Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.64 | 14.79 | 14.47 | 14.66 | 927,678 | -0.05(-0.37%) |
Apr 29, 2014 | 14.63 | 14.74 | 14.45 | 14.72 | 658,445 | +0.17(+1.19%) |
Apr 28, 2014 | 14.97 | 15.00 | 14.33 | 14.54 | 1,267,715 | -0.36(-2.39%) |
Apr 25, 2014 | 15.20 | 15.26 | 14.79 | 14.90 | 1,158,146 | -0.45(-2.91%) |
Apr 24, 2014 | 15.49 | 15.73 | 14.93 | 15.34 | 1,218,186 | +0.20(+1.32%) |
Apr 23, 2014 | 15.45 | 15.45 | 15.12 | 15.14 | 1,682,858 | -0.36(-2.29%) |
Apr 22, 2014 | 15.31 | 15.56 | 15.25 | 15.50 | 1,112,972 | +0.26(+1.67%) |
Apr 21, 2014 | 15.18 | 15.30 | 15.03 | 15.24 | 598,306 | +0.10(+0.66%) |
Apr 17, 2014 | 15.18 | 15.14 | 15.14 | 15.14 | 904,513 | -0.05(-0.36%) |
Apr 16, 2014 | 15.00 | 15.26 | 14.95 | 15.20 | 1,647,761 | +0.35(+2.33%) |
Apr 15, 2014 | 14.19 | 14.89 | 14.02 | 14.85 | 2,127,446 | +0.67(+4.69%) |
Apr 14, 2014 | 14.45 | 14.49 | 14.08 | 14.19 | 1,145,614 | -0.12(-0.83%) |
Apr 11, 2014 | 14.30 | 14.60 | 14.27 | 14.31 | 1,246,745 | -0.16(-1.13%) |
Apr 10, 2014 | 14.72 | 14.80 | 14.40 | 14.47 | 961,426 | -0.29(-1.98%) |
Apr 09, 2014 | 14.53 | 14.78 | 14.45 | 14.76 | 784,273 | +0.31(+2.15%) |
Apr 08, 2014 | 14.39 | 14.53 | 14.20 | 14.45 | 910,382 | +0.05(+0.38%) |
Apr 07, 2014 | 14.59 | 14.64 | 14.28 | 14.40 | 1,226,509 | -0.26(-1.80%) |
Apr 04, 2014 | 14.96 | 15.08 | 14.51 | 14.66 | 1,774,372 | -0.16(-1.10%) |
Apr 03, 2014 | 15.48 | 15.58 | 14.62 | 14.82 | 2,822,972 | -0.64(-4.12%) |
Apr 02, 2014 | 15.69 | 15.74 | 15.42 | 15.46 | 1,048,876 | -0.24(-1.51%) |
Apr 01, 2014 | 15.63 | 15.80 | 15.62 | 15.70 | 1,137,260 | +0.13(+0.82%) |
Mar 31, 2014 | 15.33 | 15.66 | 15.22 | 15.57 | 1,120,704 | +0.38(+2.52%) |
Mar 28, 2014 | 15.03 | 15.37 | 15.03 | 15.19 | 955,371 | +0.15(+1.03%) |
Mar 27, 2014 | 14.92 | 15.34 | 14.82 | 15.03 | 1,356,342 | +0.31(+2.10%) |
Mar 26, 2014 | 14.91 | 15.18 | 14.72 | 14.72 | 937,276 | -0.09(-0.61%) |
Mar 25, 2014 | 14.82 | 15.02 | 14.68 | 14.82 | 1,004,435 | +0.15(+1.05%) |
Mar 24, 2014 | 14.96 | 15.01 | 14.49 | 14.66 | 923,183 | -0.25(-1.71%) |
Mar 21, 2014 | 15.00 | 15.24 | 14.90 | 14.92 | 2,598,218 | +0.01(+0.06%) |
Mar 20, 2014 | 14.94 | 15.07 | 14.82 | 14.91 | 616,691 | -0.12(-0.79%) |
Mar 19, 2014 | 14.93 | 15.09 | 14.90 | 15.02 | 892,856 | +0.06(+0.43%) |
Mar 18, 2014 | 14.70 | 14.99 | 14.63 | 14.96 | 1,024,349 | +0.22(+1.48%) |
Mar 17, 2014 | 15.12 | 15.27 | 14.65 | 14.74 | 851,979 | -0.29(-1.94%) |
Mar 14, 2014 | 14.66 | 15.22 | 14.66 | 15.03 | 1,438,808 | +0.32(+2.16%) |
Mar 13, 2014 | 14.87 | 14.92 | 14.59 | 14.72 | 1,715,707 | -0.15(-1.04%) |
Mar 12, 2014 | 15.02 | 15.08 | 14.80 | 14.87 | 1,512,376 | -0.26(-1.74%) |
Mar 11, 2014 | 15.38 | 15.40 | 15.04 | 15.13 | 1,438,659 | -0.15(-1.01%) |
Mar 10, 2014 | 14.92 | 15.29 | 14.81 | 15.29 | 1,179,315 | +0.36(+2.44%) |
Mar 07, 2014 | 15.12 | 15.17 | 14.89 | 14.92 | 964,909 | -0.11(-0.73%) |
Mar 06, 2014 | 14.98 | 15.05 | 14.83 | 15.03 | 840,798 | +0.06(+0.43%) |
Mar 05, 2014 | 14.88 | 15.05 | 14.72 | 14.97 | 1,091,592 | +0.02(+0.12%) |
Mar 04, 2014 | 15.01 | 15.22 | 14.82 | 14.95 | 1,833,619 | +0.20(+1.36%) |
Mar 03, 2014 | 14.76 | 14.92 | 14.62 | 14.75 | 925,674 | -0.18(-1.22%) |
Feb 28, 2014 | 14.46 | 14.98 | 14.42 | 14.93 | 1,475,835 | +0.54(+3.73%) |
Feb 27, 2014 | 14.26 | 14.44 | 13.92 | 14.40 | 952,136 | +0.09(+0.64%) |
Feb 26, 2014 | 14.49 | 14.55 | 14.24 | 14.31 | 717,406 | -0.12(-0.82%) |
Feb 25, 2014 | 14.38 | 14.51 | 14.31 | 14.42 | 691,912 | +0.08(+0.57%) |
Feb 24, 2014 | 13.86 | 14.39 | 13.78 | 14.34 | 1,354,776 | +0.56(+4.09%) |
Feb 21, 2014 | 13.42 | 13.83 | 13.41 | 13.78 | 1,294,367 | +0.37(+2.78%) |
Feb 20, 2014 | 13.37 | 13.45 | 13.28 | 13.41 | 997,774 | +0.11(+0.82%) |
Feb 19, 2014 | 13.40 | 13.49 | 13.26 | 13.30 | 1,675,733 | -0.15(-1.15%) |
Feb 18, 2014 | 13.20 | 13.52 | 13.20 | 13.45 | 1,512,890 | +0.26(+2.00%) |
Feb 14, 2014 | 13.09 | 13.19 | 13.19 | 13.19 | 717,758 | +0.09(+0.69%) |
Feb 13, 2014 | 12.93 | 13.21 | 12.92 | 13.10 | 1,336,581 | +0.09(+0.70%) |
Feb 12, 2014 | 12.97 | 13.16 | 12.87 | 13.01 | 830,072 | +0.04(+0.28%) |
Feb 11, 2014 | 12.99 | 13.09 | 12.94 | 12.97 | 709,573 | -0.03(-0.21%) |
Feb 10, 2014 | 13.07 | 13.12 | 12.93 | 13.00 | 825,667 | -0.12(-0.90%) |
Feb 07, 2014 | 13.20 | 13.25 | 12.93 | 13.12 | 1,424,012 | +0.11(+0.84%) |
Feb 06, 2014 | 12.91 | 13.30 | 12.91 | 13.01 | 1,757,910 | +0.42(+3.32%) |
Feb 05, 2014 | 12.46 | 12.68 | 12.32 | 12.59 | 908,451 | +0.08(+0.65%) |
Feb 04, 2014 | 12.67 | 12.68 | 12.43 | 12.51 | 1,264,726 | -0.07(-0.58%) |
Feb 03, 2014 | 12.81 | 12.83 | 12.24 | 12.58 | 2,511,899 | -0.28(-2.19%) |
Jan 31, 2014 | 12.93 | 13.14 | 12.85 | 12.86 | 1,262,609 | -0.35(-2.68%) |
Jan 30, 2014 | 13.21 | 13.31 | 12.98 | 13.21 | 650,651 | +0.16(+1.25%) |
Jan 29, 2014 | 13.12 | 13.33 | 13.02 | 13.05 | 536,211 | -0.24(-1.78%) |
Jan 28, 2014 | 13.26 | 13.32 | 13.17 | 13.29 | 790,805 | +0.07(+0.55%) |
Jan 27, 2014 | 13.19 | 13.50 | 13.10 | 13.21 | 760,981 | +0.05(+0.41%) |
Jan 24, 2014 | 13.80 | 13.82 | 13.11 | 13.16 | 1,365,231 | -0.76(-5.49%) |
Jan 23, 2014 | 13.92 | 13.94 | 13.70 | 13.92 | 823,501 | -0.10(-0.71%) |
Jan 22, 2014 | 13.98 | 14.02 | 13.81 | 14.02 | 365,425 | +0.08(+0.59%) |
Jan 21, 2014 | 13.99 | 14.06 | 13.79 | 13.94 | 537,166 | +0.10(+0.72%) |
Jan 17, 2014 | 13.86 | 13.84 | 13.84 | 13.84 | 313,689 | -0.07(-0.52%) |
Jan 16, 2014 | 14.04 | 14.11 | 13.85 | 13.92 | 782,814 | -0.19(-1.35%) |
Jan 15, 2014 | 13.63 | 14.14 | 13.62 | 14.11 | 1,353,027 | +0.47(+3.47%) |
Jan 14, 2014 | 13.48 | 13.70 | 13.48 | 13.63 | 589,397 | +0.19(+1.42%) |
Jan 13, 2014 | 13.74 | 13.76 | 13.36 | 13.44 | 611,207 | -0.34(-2.44%) |
Jan 10, 2014 | 13.69 | 13.84 | 13.64 | 13.78 | 380,148 | +0.06(+0.46%) |
Jan 09, 2014 | 13.86 | 13.88 | 13.58 | 13.72 | 743,051 | -0.07(-0.53%) |
Jan 08, 2014 | 13.99 | 14.04 | 13.67 | 13.79 | 839,598 | -0.29(-2.06%) |
Jan 07, 2014 | 14.01 | 14.18 | 13.92 | 14.08 | 810,673 | +0.15(+1.11%) |
Jan 06, 2014 | 14.18 | 14.23 | 13.86 | 13.92 | 959,232 | -0.23(-1.60%) |
Jan 03, 2014 | 14.16 | 14.26 | 14.08 | 14.15 | 1,358,681 | -0.02(-0.13%) |
Jan 02, 2014 | 14.36 | 14.50 | 14.11 | 14.17 | 1,962,345 | -0.23(-1.58%) |
Dec 31, 2013 | 14.64 | 14.40 | 14.40 | 14.40 | 1,658,356 | -0.20(-1.37%) |
Dec 30, 2013 | 14.01 | 14.61 | 13.95 | 14.60 | 1,664,228 | +0.62(+4.41%) |
Dec 27, 2013 | 14.11 | 14.23 | 13.93 | 13.98 | 428,258 | -0.05(-0.39%) |
Dec 26, 2013 | 13.79 | 14.09 | 13.44 | 14.03 | 809,629 | +0.28(+2.04%) |
Dec 24, 2013 | 13.62 | 13.77 | 13.56 | 13.75 | 301,055 | +0.13(+0.93%) |
Dec 23, 2013 | 13.36 | 13.70 | 13.31 | 13.62 | 956,461 | +0.36(+2.74%) |
Dec 20, 2013 | 12.84 | 13.35 | 12.84 | 13.26 | 1,522,091 | +0.38(+2.96%) |
Dec 19, 2013 | 13.06 | 13.14 | 12.85 | 12.88 | 537,071 | -0.26(-2.00%) |
Dec 18, 2013 | 13.04 | 13.18 | 12.74 | 13.14 | 765,362 | +0.10(+0.77%) |
Dec 17, 2013 | 12.74 | 13.08 | 12.59 | 13.04 | 1,051,542 | +0.34(+2.64%) |
Dec 16, 2013 | 12.48 | 12.75 | 12.45 | 12.71 | 568,278 | +0.32(+2.56%) |
Dec 13, 2013 | 12.35 | 12.48 | 12.28 | 12.39 | 437,901 | +0.10(+0.81%) |
Dec 12, 2013 | 12.21 | 12.43 | 12.12 | 12.29 | 571,390 | +0.13(+1.04%) |
Dec 11, 2013 | 12.28 | 12.33 | 12.14 | 12.16 | 641,706 | -0.10(-0.81%) |
Dec 10, 2013 | 12.30 | 12.38 | 12.19 | 12.26 | 600,984 | -0.05(-0.44%) |
Dec 09, 2013 | 12.42 | 12.52 | 12.31 | 12.32 | 637,830 | -0.12(-0.95%) |
Dec 06, 2013 | 12.50 | 12.59 | 12.33 | 12.44 | 657,794 | +0.08(+0.66%) |
Dec 05, 2013 | 12.45 | 12.50 | 12.30 | 12.35 | 890,202 | -0.15(-1.16%) |
Dec 04, 2013 | 12.63 | 12.92 | 12.49 | 12.50 | 1,308,490 | -0.23(-1.78%) |
Dec 03, 2013 | 12.64 | 12.79 | 12.55 | 12.73 | 2,942,847 | +0.04(+0.29%) |
Dec 02, 2013 | 12.73 | 13.04 | 12.65 | 12.69 | 1,186,856 | +0.03(+0.21%) |
Nov 29, 2013 | 12.58 | 12.74 | 12.49 | 12.66 | 332,598 | +0.16(+1.31%) |
Nov 27, 2013 | 12.51 | 12.54 | 12.35 | 12.50 | 586,900 | +0.04(+0.29%) |
Nov 26, 2013 | 12.45 | 12.55 | 12.35 | 12.46 | 1,312,730 | +0.00(+0.00%) |
Nov 25, 2013 | 12.68 | 12.70 | 12.43 | 12.46 | 663,656 | -0.20(-1.58%) |
Nov 22, 2013 | 12.58 | 12.79 | 12.55 | 12.66 | 1,082,224 | +0.08(+0.65%) |
Nov 21, 2013 | 12.35 | 12.58 | 12.30 | 12.58 | 762,120 | +0.27(+2.21%) |
Nov 20, 2013 | 12.24 | 12.45 | 12.13 | 12.31 | 618,202 | +0.13(+1.04%) |
Nov 19, 2013 | 12.10 | 12.27 | 12.06 | 12.18 | 784,111 | +0.05(+0.45%) |
Nov 18, 2013 | 12.35 | 12.44 | 12.10 | 12.13 | 481,781 | -0.22(-1.76%) |
Nov 15, 2013 | 12.12 | 12.41 | 12.12 | 12.35 | 881,157 | +0.23(+1.87%) |
Nov 14, 2013 | 12.26 | 12.27 | 12.07 | 12.12 | 409,035 | -0.16(-1.33%) |
Nov 13, 2013 | 11.96 | 12.28 | 11.96 | 12.28 | 461,763 | +0.20(+1.65%) |
Nov 12, 2013 | 12.00 | 12.14 | 11.99 | 12.08 | 575,103 | +0.01(+0.08%) |
Nov 11, 2013 | 12.01 | 12.18 | 11.98 | 12.07 | 337,219 | +0.00(+0.00%) |
Nov 08, 2013 | 11.68 | 12.09 | 11.65 | 12.07 | 815,897 | +0.38(+3.26%) |
Nov 07, 2013 | 12.06 | 12.10 | 11.66 | 11.69 | 1,069,658 | -0.34(-2.86%) |
Nov 06, 2013 | 12.37 | 12.39 | 11.98 | 12.04 | 1,126,687 | -0.23(-1.85%) |
Nov 05, 2013 | 12.38 | 12.40 | 12.20 | 12.26 | 1,050,017 | -0.18(-1.46%) |
Nov 04, 2013 | 12.45 | 12.52 | 12.30 | 12.45 | 713,911 | +0.01(+0.07%) |
Nov 01, 2013 | 12.55 | 12.59 | 12.16 | 12.44 | 1,375,675 | -0.11(-0.87%) |
Oct 31, 2013 | 12.45 | 13.21 | 12.16 | 12.55 | 2,197,216 | +0.07(+0.58%) |
Oct 30, 2013 | 12.52 | 12.55 | 12.18 | 12.47 | 1,520,514 | -0.08(-0.65%) |
Oct 29, 2013 | 12.35 | 12.55 | 12.35 | 12.55 | 1,430,567 | +0.25(+2.06%) |
Oct 28, 2013 | 12.26 | 12.39 | 12.21 | 12.30 | 977,796 | +0.01(+0.07%) |
Oct 25, 2013 | 12.42 | 12.44 | 12.25 | 12.29 | 594,510 | -0.07(-0.59%) |
Oct 24, 2013 | 12.49 | 12.54 | 12.30 | 12.36 | 913,713 | -0.05(-0.44%) |
Oct 23, 2013 | 12.43 | 12.61 | 12.40 | 12.42 | 1,353,306 | -0.11(-0.87%) |
Oct 22, 2013 | 12.26 | 12.57 | 12.25 | 12.53 | 1,245,283 | +0.30(+2.45%) |
Oct 21, 2013 | 12.20 | 12.25 | 12.06 | 12.23 | 1,145,486 | +0.00(+0.00%) |
Oct 18, 2013 | 11.87 | 12.24 | 11.83 | 12.23 | 1,352,119 | +0.45(+3.85%) |
Oct 17, 2013 | 11.66 | 11.81 | 11.62 | 11.77 | 1,134,095 | +0.06(+0.54%) |
Oct 16, 2013 | 11.58 | 11.74 | 11.54 | 11.71 | 1,541,778 | +0.21(+1.81%) |
Oct 15, 2013 | 11.47 | 11.61 | 11.40 | 11.50 | 922,295 | +0.04(+0.32%) |
Oct 14, 2013 | 11.28 | 11.47 | 11.28 | 11.47 | 1,279,549 | +0.13(+1.12%) |
Oct 11, 2013 | 10.92 | 11.38 | 10.91 | 11.34 | 1,251,897 | +0.35(+3.22%) |
Oct 10, 2013 | 10.96 | 11.02 | 10.89 | 10.98 | 1,128,286 | +0.15(+1.42%) |
Oct 09, 2013 | 11.04 | 11.09 | 10.80 | 10.83 | 1,241,706 | -0.19(-1.73%) |
Oct 08, 2013 | 11.11 | 11.25 | 11.01 | 11.02 | 1,016,218 | -0.08(-0.73%) |
Oct 07, 2013 | 11.11 | 11.13 | 10.94 | 11.10 | 1,298,858 | -0.01(-0.08%) |
Oct 04, 2013 | 11.08 | 11.18 | 11.07 | 11.11 | 872,502 | +0.04(+0.33%) |
Oct 03, 2013 | 11.11 | 11.18 | 10.99 | 11.08 | 946,196 | -0.04(-0.33%) |
Oct 02, 2013 | 11.08 | 11.18 | 10.98 | 11.11 | 1,117,398 | -0.10(-0.89%) |
Oct 01, 2013 | 11.35 | 11.46 | 11.12 | 11.21 | 1,573,434 | -0.15(-1.35%) |
Sep 30, 2013 | 11.18 | 11.41 | 11.14 | 11.37 | 1,175,053 | +0.05(+0.48%) |
Sep 27, 2013 | 11.00 | 11.50 | 10.99 | 11.31 | 1,571,458 | +0.20(+1.79%) |
Sep 26, 2013 | 10.56 | 11.15 | 10.28 | 11.11 | 2,692,704 | +0.57(+5.40%) |
Sep 25, 2013 | 10.62 | 10.62 | 10.31 | 10.54 | 1,090,072 | -0.08(-0.77%) |
Sep 24, 2013 | 10.62 | 10.72 | 10.53 | 10.62 | 845,546 | +0.04(+0.34%) |
Sep 23, 2013 | 10.50 | 10.63 | 10.44 | 10.59 | 1,190,703 | +0.05(+0.43%) |
Sep 20, 2013 | 10.47 | 10.62 | 10.43 | 10.54 | 2,540,368 | +0.11(+1.04%) |
Sep 19, 2013 | 10.35 | 10.48 | 10.07 | 10.43 | 1,306,020 | +0.09(+0.87%) |
Sep 18, 2013 | 10.31 | 10.39 | 10.17 | 10.34 | 790,025 | +0.05(+0.44%) |
Sep 17, 2013 | 10.31 | 10.32 | 10.20 | 10.30 | 825,361 | -0.01(-0.09%) |
Sep 16, 2013 | 10.24 | 10.33 | 10.13 | 10.31 | 883,912 | +0.15(+1.51%) |
Sep 13, 2013 | 10.20 | 10.27 | 10.10 | 10.15 | 519,624 | +0.02(+0.18%) |
Sep 12, 2013 | 10.27 | 10.32 | 10.12 | 10.14 | 1,052,527 | -0.14(-1.32%) |
Sep 11, 2013 | 10.34 | 10.37 | 10.24 | 10.27 | 403,378 | -0.05(-0.52%) |
Sep 10, 2013 | 10.31 | 10.36 | 10.24 | 10.33 | 521,907 | +0.08(+0.79%) |
Sep 09, 2013 | 10.04 | 10.26 | 10.000 | 10.24 | 413,436 | +0.24(+2.44%) |
Sep 06, 2013 | 10.14 | 10.17 | 9.873 | 10.000 | 611,549 | -0.11(-1.07%) |
Sep 05, 2013 | 10.10 | 10.20 | 10.07 | 10.11 | 671,903 | +0.01(+0.09%) |
Sep 04, 2013 | 10.04 | 10.19 | 9.982 | 10.10 | 1,060,741 | +0.06(+0.63%) |
Sep 03, 2013 | 10.30 | 10.40 | 9.860 | 10.04 | 1,592,667 | -0.05(-0.45%) |
Aug 30, 2013 | 10.38 | 10.38 | 10.03 | 10.08 | 963,982 | -0.33(-3.13%) |
Aug 29, 2013 | 10.26 | 10.53 | 10.26 | 10.41 | 435,680 | +0.14(+1.32%) |
Aug 28, 2013 | 10.43 | 10.43 | 10.22 | 10.27 | 813,146 | -0.20(-1.90%) |
Aug 27, 2013 | 10.61 | 10.71 | 10.41 | 10.47 | 1,051,156 | -0.32(-2.93%) |
Aug 26, 2013 | 10.80 | 10.82 | 10.69 | 10.79 | 764,864 | -0.01(-0.08%) |
Aug 23, 2013 | 10.85 | 10.85 | 10.72 | 10.80 | 652,517 | -0.05(-0.42%) |
Aug 22, 2013 | 10.60 | 10.86 | 10.60 | 10.84 | 541,719 | +0.25(+2.39%) |
Aug 21, 2013 | 10.62 | 10.71 | 10.51 | 10.59 | 749,131 | -0.08(-0.76%) |
Aug 20, 2013 | 10.43 | 10.67 | 10.41 | 10.67 | 670,597 | +0.27(+2.61%) |
Aug 19, 2013 | 10.32 | 10.54 | 10.30 | 10.40 | 1,035,783 | +0.08(+0.79%) |
Aug 16, 2013 | 10.38 | 10.53 | 10.32 | 10.32 | 979,783 | -0.14(-1.30%) |
Aug 15, 2013 | 10.77 | 10.81 | 10.42 | 10.45 | 1,443,929 | -0.42(-3.91%) |
Aug 14, 2013 | 11.05 | 11.05 | 10.80 | 10.88 | 899,894 | -0.20(-1.80%) |
Aug 13, 2013 | 10.88 | 11.09 | 10.80 | 11.08 | 1,118,014 | +0.19(+1.74%) |
Aug 12, 2013 | 10.68 | 10.91 | 10.64 | 10.89 | 923,312 | +0.09(+0.84%) |
Aug 09, 2013 | 10.85 | 10.94 | 10.68 | 10.80 | 719,739 | -0.07(-0.67%) |
Aug 08, 2013 | 10.97 | 10.99 | 10.78 | 10.87 | 847,820 | +0.00(+0.00%) |
Aug 07, 2013 | 10.90 | 10.94 | 10.80 | 10.87 | 1,057,710 | -0.05(-0.50%) |
Aug 06, 2013 | 10.89 | 11.15 | 10.71 | 10.92 | 1,737,220 | +0.18(+1.68%) |
Aug 05, 2013 | 10.75 | 10.83 | 10.65 | 10.74 | 749,414 | -0.05(-0.42%) |
Aug 02, 2013 | 10.62 | 10.86 | 10.50 | 10.79 | 1,741,732 | +0.14(+1.36%) |
Aug 01, 2013 | 11.18 | 11.34 | 10.46 | 10.64 | 3,724,234 | -0.37(-3.37%) |
Jul 31, 2013 | 10.78 | 11.21 | 10.75 | 11.01 | 2,329,850 | +0.27(+2.53%) |
Jul 30, 2013 | 10.69 | 10.78 | 10.67 | 10.74 | 879,363 | +0.05(+0.42%) |
Jul 29, 2013 | 10.73 | 10.89 | 10.59 | 10.70 | 1,427,704 | -0.10(-0.92%) |
Jul 26, 2013 | 10.71 | 10.88 | 10.68 | 10.80 | 991,320 | -0.01(-0.08%) |
Jul 25, 2013 | 10.70 | 10.92 | 10.70 | 10.80 | 1,360,701 | +0.06(+0.59%) |
Jul 24, 2013 | 10.94 | 10.98 | 10.71 | 10.74 | 1,611,093 | -0.16(-1.49%) |
Jul 23, 2013 | 10.89 | 11.00 | 10.80 | 10.90 | 1,161,644 | +0.03(+0.25%) |
Jul 22, 2013 | 10.88 | 10.92 | 10.78 | 10.88 | 909,072 | -0.03(-0.25%) |
Jul 19, 2013 | 10.91 | 11.02 | 10.72 | 10.90 | 2,118,712 | -0.05(-0.41%) |
Jul 18, 2013 | 11.03 | 11.11 | 10.89 | 10.95 | 1,423,764 | -0.09(-0.82%) |
Jul 17, 2013 | 11.04 | 11.18 | 10.93 | 11.04 | 1,375,629 | +0.05(+0.41%) |
Jul 16, 2013 | 11.46 | 11.48 | 10.99 | 10.99 | 2,276,664 | -0.44(-3.87%) |
Jul 15, 2013 | 11.39 | 11.58 | 11.37 | 11.44 | 1,249,134 | +0.04(+0.32%) |
Jul 12, 2013 | 11.40 | 11.61 | 11.32 | 11.40 | 1,378,914 | +0.02(+0.16%) |
Jul 11, 2013 | 11.34 | 11.43 | 11.20 | 11.38 | 2,065,880 | +0.06(+0.56%) |
Jul 10, 2013 | 11.46 | 11.50 | 11.15 | 11.32 | 1,550,015 | -0.13(-1.11%) |
Jul 09, 2013 | 11.36 | 11.50 | 11.31 | 11.45 | 1,414,663 | +0.20(+1.77%) |
Jul 08, 2013 | 11.09 | 11.27 | 10.99 | 11.25 | 1,718,873 | +0.17(+1.55%) |
Jul 05, 2013 | 11.00 | 11.10 | 10.83 | 11.08 | 1,155,652 | +0.24(+2.25%) |
Jul 03, 2013 | 10.64 | 10.91 | 10.60 | 10.83 | 1,213,623 | +0.27(+2.57%) |
Jul 02, 2013 | 10.56 | 10.69 | 10.47 | 10.56 | 2,089,249 | -0.02(-0.17%) |
Jul 01, 2013 | 10.05 | 10.60 | 10.05 | 10.58 | 2,297,488 | +0.58(+5.79%) |
Jun 28, 2013 | 9.810 | 10.07 | 9.810 | 10.000 | 3,983,229 | +0.16(+1.65%) |
Jun 27, 2013 | 9.855 | 10.01 | 9.783 | 9.837 | 1,293,123 | +0.03(+0.28%) |
Jun 26, 2013 | 9.747 | 9.846 | 9.557 | 9.810 | 1,714,048 | +0.16(+1.69%) |
Jun 25, 2013 | 9.448 | 9.738 | 9.358 | 9.647 | 2,226,737 | +0.32(+3.39%) |
Jun 24, 2013 | 9.304 | 9.403 | 9.195 | 9.331 | 1,755,972 | -0.13(-1.34%) |
Jun 21, 2013 | 9.485 | 9.593 | 9.308 | 9.457 | 2,823,934 | +0.03(+0.29%) |
Jun 20, 2013 | 9.322 | 9.476 | 9.195 | 9.430 | 1,758,557 | -0.03(-0.29%) |
Jun 19, 2013 | 9.548 | 9.566 | 9.385 | 9.457 | 1,111,789 | -0.08(-0.85%) |
Jun 18, 2013 | 9.539 | 9.611 | 9.412 | 9.539 | 1,118,259 | +0.01(+0.09%) |
Jun 17, 2013 | 9.665 | 9.720 | 9.489 | 9.530 | 1,186,358 | -0.05(-0.47%) |
Jun 14, 2013 | 9.702 | 9.720 | 9.430 | 9.575 | 1,337,094 | -0.14(-1.49%) |
Jun 13, 2013 | 9.222 | 9.828 | 9.168 | 9.720 | 2,828,722 | +0.55(+6.02%) |
Jun 12, 2013 | 9.340 | 9.340 | 9.127 | 9.168 | 852,069 | -0.11(-1.17%) |
Jun 11, 2013 | 9.141 | 9.367 | 9.087 | 9.277 | 1,183,313 | -0.05(-0.58%) |
Jun 10, 2013 | 9.322 | 9.331 | 9.195 | 9.331 | 1,081,166 | +0.03(+0.29%) |
Jun 07, 2013 | 9.240 | 9.403 | 9.186 | 9.304 | 740,948 | +0.06(+0.68%) |
Jun 06, 2013 | 9.168 | 9.245 | 9.042 | 9.240 | 980,403 | +0.13(+1.39%) |
Jun 05, 2013 | 9.268 | 9.385 | 9.096 | 9.114 | 1,459,833 | -0.20(-2.14%) |
Jun 04, 2013 | 9.358 | 9.593 | 9.177 | 9.313 | 1,895,552 | -0.05(-0.58%) |
Jun 03, 2013 | 9.557 | 9.566 | 9.231 | 9.367 | 2,336,471 | -0.19(-1.99%) |
May 31, 2013 | 9.674 | 9.801 | 9.548 | 9.557 | 1,238,509 | -0.21(-2.13%) |
May 30, 2013 | 9.720 | 9.792 | 9.665 | 9.765 | 1,606,951 | +0.09(+0.93%) |
May 29, 2013 | 9.485 | 9.729 | 9.448 | 9.674 | 2,562,262 | +0.09(+0.94%) |
May 28, 2013 | 9.485 | 9.638 | 9.485 | 9.584 | 2,148,710 | +0.22(+2.32%) |
May 24, 2013 | 9.150 | 9.412 | 9.060 | 9.367 | 1,677,983 | +0.14(+1.47%) |
May 23, 2013 | 8.761 | 9.240 | 8.716 | 9.231 | 2,746,823 | +0.38(+4.29%) |
May 22, 2013 | 9.304 | 9.340 | 8.815 | 8.852 | 4,123,210 | -0.47(-5.04%) |
May 21, 2013 | 9.042 | 9.353 | 9.042 | 9.322 | 5,183,829 | +0.26(+2.89%) |
May 20, 2013 | 8.942 | 9.186 | 8.933 | 9.060 | 2,286,184 | +0.06(+0.70%) |
May 17, 2013 | 8.815 | 9.105 | 8.779 | 8.996 | 1,571,847 | +0.22(+2.47%) |
May 16, 2013 | 8.743 | 8.815 | 8.680 | 8.779 | 1,713,876 | -0.03(-0.31%) |
May 15, 2013 | 8.752 | 8.933 | 8.748 | 8.806 | 716,016 | +0.06(+0.72%) |
May 13, 2013 | 8.870 | 8.878 | 8.734 | 8.743 | 1,650,081 | -0.16(-1.83%) |
May 10, 2013 | 8.752 | 8.915 | 8.725 | 8.906 | 1,813,586 | +0.20(+2.28%) |
May 09, 2013 | 8.553 | 8.788 | 8.535 | 8.707 | 1,689,151 | +0.21(+2.45%) |
May 08, 2013 | 8.381 | 8.499 | 8.327 | 8.499 | 988,346 | +0.09(+1.08%) |
May 07, 2013 | 8.336 | 8.463 | 8.296 | 8.409 | 1,170,739 | +0.12(+1.42%) |
May 06, 2013 | 8.309 | 8.418 | 8.232 | 8.291 | 1,654,430 | -0.03(-0.33%) |
May 03, 2013 | 8.155 | 8.418 | 8.056 | 8.318 | 2,881,896 | +0.26(+3.25%) |
May 02, 2013 | 7.938 | 8.146 | 7.875 | 8.056 | 1,244,289 | +0.16(+2.06%) |