Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.620 | 9.620 | 9.210 | 9.290 | 1,680,819 | -0.34(-3.53%) |
Mar 28, 2014 | 9.320 | 9.670 | 9.240 | 9.630 | 1,932,799 | +0.30(+3.22%) |
Mar 27, 2014 | 9.280 | 9.460 | 9.130 | 9.330 | 2,217,829 | +0.02(+0.21%) |
Mar 26, 2014 | 10.15 | 10.22 | 9.220 | 9.310 | 4,242,591 | -0.81(-8.00%) |
Mar 25, 2014 | 10.20 | 10.32 | 10.01 | 10.12 | 1,589,540 | +0.02(+0.20%) |
Mar 24, 2014 | 10.71 | 10.76 | 10.10 | 10.10 | 2,612,823 | -0.77(-7.08%) |
Mar 21, 2014 | 11.07 | 11.17 | 10.80 | 10.87 | 2,396,385 | -0.06(-0.55%) |
Mar 20, 2014 | 10.68 | 11.17 | 10.65 | 10.93 | 1,343,025 | +0.14(+1.30%) |
Mar 19, 2014 | 10.97 | 11.10 | 10.75 | 10.79 | 1,723,043 | -0.31(-2.79%) |
Mar 18, 2014 | 10.43 | 11.25 | 10.39 | 11.10 | 3,175,357 | +0.51(+4.82%) |
Mar 17, 2014 | 10.79 | 10.86 | 10.53 | 10.59 | 1,859,009 | -0.20(-1.85%) |
Mar 14, 2014 | 10.91 | 11.09 | 10.70 | 10.79 | 2,008,926 | +0.11(+1.03%) |
Mar 13, 2014 | 10.78 | 11.06 | 10.67 | 10.68 | 1,714,231 | -0.11(-1.02%) |
Mar 12, 2014 | 10.66 | 10.82 | 10.63 | 10.79 | 1,244,229 | +0.29(+2.76%) |
Mar 11, 2014 | 10.78 | 10.86 | 10.43 | 10.50 | 1,407,016 | -0.10(-0.94%) |
Mar 10, 2014 | 10.95 | 10.98 | 10.54 | 10.60 | 1,672,967 | -0.37(-3.37%) |
Mar 07, 2014 | 11.23 | 11.28 | 10.91 | 10.97 | 1,397,098 | -0.44(-3.86%) |
Mar 06, 2014 | 11.24 | 11.47 | 11.23 | 11.41 | 1,414,177 | +0.22(+1.97%) |
Mar 05, 2014 | 11.22 | 11.29 | 11.06 | 11.19 | 1,153,851 | +0.00(+0.00%) |
Mar 04, 2014 | 11.12 | 11.37 | 11.04 | 11.19 | 1,547,282 | -0.07(-0.62%) |
Mar 03, 2014 | 11.30 | 11.35 | 11.18 | 11.26 | 2,518,999 | +0.26(+2.36%) |
Feb 28, 2014 | 10.81 | 11.09 | 10.76 | 11.00 | 1,615,493 | +0.19(+1.76%) |
Feb 27, 2014 | 10.89 | 11.00 | 10.74 | 10.81 | 1,291,670 | +0.00(+0.00%) |
Feb 26, 2014 | 10.90 | 10.94 | 10.65 | 10.81 | 2,037,134 | -0.16(-1.46%) |
Feb 25, 2014 | 11.54 | 11.59 | 10.95 | 10.97 | 2,449,814 | -0.61(-5.27%) |
Feb 24, 2014 | 11.76 | 11.96 | 11.58 | 11.58 | 1,804,231 | -0.01(-0.09%) |
Feb 21, 2014 | 11.69 | 11.92 | 11.43 | 11.59 | 2,169,020 | -0.08(-0.69%) |
Feb 20, 2014 | 11.31 | 11.74 | 11.15 | 11.67 | 1,911,470 | +0.39(+3.46%) |
Feb 19, 2014 | 11.85 | 11.92 | 11.26 | 11.28 | 2,542,689 | -0.64(-5.37%) |
Feb 18, 2014 | 11.29 | 12.06 | 11.27 | 11.92 | 3,950,342 | +0.76(+6.81%) |
Feb 14, 2014 | 11.18 | 11.16 | 11.16 | 11.16 | 2,303,400 | +0.23(+2.10%) |
Feb 13, 2014 | 10.44 | 10.96 | 10.36 | 10.93 | 2,176,550 | +0.49(+4.69%) |
Feb 12, 2014 | 11.02 | 11.03 | 10.42 | 10.44 | 1,780,869 | -0.55(-5.00%) |
Feb 11, 2014 | 10.61 | 11.05 | 10.61 | 10.99 | 2,024,289 | +0.44(+4.17%) |
Feb 10, 2014 | 10.20 | 10.63 | 10.15 | 10.55 | 1,860,002 | +0.47(+4.66%) |
Feb 07, 2014 | 9.810 | 10.15 | 9.770 | 10.08 | 1,532,331 | +0.29(+2.96%) |
Feb 06, 2014 | 9.900 | 10.03 | 9.710 | 9.790 | 1,455,510 | -0.04(-0.41%) |
Feb 05, 2014 | 10.30 | 10.31 | 9.830 | 9.830 | 1,675,530 | -0.31(-3.06%) |
Feb 04, 2014 | 10.02 | 10.19 | 9.960 | 10.14 | 1,286,467 | +0.08(+0.80%) |
Feb 03, 2014 | 10.20 | 10.44 | 9.990 | 10.06 | 2,167,902 | -0.09(-0.89%) |
Jan 31, 2014 | 10.39 | 10.49 | 10.02 | 10.15 | 1,594,754 | -0.21(-2.03%) |
Jan 30, 2014 | 10.22 | 10.42 | 10.11 | 10.36 | 1,351,650 | -0.14(-1.33%) |
Jan 29, 2014 | 10.69 | 10.80 | 10.28 | 10.50 | 1,700,481 | -0.10(-0.94%) |
Jan 28, 2014 | 10.38 | 10.63 | 10.23 | 10.60 | 1,435,277 | +0.26(+2.51%) |
Jan 27, 2014 | 10.90 | 10.90 | 10.34 | 10.34 | 2,252,808 | -0.64(-5.83%) |
Jan 24, 2014 | 11.28 | 11.42 | 10.77 | 10.98 | 1,884,481 | -0.24(-2.14%) |
Jan 23, 2014 | 11.20 | 11.63 | 11.15 | 11.22 | 1,963,701 | +0.22(+2.00%) |
Jan 22, 2014 | 11.10 | 11.11 | 10.87 | 11.00 | 1,258,800 | -0.13(-1.17%) |
Jan 21, 2014 | 11.04 | 11.20 | 10.74 | 11.13 | 1,457,845 | +0.01(+0.09%) |
Jan 17, 2014 | 11.03 | 11.12 | 11.12 | 11.12 | 1,885,900 | +0.17(+1.55%) |
Jan 16, 2014 | 11.11 | 11.16 | 10.90 | 10.95 | 1,066,544 | -0.07(-0.64%) |
Jan 15, 2014 | 10.75 | 11.04 | 10.59 | 11.02 | 1,213,973 | +0.27(+2.51%) |
Jan 14, 2014 | 10.98 | 11.27 | 10.73 | 10.75 | 1,419,859 | -0.35(-3.15%) |
Jan 13, 2014 | 10.87 | 11.15 | 10.64 | 11.10 | 1,739,561 | +0.20(+1.83%) |
Jan 10, 2014 | 10.56 | 10.91 | 10.36 | 10.90 | 1,909,733 | +0.28(+2.64%) |
Jan 09, 2014 | 11.05 | 11.08 | 10.62 | 10.62 | 1,373,834 | -0.49(-4.41%) |
Jan 08, 2014 | 11.20 | 11.33 | 11.08 | 11.11 | 935,146 | -0.27(-2.37%) |
Jan 07, 2014 | 11.32 | 11.38 | 11.12 | 11.38 | 975,851 | -0.02(-0.18%) |
Jan 06, 2014 | 11.33 | 11.47 | 11.29 | 11.40 | 1,347,152 | +0.14(+1.24%) |
Jan 03, 2014 | 11.42 | 11.44 | 11.15 | 11.26 | 1,076,797 | -0.06(-0.53%) |
Jan 02, 2014 | 11.08 | 11.33 | 10.98 | 11.32 | 1,569,246 | +0.47(+4.33%) |
Dec 31, 2013 | 10.58 | 10.85 | 10.85 | 10.85 | 1,377,400 | +0.19(+1.78%) |
Dec 30, 2013 | 10.95 | 10.96 | 10.66 | 10.66 | 1,520,415 | -0.37(-3.35%) |
Dec 27, 2013 | 10.62 | 11.04 | 10.54 | 11.03 | 1,735,925 | +0.45(+4.25%) |
Dec 26, 2013 | 10.55 | 10.98 | 10.55 | 10.58 | 1,429,146 | +0.20(+1.93%) |
Dec 24, 2013 | 10.07 | 10.41 | 10.07 | 10.38 | 821,020 | +0.30(+2.98%) |
Dec 23, 2013 | 10.02 | 10.22 | 9.950 | 10.08 | 1,474,929 | +0.06(+0.60%) |
Dec 20, 2013 | 10.08 | 10.13 | 9.950 | 10.02 | 3,514,164 | +0.02(+0.20%) |
Dec 19, 2013 | 10.03 | 10.13 | 9.930 | 10.00 | 1,559,564 | -0.17(-1.67%) |
Dec 18, 2013 | 10.40 | 10.70 | 10.15 | 10.17 | 2,653,451 | -0.20(-1.93%) |
Dec 17, 2013 | 10.38 | 10.49 | 10.32 | 10.37 | 1,404,778 | -0.09(-0.86%) |
Dec 16, 2013 | 10.46 | 10.68 | 10.35 | 10.46 | 1,524,564 | +0.04(+0.38%) |
Dec 13, 2013 | 10.54 | 10.71 | 10.39 | 10.42 | 1,141,922 | -0.04(-0.38%) |
Dec 12, 2013 | 10.38 | 10.54 | 10.29 | 10.46 | 1,661,342 | -0.13(-1.23%) |
Dec 11, 2013 | 11.13 | 11.22 | 10.58 | 10.59 | 1,665,717 | -0.52(-4.68%) |
Dec 10, 2013 | 10.75 | 11.33 | 10.72 | 11.11 | 2,407,260 | +0.62(+5.91%) |
Dec 09, 2013 | 10.35 | 10.55 | 10.35 | 10.49 | 1,692,956 | +0.17(+1.65%) |
Dec 06, 2013 | 10.58 | 10.69 | 10.28 | 10.32 | 1,404,803 | -0.12(-1.15%) |
Dec 05, 2013 | 10.55 | 10.81 | 10.44 | 10.44 | 1,435,346 | -0.36(-3.33%) |
Dec 04, 2013 | 10.47 | 10.84 | 10.37 | 10.80 | 1,701,788 | +0.39(+3.75%) |
Dec 03, 2013 | 10.31 | 10.55 | 10.23 | 10.41 | 1,820,153 | +0.01(+0.10%) |
Dec 02, 2013 | 10.83 | 10.86 | 10.31 | 10.40 | 1,834,291 | -0.62(-5.63%) |
Nov 29, 2013 | 10.76 | 11.25 | 10.73 | 11.02 | 1,259,835 | +0.34(+3.18%) |
Nov 27, 2013 | 10.70 | 10.76 | 10.48 | 10.68 | 1,195,996 | +0.11(+1.04%) |
Nov 26, 2013 | 10.87 | 10.88 | 10.45 | 10.57 | 1,564,440 | -0.27(-2.49%) |
Nov 25, 2013 | 10.58 | 10.93 | 10.50 | 10.84 | 1,384,090 | +0.13(+1.21%) |
Nov 22, 2013 | 10.80 | 11.00 | 10.63 | 10.71 | 1,056,731 | -0.04(-0.37%) |
Nov 21, 2013 | 10.68 | 10.77 | 10.46 | 10.75 | 1,759,233 | +0.00(+0.00%) |
Nov 20, 2013 | 10.92 | 11.22 | 10.70 | 10.75 | 1,461,333 | -0.31(-2.80%) |
Nov 19, 2013 | 11.08 | 11.28 | 10.96 | 11.06 | 945,266 | -0.05(-0.45%) |
Nov 18, 2013 | 11.30 | 11.32 | 11.05 | 11.11 | 1,219,431 | -0.26(-2.29%) |
Nov 15, 2013 | 11.57 | 11.68 | 11.31 | 11.37 | 1,258,568 | -0.21(-1.81%) |
Nov 14, 2013 | 11.31 | 11.62 | 11.20 | 11.58 | 1,454,237 | +0.46(+4.14%) |
Nov 12, 2013 | 11.29 | 11.48 | 11.00 | 11.12 | 2,073,258 | -0.10(-0.89%) |
Nov 11, 2013 | 10.84 | 11.24 | 10.73 | 11.22 | 1,377,447 | +0.26(+2.37%) |
Nov 08, 2013 | 10.84 | 10.97 | 10.58 | 10.96 | 2,242,788 | +0.05(+0.46%) |
Nov 07, 2013 | 11.57 | 11.59 | 10.87 | 10.91 | 4,294,033 | -1.19(-9.83%) |
Nov 06, 2013 | 12.17 | 12.24 | 12.05 | 12.10 | 1,393,954 | +0.02(+0.17%) |
Nov 05, 2013 | 12.01 | 12.11 | 11.81 | 12.08 | 1,517,616 | -0.02(-0.17%) |
Nov 04, 2013 | 11.86 | 12.11 | 11.80 | 12.10 | 1,203,992 | +0.35(+2.98%) |
Nov 01, 2013 | 12.13 | 12.15 | 11.53 | 11.75 | 2,109,536 | -0.46(-3.77%) |
Oct 31, 2013 | 12.21 | 12.37 | 12.16 | 12.21 | 1,536,951 | -0.33(-2.63%) |
Oct 30, 2013 | 12.61 | 12.84 | 12.16 | 12.54 | 1,412,356 | +0.13(+1.05%) |
Oct 29, 2013 | 12.79 | 12.98 | 12.39 | 12.41 | 1,086,974 | -0.42(-3.27%) |
Oct 28, 2013 | 12.83 | 13.11 | 12.67 | 12.83 | 938,220 | -0.01(-0.08%) |
Oct 25, 2013 | 12.65 | 12.96 | 12.54 | 12.84 | 1,094,465 | +0.09(+0.71%) |
Oct 24, 2013 | 12.61 | 12.85 | 12.52 | 12.75 | 1,219,636 | +0.35(+2.82%) |
Oct 23, 2013 | 12.98 | 13.10 | 12.39 | 12.40 | 1,685,405 | -0.65(-4.98%) |
Oct 22, 2013 | 12.92 | 13.11 | 12.80 | 13.05 | 1,616,244 | +0.36(+2.84%) |
Oct 21, 2013 | 12.37 | 12.88 | 12.36 | 12.69 | 1,737,416 | +0.38(+3.09%) |
Oct 18, 2013 | 12.27 | 12.55 | 12.19 | 12.31 | 1,569,022 | +0.13(+1.07%) |
Oct 17, 2013 | 12.16 | 12.44 | 12.06 | 12.18 | 2,539,482 | +0.39(+3.31%) |
Oct 16, 2013 | 11.86 | 12.02 | 11.65 | 11.79 | 1,518,593 | -0.06(-0.51%) |
Oct 15, 2013 | 11.55 | 11.94 | 11.43 | 11.85 | 1,860,904 | +0.27(+2.33%) |
Oct 14, 2013 | 11.40 | 11.72 | 11.18 | 11.58 | 2,469,773 | +0.50(+4.51%) |
Oct 11, 2013 | 11.20 | 11.24 | 10.91 | 11.08 | 1,725,939 | -0.26(-2.29%) |
Oct 10, 2013 | 11.41 | 11.63 | 11.20 | 11.34 | 1,225,944 | -0.03(-0.26%) |
Oct 09, 2013 | 11.33 | 11.49 | 11.00 | 11.37 | 1,429,827 | -0.06(-0.52%) |
Oct 08, 2013 | 11.79 | 11.86 | 11.37 | 11.43 | 1,567,899 | -0.33(-2.81%) |
Oct 07, 2013 | 11.67 | 11.83 | 11.58 | 11.76 | 1,173,859 | +0.21(+1.82%) |
Oct 04, 2013 | 11.62 | 11.70 | 11.40 | 11.55 | 956,592 | -0.03(-0.26%) |
Oct 03, 2013 | 11.72 | 11.84 | 11.53 | 11.58 | 1,430,660 | -0.16(-1.36%) |
Oct 02, 2013 | 11.97 | 12.09 | 11.69 | 11.74 | 1,785,450 | -0.14(-1.18%) |
Oct 01, 2013 | 11.84 | 11.91 | 11.55 | 11.88 | 1,885,294 | -0.42(-3.41%) |
Sep 27, 2013 | 12.46 | 12.61 | 12.13 | 12.30 | 1,606,266 | -0.01(-0.08%) |
Sep 26, 2013 | 12.64 | 12.90 | 12.21 | 12.31 | 1,585,769 | -0.28(-2.22%) |
Sep 25, 2013 | 12.46 | 12.89 | 12.37 | 12.59 | 2,197,434 | +0.16(+1.29%) |
Sep 24, 2013 | 12.68 | 12.87 | 12.35 | 12.43 | 3,270,083 | -0.38(-2.97%) |
Sep 23, 2013 | 13.22 | 13.42 | 12.80 | 12.81 | 2,611,578 | -0.38(-2.88%) |
Sep 20, 2013 | 14.04 | 14.13 | 13.13 | 13.19 | 7,926,921 | -1.05(-7.37%) |
Sep 19, 2013 | 14.77 | 14.84 | 13.94 | 14.24 | 2,254,874 | -0.25(-1.73%) |
Sep 18, 2013 | 13.06 | 14.76 | 12.89 | 14.49 | 3,436,325 | +1.32(+10.02%) |
Sep 17, 2013 | 13.09 | 13.20 | 12.87 | 13.17 | 1,790,239 | +0.19(+1.46%) |
Sep 16, 2013 | 13.31 | 13.41 | 12.95 | 12.98 | 1,980,702 | -0.25(-1.89%) |
Sep 13, 2013 | 13.05 | 13.35 | 12.97 | 13.23 | 1,798,860 | +0.15(+1.15%) |
Sep 12, 2013 | 13.26 | 13.47 | 12.93 | 13.08 | 2,540,845 | -0.61(-4.46%) |
Sep 11, 2013 | 13.93 | 14.01 | 13.33 | 13.69 | 2,572,979 | -0.24(-1.72%) |
Sep 10, 2013 | 14.01 | 14.31 | 13.87 | 13.93 | 1,857,471 | -0.32(-2.25%) |
Sep 09, 2013 | 14.53 | 14.64 | 14.17 | 14.25 | 1,461,304 | -0.29(-1.99%) |
Sep 06, 2013 | 14.17 | 14.62 | 14.03 | 14.54 | 2,392,482 | +0.62(+4.45%) |
Sep 05, 2013 | 14.33 | 14.49 | 13.81 | 13.92 | 1,984,661 | -0.59(-4.07%) |
Sep 04, 2013 | 14.25 | 14.52 | 14.14 | 14.51 | 1,933,964 | +0.02(+0.14%) |
Sep 03, 2013 | 14.70 | 14.93 | 14.25 | 14.49 | 2,660,602 | +0.05(+0.35%) |
Aug 30, 2013 | 14.43 | 14.81 | 14.33 | 14.44 | 1,723,017 | -0.19(-1.30%) |
Aug 29, 2013 | 14.77 | 14.92 | 14.19 | 14.63 | 3,296,216 | -0.32(-2.14%) |
Aug 28, 2013 | 15.58 | 15.83 | 14.87 | 14.95 | 2,359,936 | -0.52(-3.36%) |
Aug 27, 2013 | 16.80 | 16.87 | 15.44 | 15.47 | 3,547,027 | -0.98(-5.96%) |
Aug 26, 2013 | 16.75 | 16.95 | 16.26 | 16.45 | 2,109,258 | -0.12(-0.72%) |
Aug 23, 2013 | 15.80 | 16.62 | 15.80 | 16.57 | 1,729,011 | +0.72(+4.54%) |
Aug 22, 2013 | 15.69 | 16.06 | 15.61 | 15.85 | 1,613,283 | +0.40(+2.59%) |
Aug 21, 2013 | 16.01 | 16.12 | 15.42 | 15.45 | 1,934,255 | -0.66(-4.10%) |
Aug 20, 2013 | 15.38 | 16.33 | 15.38 | 16.11 | 1,908,600 | +0.74(+4.81%) |
Aug 19, 2013 | 15.97 | 16.02 | 15.30 | 15.37 | 1,760,562 | -0.55(-3.45%) |
Aug 16, 2013 | 16.31 | 16.45 | 15.68 | 15.92 | 2,792,289 | -0.35(-2.15%) |
Aug 15, 2013 | 15.10 | 16.30 | 14.99 | 16.27 | 3,654,740 | +1.05(+6.90%) |
Aug 14, 2013 | 14.70 | 15.31 | 14.68 | 15.22 | 2,220,763 | +0.65(+4.46%) |
Aug 13, 2013 | 14.65 | 14.73 | 14.12 | 14.57 | 2,155,171 | -0.10(-0.68%) |
Aug 12, 2013 | 14.25 | 14.83 | 14.25 | 14.67 | 2,468,482 | +0.88(+6.38%) |
Aug 09, 2013 | 13.29 | 14.03 | 13.09 | 13.79 | 2,239,488 | +0.50(+3.76%) |
Aug 08, 2013 | 12.34 | 13.44 | 12.25 | 13.29 | 2,466,256 | +1.02(+8.31%) |
Aug 07, 2013 | 12.21 | 12.54 | 12.15 | 12.27 | 1,087,767 | -0.03(-0.24%) |
Aug 06, 2013 | 12.89 | 12.91 | 12.20 | 12.30 | 1,442,519 | -0.77(-5.89%) |
Aug 05, 2013 | 13.06 | 13.42 | 13.03 | 13.07 | 907,836 | -0.01(-0.08%) |
Aug 02, 2013 | 13.16 | 13.31 | 12.95 | 13.08 | 1,584,718 | -0.08(-0.61%) |
Aug 01, 2013 | 13.38 | 13.51 | 13.12 | 13.16 | 931,317 | -0.25(-1.86%) |
Jul 31, 2013 | 13.55 | 13.84 | 12.97 | 13.41 | 2,131,238 | -0.14(-1.03%) |
Jul 30, 2013 | 13.53 | 13.64 | 13.31 | 13.55 | 874,175 | +0.01(+0.07%) |
Jul 29, 2013 | 13.74 | 13.81 | 13.37 | 13.54 | 1,082,142 | -0.19(-1.38%) |
Jul 26, 2013 | 13.71 | 13.86 | 13.32 | 13.73 | 1,290,911 | -0.17(-1.22%) |
Jul 25, 2013 | 13.75 | 14.17 | 13.70 | 13.90 | 1,547,793 | +0.09(+0.65%) |
Jul 24, 2013 | 14.40 | 14.42 | 13.41 | 13.81 | 1,807,355 | -0.57(-3.96%) |
Jul 23, 2013 | 14.30 | 14.59 | 13.93 | 14.38 | 1,807,366 | +0.07(+0.49%) |
Jul 22, 2013 | 13.82 | 14.64 | 13.25 | 14.31 | 2,490,495 | +1.06(+8.00%) |
Jul 19, 2013 | 12.77 | 13.27 | 12.70 | 13.25 | 1,059,824 | +0.58(+4.58%) |
Jul 18, 2013 | 12.78 | 12.98 | 12.63 | 12.67 | 1,157,716 | -0.03(-0.24%) |
Jul 17, 2013 | 13.05 | 13.28 | 12.52 | 12.70 | 1,504,762 | -0.21(-1.63%) |
Jul 16, 2013 | 12.23 | 12.93 | 12.18 | 12.91 | 1,981,872 | +0.83(+6.87%) |
Jul 15, 2013 | 11.93 | 12.15 | 11.83 | 12.08 | 814,101 | +0.17(+1.43%) |
Jul 12, 2013 | 12.07 | 12.09 | 11.72 | 11.91 | 1,445,602 | -0.30(-2.46%) |
Jul 11, 2013 | 12.03 | 12.24 | 11.77 | 12.21 | 2,474,205 | +0.67(+5.81%) |
Jul 10, 2013 | 11.73 | 11.73 | 11.40 | 11.54 | 3,228,088 | -0.14(-1.20%) |
Jul 09, 2013 | 11.73 | 11.75 | 11.29 | 11.68 | 4,370,090 | -0.07(-0.60%) |
Jul 08, 2013 | 12.18 | 12.18 | 11.73 | 11.75 | 1,449,056 | -0.48(-3.92%) |
Jul 05, 2013 | 12.19 | 12.31 | 11.94 | 12.23 | 1,207,009 | -0.32(-2.55%) |
Jul 03, 2013 | 12.42 | 12.57 | 12.17 | 12.55 | 1,092,345 | +0.22(+1.78%) |
Jul 02, 2013 | 12.77 | 12.84 | 12.07 | 12.33 | 1,406,111 | -0.39(-3.07%) |
Jul 01, 2013 | 13.20 | 13.57 | 12.60 | 12.72 | 2,460,997 | -0.58(-4.36%) |
Jun 28, 2013 | 12.05 | 13.36 | 12.03 | 13.30 | 3,887,630 | +1.81(+15.75%) |
Jun 26, 2013 | 11.70 | 11.83 | 11.48 | 11.49 | 1,834,017 | -0.66(-5.43%) |
Jun 25, 2013 | 12.29 | 12.59 | 12.03 | 12.15 | 1,431,522 | -0.10(-0.82%) |
Jun 24, 2013 | 12.54 | 12.60 | 12.05 | 12.25 | 1,434,967 | -0.54(-4.22%) |
Jun 21, 2013 | 12.68 | 12.96 | 12.33 | 12.79 | 2,580,568 | +0.27(+2.16%) |
Jun 20, 2013 | 12.52 | 12.86 | 12.30 | 12.52 | 2,101,907 | -0.74(-5.58%) |
Jun 19, 2013 | 13.56 | 13.78 | 13.23 | 13.26 | 1,219,799 | -0.30(-2.21%) |
Jun 18, 2013 | 13.87 | 14.03 | 13.53 | 13.56 | 1,309,895 | -0.38(-2.73%) |
Jun 17, 2013 | 14.04 | 14.08 | 13.82 | 13.94 | 975,903 | -0.05(-0.36%) |
Jun 14, 2013 | 14.27 | 14.37 | 13.92 | 13.99 | 973,237 | -0.18(-1.27%) |
Jun 13, 2013 | 13.84 | 14.22 | 13.82 | 14.17 | 930,791 | +0.24(+1.72%) |
Jun 12, 2013 | 13.74 | 14.28 | 13.67 | 13.93 | 1,554,128 | +0.24(+1.75%) |
Jun 11, 2013 | 13.77 | 13.97 | 13.64 | 13.69 | 1,232,381 | -0.32(-2.28%) |
Jun 10, 2013 | 13.69 | 14.18 | 13.63 | 14.01 | 1,224,918 | +0.23(+1.67%) |
Jun 07, 2013 | 14.38 | 14.42 | 13.71 | 13.78 | 1,901,123 | -0.77(-5.29%) |
Jun 06, 2013 | 14.39 | 14.61 | 14.27 | 14.55 | 1,212,295 | +0.15(+1.04%) |
Jun 05, 2013 | 14.38 | 14.73 | 14.19 | 14.40 | 1,133,218 | +0.01(+0.07%) |
Jun 04, 2013 | 14.60 | 14.67 | 14.27 | 14.39 | 1,493,807 | -0.46(-3.10%) |
Jun 03, 2013 | 14.33 | 14.88 | 14.31 | 14.85 | 1,664,430 | +0.66(+4.65%) |
May 31, 2013 | 14.49 | 14.60 | 14.03 | 14.19 | 1,690,104 | -0.48(-3.27%) |
May 30, 2013 | 14.10 | 14.68 | 14.07 | 14.67 | 1,753,101 | +0.81(+5.84%) |
May 29, 2013 | 13.53 | 13.89 | 13.36 | 13.86 | 1,723,063 | +0.42(+3.12%) |
May 28, 2013 | 13.56 | 13.98 | 13.28 | 13.44 | 1,440,413 | -0.05(-0.37%) |
May 24, 2013 | 13.54 | 13.89 | 13.31 | 13.49 | 1,823,463 | -0.07(-0.52%) |
May 23, 2013 | 13.69 | 13.73 | 13.29 | 13.56 | 1,722,633 | +0.05(+0.37%) |
May 22, 2013 | 13.95 | 14.42 | 13.37 | 13.51 | 2,768,934 | -0.15(-1.10%) |
May 21, 2013 | 13.71 | 13.96 | 13.42 | 13.66 | 1,494,004 | -0.44(-3.12%) |
May 20, 2013 | 13.00 | 14.15 | 13.00 | 14.10 | 2,797,432 | +0.98(+7.47%) |
May 17, 2013 | 13.50 | 13.56 | 12.92 | 13.12 | 2,823,255 | -0.43(-3.17%) |
May 16, 2013 | 13.44 | 13.97 | 13.19 | 13.55 | 1,790,455 | -0.01(-0.07%) |
May 15, 2013 | 13.75 | 13.83 | 13.47 | 13.56 | 1,921,726 | -0.55(-3.90%) |
May 13, 2013 | 14.28 | 14.33 | 13.99 | 14.11 | 1,375,375 | -0.38(-2.62%) |
May 10, 2013 | 14.02 | 14.49 | 13.78 | 14.49 | 2,004,733 | +0.04(+0.28%) |
May 09, 2013 | 14.13 | 14.89 | 14.13 | 14.45 | 2,508,377 | -0.77(-5.06%) |
May 08, 2013 | 14.76 | 15.24 | 14.66 | 15.22 | 2,258,194 | +0.63(+4.32%) |
May 07, 2013 | 14.90 | 14.90 | 14.37 | 14.59 | 1,069,332 | -0.57(-3.76%) |
May 06, 2013 | 15.26 | 15.37 | 14.85 | 15.16 | 974,266 | -0.11(-0.72%) |
May 03, 2013 | 15.03 | 15.39 | 14.97 | 15.27 | 1,406,236 | +0.30(+2.00%) |
May 02, 2013 | 15.23 | 15.26 | 14.86 | 14.97 | 1,059,756 | -0.03(-0.20%) |
May 01, 2013 | 14.85 | 15.31 | 14.53 | 15.00 | 1,886,225 | -0.24(-1.57%) |
Apr 30, 2013 | 14.75 | 15.25 | 14.39 | 15.24 | 2,584,669 | +0.43(+2.90%) |
Apr 29, 2013 | 14.85 | 14.98 | 14.65 | 14.81 | 1,487,521 | +0.19(+1.30%) |
Apr 26, 2013 | 15.44 | 15.58 | 14.41 | 14.62 | 1,919,826 | -0.87(-5.62%) |
Apr 25, 2013 | 15.61 | 15.83 | 15.27 | 15.49 | 1,846,045 | +0.32(+2.11%) |
Apr 24, 2013 | 14.15 | 15.32 | 14.12 | 15.17 | 1,892,742 | +1.17(+8.36%) |
Apr 23, 2013 | 14.22 | 14.23 | 13.86 | 14.00 | 1,910,374 | -0.30(-2.10%) |
Apr 22, 2013 | 14.46 | 14.50 | 14.10 | 14.30 | 1,740,163 | +0.11(+0.78%) |
Apr 19, 2013 | 14.12 | 14.21 | 13.79 | 14.19 | 2,054,221 | +0.31(+2.23%) |
Apr 18, 2013 | 13.51 | 14.16 | 13.31 | 13.88 | 2,292,962 | +0.36(+2.66%) |
Apr 17, 2013 | 15.00 | 15.11 | 13.50 | 13.52 | 3,719,178 | -1.46(-9.75%) |
Apr 16, 2013 | 15.72 | 15.72 | 14.84 | 14.98 | 2,594,008 | -0.07(-0.47%) |
Apr 15, 2013 | 15.72 | 15.96 | 14.90 | 15.05 | 3,789,306 | -1.60(-9.61%) |
Apr 12, 2013 | 16.88 | 16.95 | 16.51 | 16.65 | 2,702,188 | -0.54(-3.14%) |
Apr 11, 2013 | 17.76 | 17.78 | 17.11 | 17.19 | 1,516,068 | -0.65(-3.64%) |
Apr 10, 2013 | 17.80 | 17.89 | 17.49 | 17.84 | 1,275,794 | -0.08(-0.45%) |
Apr 09, 2013 | 17.32 | 18.14 | 17.23 | 17.92 | 1,270,991 | +0.71(+4.13%) |
Apr 08, 2013 | 17.32 | 17.43 | 17.03 | 17.21 | 922,530 | -0.04(-0.23%) |
Apr 05, 2013 | 17.79 | 17.97 | 17.13 | 17.25 | 2,059,379 | -0.42(-2.38%) |
Apr 04, 2013 | 16.85 | 17.79 | 16.47 | 17.67 | 1,961,623 | +0.74(+4.37%) |
Apr 03, 2013 | 17.76 | 18.18 | 16.45 | 16.93 | 3,112,414 | -0.90(-5.05%) |
Apr 02, 2013 | 18.32 | 18.43 | 17.72 | 17.83 | 1,545,280 | -0.68(-3.67%) |