Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.93 | 24.44 | 23.12 | 23.17 | 884,346 | -0.75(-3.14%) |
May 29, 2014 | 22.98 | 24.37 | 22.98 | 23.92 | 578,952 | +0.94(+4.09%) |
May 28, 2014 | 21.42 | 23.26 | 21.41 | 22.98 | 614,229 | +2.16(+10.36%) |
May 27, 2014 | 20.33 | 21.10 | 20.33 | 20.82 | 469,452 | +0.52(+2.58%) |
May 23, 2014 | 19.95 | 20.30 | 20.30 | 20.30 | 299,100 | +0.19(+0.93%) |
May 22, 2014 | 19.57 | 20.19 | 19.56 | 20.11 | 127,032 | +0.54(+2.76%) |
May 21, 2014 | 19.27 | 19.76 | 18.99 | 19.57 | 174,699 | +0.45(+2.33%) |
May 20, 2014 | 19.53 | 19.57 | 18.92 | 19.13 | 340,320 | -0.34(-1.73%) |
May 19, 2014 | 19.33 | 19.91 | 19.17 | 19.46 | 270,387 | -0.07(-0.36%) |
May 16, 2014 | 19.20 | 19.66 | 18.86 | 19.53 | 169,539 | +0.30(+1.58%) |
May 15, 2014 | 19.52 | 19.53 | 18.88 | 19.23 | 263,424 | -0.46(-2.35%) |
May 14, 2014 | 20.16 | 20.40 | 19.31 | 19.69 | 282,705 | -0.47(-2.31%) |
May 13, 2014 | 20.35 | 20.67 | 19.88 | 20.16 | 190,041 | -0.18(-0.88%) |
May 12, 2014 | 20.06 | 20.70 | 19.94 | 20.34 | 261,474 | +0.29(+1.46%) |
May 09, 2014 | 19.96 | 20.38 | 19.67 | 20.05 | 254,823 | +0.00(+0.00%) |
May 08, 2014 | 20.47 | 20.94 | 20.00 | 20.05 | 312,048 | -0.39(-1.89%) |
May 07, 2014 | 21.40 | 21.44 | 20.07 | 20.43 | 468,354 | -0.95(-4.44%) |
May 06, 2014 | 21.61 | 22.17 | 21.34 | 21.38 | 420,006 | -0.27(-1.25%) |
May 05, 2014 | 21.19 | 21.97 | 20.96 | 21.65 | 485,262 | +0.36(+1.69%) |
May 02, 2014 | 21.28 | 21.52 | 20.74 | 21.29 | 436,110 | +0.18(+0.84%) |
May 01, 2014 | 21.86 | 22.07 | 21.05 | 21.12 | 451,470 | -0.67(-3.08%) |
Apr 30, 2014 | 21.39 | 21.84 | 21.08 | 21.79 | 319,977 | +0.46(+2.16%) |
Apr 29, 2014 | 21.64 | 22.00 | 21.23 | 21.33 | 258,354 | -0.28(-1.30%) |
Apr 28, 2014 | 21.62 | 22.20 | 21.15 | 21.61 | 417,465 | -0.01(-0.06%) |
Apr 25, 2014 | 22.28 | 22.28 | 21.38 | 21.62 | 268,788 | -0.68(-3.06%) |
Apr 24, 2014 | 22.03 | 22.57 | 21.74 | 22.30 | 631,539 | +0.44(+2.01%) |
Apr 23, 2014 | 22.05 | 22.28 | 21.67 | 21.86 | 298,554 | -0.11(-0.50%) |
Apr 22, 2014 | 21.96 | 22.80 | 21.89 | 21.97 | 813,042 | +0.14(+0.63%) |
Apr 21, 2014 | 20.83 | 21.94 | 20.83 | 21.84 | 567,780 | +1.04(+5.00%) |
Apr 17, 2014 | 20.15 | 20.80 | 20.80 | 20.80 | 525,900 | +0.74(+3.71%) |
Apr 16, 2014 | 20.18 | 20.33 | 19.98 | 20.05 | 511,539 | +0.06(+0.32%) |
Apr 15, 2014 | 19.93 | 20.17 | 19.60 | 19.99 | 319,890 | +0.15(+0.77%) |
Apr 14, 2014 | 20.01 | 20.34 | 19.44 | 19.84 | 590,268 | +0.05(+0.27%) |
Apr 11, 2014 | 19.46 | 20.07 | 19.30 | 19.78 | 340,272 | +0.27(+1.37%) |
Apr 10, 2014 | 19.45 | 19.84 | 19.21 | 19.52 | 200,232 | +0.09(+0.48%) |
Apr 09, 2014 | 19.37 | 19.71 | 19.26 | 19.42 | 419,673 | +0.10(+0.52%) |
Apr 08, 2014 | 18.43 | 19.50 | 18.15 | 19.32 | 344,319 | +0.94(+5.13%) |
Apr 07, 2014 | 18.52 | 18.92 | 18.10 | 18.38 | 293,964 | -0.09(-0.49%) |
Apr 04, 2014 | 18.97 | 19.23 | 18.13 | 18.47 | 591,234 | -0.50(-2.64%) |
Apr 03, 2014 | 19.14 | 19.30 | 18.26 | 18.97 | 526,374 | -0.18(-0.94%) |
Apr 02, 2014 | 19.16 | 19.56 | 18.97 | 19.15 | 555,015 | +0.05(+0.24%) |
Apr 01, 2014 | 19.04 | 19.30 | 18.83 | 19.10 | 496,146 | +0.09(+0.46%) |
Mar 31, 2014 | 19.27 | 19.96 | 18.86 | 19.02 | 852,342 | +0.02(+0.11%) |
Mar 28, 2014 | 18.52 | 19.40 | 18.52 | 19.00 | 211,143 | +0.48(+2.59%) |
Mar 27, 2014 | 18.15 | 18.87 | 17.04 | 18.52 | 421,029 | +0.38(+2.08%) |
Mar 26, 2014 | 20.58 | 21.09 | 17.40 | 18.14 | 1,134,801 | -1.56(-7.92%) |
Mar 25, 2014 | 19.46 | 20.53 | 19.11 | 19.70 | 697,827 | +0.39(+2.04%) |
Mar 24, 2014 | 18.66 | 19.43 | 18.21 | 19.31 | 566,859 | +0.80(+4.30%) |
Mar 21, 2014 | 18.46 | 18.83 | 18.30 | 18.51 | 260,784 | +0.17(+0.93%) |
Mar 20, 2014 | 18.60 | 19.13 | 18.16 | 18.34 | 175,344 | -0.25(-1.34%) |
Mar 19, 2014 | 17.95 | 18.98 | 17.78 | 18.59 | 212,781 | +0.69(+3.87%) |
Mar 18, 2014 | 17.41 | 18.02 | 17.16 | 17.90 | 173,631 | +0.58(+3.33%) |
Mar 17, 2014 | 17.42 | 18.33 | 17.03 | 17.32 | 217,863 | +0.06(+0.35%) |
Mar 14, 2014 | 16.83 | 17.39 | 16.83 | 17.26 | 124,989 | +0.36(+2.15%) |
Mar 13, 2014 | 17.06 | 17.45 | 16.56 | 16.90 | 105,567 | -0.13(-0.78%) |
Mar 12, 2014 | 17.07 | 17.30 | 16.86 | 17.03 | 51,687 | -0.08(-0.45%) |
Mar 11, 2014 | 17.17 | 17.44 | 16.92 | 17.11 | 185,328 | -0.01(-0.04%) |
Mar 10, 2014 | 17.06 | 17.37 | 16.94 | 17.11 | 68,406 | -0.04(-0.25%) |
Mar 07, 2014 | 17.46 | 17.55 | 16.90 | 17.16 | 121,452 | -0.15(-0.85%) |
Mar 06, 2014 | 17.44 | 17.87 | 17.21 | 17.30 | 120,138 | -0.11(-0.61%) |
Mar 05, 2014 | 17.49 | 17.60 | 17.29 | 17.41 | 167,928 | -0.21(-1.17%) |
Mar 04, 2014 | 16.85 | 18.15 | 16.83 | 17.62 | 374,085 | +1.28(+7.84%) |
Mar 03, 2014 | 15.78 | 16.48 | 15.59 | 16.34 | 253,437 | +0.44(+2.79%) |
Feb 28, 2014 | 16.00 | 16.31 | 15.62 | 15.89 | 193,350 | -0.04(-0.23%) |
Feb 27, 2014 | 14.91 | 16.50 | 14.91 | 15.93 | 242,760 | +1.05(+7.06%) |
Feb 26, 2014 | 14.67 | 14.96 | 14.49 | 14.88 | 126,648 | +0.29(+1.96%) |
Feb 25, 2014 | 14.01 | 14.83 | 14.01 | 14.59 | 148,176 | +0.63(+4.49%) |
Feb 24, 2014 | 13.89 | 14.13 | 13.89 | 13.97 | 120,165 | -0.07(-0.50%) |
Feb 21, 2014 | 14.18 | 14.23 | 13.81 | 14.04 | 97,515 | -0.13(-0.92%) |
Feb 20, 2014 | 13.95 | 14.23 | 13.84 | 14.17 | 65,604 | +0.28(+2.04%) |
Feb 19, 2014 | 14.15 | 14.26 | 13.78 | 13.88 | 137,910 | -0.29(-2.07%) |
Feb 18, 2014 | 13.72 | 14.19 | 13.67 | 14.18 | 246,954 | +0.30(+2.14%) |
Feb 14, 2014 | 13.57 | 13.88 | 13.88 | 13.88 | 266,100 | +0.29(+2.16%) |
Feb 13, 2014 | 13.57 | 13.89 | 13.14 | 13.59 | 240,192 | -0.09(-0.63%) |
Feb 12, 2014 | 14.08 | 14.31 | 13.57 | 13.67 | 155,346 | -0.39(-2.75%) |
Feb 11, 2014 | 14.04 | 14.30 | 13.88 | 14.06 | 222,471 | +0.00(+0.00%) |
Feb 10, 2014 | 14.08 | 14.50 | 13.96 | 14.06 | 244,680 | +0.18(+1.30%) |
Feb 07, 2014 | 13.80 | 14.08 | 13.52 | 13.88 | 115,314 | +0.22(+1.59%) |
Feb 06, 2014 | 13.99 | 14.12 | 13.36 | 13.66 | 225,429 | -0.31(-2.20%) |
Feb 05, 2014 | 12.76 | 14.39 | 12.76 | 13.97 | 423,630 | +1.22(+9.57%) |
Feb 04, 2014 | 13.05 | 13.22 | 12.63 | 12.75 | 286,227 | -0.16(-1.26%) |
Feb 03, 2014 | 13.35 | 13.51 | 12.44 | 12.91 | 309,552 | -0.74(-5.42%) |
Jan 31, 2014 | 14.21 | 14.25 | 13.53 | 13.65 | 196,569 | -0.86(-5.93%) |
Jan 30, 2014 | 14.08 | 14.64 | 13.67 | 14.51 | 172,563 | +0.67(+4.81%) |
Jan 29, 2014 | 14.35 | 14.46 | 13.78 | 13.85 | 149,643 | -0.58(-4.00%) |
Jan 28, 2014 | 14.33 | 14.69 | 13.68 | 14.42 | 373,752 | +1.06(+7.93%) |
Jan 27, 2014 | 12.77 | 13.66 | 12.77 | 13.36 | 362,505 | +0.41(+3.19%) |
Jan 24, 2014 | 13.70 | 13.70 | 12.67 | 12.95 | 222,066 | -0.88(-6.34%) |
Jan 23, 2014 | 14.32 | 14.56 | 13.43 | 13.83 | 156,387 | -0.52(-3.60%) |
Jan 22, 2014 | 14.20 | 14.48 | 14.08 | 14.34 | 150,312 | +0.11(+0.80%) |
Jan 21, 2014 | 14.25 | 14.52 | 14.10 | 14.23 | 302,115 | -0.02(-0.14%) |
Jan 17, 2014 | 13.77 | 14.25 | 14.25 | 14.25 | 260,700 | +0.51(+3.71%) |
Jan 16, 2014 | 13.63 | 14.04 | 13.51 | 13.74 | 159,066 | +0.19(+1.40%) |
Jan 15, 2014 | 13.44 | 13.63 | 13.34 | 13.55 | 173,868 | +0.11(+0.82%) |
Jan 14, 2014 | 13.33 | 13.74 | 13.10 | 13.44 | 371,808 | +0.22(+1.69%) |
Jan 13, 2014 | 13.23 | 13.66 | 12.82 | 13.22 | 242,061 | -0.57(-4.16%) |
Jan 10, 2014 | 13.87 | 13.87 | 13.54 | 13.79 | 192,561 | +0.02(+0.17%) |
Jan 09, 2014 | 13.88 | 13.98 | 13.45 | 13.77 | 272,700 | -0.06(-0.46%) |
Jan 08, 2014 | 13.76 | 13.90 | 13.40 | 13.83 | 274,170 | +0.06(+0.46%) |
Jan 07, 2014 | 13.79 | 14.30 | 13.50 | 13.77 | 521,148 | -0.02(-0.17%) |
Jan 06, 2014 | 13.91 | 13.97 | 13.41 | 13.79 | 246,285 | -0.14(-1.03%) |
Jan 03, 2014 | 14.52 | 14.62 | 13.87 | 13.93 | 259,998 | -0.63(-4.33%) |
Jan 02, 2014 | 14.83 | 14.95 | 14.34 | 14.56 | 206,175 | -0.34(-2.28%) |
Dec 31, 2013 | 15.01 | 14.90 | 14.90 | 14.90 | 89,100 | -0.25(-1.67%) |
Dec 30, 2013 | 15.20 | 15.23 | 15.01 | 15.16 | 132,837 | -0.03(-0.22%) |
Dec 27, 2013 | 15.20 | 15.54 | 15.12 | 15.19 | 132,675 | -0.09(-0.59%) |
Dec 26, 2013 | 15.29 | 15.50 | 15.00 | 15.28 | 214,527 | -0.16(-1.06%) |
Dec 24, 2013 | 15.77 | 16.12 | 15.31 | 15.44 | 207,300 | -0.47(-2.97%) |
Dec 23, 2013 | 15.90 | 16.64 | 15.76 | 15.92 | 225,021 | +0.47(+3.02%) |
Dec 20, 2013 | 14.78 | 15.65 | 14.45 | 15.45 | 291,138 | +0.35(+2.34%) |
Dec 19, 2013 | 15.78 | 15.78 | 15.02 | 15.10 | 199,110 | -0.52(-3.33%) |
Dec 18, 2013 | 15.34 | 15.63 | 15.15 | 15.62 | 112,113 | +0.36(+2.38%) |
Dec 17, 2013 | 15.48 | 15.60 | 15.16 | 15.25 | 152,187 | -0.07(-0.46%) |
Dec 16, 2013 | 14.25 | 16.00 | 14.25 | 15.32 | 348,801 | +1.08(+7.56%) |
Dec 13, 2013 | 14.03 | 14.58 | 13.89 | 14.25 | 137,376 | +0.38(+2.74%) |
Dec 12, 2013 | 13.80 | 14.35 | 13.12 | 13.87 | 175,656 | +0.08(+0.58%) |
Dec 11, 2013 | 13.40 | 14.05 | 13.21 | 13.79 | 242,061 | +0.45(+3.40%) |
Dec 10, 2013 | 13.84 | 14.54 | 13.24 | 13.33 | 241,992 | -0.50(-3.61%) |
Dec 09, 2013 | 13.28 | 13.95 | 13.03 | 13.83 | 196,494 | +1.03(+8.07%) |
Dec 06, 2013 | 12.56 | 12.90 | 12.56 | 12.80 | 91,578 | +0.27(+2.15%) |
Dec 05, 2013 | 12.88 | 12.97 | 12.41 | 12.53 | 79,143 | -0.40(-3.12%) |
Dec 04, 2013 | 12.49 | 13.24 | 12.25 | 12.93 | 129,123 | +0.44(+3.49%) |
Dec 03, 2013 | 10.75 | 12.89 | 10.68 | 12.50 | 257,073 | +2.28(+22.32%) |
Dec 02, 2013 | 10.91 | 10.91 | 10.15 | 10.22 | 104,313 | -0.70(-6.38%) |
Nov 29, 2013 | 10.82 | 11.00 | 10.71 | 10.91 | 43,497 | +0.20(+1.83%) |
Nov 27, 2013 | 10.34 | 10.83 | 10.34 | 10.72 | 86,703 | +0.39(+3.78%) |
Nov 26, 2013 | 10.24 | 10.33 | 10.18 | 10.33 | 81,738 | +0.04(+0.36%) |
Nov 25, 2013 | 10.27 | 10.33 | 10.11 | 10.29 | 43,491 | +0.03(+0.32%) |
Nov 22, 2013 | 10.33 | 10.33 | 10.14 | 10.26 | 67,368 | -0.07(-0.71%) |
Nov 21, 2013 | 9.883 | 10.33 | 9.780 | 10.33 | 54,702 | +0.64(+6.60%) |
Nov 20, 2013 | 9.780 | 9.849 | 9.600 | 9.690 | 75,342 | -0.12(-1.26%) |
Nov 19, 2013 | 10.05 | 10.21 | 9.757 | 9.813 | 84,741 | -0.25(-2.45%) |
Nov 18, 2013 | 9.957 | 10.25 | 9.780 | 10.06 | 247,650 | +0.05(+0.50%) |
Nov 15, 2013 | 9.733 | 10.04 | 9.600 | 10.01 | 51,642 | +0.22(+2.21%) |
Nov 14, 2013 | 10.04 | 10.04 | 9.640 | 9.793 | 32,091 | -0.29(-2.84%) |
Nov 13, 2013 | 9.673 | 10.11 | 9.673 | 10.08 | 49,479 | +0.42(+4.31%) |
Nov 12, 2013 | 9.667 | 9.837 | 9.600 | 9.663 | 84,282 | -0.01(-0.07%) |
Nov 11, 2013 | 9.667 | 9.843 | 9.607 | 9.670 | 113,658 | -0.10(-1.06%) |
Nov 08, 2013 | 9.617 | 10.05 | 9.523 | 9.773 | 91,749 | +0.17(+1.77%) |
Nov 07, 2013 | 9.533 | 9.927 | 9.533 | 9.603 | 64,581 | -0.17(-1.77%) |
Nov 06, 2013 | 10.13 | 10.13 | 9.617 | 9.777 | 55,206 | -0.27(-2.72%) |
Nov 05, 2013 | 9.787 | 10.07 | 9.787 | 10.05 | 58,026 | +0.17(+1.72%) |
Nov 04, 2013 | 9.820 | 10.15 | 9.407 | 9.880 | 79,689 | -0.02(-0.20%) |
Nov 01, 2013 | 9.610 | 9.973 | 9.487 | 9.900 | 177,897 | +0.29(+2.98%) |
Oct 31, 2013 | 9.857 | 9.967 | 9.570 | 9.613 | 126,141 | -0.30(-3.06%) |
Oct 30, 2013 | 9.860 | 9.957 | 9.708 | 9.917 | 44,250 | -0.03(-0.27%) |
Oct 29, 2013 | 9.920 | 10.16 | 9.833 | 9.943 | 54,840 | -0.01(-0.07%) |
Oct 28, 2013 | 10.08 | 10.08 | 9.550 | 9.950 | 81,549 | -0.03(-0.33%) |
Oct 25, 2013 | 10.71 | 10.71 | 9.920 | 9.983 | 87,948 | -0.66(-6.23%) |
Oct 24, 2013 | 10.60 | 10.76 | 10.46 | 10.65 | 41,055 | -0.01(-0.06%) |
Oct 23, 2013 | 10.71 | 10.95 | 10.42 | 10.65 | 62,496 | -0.06(-0.56%) |
Oct 22, 2013 | 10.97 | 10.97 | 10.39 | 10.71 | 184,347 | -0.16(-1.50%) |
Oct 21, 2013 | 10.57 | 10.89 | 10.46 | 10.88 | 204,192 | +0.25(+2.32%) |
Oct 18, 2013 | 10.63 | 10.65 | 10.26 | 10.63 | 120,765 | +0.06(+0.54%) |
Oct 17, 2013 | 10.32 | 10.60 | 10.25 | 10.57 | 94,176 | +0.25(+2.42%) |
Oct 16, 2013 | 10.01 | 10.39 | 9.877 | 10.32 | 132,543 | +0.45(+4.56%) |
Oct 15, 2013 | 10.04 | 10.12 | 9.763 | 9.873 | 109,533 | -0.16(-1.56%) |
Oct 14, 2013 | 9.690 | 10.06 | 9.503 | 10.03 | 77,970 | +0.33(+3.37%) |
Oct 11, 2013 | 9.837 | 9.930 | 9.497 | 9.703 | 163,917 | -0.13(-1.36%) |
Oct 10, 2013 | 9.667 | 9.990 | 9.663 | 9.837 | 230,895 | +0.19(+1.97%) |
Oct 09, 2013 | 9.647 | 9.718 | 9.480 | 9.647 | 109,806 | -0.02(-0.17%) |
Oct 08, 2013 | 9.667 | 9.867 | 9.473 | 9.663 | 207,006 | -0.05(-0.55%) |
Oct 07, 2013 | 9.873 | 9.897 | 9.573 | 9.717 | 108,930 | -0.18(-1.82%) |
Oct 04, 2013 | 9.753 | 9.980 | 9.753 | 9.897 | 31,446 | +0.14(+1.47%) |
Oct 03, 2013 | 10.05 | 10.06 | 9.610 | 9.753 | 85,995 | -0.36(-3.59%) |
Oct 02, 2013 | 10.15 | 10.27 | 10.01 | 10.12 | 115,314 | -0.11(-1.11%) |
Oct 01, 2013 | 10.17 | 10.26 | 10.00 | 10.23 | 87,402 | -0.02(-0.16%) |
Sep 30, 2013 | 10.51 | 10.72 | 10.14 | 10.25 | 247,143 | -0.28(-2.63%) |
Sep 27, 2013 | 10.23 | 10.77 | 10.14 | 10.52 | 120,066 | +0.36(+3.54%) |
Sep 26, 2013 | 10.35 | 10.72 | 9.837 | 10.16 | 277,743 | -0.19(-1.80%) |
Sep 25, 2013 | 10.04 | 10.40 | 10.04 | 10.35 | 189,996 | +0.22(+2.21%) |
Sep 24, 2013 | 10.28 | 10.30 | 9.860 | 10.13 | 360,900 | -0.22(-2.13%) |
Sep 23, 2013 | 10.58 | 10.58 | 9.937 | 10.35 | 100,767 | -0.08(-0.80%) |
Sep 20, 2013 | 10.36 | 10.79 | 10.22 | 10.43 | 158,631 | +0.19(+1.86%) |
Sep 19, 2013 | 10.58 | 10.58 | 10.15 | 10.24 | 63,990 | -0.20(-1.88%) |
Sep 18, 2013 | 9.920 | 10.48 | 9.820 | 10.44 | 128,109 | +0.53(+5.35%) |
Sep 17, 2013 | 9.843 | 10.26 | 9.800 | 9.907 | 171,585 | -0.01(-0.07%) |
Sep 16, 2013 | 9.480 | 10.10 | 9.674 | 9.913 | 151,215 | +0.12(+1.19%) |
Sep 13, 2013 | 9.893 | 9.920 | 9.609 | 9.797 | 49,941 | -0.01(-0.14%) |
Sep 12, 2013 | 10.32 | 10.32 | 9.753 | 9.810 | 58,992 | -0.40(-3.95%) |
Sep 11, 2013 | 9.510 | 10.39 | 9.483 | 10.21 | 147,006 | +0.69(+7.28%) |
Sep 10, 2013 | 9.753 | 9.767 | 9.230 | 9.520 | 148,713 | -0.15(-1.55%) |
Sep 09, 2013 | 9.480 | 9.913 | 9.363 | 9.670 | 193,302 | +0.32(+3.42%) |
Sep 06, 2013 | 9.403 | 9.427 | 8.898 | 9.350 | 258,711 | -0.05(-0.57%) |
Sep 05, 2013 | 10.30 | 10.33 | 9.393 | 9.403 | 161,682 | -0.86(-8.38%) |
Sep 04, 2013 | 10.37 | 11.78 | 10.20 | 10.26 | 326,703 | -0.02(-0.16%) |
Sep 03, 2013 | 10.27 | 10.31 | 10.04 | 10.28 | 104,343 | +0.43(+4.40%) |
Aug 30, 2013 | 10.59 | 10.64 | 9.843 | 9.847 | 100,977 | -0.74(-6.99%) |
Aug 29, 2013 | 10.51 | 10.65 | 10.45 | 10.59 | 34,407 | +0.07(+0.70%) |
Aug 28, 2013 | 10.58 | 10.66 | 10.39 | 10.51 | 110,337 | +0.00(+0.00%) |
Aug 27, 2013 | 10.40 | 10.66 | 10.40 | 10.51 | 203,913 | +0.06(+0.57%) |
Aug 26, 2013 | 10.37 | 10.66 | 10.14 | 10.45 | 159,186 | +0.09(+0.84%) |
Aug 23, 2013 | 10.47 | 10.47 | 10.26 | 10.37 | 33,804 | -0.00(-0.03%) |
Aug 22, 2013 | 10.36 | 10.51 | 10.11 | 10.37 | 112,950 | +0.01(+0.10%) |
Aug 21, 2013 | 10.14 | 10.65 | 10.04 | 10.36 | 68,625 | +0.10(+0.94%) |
Aug 20, 2013 | 10.39 | 10.39 | 10.00 | 10.26 | 85,677 | -0.03(-0.26%) |
Aug 19, 2013 | 10.47 | 10.70 | 10.26 | 10.29 | 90,006 | +0.10(+1.01%) |
Aug 16, 2013 | 10.55 | 10.88 | 10.08 | 10.19 | 151,857 | -0.40(-3.78%) |
Aug 15, 2013 | 10.63 | 11.06 | 10.21 | 10.59 | 122,868 | -0.18(-1.64%) |
Aug 14, 2013 | 11.35 | 11.48 | 10.69 | 10.76 | 95,715 | -0.52(-4.58%) |
Aug 13, 2013 | 11.33 | 11.48 | 11.05 | 11.28 | 155,856 | +0.12(+1.05%) |
Aug 12, 2013 | 11.30 | 11.30 | 10.95 | 11.16 | 95,343 | -0.14(-1.21%) |
Aug 09, 2013 | 11.48 | 11.70 | 10.83 | 11.30 | 115,458 | -0.13(-1.11%) |
Aug 08, 2013 | 11.45 | 11.52 | 11.14 | 11.43 | 69,582 | +0.18(+1.60%) |
Aug 07, 2013 | 11.25 | 11.33 | 11.07 | 11.25 | 130,755 | -0.02(-0.15%) |
Aug 06, 2013 | 12.20 | 12.20 | 10.87 | 11.26 | 279,948 | -0.87(-7.17%) |
Aug 05, 2013 | 12.27 | 12.30 | 11.74 | 12.13 | 98,073 | -0.13(-1.09%) |
Aug 02, 2013 | 12.02 | 12.34 | 11.46 | 12.27 | 145,158 | +0.36(+3.02%) |
Aug 01, 2013 | 12.33 | 12.40 | 11.85 | 11.91 | 161,514 | -0.22(-1.84%) |
Jul 31, 2013 | 12.33 | 12.48 | 12.11 | 12.13 | 102,462 | -0.18(-1.44%) |
Jul 30, 2013 | 12.40 | 12.40 | 12.23 | 12.31 | 134,925 | +0.02(+0.14%) |
Jul 29, 2013 | 12.26 | 12.57 | 12.23 | 12.29 | 125,112 | +0.07(+0.57%) |
Jul 26, 2013 | 12.00 | 12.42 | 12.00 | 12.22 | 177,327 | -0.08(-0.62%) |
Jul 25, 2013 | 11.89 | 12.52 | 11.89 | 12.30 | 175,134 | +0.39(+3.28%) |
Jul 24, 2013 | 12.11 | 12.18 | 11.62 | 11.91 | 151,695 | -0.39(-3.14%) |
Jul 23, 2013 | 12.87 | 13.03 | 12.04 | 12.29 | 205,470 | -0.71(-5.44%) |
Jul 22, 2013 | 12.87 | 13.00 | 12.60 | 13.00 | 134,916 | -0.15(-1.17%) |
Jul 19, 2013 | 13.24 | 13.67 | 13.03 | 13.15 | 122,511 | -0.10(-0.73%) |
Jul 18, 2013 | 12.87 | 13.40 | 12.83 | 13.25 | 229,803 | +0.48(+3.79%) |
Jul 17, 2013 | 12.33 | 12.77 | 12.16 | 12.77 | 137,877 | +0.60(+4.93%) |
Jul 16, 2013 | 12.98 | 12.98 | 12.08 | 12.17 | 166,566 | -0.75(-5.78%) |
Jul 15, 2013 | 12.01 | 12.92 | 12.01 | 12.91 | 129,069 | +0.91(+7.55%) |
Jul 12, 2013 | 12.10 | 12.27 | 11.77 | 12.01 | 74,304 | -0.16(-1.34%) |
Jul 11, 2013 | 12.25 | 12.57 | 11.95 | 12.17 | 119,163 | -0.09(-0.71%) |
Jul 10, 2013 | 12.65 | 12.68 | 12.24 | 12.26 | 87,573 | -0.28(-2.23%) |
Jul 09, 2013 | 12.75 | 12.59 | 12.16 | 12.54 | 140,085 | +0.14(+1.10%) |
Jul 08, 2013 | 12.59 | 12.82 | 12.29 | 12.40 | 162,363 | -0.19(-1.48%) |
Jul 05, 2013 | 12.33 | 12.83 | 11.95 | 12.59 | 145,407 | +0.64(+5.36%) |
Jul 03, 2013 | 11.41 | 12.19 | 11.17 | 11.95 | 128,832 | +0.49(+4.25%) |
Jul 02, 2013 | 10.83 | 11.58 | 10.71 | 11.46 | 331,767 | +0.79(+7.44%) |
Jul 01, 2013 | 9.683 | 10.82 | 9.680 | 10.67 | 161,559 | +1.08(+11.23%) |
Jun 28, 2013 | 10.26 | 10.61 | 9.573 | 9.590 | 411,150 | -0.74(-7.19%) |
Jun 27, 2013 | 9.927 | 10.53 | 9.680 | 10.33 | 116,838 | +0.47(+4.80%) |
Jun 26, 2013 | 9.963 | 10.01 | 9.837 | 9.860 | 81,036 | +0.02(+0.24%) |
Jun 25, 2013 | 9.893 | 10.24 | 9.807 | 9.837 | 108,762 | -0.05(-0.51%) |
Jun 24, 2013 | 10.35 | 10.40 | 9.387 | 9.887 | 230,799 | -0.93(-8.60%) |
Jun 21, 2013 | 10.92 | 11.04 | 10.29 | 10.82 | 220,056 | -0.04(-0.34%) |
Jun 20, 2013 | 11.38 | 11.46 | 10.77 | 10.85 | 119,697 | -0.65(-5.68%) |
Jun 19, 2013 | 11.33 | 11.67 | 11.21 | 11.51 | 204,519 | +0.20(+1.77%) |
Jun 18, 2013 | 10.83 | 11.39 | 10.74 | 11.31 | 140,898 | +0.56(+5.24%) |
Jun 17, 2013 | 10.28 | 10.82 | 10.20 | 10.74 | 203,781 | +0.68(+6.76%) |
Jun 14, 2013 | 10.21 | 10.21 | 9.603 | 10.06 | 102,000 | -0.18(-1.79%) |
Jun 13, 2013 | 10.00 | 10.28 | 9.617 | 10.25 | 145,515 | -0.02(-0.19%) |
Jun 12, 2013 | 10.71 | 10.78 | 10.20 | 10.27 | 115,920 | -0.50(-4.61%) |
Jun 11, 2013 | 10.26 | 10.87 | 10.26 | 10.76 | 185,793 | +0.31(+2.93%) |
Jun 10, 2013 | 9.777 | 10.50 | 9.767 | 10.46 | 195,498 | +0.68(+6.96%) |
Jun 07, 2013 | 9.967 | 10.08 | 9.704 | 9.777 | 210,240 | -0.06(-0.61%) |
Jun 06, 2013 | 9.753 | 9.923 | 9.637 | 9.837 | 49,353 | +0.18(+1.86%) |
Jun 05, 2013 | 9.750 | 10.03 | 9.653 | 9.657 | 117,825 | -0.21(-2.10%) |
Jun 04, 2013 | 9.967 | 10.12 | 9.667 | 9.863 | 90,969 | +0.02(+0.24%) |