Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.98 | 12.08 | 11.76 | 11.97 | 940,138 | -0.07(-0.55%) |
Apr 29, 2014 | 12.05 | 12.15 | 11.84 | 12.04 | 727,375 | -0.01(-0.12%) |
Apr 28, 2014 | 12.09 | 12.25 | 11.76 | 12.05 | 1,260,674 | +0.01(+0.12%) |
Apr 25, 2014 | 12.00 | 12.25 | 11.94 | 12.04 | 1,323,664 | -0.07(-0.54%) |
Apr 24, 2014 | 12.12 | 12.24 | 11.91 | 12.10 | 1,077,983 | +0.01(+0.06%) |
Apr 23, 2014 | 12.08 | 12.19 | 12.02 | 12.10 | 1,032,186 | -0.04(-0.30%) |
Apr 22, 2014 | 12.03 | 12.34 | 12.00 | 12.13 | 1,616,843 | +0.15(+1.22%) |
Apr 21, 2014 | 11.97 | 12.19 | 11.75 | 11.99 | 2,917,427 | +0.04(+0.31%) |
Apr 17, 2014 | 12.83 | 11.95 | 11.95 | 11.95 | 19,597,264 | -1.63(-11.99%) |
Apr 16, 2014 | 13.41 | 13.70 | 13.37 | 13.58 | 1,428,802 | +0.31(+2.31%) |
Apr 15, 2014 | 13.26 | 13.52 | 12.94 | 13.27 | 1,490,896 | +0.04(+0.28%) |
Apr 14, 2014 | 13.33 | 13.51 | 13.05 | 13.24 | 1,750,103 | +0.02(+0.17%) |
Apr 11, 2014 | 13.39 | 13.67 | 13.16 | 13.21 | 1,461,955 | -0.37(-2.69%) |
Apr 10, 2014 | 14.06 | 14.08 | 13.53 | 13.58 | 2,706,612 | -0.47(-3.33%) |
Apr 09, 2014 | 13.27 | 14.16 | 13.17 | 14.05 | 4,988,087 | +0.77(+5.77%) |
Apr 08, 2014 | 13.10 | 13.41 | 12.86 | 13.28 | 2,156,334 | +0.16(+1.22%) |
Apr 07, 2014 | 13.13 | 13.14 | 12.46 | 13.12 | 4,655,104 | -0.08(-0.61%) |
Apr 04, 2014 | 13.84 | 13.94 | 13.19 | 13.20 | 3,649,392 | -0.76(-5.44%) |
Apr 03, 2014 | 14.58 | 14.78 | 13.56 | 13.96 | 14,038,840 | -2.18(-13.52%) |
Apr 02, 2014 | 15.27 | 16.15 | 15.19 | 16.14 | 1,890,558 | +0.83(+5.44%) |
Apr 01, 2014 | 15.29 | 15.44 | 15.15 | 15.31 | 1,502,201 | +0.05(+0.33%) |
Mar 31, 2014 | 14.78 | 15.47 | 14.76 | 15.26 | 1,550,493 | +0.56(+3.83%) |
Mar 28, 2014 | 14.54 | 15.02 | 14.54 | 14.70 | 1,024,028 | +0.15(+1.05%) |
Mar 27, 2014 | 14.89 | 15.05 | 14.48 | 14.54 | 1,153,332 | -0.34(-2.31%) |
Mar 26, 2014 | 15.28 | 15.48 | 14.80 | 14.89 | 1,284,471 | -0.31(-2.07%) |
Mar 25, 2014 | 15.59 | 15.70 | 15.13 | 15.20 | 1,210,726 | -0.33(-2.12%) |
Mar 24, 2014 | 15.38 | 15.57 | 15.25 | 15.53 | 1,525,076 | +0.24(+1.58%) |
Mar 21, 2014 | 15.44 | 15.60 | 15.19 | 15.29 | 2,764,914 | -0.08(-0.52%) |
Mar 20, 2014 | 15.33 | 15.49 | 15.11 | 15.37 | 1,604,501 | -0.05(-0.33%) |
Mar 19, 2014 | 15.99 | 16.13 | 15.38 | 15.42 | 1,662,249 | -0.66(-4.13%) |
Mar 18, 2014 | 16.21 | 16.21 | 15.96 | 16.08 | 1,272,450 | -0.09(-0.54%) |
Mar 17, 2014 | 15.84 | 16.36 | 15.82 | 16.17 | 2,430,214 | +0.44(+2.78%) |
Mar 14, 2014 | 15.60 | 15.95 | 15.60 | 15.73 | 1,676,421 | +0.11(+0.70%) |
Mar 13, 2014 | 15.96 | 16.13 | 15.53 | 15.62 | 1,974,011 | -0.17(-1.06%) |
Mar 12, 2014 | 15.46 | 15.89 | 15.37 | 15.79 | 1,308,876 | +0.21(+1.36%) |
Mar 11, 2014 | 15.60 | 15.92 | 15.43 | 15.58 | 2,150,427 | -0.09(-0.61%) |
Mar 10, 2014 | 15.48 | 15.88 | 15.34 | 15.67 | 3,206,891 | +0.20(+1.27%) |
Mar 07, 2014 | 15.30 | 15.50 | 15.08 | 15.48 | 1,580,304 | +0.23(+1.48%) |
Mar 06, 2014 | 14.97 | 15.39 | 14.65 | 15.25 | 2,527,636 | +0.31(+2.05%) |
Mar 05, 2014 | 15.11 | 15.15 | 14.66 | 14.94 | 2,095,654 | -0.09(-0.63%) |
Mar 04, 2014 | 14.55 | 15.30 | 14.54 | 15.04 | 2,820,740 | +0.66(+4.62%) |
Mar 03, 2014 | 14.35 | 14.78 | 14.11 | 14.38 | 3,698,663 | +0.39(+2.77%) |
Feb 28, 2014 | 14.10 | 14.17 | 13.89 | 13.99 | 2,103,101 | -0.04(-0.31%) |
Feb 27, 2014 | 13.48 | 14.10 | 13.43 | 14.03 | 3,197,420 | +0.55(+4.06%) |
Feb 26, 2014 | 13.24 | 14.19 | 12.96 | 13.48 | 5,892,386 | +0.55(+4.23%) |
Feb 25, 2014 | 12.78 | 13.18 | 12.65 | 12.94 | 3,250,957 | +0.12(+0.97%) |
Feb 24, 2014 | 12.73 | 13.24 | 12.59 | 12.81 | 5,414,601 | -0.10(-0.79%) |
Feb 21, 2014 | 12.23 | 14.01 | 12.07 | 12.92 | 16,559,320 | +0.66(+5.42%) |
Feb 20, 2014 | 12.02 | 12.35 | 12.00 | 12.25 | 1,420,273 | +0.26(+2.19%) |
Feb 19, 2014 | 12.19 | 12.34 | 11.99 | 11.99 | 1,588,855 | -0.20(-1.68%) |
Feb 18, 2014 | 12.08 | 12.28 | 12.05 | 12.19 | 2,322,314 | +0.19(+1.58%) |
Feb 14, 2014 | 11.77 | 12.00 | 12.00 | 12.00 | 3,162,271 | +0.26(+2.24%) |
Feb 13, 2014 | 11.44 | 11.79 | 11.23 | 11.74 | 1,506,016 | +0.25(+2.16%) |
Feb 12, 2014 | 11.61 | 11.65 | 11.44 | 11.49 | 1,351,057 | -0.08(-0.69%) |
Feb 11, 2014 | 11.70 | 11.85 | 11.51 | 11.57 | 1,908,405 | -0.15(-1.31%) |
Feb 10, 2014 | 10.73 | 11.81 | 10.67 | 11.72 | 5,555,278 | +0.95(+8.81%) |
Feb 07, 2014 | 10.70 | 10.80 | 10.41 | 10.78 | 1,262,721 | +0.12(+1.10%) |
Feb 06, 2014 | 10.01 | 10.75 | 9.966 | 10.66 | 1,437,159 | +0.66(+6.57%) |
Feb 05, 2014 | 10.13 | 10.28 | 9.958 | 10.00 | 1,308,637 | -0.17(-1.65%) |
Feb 04, 2014 | 9.695 | 10.29 | 9.695 | 10.17 | 1,708,028 | +0.50(+5.13%) |
Feb 03, 2014 | 9.754 | 9.893 | 9.506 | 9.674 | 1,712,674 | -0.17(-1.71%) |
Jan 31, 2014 | 9.747 | 10.00 | 9.681 | 9.841 | 1,412,486 | -0.03(-0.30%) |
Jan 30, 2014 | 9.936 | 10.10 | 9.827 | 9.871 | 1,546,603 | -0.04(-0.37%) |
Jan 29, 2014 | 10.55 | 10.61 | 9.867 | 9.907 | 3,075,612 | -0.73(-6.86%) |
Jan 28, 2014 | 10.78 | 10.94 | 10.56 | 10.64 | 980,971 | -0.15(-1.35%) |
Jan 27, 2014 | 10.91 | 10.98 | 10.61 | 10.78 | 928,227 | -0.10(-0.94%) |
Jan 24, 2014 | 11.18 | 11.21 | 10.87 | 10.89 | 1,141,962 | -0.34(-3.06%) |
Jan 23, 2014 | 11.40 | 11.43 | 11.13 | 11.23 | 846,436 | -0.18(-1.60%) |
Jan 22, 2014 | 11.29 | 11.57 | 11.21 | 11.41 | 1,089,966 | +0.17(+1.49%) |
Jan 21, 2014 | 11.10 | 11.35 | 11.07 | 11.24 | 819,040 | +0.16(+1.45%) |
Jan 17, 2014 | 11.23 | 11.08 | 11.08 | 11.08 | 1,827,069 | -0.17(-1.49%) |
Jan 16, 2014 | 11.29 | 11.45 | 11.21 | 11.25 | 1,281,406 | -0.11(-0.96%) |
Jan 15, 2014 | 11.35 | 11.53 | 11.28 | 11.36 | 912,538 | +0.01(+0.13%) |
Jan 14, 2014 | 11.04 | 11.36 | 10.99 | 11.35 | 1,183,496 | +0.29(+2.64%) |
Jan 13, 2014 | 11.84 | 11.97 | 11.03 | 11.05 | 2,895,166 | -0.78(-6.60%) |
Jan 10, 2014 | 11.45 | 11.85 | 11.30 | 11.83 | 2,354,937 | +0.39(+3.45%) |
Jan 09, 2014 | 10.71 | 11.48 | 10.68 | 11.44 | 3,927,821 | +0.76(+7.11%) |
Jan 08, 2014 | 10.73 | 10.97 | 10.63 | 10.68 | 1,987,720 | -0.09(-0.81%) |
Jan 07, 2014 | 10.75 | 10.88 | 10.69 | 10.77 | 1,169,795 | +0.03(+0.27%) |
Jan 06, 2014 | 10.72 | 10.78 | 10.48 | 10.74 | 1,087,713 | +0.02(+0.20%) |
Jan 03, 2014 | 10.74 | 10.91 | 10.61 | 10.72 | 1,074,620 | +0.01(+0.14%) |
Jan 02, 2014 | 10.92 | 10.97 | 10.60 | 10.70 | 1,017,505 | -0.21(-1.94%) |
Dec 31, 2013 | 10.77 | 10.91 | 10.91 | 10.91 | 1,297,398 | +0.13(+1.22%) |
Dec 30, 2013 | 10.79 | 10.94 | 10.64 | 10.78 | 858,330 | -0.05(-0.47%) |
Dec 27, 2013 | 10.86 | 10.89 | 10.37 | 10.83 | 1,688,954 | -0.01(-0.13%) |
Dec 26, 2013 | 10.67 | 10.92 | 10.67 | 10.85 | 1,027,734 | +0.21(+1.99%) |
Dec 24, 2013 | 10.77 | 10.98 | 10.62 | 10.64 | 719,101 | -0.23(-2.08%) |
Dec 23, 2013 | 10.78 | 10.86 | 10.39 | 10.86 | 1,980,785 | +0.20(+1.92%) |
Dec 20, 2013 | 10.52 | 10.76 | 10.47 | 10.66 | 2,089,948 | +0.12(+1.11%) |
Dec 19, 2013 | 10.26 | 10.63 | 9.987 | 10.54 | 2,549,203 | +0.29(+2.85%) |
Dec 18, 2013 | 10.26 | 10.33 | 9.933 | 10.25 | 2,549,786 | -0.04(-0.35%) |
Dec 17, 2013 | 10.28 | 10.34 | 9.987 | 10.29 | 1,563,819 | -0.02(-0.21%) |
Dec 16, 2013 | 10.37 | 10.50 | 10.03 | 10.31 | 2,205,577 | +0.03(+0.28%) |
Dec 13, 2013 | 10.43 | 10.52 | 10.18 | 10.28 | 1,488,257 | -0.15(-1.47%) |
Dec 12, 2013 | 10.45 | 10.56 | 10.32 | 10.43 | 942,291 | -0.02(-0.21%) |
Dec 11, 2013 | 10.16 | 10.59 | 9.783 | 10.45 | 3,950,711 | +0.23(+2.29%) |
Dec 10, 2013 | 10.72 | 10.87 | 10.17 | 10.22 | 4,288,130 | -0.50(-4.70%) |
Dec 09, 2013 | 10.59 | 11.30 | 10.59 | 10.72 | 3,433,851 | +0.19(+1.80%) |
Dec 06, 2013 | 12.04 | 12.15 | 10.52 | 10.54 | 9,906,613 | -1.43(-11.96%) |
Dec 05, 2013 | 11.86 | 12.15 | 11.70 | 11.97 | 886,800 | +0.07(+0.55%) |
Dec 04, 2013 | 11.97 | 12.09 | 11.81 | 11.90 | 1,204,089 | -0.11(-0.91%) |
Dec 03, 2013 | 11.94 | 12.02 | 11.82 | 12.01 | 961,941 | +0.06(+0.49%) |
Dec 02, 2013 | 12.29 | 12.39 | 11.86 | 11.95 | 1,462,452 | -0.30(-2.44%) |
Nov 29, 2013 | 12.24 | 12.64 | 12.21 | 12.25 | 1,351,009 | +0.07(+0.54%) |
Nov 27, 2013 | 11.41 | 12.23 | 11.37 | 12.19 | 4,336,888 | +0.91(+8.03%) |
Nov 26, 2013 | 11.86 | 12.17 | 11.14 | 11.28 | 4,871,884 | -0.72(-5.96%) |
Nov 25, 2013 | 11.49 | 12.13 | 11.41 | 12.00 | 5,347,532 | +0.45(+3.92%) |
Nov 22, 2013 | 11.49 | 11.56 | 11.36 | 11.54 | 955,820 | +0.07(+0.64%) |
Nov 21, 2013 | 11.56 | 11.67 | 11.47 | 11.47 | 1,295,353 | -0.09(-0.76%) |
Nov 20, 2013 | 11.21 | 11.67 | 11.15 | 11.56 | 1,155,288 | +0.35(+3.13%) |
Nov 19, 2013 | 11.58 | 11.64 | 11.16 | 11.21 | 1,692,525 | -0.36(-3.09%) |
Nov 18, 2013 | 11.50 | 11.77 | 11.32 | 11.56 | 1,533,128 | +0.07(+0.57%) |
Nov 15, 2013 | 11.27 | 11.61 | 11.02 | 11.50 | 1,071,148 | +0.23(+2.01%) |
Nov 14, 2013 | 11.28 | 11.33 | 11.05 | 11.27 | 612,500 | -0.06(-0.52%) |
Nov 13, 2013 | 11.13 | 11.37 | 11.03 | 11.33 | 1,022,431 | +0.16(+1.44%) |
Nov 12, 2013 | 11.09 | 11.23 | 11.00 | 11.17 | 1,054,312 | +0.05(+0.46%) |
Nov 11, 2013 | 10.64 | 11.23 | 10.60 | 11.12 | 1,698,215 | +0.43(+4.03%) |
Nov 08, 2013 | 10.69 | 10.74 | 10.45 | 10.69 | 1,233,757 | -0.02(-0.20%) |
Nov 07, 2013 | 10.75 | 10.85 | 10.51 | 10.71 | 889,746 | -0.05(-0.47%) |
Nov 06, 2013 | 10.72 | 10.79 | 10.58 | 10.76 | 666,550 | +0.07(+0.61%) |
Nov 05, 2013 | 10.88 | 10.89 | 10.60 | 10.70 | 955,849 | -0.21(-1.94%) |
Nov 04, 2013 | 10.51 | 10.99 | 10.48 | 10.91 | 1,457,431 | +0.40(+3.82%) |
Nov 01, 2013 | 10.28 | 10.55 | 10.25 | 10.51 | 996,887 | +0.19(+1.84%) |
Oct 31, 2013 | 10.65 | 10.65 | 10.28 | 10.32 | 1,308,005 | -0.32(-3.02%) |
Oct 30, 2013 | 10.72 | 10.88 | 10.47 | 10.64 | 952,970 | -0.07(-0.61%) |
Oct 29, 2013 | 10.56 | 10.74 | 10.51 | 10.70 | 705,794 | +0.15(+1.38%) |
Oct 28, 2013 | 10.78 | 10.78 | 10.51 | 10.56 | 978,589 | -0.24(-2.23%) |
Oct 25, 2013 | 10.80 | 10.91 | 10.54 | 10.80 | 1,033,348 | -0.02(-0.20%) |
Oct 24, 2013 | 10.62 | 10.87 | 10.45 | 10.82 | 1,340,304 | +0.22(+2.07%) |
Oct 23, 2013 | 10.51 | 10.64 | 10.40 | 10.60 | 810,811 | +0.02(+0.21%) |
Oct 22, 2013 | 10.53 | 10.72 | 10.40 | 10.58 | 869,322 | +0.18(+1.68%) |
Oct 21, 2013 | 10.32 | 10.80 | 10.28 | 10.40 | 2,288,634 | +0.10(+0.99%) |
Oct 18, 2013 | 10.07 | 10.33 | 10.00 | 10.30 | 1,133,218 | +0.30(+2.99%) |
Oct 17, 2013 | 9.834 | 10.01 | 9.783 | 10.00 | 943,666 | +0.18(+1.86%) |
Oct 16, 2013 | 9.710 | 9.951 | 9.601 | 9.820 | 1,067,280 | +0.12(+1.28%) |
Oct 15, 2013 | 9.849 | 9.929 | 9.681 | 9.695 | 958,132 | -0.20(-1.99%) |
Oct 14, 2013 | 9.995 | 10.02 | 9.867 | 9.893 | 813,168 | -0.20(-2.02%) |
Oct 11, 2013 | 9.900 | 10.20 | 9.900 | 10.10 | 891,569 | +0.16(+1.62%) |
Oct 10, 2013 | 9.798 | 10.14 | 9.776 | 9.936 | 915,246 | +0.22(+2.25%) |
Oct 09, 2013 | 10.08 | 10.08 | 9.695 | 9.717 | 1,186,379 | -0.30(-2.99%) |
Oct 08, 2013 | 9.914 | 10.21 | 9.856 | 10.02 | 1,472,982 | +0.06(+0.59%) |
Oct 07, 2013 | 10.43 | 10.54 | 9.947 | 9.958 | 2,464,324 | -0.56(-5.34%) |
Oct 04, 2013 | 9.564 | 10.56 | 9.520 | 10.52 | 3,699,960 | +0.97(+10.17%) |
Oct 03, 2013 | 9.601 | 9.688 | 9.454 | 9.549 | 1,543,941 | +0.03(+0.31%) |
Oct 02, 2013 | 9.308 | 9.520 | 9.235 | 9.520 | 1,597,257 | +0.15(+1.64%) |
Oct 01, 2013 | 9.491 | 9.506 | 9.345 | 9.367 | 1,233,385 | -0.08(-0.85%) |
Sep 30, 2013 | 9.352 | 9.506 | 9.192 | 9.447 | 1,149,882 | +0.00(+0.00%) |
Sep 27, 2013 | 9.418 | 9.535 | 9.345 | 9.447 | 7,124,199 | -0.07(-0.77%) |
Sep 26, 2013 | 9.586 | 9.754 | 9.462 | 9.520 | 1,219,164 | -0.05(-0.53%) |
Sep 25, 2013 | 9.761 | 9.761 | 9.454 | 9.571 | 2,399,273 | -0.23(-2.38%) |
Sep 24, 2013 | 9.608 | 9.893 | 9.411 | 9.805 | 2,460,337 | +0.15(+1.59%) |
Sep 23, 2013 | 9.644 | 9.834 | 9.630 | 9.652 | 1,348,330 | +0.01(+0.15%) |
Sep 20, 2013 | 9.856 | 9.918 | 9.608 | 9.637 | 2,415,221 | -0.19(-1.93%) |
Sep 19, 2013 | 9.966 | 10.13 | 9.812 | 9.827 | 1,210,913 | -0.15(-1.54%) |
Sep 18, 2013 | 9.820 | 10.09 | 9.798 | 9.980 | 768,971 | +0.08(+0.81%) |
Sep 17, 2013 | 9.914 | 9.995 | 9.805 | 9.900 | 906,399 | +0.06(+0.59%) |
Sep 16, 2013 | 9.895 | 9.973 | 9.805 | 9.841 | 1,518,409 | -0.02(-0.22%) |
Sep 13, 2013 | 9.885 | 9.973 | 9.790 | 9.863 | 1,790,197 | -0.09(-0.95%) |
Sep 12, 2013 | 10.05 | 10.05 | 9.834 | 9.958 | 975,343 | -0.12(-1.23%) |
Sep 11, 2013 | 10.08 | 10.18 | 10.00 | 10.08 | 1,025,462 | +0.02(+0.22%) |
Sep 10, 2013 | 9.812 | 10.18 | 9.794 | 10.06 | 1,820,180 | +0.34(+3.45%) |
Sep 09, 2013 | 9.871 | 9.929 | 9.652 | 9.725 | 2,205,729 | -0.12(-1.19%) |
Sep 06, 2013 | 9.761 | 10.06 | 9.601 | 9.841 | 2,927,949 | +0.07(+0.75%) |
Sep 05, 2013 | 9.907 | 9.966 | 9.732 | 9.768 | 1,920,885 | -0.04(-0.37%) |
Sep 04, 2013 | 10.01 | 10.04 | 9.783 | 9.805 | 2,116,485 | -0.23(-2.33%) |
Sep 03, 2013 | 10.08 | 10.32 | 9.863 | 10.04 | 1,683,295 | +0.06(+0.59%) |
Aug 30, 2013 | 10.26 | 10.28 | 9.871 | 9.980 | 1,545,576 | -0.29(-2.84%) |
Aug 29, 2013 | 10.10 | 10.29 | 10.08 | 10.27 | 1,026,028 | +0.14(+1.37%) |
Aug 28, 2013 | 10.15 | 10.22 | 9.966 | 10.13 | 2,377,038 | +0.01(+0.07%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.10 | 10.13 | 2,644,095 | -0.33(-3.14%) |
Aug 26, 2013 | 10.66 | 10.69 | 10.29 | 10.45 | 3,370,054 | +0.24(+2.36%) |
Aug 23, 2013 | 10.54 | 10.64 | 10.14 | 10.21 | 1,854,173 | -0.34(-3.25%) |
Aug 22, 2013 | 10.59 | 10.76 | 10.36 | 10.56 | 1,510,733 | -0.02(-0.21%) |
Aug 21, 2013 | 10.75 | 11.03 | 10.57 | 10.58 | 3,152,919 | -0.09(-0.82%) |
Aug 20, 2013 | 10.58 | 10.91 | 10.08 | 10.67 | 15,137,330 | -1.50(-12.36%) |
Aug 19, 2013 | 12.81 | 12.88 | 12.10 | 12.17 | 2,004,870 | -0.64(-4.96%) |
Aug 16, 2013 | 12.99 | 13.04 | 12.78 | 12.81 | 1,081,688 | -0.28(-2.12%) |
Aug 15, 2013 | 13.32 | 13.48 | 13.05 | 13.08 | 1,144,476 | -0.29(-2.18%) |
Aug 14, 2013 | 13.41 | 13.52 | 13.16 | 13.38 | 903,308 | -0.07(-0.54%) |
Aug 13, 2013 | 13.40 | 13.62 | 13.14 | 13.45 | 1,079,210 | +0.03(+0.22%) |
Aug 12, 2013 | 13.37 | 13.44 | 13.15 | 13.42 | 728,573 | -0.01(-0.11%) |
Aug 09, 2013 | 13.21 | 13.51 | 13.08 | 13.43 | 1,089,264 | +0.22(+1.66%) |
Aug 08, 2013 | 13.03 | 13.30 | 13.00 | 13.21 | 766,560 | +0.23(+1.80%) |
Aug 07, 2013 | 13.21 | 13.21 | 12.74 | 12.98 | 782,871 | -0.23(-1.77%) |
Aug 06, 2013 | 13.07 | 13.24 | 12.84 | 13.21 | 1,158,126 | +0.11(+0.84%) |
Aug 05, 2013 | 13.06 | 13.20 | 12.99 | 13.10 | 901,345 | +0.01(+0.11%) |
Aug 02, 2013 | 13.04 | 13.33 | 12.90 | 13.09 | 877,819 | +0.04(+0.34%) |
Aug 01, 2013 | 13.13 | 13.25 | 13.00 | 13.05 | 1,010,402 | +0.01(+0.11%) |
Jul 31, 2013 | 12.81 | 13.19 | 12.75 | 13.03 | 952,526 | +0.25(+1.94%) |
Jul 30, 2013 | 12.82 | 12.82 | 12.52 | 12.78 | 1,491,146 | -0.04(-0.28%) |
Jul 29, 2013 | 13.21 | 13.24 | 12.68 | 12.82 | 1,834,899 | -0.62(-4.62%) |
Jul 26, 2013 | 13.13 | 13.56 | 13.02 | 13.44 | 1,216,112 | +0.18(+1.38%) |
Jul 25, 2013 | 13.18 | 13.43 | 13.09 | 13.26 | 1,087,661 | +0.08(+0.61%) |
Jul 24, 2013 | 13.35 | 13.56 | 13.10 | 13.18 | 1,367,897 | -0.14(-1.04%) |
Jul 23, 2013 | 13.54 | 13.69 | 13.29 | 13.32 | 885,436 | -0.23(-1.67%) |
Jul 22, 2013 | 13.22 | 13.58 | 13.18 | 13.54 | 1,126,569 | +0.37(+2.77%) |
Jul 19, 2013 | 13.14 | 13.45 | 13.08 | 13.18 | 1,362,090 | +0.06(+0.45%) |
Jul 18, 2013 | 12.98 | 13.20 | 12.91 | 13.12 | 902,928 | +0.13(+1.01%) |
Jul 17, 2013 | 12.56 | 13.05 | 12.51 | 12.99 | 1,062,654 | +0.42(+3.31%) |
Jul 16, 2013 | 12.70 | 12.75 | 12.42 | 12.57 | 1,293,060 | -0.07(-0.52%) |
Jul 15, 2013 | 12.31 | 12.67 | 12.13 | 12.64 | 1,013,154 | +0.37(+2.97%) |
Jul 12, 2013 | 12.39 | 12.46 | 12.15 | 12.27 | 1,255,548 | -0.15(-1.18%) |
Jul 11, 2013 | 12.66 | 12.73 | 12.29 | 12.42 | 1,905,367 | -0.31(-2.47%) |
Jul 10, 2013 | 13.56 | 13.60 | 12.73 | 12.73 | 2,037,281 | -0.85(-6.29%) |
Jul 09, 2013 | 12.98 | 13.83 | 12.95 | 13.59 | 3,275,833 | +0.69(+5.38%) |
Jul 08, 2013 | 12.89 | 12.98 | 12.65 | 12.89 | 1,092,622 | -0.01(-0.11%) |
Jul 05, 2013 | 12.51 | 12.95 | 12.32 | 12.91 | 1,434,332 | +0.53(+4.31%) |
Jul 03, 2013 | 12.27 | 12.43 | 12.23 | 12.37 | 588,483 | +0.04(+0.30%) |
Jul 02, 2013 | 12.53 | 12.84 | 12.21 | 12.34 | 1,757,866 | -0.36(-2.82%) |
Jul 01, 2013 | 11.93 | 12.78 | 11.80 | 12.70 | 2,979,330 | +1.04(+8.96%) |
Jun 28, 2013 | 11.51 | 11.79 | 11.48 | 11.65 | 3,007,556 | +0.09(+0.76%) |
Jun 27, 2013 | 12.07 | 12.07 | 11.47 | 11.56 | 1,824,673 | -0.45(-3.77%) |
Jun 26, 2013 | 11.46 | 12.04 | 11.43 | 12.02 | 4,193,499 | +0.62(+5.45%) |
Jun 25, 2013 | 12.39 | 12.92 | 10.92 | 11.40 | 12,322,913 | -2.34(-17.06%) |
Jun 24, 2013 | 13.64 | 13.91 | 13.42 | 13.74 | 2,459,864 | -0.11(-0.79%) |
Jun 21, 2013 | 13.50 | 13.99 | 13.37 | 13.85 | 2,278,086 | +0.39(+2.87%) |
Jun 20, 2013 | 13.68 | 13.72 | 13.39 | 13.46 | 1,416,180 | -0.28(-2.07%) |
Jun 19, 2013 | 14.15 | 14.24 | 13.70 | 13.75 | 2,320,433 | -0.44(-3.09%) |
Jun 18, 2013 | 14.24 | 14.47 | 14.07 | 14.19 | 1,210,363 | +0.00(+0.00%) |
Jun 17, 2013 | 14.30 | 14.61 | 14.08 | 14.19 | 1,251,856 | +0.04(+0.31%) |
Jun 14, 2013 | 14.27 | 14.78 | 14.14 | 14.14 | 1,635,898 | -0.05(-0.36%) |
Jun 13, 2013 | 15.51 | 15.56 | 14.11 | 14.19 | 4,647,806 | -1.36(-8.73%) |
Jun 12, 2013 | 16.62 | 16.81 | 15.46 | 15.55 | 2,105,001 | -1.01(-6.08%) |
Jun 11, 2013 | 16.41 | 17.22 | 16.14 | 16.56 | 1,707,381 | +0.01(+0.04%) |
Jun 10, 2013 | 16.46 | 16.81 | 16.22 | 16.55 | 963,155 | +0.11(+0.67%) |
Jun 07, 2013 | 15.32 | 16.51 | 15.23 | 16.44 | 1,479,021 | +1.18(+7.75%) |
Jun 06, 2013 | 15.36 | 15.47 | 15.13 | 15.26 | 1,095,464 | -0.28(-1.83%) |
Jun 05, 2013 | 16.21 | 16.21 | 15.48 | 15.54 | 1,218,687 | -0.56(-3.49%) |
Jun 04, 2013 | 16.28 | 16.54 | 15.89 | 16.11 | 1,098,535 | -0.20(-1.25%) |
Jun 03, 2013 | 16.54 | 16.69 | 16.09 | 16.31 | 1,215,497 | -0.12(-0.71%) |
May 31, 2013 | 16.11 | 16.89 | 16.06 | 16.43 | 1,365,148 | +0.25(+1.53%) |
May 30, 2013 | 16.01 | 16.25 | 15.79 | 16.18 | 900,263 | +0.26(+1.60%) |
May 29, 2013 | 16.25 | 16.32 | 15.62 | 15.92 | 1,090,261 | -0.37(-2.24%) |
May 28, 2013 | 16.57 | 16.83 | 16.24 | 16.29 | 1,456,343 | +0.11(+0.68%) |
May 24, 2013 | 16.40 | 16.40 | 16.01 | 16.18 | 1,076,714 | -0.23(-1.38%) |
May 23, 2013 | 15.78 | 16.40 | 15.59 | 16.40 | 1,523,144 | +0.52(+3.26%) |
May 22, 2013 | 16.16 | 16.42 | 15.67 | 15.89 | 1,830,000 | -0.20(-1.23%) |
May 21, 2013 | 15.86 | 16.44 | 15.78 | 16.08 | 1,722,852 | +0.31(+1.94%) |
May 20, 2013 | 15.12 | 15.89 | 15.02 | 15.78 | 3,369,115 | +1.18(+8.05%) |
May 17, 2013 | 14.48 | 14.78 | 14.39 | 14.60 | 1,418,503 | +0.12(+0.86%) |
May 16, 2013 | 14.78 | 14.86 | 14.34 | 14.48 | 1,463,457 | -0.38(-2.56%) |
May 15, 2013 | 14.89 | 15.16 | 14.78 | 14.86 | 1,522,146 | -0.55(-3.55%) |
May 13, 2013 | 16.86 | 17.31 | 14.50 | 15.40 | 11,396,823 | -1.61(-9.48%) |
May 10, 2013 | 16.10 | 17.19 | 16.02 | 17.02 | 5,773,242 | +0.90(+5.57%) |
May 09, 2013 | 16.44 | 16.64 | 14.75 | 16.12 | 18,715,516 | +3.15(+24.25%) |
May 08, 2013 | 13.21 | 13.34 | 12.77 | 12.97 | 1,722,274 | -0.30(-2.25%) |
May 07, 2013 | 13.27 | 13.40 | 13.14 | 13.27 | 968,312 | +0.06(+0.44%) |
May 06, 2013 | 13.54 | 13.61 | 13.13 | 13.21 | 957,090 | -0.32(-2.37%) |
May 03, 2013 | 13.43 | 13.83 | 13.35 | 13.54 | 2,537,323 | +0.18(+1.37%) |
May 02, 2013 | 13.16 | 13.37 | 13.05 | 13.35 | 722,687 | +0.20(+1.55%) |