Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.33 | 11.43 | 11.08 | 11.11 | 128,330 | -0.31(-2.71%) |
Apr 29, 2014 | 11.38 | 11.63 | 11.33 | 11.42 | 100,633 | +0.05(+0.42%) |
Apr 28, 2014 | 11.75 | 11.96 | 11.14 | 11.37 | 176,695 | -0.38(-3.23%) |
Apr 25, 2014 | 11.90 | 12.18 | 11.40 | 11.75 | 233,407 | -0.25(-2.09%) |
Apr 24, 2014 | 12.22 | 12.31 | 11.89 | 12.00 | 158,199 | -0.09(-0.75%) |
Apr 23, 2014 | 12.20 | 12.37 | 12.08 | 12.09 | 77,247 | -0.18(-1.44%) |
Apr 22, 2014 | 12.27 | 12.33 | 11.96 | 12.27 | 103,036 | +0.05(+0.44%) |
Apr 21, 2014 | 12.26 | 12.26 | 12.00 | 12.21 | 62,732 | -0.13(-1.04%) |
Apr 17, 2014 | 12.24 | 12.34 | 12.34 | 12.34 | 79,799 | +0.02(+0.17%) |
Apr 16, 2014 | 12.32 | 12.47 | 12.01 | 12.32 | 127,750 | +0.02(+0.17%) |
Apr 15, 2014 | 12.34 | 12.38 | 11.84 | 12.30 | 131,642 | -0.04(-0.30%) |
Apr 14, 2014 | 12.50 | 12.50 | 12.16 | 12.34 | 82,491 | +0.01(+0.04%) |
Apr 11, 2014 | 12.40 | 12.55 | 12.29 | 12.33 | 119,191 | -0.21(-1.70%) |
Apr 10, 2014 | 13.39 | 13.39 | 12.53 | 12.55 | 113,599 | -0.84(-6.30%) |
Apr 09, 2014 | 13.18 | 13.47 | 12.93 | 13.39 | 154,452 | +0.28(+2.12%) |
Apr 08, 2014 | 12.93 | 13.32 | 12.84 | 13.11 | 132,215 | +0.17(+1.32%) |
Apr 07, 2014 | 12.32 | 12.97 | 12.11 | 12.94 | 210,821 | +0.59(+4.80%) |
Apr 04, 2014 | 12.93 | 13.02 | 12.30 | 12.35 | 131,460 | -0.48(-3.71%) |
Apr 03, 2014 | 12.88 | 13.30 | 12.60 | 12.82 | 92,108 | -0.05(-0.37%) |
Apr 02, 2014 | 13.03 | 13.05 | 12.81 | 12.87 | 105,870 | -0.18(-1.35%) |
Apr 01, 2014 | 12.36 | 13.13 | 12.24 | 13.05 | 144,002 | +0.76(+6.21%) |
Mar 31, 2014 | 12.05 | 12.42 | 11.98 | 12.28 | 157,050 | +0.28(+2.31%) |
Mar 28, 2014 | 12.05 | 12.37 | 11.93 | 12.01 | 106,399 | +0.01(+0.04%) |
Mar 27, 2014 | 12.23 | 12.25 | 11.95 | 12.00 | 86,349 | -0.26(-2.09%) |
Mar 26, 2014 | 12.84 | 12.85 | 12.25 | 12.26 | 92,816 | -0.45(-3.57%) |
Mar 25, 2014 | 12.75 | 12.85 | 12.65 | 12.71 | 72,319 | +0.00(+0.00%) |
Mar 24, 2014 | 12.80 | 12.80 | 12.57 | 12.71 | 82,948 | -0.06(-0.50%) |
Mar 21, 2014 | 12.65 | 12.83 | 12.58 | 12.77 | 159,832 | +0.14(+1.10%) |
Mar 20, 2014 | 12.58 | 12.75 | 12.49 | 12.64 | 73,046 | -0.01(-0.04%) |
Mar 19, 2014 | 12.72 | 12.72 | 12.47 | 12.64 | 51,620 | -0.12(-0.96%) |
Mar 18, 2014 | 12.68 | 12.81 | 12.64 | 12.76 | 114,399 | +0.09(+0.72%) |
Mar 17, 2014 | 12.75 | 12.88 | 12.64 | 12.67 | 63,801 | +0.04(+0.34%) |
Mar 14, 2014 | 12.45 | 12.73 | 12.43 | 12.63 | 53,870 | +0.10(+0.77%) |
Mar 13, 2014 | 12.83 | 12.83 | 12.48 | 12.53 | 65,787 | -0.30(-2.33%) |
Mar 12, 2014 | 12.87 | 12.96 | 12.75 | 12.83 | 68,631 | -0.10(-0.74%) |
Mar 11, 2014 | 13.17 | 13.26 | 12.83 | 12.93 | 110,473 | -0.27(-2.06%) |
Mar 10, 2014 | 13.14 | 13.29 | 12.96 | 13.20 | 102,842 | -0.02(-0.12%) |
Mar 07, 2014 | 13.19 | 13.26 | 13.09 | 13.22 | 107,287 | +0.15(+1.18%) |
Mar 06, 2014 | 13.05 | 13.20 | 12.99 | 13.06 | 126,714 | +0.01(+0.08%) |
Mar 05, 2014 | 13.20 | 13.20 | 12.96 | 13.05 | 109,935 | -0.23(-1.72%) |
Mar 04, 2014 | 13.02 | 13.49 | 13.02 | 13.28 | 258,252 | +0.44(+3.44%) |
Mar 03, 2014 | 13.14 | 13.23 | 12.72 | 12.84 | 87,792 | -0.42(-3.17%) |
Feb 28, 2014 | 13.04 | 13.31 | 13.04 | 13.26 | 186,813 | +0.28(+2.13%) |
Feb 27, 2014 | 12.78 | 13.04 | 12.78 | 12.98 | 142,708 | +0.23(+1.79%) |
Feb 26, 2014 | 12.56 | 12.83 | 12.54 | 12.75 | 178,181 | +0.26(+2.04%) |
Feb 25, 2014 | 12.58 | 12.80 | 12.41 | 12.50 | 128,312 | -0.11(-0.89%) |
Feb 24, 2014 | 12.67 | 12.83 | 12.54 | 12.61 | 97,409 | +0.04(+0.30%) |
Feb 21, 2014 | 12.58 | 12.59 | 12.44 | 12.57 | 222,667 | +0.06(+0.47%) |
Feb 20, 2014 | 12.43 | 12.57 | 12.32 | 12.51 | 162,905 | +0.05(+0.43%) |
Feb 19, 2014 | 12.65 | 12.77 | 12.37 | 12.46 | 134,061 | -0.28(-2.17%) |
Feb 18, 2014 | 12.71 | 12.80 | 12.58 | 12.74 | 115,491 | +0.02(+0.17%) |
Feb 14, 2014 | 12.95 | 12.72 | 12.72 | 12.72 | 227,127 | -0.20(-1.57%) |
Feb 13, 2014 | 12.51 | 12.97 | 12.47 | 12.92 | 99,887 | +0.29(+2.32%) |
Feb 12, 2014 | 12.49 | 12.69 | 12.42 | 12.63 | 68,930 | +0.11(+0.85%) |
Feb 11, 2014 | 12.47 | 12.67 | 12.39 | 12.52 | 169,233 | +0.05(+0.38%) |
Feb 10, 2014 | 12.62 | 12.94 | 12.14 | 12.47 | 98,810 | -0.16(-1.31%) |
Feb 07, 2014 | 12.50 | 12.81 | 12.35 | 12.64 | 193,105 | +0.16(+1.32%) |
Feb 06, 2014 | 12.50 | 12.68 | 12.39 | 12.47 | 142,534 | +0.05(+0.39%) |
Feb 05, 2014 | 12.55 | 12.60 | 12.27 | 12.42 | 115,930 | -0.15(-1.23%) |
Feb 04, 2014 | 12.84 | 12.99 | 12.46 | 12.58 | 87,251 | -0.21(-1.66%) |
Feb 03, 2014 | 13.20 | 13.27 | 12.51 | 12.79 | 159,197 | -0.40(-3.07%) |
Jan 31, 2014 | 13.14 | 13.42 | 13.13 | 13.20 | 124,283 | -0.22(-1.67%) |
Jan 30, 2014 | 13.41 | 13.49 | 13.32 | 13.42 | 142,077 | +0.15(+1.16%) |
Jan 29, 2014 | 13.19 | 13.43 | 13.12 | 13.26 | 130,213 | -0.10(-0.76%) |
Jan 28, 2014 | 13.31 | 13.43 | 13.24 | 13.37 | 119,284 | +0.06(+0.48%) |
Jan 27, 2014 | 13.39 | 13.57 | 13.21 | 13.30 | 91,027 | -0.02(-0.12%) |
Jan 24, 2014 | 13.70 | 13.83 | 13.27 | 13.32 | 234,384 | -0.53(-3.81%) |
Jan 23, 2014 | 13.90 | 13.90 | 13.55 | 13.85 | 146,514 | -0.11(-0.80%) |
Jan 22, 2014 | 14.15 | 14.26 | 13.90 | 13.96 | 84,286 | -0.11(-0.76%) |
Jan 21, 2014 | 13.99 | 14.34 | 13.91 | 14.06 | 75,801 | +0.07(+0.53%) |
Jan 17, 2014 | 13.86 | 13.99 | 13.99 | 13.99 | 153,672 | +0.07(+0.50%) |
Jan 16, 2014 | 13.78 | 13.97 | 13.63 | 13.92 | 169,997 | +0.08(+0.58%) |
Jan 15, 2014 | 13.84 | 14.12 | 13.46 | 13.84 | 195,575 | +0.00(+0.00%) |
Jan 14, 2014 | 13.60 | 13.84 | 13.58 | 13.84 | 163,255 | +0.24(+1.76%) |
Jan 13, 2014 | 13.74 | 13.95 | 13.44 | 13.60 | 111,076 | -0.21(-1.50%) |
Jan 10, 2014 | 13.89 | 13.89 | 13.19 | 13.81 | 154,358 | -0.04(-0.27%) |
Jan 09, 2014 | 14.30 | 14.58 | 13.71 | 13.85 | 146,860 | -0.37(-2.62%) |
Jan 08, 2014 | 14.38 | 14.40 | 14.10 | 14.22 | 167,487 | -0.20(-1.40%) |
Jan 07, 2014 | 14.75 | 15.21 | 14.31 | 14.42 | 117,495 | -0.28(-1.88%) |
Jan 06, 2014 | 15.15 | 15.21 | 14.68 | 14.70 | 232,892 | -0.43(-2.85%) |
Jan 03, 2014 | 15.13 | 15.33 | 15.09 | 15.13 | 289,204 | -0.02(-0.11%) |
Jan 02, 2014 | 15.30 | 15.30 | 14.84 | 15.14 | 170,865 | -0.19(-1.25%) |
Dec 31, 2013 | 15.18 | 15.34 | 15.34 | 15.34 | 146,909 | +0.12(+0.77%) |
Dec 30, 2013 | 15.03 | 15.32 | 14.98 | 15.22 | 123,332 | +0.14(+0.92%) |
Dec 27, 2013 | 15.17 | 15.17 | 14.86 | 15.08 | 69,466 | +0.03(+0.18%) |
Dec 26, 2013 | 14.96 | 15.17 | 14.81 | 15.05 | 60,236 | +0.21(+1.40%) |
Dec 24, 2013 | 14.59 | 15.09 | 14.59 | 14.85 | 44,595 | +0.05(+0.32%) |
Dec 23, 2013 | 14.76 | 14.94 | 14.67 | 14.80 | 115,524 | +0.03(+0.18%) |
Dec 20, 2013 | 13.83 | 14.85 | 13.76 | 14.77 | 348,451 | +0.93(+6.73%) |
Dec 19, 2013 | 13.77 | 13.90 | 13.56 | 13.84 | 207,335 | -0.06(-0.42%) |
Dec 18, 2013 | 12.82 | 13.90 | 12.71 | 13.90 | 142,086 | +1.06(+8.25%) |
Dec 17, 2013 | 13.05 | 13.06 | 12.63 | 12.84 | 94,921 | -0.30(-2.27%) |
Dec 16, 2013 | 12.71 | 13.16 | 12.51 | 13.14 | 76,576 | +0.44(+3.44%) |
Dec 13, 2013 | 12.87 | 13.06 | 12.68 | 12.70 | 81,324 | -0.10(-0.79%) |
Dec 12, 2013 | 12.79 | 12.97 | 12.64 | 12.80 | 80,798 | -0.01(-0.08%) |
Dec 11, 2013 | 13.00 | 13.00 | 12.64 | 12.81 | 114,585 | -0.13(-0.99%) |
Dec 10, 2013 | 13.39 | 13.39 | 12.65 | 12.94 | 167,318 | -0.51(-3.79%) |
Dec 09, 2013 | 13.75 | 13.86 | 13.34 | 13.45 | 95,035 | -0.32(-2.31%) |
Dec 06, 2013 | 13.70 | 13.85 | 13.64 | 13.77 | 51,604 | +0.19(+1.41%) |
Dec 05, 2013 | 13.27 | 13.63 | 13.18 | 13.58 | 56,440 | +0.29(+2.20%) |
Dec 04, 2013 | 13.16 | 13.65 | 12.90 | 13.29 | 88,921 | +0.01(+0.08%) |
Dec 03, 2013 | 13.34 | 13.66 | 13.16 | 13.27 | 80,224 | -0.14(-1.07%) |
Dec 02, 2013 | 13.86 | 13.98 | 13.34 | 13.42 | 47,666 | -0.48(-3.44%) |
Nov 29, 2013 | 13.94 | 13.94 | 13.85 | 13.90 | 37,202 | +0.12(+0.89%) |
Nov 27, 2013 | 13.39 | 13.80 | 13.22 | 13.77 | 68,837 | +0.33(+2.49%) |
Nov 26, 2013 | 13.29 | 13.46 | 13.13 | 13.44 | 112,219 | +0.13(+1.00%) |
Nov 25, 2013 | 13.55 | 13.84 | 13.24 | 13.31 | 67,315 | -0.23(-1.72%) |
Nov 22, 2013 | 13.24 | 13.61 | 13.02 | 13.54 | 102,951 | +0.22(+1.67%) |
Nov 21, 2013 | 13.05 | 13.38 | 13.05 | 13.32 | 76,051 | +0.27(+2.07%) |
Nov 20, 2013 | 13.08 | 13.08 | 12.82 | 13.05 | 62,763 | -0.03(-0.20%) |
Nov 19, 2013 | 13.17 | 13.26 | 12.97 | 13.07 | 62,840 | -0.14(-1.04%) |
Nov 18, 2013 | 13.33 | 13.38 | 13.04 | 13.21 | 85,320 | -0.07(-0.56%) |
Nov 15, 2013 | 13.31 | 13.36 | 13.19 | 13.29 | 148,404 | -0.05(-0.36%) |
Nov 14, 2013 | 13.42 | 13.42 | 13.26 | 13.33 | 52,491 | -0.13(-0.95%) |
Nov 13, 2013 | 13.22 | 13.48 | 13.22 | 13.46 | 54,605 | +0.11(+0.80%) |
Nov 12, 2013 | 13.34 | 13.48 | 13.26 | 13.35 | 61,907 | +0.03(+0.24%) |
Nov 11, 2013 | 13.21 | 13.37 | 13.09 | 13.32 | 257,413 | +0.03(+0.20%) |
Nov 08, 2013 | 13.21 | 13.49 | 13.07 | 13.30 | 165,244 | +0.06(+0.44%) |
Nov 07, 2013 | 13.92 | 13.92 | 13.18 | 13.24 | 188,284 | -0.63(-4.52%) |
Nov 06, 2013 | 13.95 | 14.25 | 13.74 | 13.86 | 77,765 | -0.08(-0.57%) |
Nov 05, 2013 | 14.76 | 14.93 | 13.53 | 13.94 | 255,909 | -1.10(-7.30%) |
Nov 04, 2013 | 15.03 | 15.17 | 14.85 | 15.04 | 148,931 | -0.17(-1.12%) |
Nov 01, 2013 | 15.43 | 15.43 | 14.53 | 15.21 | 267,146 | -0.30(-1.92%) |
Oct 31, 2013 | 15.47 | 15.72 | 15.36 | 15.51 | 73,824 | +0.06(+0.41%) |
Oct 30, 2013 | 15.74 | 15.75 | 15.22 | 15.45 | 73,536 | -0.26(-1.66%) |
Oct 29, 2013 | 15.76 | 15.90 | 15.54 | 15.71 | 78,088 | -0.03(-0.17%) |
Oct 28, 2013 | 15.75 | 15.79 | 15.50 | 15.73 | 72,859 | -0.05(-0.34%) |
Oct 25, 2013 | 15.72 | 15.79 | 15.57 | 15.79 | 125,422 | +0.13(+0.85%) |
Oct 24, 2013 | 15.64 | 15.87 | 15.47 | 15.65 | 79,111 | -0.02(-0.10%) |
Oct 23, 2013 | 15.69 | 15.84 | 15.51 | 15.67 | 71,220 | -0.11(-0.71%) |
Oct 22, 2013 | 15.77 | 15.92 | 15.60 | 15.78 | 93,307 | +0.02(+0.10%) |
Oct 21, 2013 | 15.72 | 15.90 | 15.61 | 15.76 | 71,377 | +0.02(+0.13%) |
Oct 18, 2013 | 15.69 | 15.85 | 15.46 | 15.74 | 135,184 | +0.18(+1.12%) |
Oct 17, 2013 | 15.02 | 15.59 | 14.93 | 15.57 | 155,593 | +0.46(+3.02%) |
Oct 16, 2013 | 15.19 | 15.22 | 15.00 | 15.11 | 72,669 | +0.07(+0.49%) |
Oct 15, 2013 | 14.75 | 15.10 | 14.75 | 15.04 | 102,290 | +0.16(+1.11%) |
Oct 14, 2013 | 14.98 | 15.14 | 14.73 | 14.87 | 93,461 | -0.24(-1.62%) |
Oct 11, 2013 | 14.12 | 15.27 | 14.12 | 15.12 | 170,583 | +0.88(+6.15%) |
Oct 10, 2013 | 14.12 | 14.31 | 14.03 | 14.24 | 60,023 | +0.34(+2.44%) |
Oct 09, 2013 | 13.83 | 14.07 | 13.72 | 13.90 | 123,440 | +0.07(+0.54%) |
Oct 08, 2013 | 14.10 | 14.11 | 13.74 | 13.83 | 151,741 | -0.32(-2.25%) |
Oct 07, 2013 | 13.94 | 14.31 | 13.94 | 14.15 | 99,705 | +0.01(+0.07%) |
Oct 04, 2013 | 14.08 | 14.34 | 14.08 | 14.13 | 64,658 | -0.01(-0.04%) |
Oct 03, 2013 | 14.04 | 14.25 | 13.91 | 14.14 | 101,135 | +0.05(+0.34%) |
Oct 02, 2013 | 13.98 | 14.46 | 13.98 | 14.09 | 381,830 | +0.01(+0.08%) |
Oct 01, 2013 | 13.74 | 14.13 | 13.74 | 14.08 | 173,692 | +0.28(+2.04%) |
Sep 30, 2013 | 13.41 | 13.82 | 13.39 | 13.80 | 154,374 | +0.21(+1.52%) |
Sep 27, 2013 | 13.57 | 13.68 | 13.40 | 13.59 | 91,830 | -0.12(-0.89%) |
Sep 26, 2013 | 13.62 | 13.72 | 13.51 | 13.72 | 110,258 | +0.09(+0.66%) |
Sep 25, 2013 | 13.69 | 13.96 | 13.57 | 13.62 | 102,235 | -0.09(-0.66%) |
Sep 24, 2013 | 13.91 | 13.95 | 13.64 | 13.72 | 125,273 | -0.18(-1.30%) |
Sep 23, 2013 | 13.62 | 13.92 | 13.58 | 13.90 | 116,170 | +0.19(+1.35%) |
Sep 20, 2013 | 13.83 | 13.86 | 13.53 | 13.71 | 310,300 | -0.03(-0.19%) |
Sep 19, 2013 | 13.91 | 14.00 | 13.55 | 13.74 | 75,872 | -0.14(-1.03%) |
Sep 18, 2013 | 13.68 | 14.07 | 13.50 | 13.88 | 101,823 | +0.20(+1.44%) |
Sep 17, 2013 | 13.57 | 13.78 | 13.57 | 13.68 | 139,479 | +0.08(+0.62%) |
Sep 16, 2013 | 13.53 | 13.82 | 13.34 | 13.60 | 252,398 | +0.26(+1.95%) |
Sep 13, 2013 | 13.29 | 13.58 | 13.20 | 13.34 | 112,200 | +0.13(+0.96%) |
Sep 12, 2013 | 13.25 | 13.52 | 13.05 | 13.21 | 187,978 | -0.08(-0.64%) |
Sep 11, 2013 | 13.33 | 13.52 | 13.22 | 13.30 | 110,005 | -0.07(-0.52%) |
Sep 10, 2013 | 13.39 | 13.83 | 13.24 | 13.36 | 210,811 | +0.01(+0.04%) |
Sep 09, 2013 | 11.86 | 13.36 | 11.86 | 13.36 | 501,213 | +1.60(+13.59%) |
Sep 06, 2013 | 11.92 | 11.92 | 11.43 | 11.76 | 110,897 | -0.05(-0.45%) |
Sep 05, 2013 | 12.04 | 12.23 | 11.80 | 11.81 | 91,424 | -0.25(-2.06%) |
Sep 04, 2013 | 11.89 | 12.17 | 11.82 | 12.06 | 86,867 | +0.23(+1.92%) |
Sep 03, 2013 | 12.03 | 12.14 | 11.65 | 11.84 | 89,559 | +0.01(+0.04%) |
Aug 30, 2013 | 12.19 | 12.26 | 11.80 | 11.83 | 141,271 | -0.40(-3.25%) |
Aug 29, 2013 | 12.08 | 12.46 | 12.06 | 12.23 | 112,017 | +0.08(+0.70%) |
Aug 28, 2013 | 11.92 | 12.25 | 11.92 | 12.14 | 112,395 | +0.26(+2.23%) |
Aug 27, 2013 | 11.96 | 12.34 | 11.82 | 11.88 | 174,962 | -0.29(-2.35%) |
Aug 26, 2013 | 12.25 | 12.35 | 12.12 | 12.16 | 107,035 | -0.11(-0.91%) |
Aug 23, 2013 | 12.66 | 12.72 | 11.84 | 12.27 | 206,647 | -0.46(-3.62%) |
Aug 22, 2013 | 12.62 | 12.82 | 12.58 | 12.73 | 117,602 | +0.12(+0.97%) |
Aug 21, 2013 | 12.69 | 12.79 | 12.50 | 12.61 | 87,738 | -0.18(-1.41%) |
Aug 20, 2013 | 12.57 | 12.91 | 12.55 | 12.79 | 176,347 | +0.28(+2.24%) |
Aug 19, 2013 | 12.79 | 12.99 | 12.43 | 12.51 | 225,684 | -0.25(-1.99%) |
Aug 16, 2013 | 12.93 | 13.23 | 12.75 | 12.77 | 177,197 | -0.26(-1.99%) |
Aug 15, 2013 | 13.38 | 13.45 | 13.03 | 13.03 | 149,155 | -0.50(-3.72%) |
Aug 14, 2013 | 13.53 | 13.68 | 13.48 | 13.53 | 162,548 | -0.03(-0.20%) |
Aug 13, 2013 | 13.61 | 13.65 | 13.44 | 13.56 | 120,863 | -0.16(-1.20%) |
Aug 12, 2013 | 13.27 | 13.80 | 13.27 | 13.72 | 127,048 | +0.31(+2.33%) |
Aug 09, 2013 | 13.28 | 13.56 | 13.27 | 13.41 | 119,776 | +0.01(+0.08%) |
Aug 08, 2013 | 13.22 | 13.45 | 12.97 | 13.40 | 144,059 | +0.30(+2.26%) |
Aug 07, 2013 | 13.37 | 13.41 | 12.97 | 13.10 | 193,727 | -0.37(-2.71%) |
Aug 06, 2013 | 13.80 | 13.87 | 13.07 | 13.47 | 297,832 | -0.46(-3.27%) |
Aug 05, 2013 | 14.81 | 14.81 | 13.78 | 13.92 | 386,602 | -0.88(-5.97%) |
Aug 02, 2013 | 15.89 | 15.89 | 14.42 | 14.80 | 284,660 | -1.36(-8.42%) |
Aug 01, 2013 | 15.97 | 16.23 | 15.66 | 16.16 | 108,603 | +0.28(+1.77%) |
Jul 31, 2013 | 15.74 | 16.53 | 15.57 | 15.88 | 188,679 | +0.26(+1.69%) |
Jul 30, 2013 | 15.55 | 15.98 | 15.46 | 15.62 | 88,975 | +0.11(+0.68%) |
Jul 29, 2013 | 15.78 | 15.78 | 15.36 | 15.51 | 89,004 | -0.27(-1.71%) |
Jul 26, 2013 | 16.05 | 16.05 | 15.54 | 15.78 | 71,819 | -0.48(-2.96%) |
Jul 25, 2013 | 15.60 | 16.29 | 15.60 | 16.27 | 92,637 | +0.55(+3.47%) |
Jul 24, 2013 | 16.14 | 16.14 | 15.51 | 15.72 | 94,171 | -0.34(-2.11%) |
Jul 23, 2013 | 16.12 | 16.12 | 15.85 | 16.06 | 72,969 | +0.06(+0.36%) |
Jul 22, 2013 | 15.78 | 16.14 | 15.75 | 16.00 | 112,072 | +0.16(+1.04%) |
Jul 19, 2013 | 15.90 | 16.12 | 15.77 | 15.84 | 136,175 | -0.14(-0.86%) |
Jul 18, 2013 | 15.72 | 16.32 | 15.57 | 15.97 | 148,085 | +0.29(+1.86%) |
Jul 17, 2013 | 15.64 | 15.88 | 15.50 | 15.68 | 91,798 | +0.18(+1.16%) |
Jul 16, 2013 | 15.42 | 15.55 | 15.26 | 15.50 | 103,880 | +0.18(+1.17%) |
Jul 15, 2013 | 14.94 | 15.35 | 14.74 | 15.32 | 119,893 | +0.42(+2.81%) |
Jul 12, 2013 | 15.18 | 15.27 | 14.86 | 14.91 | 132,633 | -0.37(-2.39%) |
Jul 11, 2013 | 15.18 | 15.35 | 15.02 | 15.27 | 125,807 | +0.42(+2.85%) |
Jul 10, 2013 | 14.87 | 15.07 | 14.75 | 14.85 | 116,455 | +0.03(+0.18%) |
Jul 09, 2013 | 14.37 | 14.90 | 14.23 | 14.82 | 177,494 | +0.55(+3.82%) |
Jul 08, 2013 | 14.20 | 14.34 | 14.20 | 14.28 | 128,611 | +0.14(+0.97%) |
Jul 05, 2013 | 14.08 | 14.15 | 13.79 | 14.14 | 78,161 | +0.30(+2.18%) |
Jul 03, 2013 | 13.79 | 13.97 | 13.54 | 13.84 | 43,200 | +0.06(+0.46%) |
Jul 02, 2013 | 13.79 | 13.98 | 13.58 | 13.77 | 113,135 | -0.06(-0.42%) |
Jul 01, 2013 | 13.57 | 13.99 | 13.42 | 13.83 | 168,835 | +0.23(+1.67%) |
Jun 28, 2013 | 13.51 | 13.78 | 13.36 | 13.60 | 637,754 | +0.08(+0.63%) |
Jun 27, 2013 | 13.18 | 13.57 | 13.17 | 13.52 | 72,988 | +0.42(+3.19%) |
Jun 26, 2013 | 13.45 | 13.45 | 13.07 | 13.10 | 107,742 | -0.21(-1.59%) |
Jun 25, 2013 | 13.20 | 13.35 | 13.15 | 13.31 | 100,079 | +0.26(+2.03%) |
Jun 24, 2013 | 13.25 | 13.31 | 12.96 | 13.05 | 148,012 | -0.38(-2.84%) |
Jun 21, 2013 | 13.82 | 13.85 | 13.39 | 13.43 | 430,528 | -0.32(-2.35%) |
Jun 20, 2013 | 13.68 | 13.77 | 13.47 | 13.75 | 198,903 | -0.21(-1.52%) |
Jun 19, 2013 | 14.33 | 14.46 | 13.96 | 13.96 | 107,171 | -0.41(-2.87%) |
Jun 18, 2013 | 14.01 | 14.64 | 13.93 | 14.38 | 170,362 | +0.50(+3.58%) |
Jun 17, 2013 | 13.74 | 14.11 | 13.67 | 13.88 | 138,471 | +0.35(+2.62%) |
Jun 14, 2013 | 13.52 | 13.57 | 13.40 | 13.52 | 106,500 | -0.08(-0.58%) |
Jun 13, 2013 | 13.19 | 13.66 | 13.19 | 13.60 | 87,487 | +0.41(+3.13%) |
Jun 12, 2013 | 13.31 | 13.39 | 13.18 | 13.19 | 85,750 | +0.06(+0.44%) |
Jun 11, 2013 | 13.45 | 13.45 | 13.09 | 13.13 | 76,517 | -0.53(-3.86%) |
Jun 10, 2013 | 13.12 | 13.66 | 13.04 | 13.66 | 155,043 | +0.59(+4.52%) |
Jun 07, 2013 | 13.45 | 13.45 | 12.95 | 13.07 | 106,911 | -0.21(-1.55%) |
Jun 06, 2013 | 12.76 | 13.27 | 12.74 | 13.27 | 144,142 | +0.49(+3.80%) |
Jun 05, 2013 | 13.06 | 13.06 | 12.67 | 12.79 | 118,379 | -0.30(-2.26%) |
Jun 04, 2013 | 13.35 | 13.46 | 12.93 | 13.08 | 305,245 | -0.24(-1.82%) |
Jun 03, 2013 | 13.28 | 13.35 | 12.95 | 13.33 | 216,800 | +0.15(+1.16%) |
May 31, 2013 | 13.34 | 13.47 | 13.17 | 13.17 | 185,524 | -0.28(-2.12%) |
May 30, 2013 | 13.30 | 13.56 | 13.22 | 13.46 | 99,179 | +0.18(+1.39%) |
May 29, 2013 | 13.57 | 13.60 | 13.15 | 13.27 | 119,339 | -0.42(-3.04%) |
May 28, 2013 | 13.87 | 13.98 | 13.44 | 13.69 | 172,705 | +0.10(+0.74%) |
May 24, 2013 | 13.27 | 13.62 | 13.14 | 13.59 | 149,886 | +0.24(+1.82%) |
May 23, 2013 | 13.11 | 13.36 | 12.93 | 13.35 | 141,353 | +0.05(+0.36%) |
May 22, 2013 | 13.45 | 13.72 | 13.16 | 13.30 | 259,851 | -0.14(-1.06%) |
May 21, 2013 | 13.30 | 13.51 | 13.27 | 13.44 | 280,804 | +0.11(+0.83%) |
May 20, 2013 | 13.16 | 13.44 | 13.11 | 13.33 | 290,853 | +0.03(+0.24%) |
May 17, 2013 | 13.20 | 13.31 | 13.12 | 13.30 | 230,205 | +0.12(+0.88%) |
May 16, 2013 | 13.25 | 13.36 | 13.10 | 13.18 | 138,303 | -0.17(-1.26%) |
May 15, 2013 | 13.26 | 13.45 | 13.20 | 13.35 | 167,639 | +0.24(+1.81%) |
May 13, 2013 | 13.75 | 13.77 | 12.95 | 13.12 | 250,860 | -0.71(-5.15%) |
May 10, 2013 | 14.03 | 14.03 | 13.62 | 13.83 | 163,742 | -0.16(-1.13%) |
May 09, 2013 | 14.18 | 14.20 | 13.96 | 13.99 | 141,436 | -0.22(-1.56%) |
May 08, 2013 | 13.64 | 14.21 | 13.64 | 14.21 | 209,142 | +0.48(+3.50%) |
May 07, 2013 | 13.77 | 13.86 | 13.58 | 13.73 | 270,067 | +0.02(+0.15%) |
May 06, 2013 | 14.57 | 14.75 | 13.39 | 13.71 | 866,109 | -0.94(-6.45%) |
May 03, 2013 | 15.35 | 15.03 | 14.63 | 14.65 | 397,611 | -0.37(-2.49%) |
May 02, 2013 | 14.83 | 15.15 | 14.69 | 15.03 | 173,395 | +0.41(+2.78%) |