Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.730 | 10.04 | 9.561 | 9.890 | 201,374 | +0.15(+1.54%) |
Apr 29, 2014 | 9.400 | 9.990 | 9.391 | 9.740 | 649,178 | +1.18(+13.79%) |
Apr 28, 2014 | 8.640 | 8.884 | 8.310 | 8.560 | 88,646 | -0.08(-0.93%) |
Apr 25, 2014 | 8.960 | 8.960 | 8.560 | 8.640 | 84,755 | -0.37(-4.11%) |
Apr 24, 2014 | 9.240 | 9.240 | 8.910 | 9.010 | 51,240 | -0.14(-1.53%) |
Apr 23, 2014 | 9.140 | 9.357 | 8.880 | 9.150 | 117,253 | -0.01(-0.11%) |
Apr 22, 2014 | 9.080 | 9.340 | 9.080 | 9.160 | 75,244 | +0.06(+0.66%) |
Apr 21, 2014 | 8.830 | 9.180 | 8.633 | 9.100 | 70,667 | +0.26(+2.94%) |
Apr 17, 2014 | 8.820 | 8.840 | 8.840 | 8.840 | 77,900 | -0.01(-0.11%) |
Apr 16, 2014 | 8.860 | 8.910 | 8.640 | 8.850 | 81,921 | +0.06(+0.68%) |
Apr 15, 2014 | 8.800 | 9.005 | 8.260 | 8.790 | 272,048 | +0.00(+0.00%) |
Apr 14, 2014 | 9.390 | 9.440 | 8.760 | 8.790 | 126,446 | -0.58(-6.19%) |
Apr 11, 2014 | 9.210 | 9.900 | 8.710 | 9.370 | 242,550 | +0.07(+0.75%) |
Apr 10, 2014 | 9.660 | 9.710 | 9.161 | 9.300 | 108,800 | -0.41(-4.22%) |
Apr 09, 2014 | 9.560 | 9.770 | 9.441 | 9.710 | 148,692 | +0.21(+2.21%) |
Apr 08, 2014 | 9.310 | 9.540 | 9.258 | 9.500 | 111,210 | +0.18(+1.93%) |
Apr 07, 2014 | 9.490 | 9.600 | 9.130 | 9.320 | 144,235 | -0.28(-2.92%) |
Apr 04, 2014 | 9.820 | 9.820 | 9.510 | 9.600 | 130,443 | -0.17(-1.74%) |
Apr 03, 2014 | 10.26 | 10.29 | 9.700 | 9.770 | 112,586 | -0.55(-5.33%) |
Apr 02, 2014 | 10.36 | 10.41 | 10.20 | 10.32 | 56,628 | -0.04(-0.39%) |
Apr 01, 2014 | 10.27 | 10.73 | 10.27 | 10.36 | 138,817 | +0.17(+1.67%) |
Mar 31, 2014 | 9.950 | 10.34 | 9.940 | 10.19 | 94,728 | +0.28(+2.83%) |
Mar 28, 2014 | 10.28 | 10.41 | 9.740 | 9.910 | 171,016 | -0.32(-3.13%) |
Mar 27, 2014 | 10.76 | 10.91 | 10.06 | 10.23 | 172,658 | -0.51(-4.75%) |
Mar 26, 2014 | 11.18 | 11.28 | 10.72 | 10.74 | 122,962 | -0.34(-3.07%) |
Mar 25, 2014 | 10.97 | 11.29 | 10.91 | 11.08 | 216,859 | +0.29(+2.69%) |
Mar 24, 2014 | 10.37 | 11.21 | 10.19 | 10.79 | 525,600 | +0.42(+4.05%) |
Mar 21, 2014 | 10.60 | 10.83 | 10.25 | 10.37 | 167,717 | -0.16(-1.52%) |
Mar 20, 2014 | 10.56 | 10.60 | 10.30 | 10.53 | 218,583 | -0.05(-0.47%) |
Mar 19, 2014 | 10.96 | 11.00 | 10.47 | 10.58 | 168,140 | -0.37(-3.38%) |
Mar 18, 2014 | 10.70 | 11.23 | 10.59 | 10.95 | 81,630 | +0.25(+2.34%) |
Mar 17, 2014 | 10.64 | 10.76 | 10.52 | 10.70 | 61,155 | +0.14(+1.33%) |
Mar 14, 2014 | 10.30 | 10.65 | 10.27 | 10.56 | 36,779 | +0.19(+1.83%) |
Mar 13, 2014 | 10.62 | 10.72 | 10.24 | 10.37 | 74,089 | -0.32(-2.99%) |
Mar 12, 2014 | 10.69 | 10.73 | 10.50 | 10.69 | 83,698 | -0.02(-0.19%) |
Mar 11, 2014 | 11.06 | 11.07 | 10.64 | 10.71 | 78,680 | -0.30(-2.72%) |
Mar 10, 2014 | 11.36 | 11.57 | 10.93 | 11.01 | 186,148 | -0.42(-3.67%) |
Mar 07, 2014 | 11.11 | 11.54 | 10.96 | 11.43 | 109,719 | +0.33(+2.97%) |
Mar 06, 2014 | 11.00 | 11.17 | 10.81 | 11.10 | 123,437 | +0.12(+1.09%) |
Mar 05, 2014 | 10.64 | 11.00 | 10.47 | 10.98 | 150,234 | +0.34(+3.20%) |
Mar 04, 2014 | 10.50 | 10.98 | 10.48 | 10.64 | 185,219 | +0.24(+2.31%) |
Mar 03, 2014 | 10.08 | 10.47 | 10.02 | 10.40 | 163,953 | +0.24(+2.36%) |
Feb 28, 2014 | 10.30 | 10.39 | 10.14 | 10.16 | 96,128 | -0.11(-1.07%) |
Feb 27, 2014 | 10.16 | 10.31 | 10.01 | 10.27 | 81,113 | +0.05(+0.49%) |
Feb 26, 2014 | 10.20 | 10.34 | 10.10 | 10.22 | 129,284 | +0.05(+0.49%) |
Feb 25, 2014 | 10.25 | 10.36 | 10.12 | 10.17 | 154,344 | -0.12(-1.17%) |
Feb 24, 2014 | 10.24 | 10.35 | 10.24 | 10.29 | 75,002 | +0.01(+0.10%) |
Feb 21, 2014 | 10.50 | 10.58 | 10.28 | 10.28 | 82,168 | -0.16(-1.53%) |
Feb 20, 2014 | 10.28 | 10.53 | 10.28 | 10.44 | 69,652 | +0.14(+1.36%) |
Feb 19, 2014 | 10.43 | 10.59 | 10.29 | 10.30 | 106,514 | -0.23(-2.18%) |
Feb 18, 2014 | 10.25 | 10.59 | 10.11 | 10.53 | 150,862 | +0.32(+3.13%) |
Feb 14, 2014 | 10.14 | 10.21 | 10.21 | 10.21 | 358,800 | +0.02(+0.20%) |
Feb 13, 2014 | 10.06 | 10.28 | 9.850 | 10.19 | 190,680 | +0.07(+0.69%) |
Feb 12, 2014 | 10.32 | 10.46 | 9.970 | 10.12 | 156,133 | -0.22(-2.13%) |
Feb 11, 2014 | 9.990 | 10.35 | 9.990 | 10.34 | 434,243 | -0.08(-0.77%) |
Feb 10, 2014 | 9.680 | 10.49 | 9.680 | 10.42 | 354,931 | +0.83(+8.65%) |
Feb 07, 2014 | 9.500 | 9.660 | 9.500 | 9.590 | 185,447 | +0.10(+1.05%) |
Feb 06, 2014 | 9.280 | 10.00 | 9.280 | 9.490 | 256,119 | +0.22(+2.37%) |
Feb 05, 2014 | 9.500 | 9.630 | 9.070 | 9.270 | 226,401 | -0.24(-2.52%) |
Feb 04, 2014 | 9.870 | 9.870 | 9.500 | 9.510 | 327,611 | -0.27(-2.76%) |
Feb 03, 2014 | 10.08 | 10.13 | 9.690 | 9.780 | 314,497 | -0.33(-3.26%) |
Jan 31, 2014 | 10.00 | 10.12 | 9.750 | 10.11 | 599,678 | +0.12(+1.20%) |
Jan 30, 2014 | 11.70 | 11.70 | 9.980 | 9.990 | 1,002,226 | -1.88(-15.84%) |
Jan 29, 2014 | 11.95 | 12.24 | 11.84 | 11.87 | 55,852 | -0.22(-1.82%) |
Jan 28, 2014 | 11.89 | 12.22 | 11.82 | 12.09 | 195,376 | +0.28(+2.37%) |
Jan 27, 2014 | 12.20 | 12.23 | 11.37 | 11.81 | 106,266 | -0.31(-2.56%) |
Jan 24, 2014 | 12.98 | 12.98 | 11.85 | 12.12 | 202,405 | -0.94(-7.20%) |
Jan 23, 2014 | 12.99 | 13.80 | 12.66 | 13.06 | 116,793 | +0.06(+0.46%) |
Jan 22, 2014 | 12.73 | 13.10 | 12.58 | 13.00 | 91,815 | +0.26(+2.04%) |
Jan 21, 2014 | 12.65 | 12.94 | 12.49 | 12.74 | 78,202 | +0.17(+1.35%) |
Jan 17, 2014 | 12.72 | 12.57 | 12.57 | 12.57 | 111,700 | -0.13(-1.02%) |
Jan 16, 2014 | 12.45 | 12.88 | 12.44 | 12.70 | 52,114 | +0.19(+1.52%) |
Jan 15, 2014 | 12.37 | 12.60 | 12.34 | 12.51 | 90,483 | +0.14(+1.13%) |
Jan 14, 2014 | 12.23 | 12.45 | 12.17 | 12.37 | 45,909 | +0.13(+1.06%) |
Jan 13, 2014 | 12.24 | 12.32 | 12.00 | 12.24 | 95,245 | -0.08(-0.65%) |
Jan 10, 2014 | 12.39 | 12.43 | 12.15 | 12.32 | 107,604 | -0.06(-0.48%) |
Jan 09, 2014 | 12.51 | 12.65 | 12.24 | 12.38 | 125,614 | -0.14(-1.12%) |
Jan 08, 2014 | 12.48 | 12.59 | 12.45 | 12.52 | 155,206 | -0.01(-0.08%) |
Jan 07, 2014 | 12.52 | 12.68 | 12.36 | 12.53 | 140,733 | +0.02(+0.16%) |
Jan 06, 2014 | 12.66 | 12.75 | 12.39 | 12.51 | 138,716 | -0.09(-0.71%) |
Jan 03, 2014 | 11.97 | 12.70 | 11.79 | 12.60 | 130,876 | +0.73(+6.15%) |
Jan 02, 2014 | 11.83 | 11.92 | 11.54 | 11.87 | 83,585 | +0.04(+0.34%) |
Dec 31, 2013 | 11.59 | 11.83 | 11.83 | 11.83 | 173,700 | +0.24(+2.07%) |
Dec 30, 2013 | 11.66 | 11.74 | 11.50 | 11.59 | 88,881 | -0.11(-0.94%) |
Dec 27, 2013 | 11.68 | 11.75 | 11.52 | 11.70 | 114,855 | +0.05(+0.43%) |
Dec 26, 2013 | 11.72 | 11.81 | 11.56 | 11.65 | 95,088 | -0.08(-0.68%) |
Dec 24, 2013 | 11.68 | 11.75 | 11.57 | 11.73 | 38,911 | +0.01(+0.09%) |
Dec 23, 2013 | 11.64 | 11.72 | 11.51 | 11.72 | 75,458 | +0.10(+0.86%) |
Dec 20, 2013 | 11.24 | 11.68 | 11.19 | 11.62 | 267,644 | +0.42(+3.75%) |
Dec 19, 2013 | 11.22 | 11.23 | 10.99 | 11.20 | 77,599 | -0.07(-0.62%) |
Dec 18, 2013 | 10.99 | 11.27 | 10.95 | 11.27 | 309,429 | +0.27(+2.45%) |
Dec 17, 2013 | 10.89 | 11.02 | 10.79 | 11.00 | 136,042 | +0.08(+0.73%) |
Dec 16, 2013 | 10.90 | 11.01 | 10.58 | 10.92 | 132,146 | +0.04(+0.37%) |
Dec 13, 2013 | 11.00 | 11.04 | 10.85 | 10.88 | 130,951 | -0.01(-0.09%) |
Dec 12, 2013 | 11.08 | 11.08 | 10.88 | 10.89 | 226,002 | -0.20(-1.80%) |
Dec 11, 2013 | 11.21 | 11.34 | 10.96 | 11.09 | 224,222 | -0.13(-1.16%) |
Dec 10, 2013 | 11.25 | 11.33 | 10.58 | 11.22 | 198,094 | -0.05(-0.44%) |
Dec 09, 2013 | 11.91 | 11.97 | 11.21 | 11.27 | 130,996 | -0.55(-4.65%) |
Dec 06, 2013 | 12.37 | 12.37 | 11.76 | 11.82 | 0 | -0.45(-3.67%) |
Dec 05, 2013 | 12.48 | 12.48 | 12.22 | 12.27 | 0 | -0.25(-2.00%) |
Dec 04, 2013 | 12.59 | 12.67 | 12.30 | 12.52 | 0 | -0.08(-0.63%) |
Dec 03, 2013 | 12.19 | 12.61 | 12.05 | 12.60 | 0 | +0.35(+2.86%) |
Dec 02, 2013 | 12.50 | 12.50 | 12.17 | 12.25 | 0 | -0.15(-1.21%) |
Nov 29, 2013 | 12.47 | 12.65 | 12.25 | 12.40 | 0 | -0.05(-0.40%) |
Nov 27, 2013 | 12.57 | 12.76 | 12.39 | 12.45 | 0 | -0.15(-1.19%) |
Nov 26, 2013 | 12.51 | 12.75 | 12.12 | 12.60 | 0 | +0.09(+0.72%) |
Nov 25, 2013 | 12.31 | 12.55 | 12.14 | 12.51 | 233,352 | +0.28(+2.29%) |
Nov 22, 2013 | 12.16 | 12.64 | 11.93 | 12.23 | 0 | +0.26(+2.17%) |
Nov 21, 2013 | 11.54 | 12.01 | 11.50 | 11.97 | 155,263 | +0.44(+3.82%) |
Nov 20, 2013 | 11.14 | 11.56 | 11.04 | 11.53 | 0 | +0.45(+4.06%) |
Nov 19, 2013 | 11.74 | 11.74 | 10.90 | 11.08 | 262,710 | -0.70(-5.94%) |
Nov 18, 2013 | 12.03 | 12.15 | 11.62 | 11.78 | 0 | -0.23(-1.92%) |
Nov 15, 2013 | 11.76 | 12.21 | 11.75 | 12.01 | 0 | +0.22(+1.87%) |
Nov 14, 2013 | 11.12 | 11.99 | 11.09 | 11.79 | 0 | +0.74(+6.70%) |
Nov 12, 2013 | 10.71 | 11.23 | 10.43 | 11.05 | 0 | +0.52(+4.94%) |
Nov 11, 2013 | 10.58 | 10.62 | 10.11 | 10.53 | 307,212 | -0.10(-0.94%) |
Nov 08, 2013 | 10.55 | 11.24 | 10.33 | 10.63 | 0 | +0.08(+0.76%) |
Nov 07, 2013 | 11.29 | 11.55 | 10.21 | 10.55 | 269,730 | -0.74(-6.55%) |
Nov 06, 2013 | 12.25 | 12.57 | 10.96 | 11.29 | 327,933 | -0.95(-7.76%) |
Nov 05, 2013 | 12.95 | 12.96 | 12.13 | 12.24 | 0 | -0.74(-5.70%) |
Nov 04, 2013 | 13.10 | 13.30 | 12.86 | 12.98 | 104,568 | -0.13(-0.99%) |
Nov 01, 2013 | 13.12 | 13.35 | 12.87 | 13.11 | 0 | -0.13(-0.98%) |
Oct 31, 2013 | 13.24 | 13.75 | 12.53 | 13.24 | 0 | -1.19(-8.25%) |
Oct 30, 2013 | 15.14 | 15.17 | 13.87 | 14.43 | 135,602 | -0.77(-5.07%) |
Oct 29, 2013 | 15.15 | 15.34 | 15.00 | 15.20 | 0 | +0.07(+0.46%) |
Oct 28, 2013 | 15.30 | 15.48 | 15.02 | 15.13 | 0 | -0.21(-1.37%) |
Oct 25, 2013 | 15.50 | 15.50 | 15.20 | 15.34 | 0 | -0.03(-0.20%) |
Oct 24, 2013 | 15.50 | 15.66 | 15.35 | 15.37 | 34,318 | -0.08(-0.52%) |
Oct 23, 2013 | 15.51 | 15.55 | 15.39 | 15.45 | 0 | -0.13(-0.83%) |
Oct 22, 2013 | 15.59 | 15.87 | 15.40 | 15.58 | 54,735 | -0.03(-0.19%) |
Oct 21, 2013 | 15.51 | 16.02 | 15.42 | 15.61 | 108,397 | +0.08(+0.52%) |
Oct 18, 2013 | 15.64 | 15.81 | 15.10 | 15.53 | 45,649 | +0.00(+0.00%) |
Oct 17, 2013 | 15.55 | 15.79 | 15.10 | 15.53 | 76,746 | -0.06(-0.38%) |
Oct 16, 2013 | 15.33 | 15.64 | 15.21 | 15.59 | 77,162 | +0.33(+2.16%) |
Oct 15, 2013 | 15.27 | 15.82 | 15.12 | 15.26 | 66,322 | -0.09(-0.59%) |
Oct 14, 2013 | 15.17 | 15.49 | 15.12 | 15.35 | 46,142 | +0.05(+0.33%) |
Oct 11, 2013 | 15.03 | 15.34 | 15.03 | 15.30 | 0 | +0.16(+1.06%) |
Oct 10, 2013 | 15.08 | 15.30 | 14.51 | 15.14 | 101,446 | +0.23(+1.54%) |
Oct 09, 2013 | 14.58 | 15.00 | 14.47 | 14.91 | 0 | +0.43(+2.97%) |
Oct 08, 2013 | 14.87 | 15.08 | 14.36 | 14.48 | 144,132 | -0.51(-3.40%) |
Oct 07, 2013 | 14.93 | 15.10 | 14.63 | 14.99 | 0 | -0.12(-0.79%) |
Oct 04, 2013 | 14.64 | 15.17 | 14.57 | 15.11 | 0 | +0.45(+3.07%) |
Oct 03, 2013 | 14.80 | 14.99 | 14.25 | 14.66 | 0 | -0.20(-1.35%) |
Oct 02, 2013 | 15.14 | 15.27 | 14.80 | 14.86 | 92,611 | -0.44(-2.88%) |
Oct 01, 2013 | 14.97 | 15.35 | 14.76 | 15.30 | 108,025 | +0.59(+4.01%) |
Sep 27, 2013 | 14.83 | 14.99 | 14.66 | 14.71 | 0 | -0.22(-1.47%) |
Sep 26, 2013 | 14.60 | 14.99 | 14.28 | 14.93 | 52,174 | +0.30(+2.05%) |
Sep 25, 2013 | 14.70 | 14.80 | 14.40 | 14.63 | 58,039 | -0.01(-0.07%) |
Sep 24, 2013 | 14.91 | 15.03 | 14.61 | 14.64 | 147,728 | -0.30(-2.01%) |
Sep 23, 2013 | 15.50 | 15.65 | 14.71 | 14.94 | 89,905 | -0.54(-3.49%) |
Sep 20, 2013 | 15.00 | 15.57 | 14.95 | 15.48 | 0 | +0.46(+3.06%) |
Sep 19, 2013 | 15.00 | 15.23 | 14.66 | 15.02 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 14.46 | 15.03 | 14.36 | 15.02 | 0 | +0.47(+3.23%) |
Sep 17, 2013 | 13.96 | 14.56 | 13.79 | 14.55 | 0 | +0.51(+3.63%) |
Sep 16, 2013 | 14.58 | 14.48 | 13.87 | 14.04 | 0 | -0.44(-3.04%) |
Sep 13, 2013 | 14.90 | 14.90 | 14.33 | 14.48 | 0 | -0.34(-2.29%) |
Sep 12, 2013 | 16.47 | 16.48 | 14.76 | 14.82 | 0 | -1.66(-10.07%) |
Sep 11, 2013 | 15.46 | 16.50 | 15.17 | 16.48 | 0 | +0.86(+5.51%) |
Sep 10, 2013 | 15.50 | 15.62 | 15.30 | 15.62 | 110,819 | +0.16(+1.03%) |
Sep 09, 2013 | 15.42 | 15.48 | 15.31 | 15.46 | 0 | +0.16(+1.05%) |
Sep 06, 2013 | 15.25 | 15.45 | 14.86 | 15.30 | 0 | +0.09(+0.59%) |
Sep 05, 2013 | 14.99 | 15.34 | 14.93 | 15.21 | 0 | +0.21(+1.40%) |
Sep 04, 2013 | 15.35 | 15.49 | 14.91 | 15.00 | 0 | -0.40(-2.60%) |
Sep 03, 2013 | 15.00 | 15.66 | 14.50 | 15.40 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 15.14 | 15.59 | 14.79 | 15.40 | 0 | -0.42(-2.65%) |
Aug 29, 2013 | 14.45 | 15.88 | 14.25 | 15.82 | 1,160,463 | +1.32(+9.10%) |
Aug 28, 2013 | 13.76 | 14.50 | 13.60 | 14.50 | 0 | +0.75(+5.45%) |
Aug 27, 2013 | 14.05 | 14.11 | 13.60 | 13.75 | 108,029 | -0.45(-3.17%) |
Aug 26, 2013 | 13.99 | 14.30 | 13.91 | 14.20 | 0 | +0.25(+1.79%) |
Aug 23, 2013 | 13.78 | 14.00 | 13.61 | 13.95 | 0 | +0.17(+1.23%) |
Aug 22, 2013 | 13.78 | 13.98 | 13.77 | 13.78 | 38,225 | +0.04(+0.29%) |
Aug 21, 2013 | 13.44 | 13.82 | 13.44 | 13.74 | 0 | +0.24(+1.78%) |
Aug 20, 2013 | 13.48 | 13.64 | 13.41 | 13.50 | 39,159 | +0.04(+0.30%) |
Aug 19, 2013 | 13.18 | 13.77 | 13.02 | 13.46 | 89,241 | +0.14(+1.05%) |
Aug 16, 2013 | 13.29 | 13.57 | 13.15 | 13.32 | 0 | -0.04(-0.30%) |
Aug 15, 2013 | 13.65 | 13.65 | 12.94 | 13.36 | 111,431 | -0.40(-2.91%) |
Aug 14, 2013 | 13.62 | 13.79 | 13.61 | 13.76 | 75,056 | +0.15(+1.10%) |
Aug 13, 2013 | 13.76 | 13.81 | 13.40 | 13.61 | 69,446 | -0.09(-0.66%) |
Aug 12, 2013 | 13.58 | 13.84 | 13.58 | 13.70 | 65,011 | +0.00(+0.00%) |
Aug 09, 2013 | 13.74 | 13.80 | 13.65 | 13.70 | 60,662 | -0.01(-0.07%) |
Aug 08, 2013 | 13.73 | 13.86 | 13.64 | 13.71 | 69,942 | +0.05(+0.37%) |
Aug 07, 2013 | 13.52 | 13.73 | 13.36 | 13.66 | 67,006 | +0.01(+0.07%) |
Aug 06, 2013 | 13.25 | 13.75 | 13.18 | 13.65 | 219,159 | +0.29(+2.17%) |
Aug 05, 2013 | 13.30 | 13.52 | 13.30 | 13.36 | 62,745 | -0.04(-0.30%) |
Aug 02, 2013 | 13.29 | 13.67 | 13.18 | 13.40 | 113,833 | +0.05(+0.37%) |
Aug 01, 2013 | 13.28 | 13.56 | 13.01 | 13.35 | 115,040 | +0.16(+1.21%) |
Jul 31, 2013 | 13.85 | 14.10 | 12.85 | 13.19 | 0 | -0.21(-1.57%) |
Jul 30, 2013 | 13.39 | 13.55 | 13.23 | 13.40 | 0 | +0.11(+0.83%) |
Jul 29, 2013 | 13.30 | 13.35 | 13.11 | 13.29 | 0 | -0.08(-0.60%) |
Jul 26, 2013 | 13.23 | 13.49 | 13.20 | 13.37 | 0 | -0.02(-0.15%) |
Jul 25, 2013 | 13.00 | 13.40 | 13.00 | 13.39 | 0 | +0.39(+3.00%) |
Jul 24, 2013 | 13.25 | 13.34 | 12.85 | 13.00 | 0 | -0.20(-1.52%) |
Jul 23, 2013 | 13.25 | 13.25 | 13.13 | 13.20 | 0 | -0.03(-0.23%) |
Jul 22, 2013 | 13.01 | 13.25 | 12.91 | 13.23 | 0 | -0.03(-0.23%) |
Jul 19, 2013 | 13.21 | 13.35 | 12.86 | 13.26 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 13.25 | 13.36 | 13.19 | 13.26 | 0 | +0.02(+0.15%) |
Jul 17, 2013 | 13.36 | 13.39 | 13.20 | 13.24 | 72,964 | +0.00(+0.00%) |
Jul 16, 2013 | 13.23 | 13.37 | 13.18 | 13.24 | 0 | -0.01(-0.08%) |
Jul 15, 2013 | 13.80 | 13.80 | 13.00 | 13.25 | 0 | -0.42(-3.07%) |
Jul 12, 2013 | 13.59 | 13.90 | 13.59 | 13.67 | 0 | +0.02(+0.15%) |
Jul 11, 2013 | 13.47 | 13.78 | 13.42 | 13.65 | 0 | +0.24(+1.79%) |
Jul 10, 2013 | 13.40 | 13.63 | 13.28 | 13.41 | 0 | -0.04(-0.30%) |
Jul 09, 2013 | 13.24 | 13.72 | 13.20 | 13.45 | 0 | +0.25(+1.89%) |
Jul 08, 2013 | 13.13 | 13.25 | 13.00 | 13.20 | 0 | +0.09(+0.69%) |
Jul 05, 2013 | 12.98 | 13.23 | 12.14 | 13.11 | 0 | +0.31(+2.42%) |
Jul 03, 2013 | 12.37 | 12.89 | 12.26 | 12.80 | 0 | +0.33(+2.65%) |
Jul 02, 2013 | 12.38 | 12.51 | 12.27 | 12.47 | 0 | +0.02(+0.12%) |
Jul 01, 2013 | 12.41 | 12.70 | 12.40 | 12.46 | 0 | +0.06(+0.52%) |
Jun 28, 2013 | 12.57 | 13.00 | 12.27 | 12.39 | 168,469 | +0.00(+0.00%) |
Jun 26, 2013 | 12.75 | 12.75 | 12.12 | 12.39 | 0 | -0.32(-2.52%) |
Jun 25, 2013 | 12.95 | 12.95 | 12.66 | 12.71 | 0 | -0.14(-1.09%) |
Jun 24, 2013 | 12.44 | 12.91 | 12.44 | 12.85 | 0 | +0.18(+1.42%) |
Jun 21, 2013 | 12.35 | 12.80 | 12.35 | 12.67 | 112,798 | +0.37(+3.01%) |
Jun 20, 2013 | 12.44 | 12.53 | 12.06 | 12.30 | 0 | -0.30(-2.38%) |
Jun 19, 2013 | 13.14 | 13.25 | 12.56 | 12.60 | 0 | -0.58(-4.40%) |
Jun 18, 2013 | 13.15 | 13.50 | 12.86 | 13.18 | 0 | +0.03(+0.23%) |
Jun 17, 2013 | 12.98 | 13.26 | 12.76 | 13.15 | 0 | +0.42(+3.30%) |
Jun 14, 2013 | 12.86 | 13.00 | 12.49 | 12.73 | 0 | -0.03(-0.24%) |
Jun 13, 2013 | 12.00 | 12.84 | 11.76 | 12.76 | 122,011 | +0.76(+6.33%) |
Jun 12, 2013 | 11.65 | 12.20 | 11.64 | 12.00 | 169,500 | +0.42(+3.63%) |
Jun 11, 2013 | 11.90 | 12.06 | 11.36 | 11.58 | 103,150 | -0.47(-3.90%) |
Jun 10, 2013 | 11.41 | 12.08 | 11.32 | 12.05 | 0 | +0.65(+5.70%) |
Jun 07, 2013 | 10.95 | 11.45 | 10.66 | 11.40 | 0 | +0.41(+3.73%) |
Jun 06, 2013 | 10.65 | 11.09 | 10.63 | 10.99 | 65,349 | +0.32(+3.00%) |
Jun 05, 2013 | 10.73 | 10.98 | 10.41 | 10.67 | 0 | -0.18(-1.66%) |
Jun 04, 2013 | 10.69 | 11.15 | 10.33 | 10.85 | 0 | +0.10(+0.93%) |
Jun 03, 2013 | 10.60 | 10.78 | 10.03 | 10.75 | 55,997 | +0.18(+1.70%) |
May 31, 2013 | 10.60 | 10.61 | 10.47 | 10.57 | 32,854 | -0.10(-0.94%) |
May 30, 2013 | 10.46 | 10.72 | 10.22 | 10.67 | 65,711 | +0.22(+2.11%) |
May 29, 2013 | 10.60 | 10.60 | 10.44 | 10.45 | 34,001 | -0.20(-1.88%) |
May 28, 2013 | 10.26 | 10.73 | 10.20 | 10.65 | 117,264 | +0.43(+4.21%) |
May 24, 2013 | 10.08 | 10.26 | 10.00 | 10.22 | 0 | +0.15(+1.49%) |
May 23, 2013 | 9.980 | 10.26 | 9.900 | 10.07 | 0 | -0.33(-3.17%) |
May 22, 2013 | 10.70 | 10.85 | 10.35 | 10.40 | 0 | -0.36(-3.35%) |
May 21, 2013 | 10.82 | 10.95 | 10.72 | 10.76 | 0 | -0.14(-1.28%) |
May 20, 2013 | 10.48 | 10.96 | 10.26 | 10.90 | 0 | +0.32(+3.02%) |
May 17, 2013 | 10.46 | 10.61 | 10.34 | 10.58 | 0 | +0.14(+1.34%) |
May 16, 2013 | 10.39 | 10.46 | 10.35 | 10.44 | 43,168 | -0.04(-0.38%) |
May 15, 2013 | 10.39 | 10.50 | 10.13 | 10.48 | 0 | +0.49(+4.90%) |
May 13, 2013 | 9.720 | 10.00 | 9.540 | 9.990 | 0 | +0.22(+2.25%) |
May 10, 2013 | 9.870 | 10.19 | 9.730 | 9.770 | 0 | -0.10(-1.01%) |
May 09, 2013 | 10.03 | 10.06 | 9.870 | 9.870 | 0 | -0.12(-1.20%) |
May 08, 2013 | 9.830 | 10.16 | 9.641 | 9.990 | 0 | +0.11(+1.11%) |
May 07, 2013 | 10.11 | 10.13 | 9.870 | 9.880 | 0 | -0.14(-1.40%) |
May 06, 2013 | 10.00 | 10.11 | 9.930 | 10.02 | 0 | +0.02(+0.20%) |
May 03, 2013 | 10.25 | 10.30 | 9.960 | 10.00 | 0 | -0.24(-2.34%) |
May 02, 2013 | 10.41 | 10.46 | 10.18 | 10.24 | 0 | -0.08(-0.78%) |