.64 | 13.36 | 13.64 | 285,584 | +0.07(+0.52%) |
Nov 04, 2013 | 13.58 | 13.69 | 13.36 | 13.57 | 331,204 | +0.04(+0.30%) |
Nov 01, 2013 | 13.19 | 13.71 | 13.19 | 13.53 | 433,238 | +0.21(+1.58%) |
Oct 31, 2013 | 13.32 | 13.82 | 12.90 | 13.32 | 532,870 | +0.04(+0.30%) |
Oct 30, 2013 | 13.66 | 13.67 | 13.18 | 13.28 | 317,944 | -0.41(-2.99%) |
Oct 29, 2013 | 13.93 | 14.06 | 13.60 | 13.69 | 279,763 | -0.23(-1.65%) |
Oct 28, 2013 | 13.82 | 14.20 | 13.80 | 13.92 | 464,909 | +0.02(+0.14%) |
Oct 25, 2013 | 14.43 | 14.46 | 13.75 | 13.90 | 389,241 | -0.51(-3.54%) |
Oct 24, 2013 | 14.18 | 14.50 | 14.00 | 14.41 | 339,738 | -0.09(-0.62%) |
Oct 23, 2013 | 14.26 | 14.56 | 14.18 | 14.50 | 331,464 | -0.54(-3.59%) |
Oct 22, 2013 | 15.01 | 15.17 | 14.85 | 15.04 | 324,033 | +0.15(+1.01%) |
Oct 21, 2013 | 14.90 | 14.92 | 14.58 | 14.89 | 196,979 | +0.06(+0.40%) |
Oct 18, 2013 | 15.00 | 15.06 | 14.76 | 14.83 | 223,900 | -0.07(-0.47%) |
Oct 17, 2013 | 14.37 | 14.95 | 14.36 | 14.90 | 185,208 | +0.44(+3.04%) |
Oct 16, 2013 | 14.69 | 14.88 | 14.45 | 14.46 | 249,260 | -0.07(-0.48%) |
Oct 15, 2013 | 14.43 | 14.63 | 14.37 | 14.53 | 150,812 | +0.07(+0.48%) |
Oct 14, 2013 | 14.20 | 14.52 | 14.02 | 14.46 | 121,517 | +0.10(+0.70%) |
Oct 11, 2013 | 14.23 | 14.37 | 14.10 | 14.36 | 133,949 | +0.11(+0.77%) |
Oct 10, 2013 | 13.92 | 14.26 | 13.92 | 14.25 | 144,747 | +0.63(+4.63%) |
Oct 09, 2013 | 13.74 | 13.86 | 13.49 | 13.62 | 222,425 | -0.10(-0.73%) |
Oct 08, 2013 | 14.10 | 14.17 | 13.71 | 13.72 | 233,150 | -0.34(-2.42%) |
Oct 07, 2013 | 14.27 | 14.43 | 14.01 | 14.06 | 159,812 | -0.45(-3.10%) |
Oct 04, 2013 | 14.34 | 14.64 | 14.34 | 14.51 | 91,021 | +0.15(+1.04%) |
Oct 03, 2013 | 14.70 | 14.74 | 14.26 | 14.36 | 193,325 | -0.38(-2.58%) |
Oct 02, 2013 | 14.72 | 14.86 | 14.53 | 14.74 | 171,820 | -0.10(-0.67%) |
Oct 01, 2013 | 14.70 | 14.95 | 14.70 | 14.84 | 243,301 | +0.21(+1.44%) |
Sep 30, 2013 | 14.01 | 14.78 | 14.01 | 14.63 | 399,050 | +0.45(+3.17%) |
Sep 27, 2013 | 14.05 | 14.40 | 14.05 | 14.18 | 80,688 | +0.00(+0.00%) |
Sep 26, 2013 | 14.50 | 14.62 | 14.06 | 14.18 | 139,180 | -0.31(-2.14%) |
Sep 25, 2013 | 14.06 | 14.59 | 14.06 | 14.49 | 250,353 | +0.44(+3.13%) |
Sep 24, 2013 | 13.95 | 14.12 | 13.81 | 14.05 | 243,220 | +0.10(+0.72%) |
Sep 23, 2013 | 14.28 | 14.28 | 13.73 | 13.95 | 203,980 | -0.33(-2.31%) |
Sep 20, 2013 | 14.35 | 14.65 | 14.27 | 14.28 | 321,170 | +0.02(+0.14%) |
Sep 19, 2013 | 14.28 | 14.36 | 14.05 | 14.26 | 108,022 | +0.00(+0.00%) |
Sep 18, 2013 | 14.19 | 14.46 | 13.91 | 14.26 | 182,372 | +0.04(+0.28%) |
Sep 17, 2013 | 13.61 | 14.23 | 13.51 | 14.22 | 196,310 | +0.60(+4.41%) |
Sep 16, 2013 | 13.60 | 13.64 | 13.43 | 13.62 | 341,856 | +0.22(+1.64%) |
Sep 13, 2013 | 13.53 | 13.62 | 13.40 | 13.40 | 176,896 | -0.05(-0.37%) |
Sep 12, 2013 | 13.71 | 13.71 | 13.33 | 13.45 | 148,159 | -0.30(-2.18%) |
Sep 11, 2013 | 13.94 | 13.97 | 13.73 | 13.75 | 141,200 | -0.22(-1.57%) |
Sep 10, 2013 | 13.81 | 14.07 | 13.77 | 13.97 | 220,024 | +0.30(+2.19%) |
Sep 09, 2013 | 13.77 | 13.85 | 13.60 | 13.67 | 203,955 | -0.07(-0.51%) |
Sep 06, 2013 | 13.96 | 14.01 | 13.42 | 13.74 | 108,532 | -0.14(-1.01%) |
Sep 05, 2013 | 13.87 | 14.10 | 13.81 | 13.88 | 109,670 | +0.08(+0.58%) |
Sep 04, 2013 | 13.55 | 13.89 | 13.49 | 13.80 | 150,234 | +0.24(+1.77%) |
Sep 03, 2013 | 13.29 | 13.70 | 13.27 | 13.56 | 294,447 | +0.53(+4.07%) |
Aug 30, 2013 | 13.41 | 13.53 | 12.98 | 13.03 | 223,409 | -0.37(-2.76%) |
Aug 29, 2013 | 13.03 | 13.45 | 13.03 | 13.40 | 147,562 | +0.31(+2.37%) |
Aug 28, 2013 | 13.06 | 13.25 | 12.99 | 13.09 | 139,428 | +0.02(+0.15%) |
Aug 27, 2013 | 13.45 | 13.48 | 13.00 | 13.07 | 266,865 | -0.56(-4.11%) |
Aug 26, 2013 | 13.94 | 13.95 | 13.57 | 13.63 | 120,890 | -0.24(-1.73%) |
Aug 23, 2013 | 14.21 | 14.36 | 13.80 | 13.87 | 154,143 | -0.25(-1.77%) |
Aug 22, 2013 | 13.52 | 14.38 | 13.40 | 14.12 | 189,409 | +0.70(+5.22%) |
Aug 21, 2013 | 13.58 | 13.74 | 13.36 | 13.42 | 102,648 | -0.20(-1.47%) |
Aug 20, 2013 | 13.41 | 13.65 | 13.35 | 13.62 | 276,612 | +0.27(+2.02%) |
Aug 19, 2013 | 13.31 | 13.65 | 13.25 | 13.35 | 218,970 | +0.00(+0.00%) |
Aug 16, 2013 | 13.45 | 13.50 | 13.24 | 13.35 | 139,165 | -0.12(-0.89%) |
Aug 15, 2013 | 13.69 | 13.69 | 13.35 | 13.47 | 215,981 | -0.42(-3.02%) |
Aug 14, 2013 | 13.92 | 13.98 | 13.81 | 13.89 | 119,048 | -0.02(-0.14%) |
Aug 13, 2013 | 13.97 | 13.98 | 13.73 | 13.91 | 134,033 | -0.01(-0.07%) |
Aug 12, 2013 | 13.38 | 13.99 | 13.38 | 13.92 | 214,197 | +0.46(+3.42%) |
Aug 09, 2013 | 13.50 | 13.77 | 13.43 | 13.46 | 136,785 | -0.15(-1.10%) |
Aug 08, 2013 | 13.55 | 13.80 | 13.46 | 13.61 | 183,806 | +0.29(+2.18%) |
Aug 07, 2013 | 13.61 | 13.62 | 13.31 | 13.32 | 161,783 | -0.30(-2.20%) |
Aug 06, 2013 | 13.59 | 13.70 | 13.50 | 13.62 | 181,358 | +0.05(+0.37%) |
Aug 05, 2013 | 14.00 | 14.00 | 13.47 | 13.57 | 159,145 | -0.25(-1.81%) |
Aug 02, 2013 | 13.60 | 13.87 | 13.29 | 13.82 | 283,467 | +0.21(+1.54%) |
Aug 01, 2013 | 12.25 | 13.68 | 12.16 | 13.61 | 585,257 | +2.61(+23.73%) |
Jul 31, 2013 | 11.26 | 11.33 | 11.00 | 11.00 | 110,857 | -0.21(-1.87%) |
Jul 30, 2013 | 11.14 | 11.36 | 10.88 | 11.21 | 126,742 | +0.16(+1.45%) |
Jul 29, 2013 | 11.48 | 11.57 | 11.04 | 11.05 | 150,924 | -0.45(-3.91%) |
Jul 26, 2013 | 11.40 | 11.68 | 11.40 | 11.50 | 156,557 | -0.02(-0.17%) |
Jul 25, 2013 | 11.89 | 11.90 | 11.32 | 11.52 | 333,849 | -0.38(-3.19%) |
Jul 24, 2013 | 11.98 | 12.00 | 11.74 | 11.90 | 114,543 | +0.02(+0.17%) |
Jul 23, 2013 | 12.00 | 12.06 | 11.87 | 11.88 | 100,665 | -0.11(-0.92%) |
Jul 22, 2013 | 11.96 | 12.07 | 11.93 | 11.99 | 109,521 | +0.00(+0.00%) |
Jul 19, 2013 | 11.95 | 12.02 | 11.83 | 11.99 | 140,969 | +0.03(+0.25%) |
Jul 18, 2013 | 12.00 | 12.12 | 11.96 | 11.96 | 200,219 | -0.02(-0.17%) |
Jul 17, 2013 | 12.02 | 12.07 | 11.89 | 11.98 | 67,199 | +0.02(+0.17%) |
Jul 16, 2013 | 12.00 | 12.00 | 11.79 | 11.96 | 84,567 | +0.00(+0.00%) |
Jul 15, 2013 | 12.02 | 12.18 | 11.95 | 11.96 | 139,948 | -0.01(-0.08%) |
Jul 12, 2013 | 12.02 | 12.02 | 11.93 | 11.97 | 73,742 | -0.04(-0.33%) |
Jul 11, 2013 | 12.14 | 12.17 | 11.90 | 12.01 | 195,928 | +0.07(+0.59%) |
Jul 10, 2013 | 12.07 | 12.13 | 11.92 | 11.94 | 119,544 | -0.12(-1.00%) |
Jul 09, 2013 | 12.12 | 12.32 | 11.99 | 12.06 | 157,348 | +0.05(+0.42%) |
Jul 08, 2013 | 12.11 | 12.25 | 11.97 | 12.01 | 214,511 | +0.00(+0.00%) |
Jul 05, 2013 | 11.87 | 12.12 | 11.76 | 12.01 | 152,098 | +0.29(+2.47%) |
Jul 03, 2013 | 11.33 | 11.75 | 11.25 | 11.72 | 130,295 | +0.34(+2.99%) |
Jul 02, 2013 | 11.30 | 11.51 | 11.30 | 11.38 | 109,651 | +0.10(+0.89%) |
Jul 01, 2013 | 11.02 | 11.36 | 10.94 | 11.28 | 232,890 | +0.40(+3.68%) |
Jun 28, 2013 | 10.91 | 11.15 | 10.84 | 10.88 | 461,710 | -0.04(-0.37%) |
Jun 27, 2013 | 10.66 | 10.96 | 10.66 | 10.92 | 125,800 | +0.35(+3.31%) |
Jun 26, 2013 | 10.89 | 10.89 | 10.55 | 10.57 | 128,317 | -0.22(-2.04%) |
Jun 25, 2013 | 10.41 | 10.88 | 10.39 | 10.79 | 184,110 | +0.52(+5.06%) |
Jun 24, 2013 | 10.49 | 10.52 | 10.13 | 10.27 | 178,389 | -0.39(-3.66%) |
Jun 21, 2013 | 10.32 | 10.69 | 10.21 | 10.66 | 400,546 | +0.40(+3.90%) |
Jun 20, 2013 | 10.37 | 10.37 | 10.19 | 10.26 | 100,793 | -0.29(-2.75%) |
Jun 19, 2013 | 10.68 | 10.73 | 10.54 | 10.55 | 59,622 | -0.10(-0.94%) |
Jun 18, 2013 | 10.48 | 10.67 | 10.46 | 10.65 | 86,139 | +0.19(+1.82%) |
Jun 17, 2013 | 10.46 | 10.62 | 10.38 | 10.46 | 210,769 | +0.14(+1.36%) |
Jun 14, 2013 | 10.59 | 10.59 | 10.22 | 10.32 | 91,441 | -0.27(-2.55%) |
Jun 13, 2013 | 10.37 | 10.62 | 10.29 | 10.59 | 112,968 | +0.25(+2.42%) |
Jun 12, 2013 | 10.45 | 10.46 | 10.18 | 10.34 | 159,467 | +0.02(+0.19%) |
Jun 11, 2013 | 10.13 | 10.37 | 10.01 | 10.32 | 154,471 | +0.04(+0.39%) |
Jun 10, 2013 | 10.17 | 10.29 | 10.03 | 10.28 | 87,623 | +0.20(+1.98%) |
Jun 07, 2013 | 10.20 | 10.20 | 9.980 | 10.08 | 207,262 | -0.01(-0.10%) |
Jun 06, 2013 | 10.16 | 10.29 | 9.970 | 10.09 | 177,297 | -0.03(-0.30%) |
Jun 05, 2013 | 10.27 | 10.33 | 10.10 | 10.12 | 155,553 | -0.16(-1.56%) |
Jun 04, 2013 | 10.45 | 10.49 | 10.15 | 10.28 | 222,778 | -0.12(-1.15%) |