Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.41 | 14.59 | 14.27 | 14.49 | 3,240,617 | +0.08(+0.55%) |
Apr 29, 2014 | 14.35 | 14.71 | 14.33 | 14.41 | 1,559,159 | +0.07(+0.50%) |
Apr 28, 2014 | 14.55 | 14.56 | 14.14 | 14.33 | 2,891,355 | -0.24(-1.63%) |
Apr 25, 2014 | 14.66 | 14.80 | 14.49 | 14.57 | 2,252,712 | -0.21(-1.45%) |
Apr 24, 2014 | 14.76 | 14.81 | 14.55 | 14.79 | 3,766,679 | +0.08(+0.54%) |
Apr 23, 2014 | 14.47 | 14.72 | 14.43 | 14.71 | 3,470,281 | +0.29(+1.98%) |
Apr 22, 2014 | 14.52 | 14.60 | 14.37 | 14.42 | 3,528,520 | -0.03(-0.22%) |
Apr 21, 2014 | 14.46 | 14.50 | 14.22 | 14.45 | 4,120,225 | +0.18(+1.28%) |
Apr 17, 2014 | 14.72 | 14.27 | 14.27 | 14.27 | 10,028,594 | -0.71(-4.76%) |
Apr 16, 2014 | 15.02 | 15.06 | 14.76 | 14.98 | 3,337,733 | +0.03(+0.21%) |
Apr 15, 2014 | 14.89 | 14.98 | 14.54 | 14.95 | 4,339,426 | +0.02(+0.16%) |
Apr 14, 2014 | 14.72 | 15.10 | 14.66 | 14.93 | 5,158,361 | +0.34(+2.34%) |
Apr 11, 2014 | 14.55 | 14.69 | 14.35 | 14.59 | 3,966,238 | -0.02(-0.16%) |
Apr 10, 2014 | 14.83 | 14.93 | 14.49 | 14.61 | 3,235,499 | -0.29(-1.94%) |
Apr 09, 2014 | 14.77 | 15.02 | 14.69 | 14.90 | 3,173,489 | +0.19(+1.32%) |
Apr 08, 2014 | 14.56 | 14.84 | 14.53 | 14.71 | 4,256,316 | +0.15(+1.03%) |
Apr 07, 2014 | 14.51 | 14.64 | 14.26 | 14.56 | 4,178,104 | +0.03(+0.22%) |
Apr 04, 2014 | 14.79 | 14.83 | 14.43 | 14.53 | 3,868,409 | -0.24(-1.61%) |
Apr 03, 2014 | 14.29 | 14.82 | 14.27 | 14.76 | 6,355,088 | +0.44(+3.10%) |
Apr 02, 2014 | 14.18 | 14.43 | 14.15 | 14.32 | 3,717,380 | +0.18(+1.26%) |
Apr 01, 2014 | 14.26 | 14.29 | 13.97 | 14.14 | 2,600,145 | +0.04(+0.25%) |
Mar 31, 2014 | 14.18 | 14.25 | 13.99 | 14.10 | 4,388,059 | +0.28(+2.01%) |
Mar 28, 2014 | 14.01 | 14.13 | 13.76 | 13.83 | 3,024,584 | -0.09(-0.63%) |
Mar 27, 2014 | 14.02 | 14.20 | 13.81 | 13.91 | 4,544,116 | -0.11(-0.76%) |
Mar 26, 2014 | 14.38 | 14.40 | 14.02 | 14.02 | 3,793,672 | -0.24(-1.71%) |
Mar 25, 2014 | 14.18 | 14.37 | 14.12 | 14.27 | 4,615,335 | +0.17(+1.17%) |
Mar 24, 2014 | 13.99 | 14.31 | 13.90 | 14.10 | 3,227,911 | +0.17(+1.24%) |
Mar 21, 2014 | 13.47 | 13.96 | 13.40 | 13.93 | 4,494,312 | +0.47(+3.51%) |
Mar 20, 2014 | 13.46 | 13.56 | 13.30 | 13.45 | 1,895,555 | -0.04(-0.29%) |
Mar 19, 2014 | 13.34 | 13.57 | 13.18 | 13.49 | 2,884,861 | +0.16(+1.18%) |
Mar 18, 2014 | 13.15 | 13.38 | 13.01 | 13.34 | 2,611,953 | +0.20(+1.50%) |
Mar 17, 2014 | 13.08 | 13.30 | 13.01 | 13.14 | 2,193,472 | +0.13(+0.97%) |
Mar 14, 2014 | 12.98 | 13.10 | 12.84 | 13.01 | 2,816,638 | -0.01(-0.06%) |
Mar 13, 2014 | 13.37 | 13.45 | 12.97 | 13.02 | 3,563,813 | -0.30(-2.25%) |
Mar 12, 2014 | 13.45 | 13.62 | 13.29 | 13.32 | 1,991,904 | -0.23(-1.69%) |
Mar 11, 2014 | 13.56 | 13.68 | 13.41 | 13.55 | 2,131,655 | +0.05(+0.35%) |
Mar 10, 2014 | 13.90 | 13.97 | 13.44 | 13.50 | 3,029,347 | -0.45(-3.22%) |
Mar 07, 2014 | 13.90 | 13.99 | 13.57 | 13.95 | 3,074,850 | +0.03(+0.23%) |
Mar 06, 2014 | 13.88 | 13.95 | 13.82 | 13.92 | 2,816,476 | +0.13(+0.91%) |
Mar 05, 2014 | 13.56 | 13.80 | 13.49 | 13.79 | 2,306,558 | +0.21(+1.57%) |
Mar 04, 2014 | 13.76 | 13.84 | 13.57 | 13.58 | 3,184,841 | +0.02(+0.17%) |
Mar 03, 2014 | 13.62 | 13.66 | 13.41 | 13.56 | 2,329,879 | -0.18(-1.32%) |
Feb 28, 2014 | 13.64 | 13.86 | 13.59 | 13.74 | 2,549,523 | +0.02(+0.17%) |
Feb 27, 2014 | 13.54 | 13.74 | 13.47 | 13.71 | 2,152,434 | +0.18(+1.34%) |
Feb 26, 2014 | 13.42 | 13.63 | 13.39 | 13.53 | 2,678,667 | +0.20(+1.48%) |
Feb 25, 2014 | 13.39 | 13.50 | 13.06 | 13.34 | 3,537,534 | -0.11(-0.82%) |
Feb 24, 2014 | 13.62 | 13.91 | 13.41 | 13.45 | 3,222,503 | -0.46(-3.34%) |
Feb 21, 2014 | 14.21 | 14.23 | 13.90 | 13.91 | 2,419,355 | -0.27(-1.89%) |
Feb 20, 2014 | 14.24 | 14.27 | 13.99 | 14.18 | 3,115,229 | +0.00(+0.00%) |
Feb 19, 2014 | 14.10 | 14.50 | 14.08 | 14.18 | 5,713,343 | -0.01(-0.06%) |
Feb 18, 2014 | 14.01 | 14.26 | 13.93 | 14.19 | 3,681,217 | +0.11(+0.78%) |
Feb 14, 2014 | 13.91 | 14.08 | 14.08 | 14.08 | 2,013,379 | +0.16(+1.13%) |
Feb 13, 2014 | 13.58 | 13.93 | 13.57 | 13.92 | 2,841,898 | +0.21(+1.55%) |
Feb 12, 2014 | 13.56 | 13.79 | 13.52 | 13.71 | 3,882,149 | +0.23(+1.69%) |
Feb 11, 2014 | 13.53 | 13.53 | 13.11 | 13.48 | 4,098,322 | +0.63(+4.91%) |
Feb 10, 2014 | 12.86 | 12.90 | 12.78 | 12.85 | 2,347,187 | -0.02(-0.12%) |
Feb 07, 2014 | 12.93 | 12.97 | 12.72 | 12.86 | 5,537,902 | +0.10(+0.80%) |
Feb 06, 2014 | 12.76 | 12.82 | 12.69 | 12.76 | 3,521,547 | +0.07(+0.56%) |
Feb 05, 2014 | 12.89 | 12.90 | 12.51 | 12.69 | 3,821,770 | +0.12(+0.94%) |
Feb 04, 2014 | 12.56 | 12.70 | 12.45 | 12.57 | 3,110,987 | +0.10(+0.82%) |
Feb 03, 2014 | 13.00 | 13.00 | 12.45 | 12.47 | 4,920,522 | -0.53(-4.06%) |
Jan 31, 2014 | 12.99 | 13.16 | 12.84 | 13.00 | 2,612,104 | -0.17(-1.26%) |
Jan 30, 2014 | 13.25 | 13.32 | 13.03 | 13.16 | 3,560,547 | +0.09(+0.66%) |
Jan 29, 2014 | 13.27 | 13.36 | 12.97 | 13.08 | 5,777,968 | -0.20(-1.48%) |
Jan 28, 2014 | 13.13 | 13.32 | 12.77 | 13.27 | 10,604,868 | +0.29(+2.25%) |
Jan 27, 2014 | 13.49 | 13.49 | 12.96 | 12.98 | 7,884,198 | -0.38(-2.83%) |
Jan 24, 2014 | 13.79 | 13.79 | 13.35 | 13.36 | 3,579,385 | -0.48(-3.47%) |
Jan 23, 2014 | 14.06 | 14.10 | 13.82 | 13.84 | 4,734,269 | -0.26(-1.84%) |
Jan 22, 2014 | 14.19 | 14.20 | 14.02 | 14.10 | 3,198,128 | -0.06(-0.39%) |
Jan 21, 2014 | 14.49 | 14.57 | 14.09 | 14.16 | 4,025,266 | -0.33(-2.28%) |
Jan 17, 2014 | 14.74 | 14.49 | 14.49 | 14.49 | 3,114,390 | -0.20(-1.39%) |
Jan 16, 2014 | 14.67 | 14.86 | 14.64 | 14.69 | 2,896,475 | +0.06(+0.38%) |
Jan 15, 2014 | 14.61 | 14.77 | 14.49 | 14.64 | 2,560,812 | +0.02(+0.16%) |
Jan 14, 2014 | 14.69 | 14.73 | 14.45 | 14.61 | 4,080,275 | +0.00(+0.00%) |
Jan 13, 2014 | 15.02 | 15.13 | 14.58 | 14.61 | 2,979,261 | -0.43(-2.88%) |
Jan 10, 2014 | 15.10 | 15.10 | 14.94 | 15.05 | 1,309,478 | -0.01(-0.05%) |
Jan 09, 2014 | 15.22 | 15.22 | 15.01 | 15.05 | 2,252,125 | -0.09(-0.57%) |
Jan 08, 2014 | 14.94 | 15.21 | 14.82 | 15.14 | 2,000,310 | +0.19(+1.24%) |
Jan 07, 2014 | 14.90 | 15.10 | 14.81 | 14.96 | 2,164,469 | +0.09(+0.61%) |
Jan 06, 2014 | 15.12 | 15.16 | 14.64 | 14.86 | 2,771,541 | -0.23(-1.51%) |
Jan 03, 2014 | 15.16 | 15.22 | 15.02 | 15.09 | 1,482,026 | -0.03(-0.21%) |
Jan 02, 2014 | 15.28 | 15.38 | 15.01 | 15.12 | 1,928,896 | -0.27(-1.74%) |
Dec 31, 2013 | 15.33 | 15.39 | 15.39 | 15.39 | 1,488,199 | +0.10(+0.67%) |
Dec 30, 2013 | 15.43 | 15.55 | 15.23 | 15.29 | 2,261,489 | -0.23(-1.47%) |
Dec 27, 2013 | 15.16 | 15.53 | 15.08 | 15.52 | 1,666,680 | +0.37(+2.44%) |
Dec 26, 2013 | 15.23 | 15.27 | 15.14 | 15.15 | 1,754,019 | -0.02(-0.10%) |
Dec 24, 2013 | 14.82 | 15.20 | 14.73 | 15.16 | 2,060,004 | +0.42(+2.87%) |
Dec 23, 2013 | 14.54 | 14.75 | 14.47 | 14.74 | 2,050,292 | +0.23(+1.57%) |
Dec 20, 2013 | 14.58 | 14.64 | 14.46 | 14.51 | 3,305,483 | -0.03(-0.22%) |
Dec 19, 2013 | 14.36 | 14.70 | 14.35 | 14.54 | 2,414,887 | +0.19(+1.31%) |
Dec 18, 2013 | 14.75 | 14.79 | 14.10 | 14.36 | 6,178,586 | -0.48(-3.22%) |
Dec 17, 2013 | 14.76 | 14.89 | 14.73 | 14.83 | 1,497,682 | -0.02(-0.11%) |
Dec 16, 2013 | 14.76 | 14.89 | 14.69 | 14.85 | 1,940,193 | +0.14(+0.96%) |
Dec 13, 2013 | 14.61 | 14.74 | 14.61 | 14.71 | 1,141,794 | +0.09(+0.64%) |
Dec 12, 2013 | 14.74 | 14.75 | 14.53 | 14.62 | 2,533,712 | +0.00(+0.00%) |
Dec 11, 2013 | 14.80 | 14.94 | 14.59 | 14.62 | 2,160,509 | -0.21(-1.43%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.80 | 14.83 | 1,336,382 | -0.09(-0.58%) |
Dec 09, 2013 | 14.76 | 14.94 | 14.72 | 14.91 | 1,857,403 | +0.18(+1.22%) |
Dec 06, 2013 | 14.87 | 14.94 | 14.67 | 14.73 | 0 | +0.02(+0.11%) |
Dec 05, 2013 | 14.52 | 14.75 | 14.52 | 14.72 | 0 | +0.11(+0.75%) |
Dec 04, 2013 | 14.28 | 14.73 | 14.24 | 14.61 | 0 | +0.41(+2.87%) |
Dec 03, 2013 | 14.18 | 14.36 | 14.07 | 14.20 | 2,586,849 | -0.02(-0.17%) |
Dec 02, 2013 | 14.26 | 14.40 | 14.14 | 14.22 | 0 | -0.05(-0.33%) |
Nov 29, 2013 | 14.29 | 14.40 | 14.17 | 14.27 | 0 | +0.05(+0.39%) |
Nov 27, 2013 | 14.44 | 14.48 | 14.15 | 14.22 | 0 | -0.16(-1.14%) |
Nov 26, 2013 | 14.39 | 14.50 | 14.22 | 14.38 | 0 | -0.04(-0.27%) |
Nov 25, 2013 | 14.63 | 14.67 | 14.33 | 14.42 | 2,400,103 | -0.21(-1.45%) |
Nov 22, 2013 | 14.60 | 14.83 | 14.60 | 14.63 | 0 | -0.20(-1.32%) |
Nov 21, 2013 | 14.90 | 14.94 | 14.72 | 14.83 | 2,143,852 | +0.00(+0.00%) |
Nov 20, 2013 | 14.96 | 15.07 | 14.75 | 14.83 | 1,659,755 | -0.09(-0.58%) |
Nov 19, 2013 | 14.83 | 15.12 | 14.80 | 14.91 | 2,886,530 | +0.09(+0.61%) |
Nov 18, 2013 | 14.93 | 14.96 | 14.74 | 14.82 | 2,690,686 | -0.07(-0.50%) |
Nov 15, 2013 | 14.97 | 15.04 | 14.89 | 14.90 | 0 | -0.07(-0.47%) |
Nov 14, 2013 | 14.90 | 14.98 | 14.73 | 14.97 | 2,539,303 | +0.05(+0.34%) |
Nov 13, 2013 | 14.64 | 14.92 | 14.58 | 14.92 | 3,084,384 | +0.02(+0.13%) |
Nov 12, 2013 | 14.99 | 15.06 | 14.76 | 14.90 | 0 | -0.18(-1.20%) |
Nov 11, 2013 | 15.00 | 15.19 | 14.95 | 15.08 | 0 | +0.07(+0.47%) |
Nov 08, 2013 | 14.54 | 15.14 | 14.47 | 15.01 | 0 | +0.51(+3.51%) |
Nov 07, 2013 | 14.80 | 14.87 | 14.46 | 14.50 | 0 | -0.26(-1.75%) |
Nov 06, 2013 | 14.73 | 14.85 | 14.61 | 14.76 | 0 | +0.09(+0.59%) |
Nov 05, 2013 | 14.65 | 14.78 | 14.47 | 14.67 | 2,322,410 | -0.09(-0.64%) |
Nov 04, 2013 | 14.76 | 14.87 | 14.65 | 14.76 | 3,908,177 | +0.32(+2.22%) |
Nov 01, 2013 | 14.15 | 14.49 | 14.10 | 14.44 | 0 | +0.36(+2.53%) |
Oct 31, 2013 | 13.94 | 14.19 | 13.82 | 14.09 | 3,102,746 | +0.16(+1.15%) |
Oct 30, 2013 | 13.97 | 14.05 | 13.76 | 13.93 | 2,787,636 | -0.07(-0.50%) |
Oct 29, 2013 | 14.06 | 14.14 | 13.84 | 14.00 | 3,583,007 | +0.00(+0.03%) |
Oct 28, 2013 | 14.06 | 14.07 | 13.75 | 13.99 | 0 | -0.07(-0.47%) |
Oct 25, 2013 | 14.24 | 14.29 | 14.00 | 14.06 | 0 | -0.22(-1.54%) |
Oct 24, 2013 | 14.45 | 14.52 | 14.24 | 14.28 | 2,300,689 | -0.16(-1.08%) |
Oct 23, 2013 | 14.19 | 14.49 | 14.01 | 14.44 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 14.36 | 14.49 | 14.28 | 14.44 | 3,418,312 | +0.12(+0.82%) |
Oct 21, 2013 | 14.19 | 14.40 | 14.16 | 14.33 | 2,868,817 | +0.16(+1.11%) |
Oct 18, 2013 | 14.06 | 14.19 | 13.90 | 14.17 | 3,192,951 | +0.16(+1.12%) |
Oct 17, 2013 | 13.58 | 14.23 | 13.51 | 14.01 | 5,292,180 | +0.53(+3.95%) |
Oct 16, 2013 | 13.79 | 13.85 | 13.46 | 13.48 | 3,826,124 | -0.01(-0.06%) |
Oct 15, 2013 | 13.47 | 13.75 | 13.41 | 13.49 | 2,850,261 | -0.01(-0.06%) |
Oct 14, 2013 | 13.17 | 13.56 | 13.14 | 13.50 | 1,687,267 | +0.22(+1.65%) |
Oct 11, 2013 | 13.17 | 13.30 | 13.10 | 13.28 | 0 | +0.13(+0.95%) |
Oct 10, 2013 | 13.00 | 13.20 | 12.96 | 13.15 | 1,488,148 | +0.32(+2.50%) |
Oct 09, 2013 | 12.97 | 12.98 | 12.74 | 12.83 | 0 | -0.09(-0.73%) |
Oct 08, 2013 | 13.04 | 13.14 | 12.85 | 12.92 | 1,735,982 | -0.09(-0.72%) |
Oct 07, 2013 | 13.06 | 13.18 | 12.96 | 13.02 | 1,617,782 | -0.18(-1.37%) |
Oct 04, 2013 | 13.14 | 13.25 | 13.04 | 13.20 | 0 | +0.09(+0.66%) |
Oct 03, 2013 | 13.31 | 13.39 | 13.06 | 13.11 | 1,966,968 | -0.20(-1.47%) |
Oct 02, 2013 | 13.12 | 13.37 | 13.12 | 13.31 | 0 | +0.05(+0.35%) |
Oct 01, 2013 | 13.06 | 13.36 | 12.98 | 13.26 | 4,114,902 | +0.16(+1.26%) |
Sep 30, 2013 | 12.72 | 13.19 | 12.69 | 13.10 | 2,974,007 | +0.16(+1.27%) |
Sep 27, 2013 | 12.99 | 13.05 | 12.86 | 12.93 | 0 | -0.20(-1.49%) |
Sep 26, 2013 | 13.08 | 13.20 | 13.00 | 13.13 | 1,591,035 | +0.11(+0.84%) |
Sep 25, 2013 | 13.10 | 13.17 | 12.89 | 13.02 | 2,257,179 | +0.12(+0.90%) |
Sep 24, 2013 | 12.89 | 13.08 | 12.87 | 12.90 | 3,057,118 | -0.07(-0.54%) |
Sep 23, 2013 | 13.08 | 13.31 | 12.96 | 12.97 | 3,045,965 | -0.08(-0.60%) |
Sep 20, 2013 | 13.28 | 13.38 | 12.89 | 13.05 | 0 | -0.22(-1.64%) |
Sep 19, 2013 | 13.50 | 13.59 | 13.27 | 13.27 | 2,657,441 | -0.28(-2.06%) |
Sep 18, 2013 | 13.35 | 13.67 | 13.12 | 13.55 | 6,606,344 | +0.13(+0.98%) |
Sep 17, 2013 | 13.11 | 13.43 | 13.07 | 13.41 | 0 | +0.34(+2.62%) |
Sep 16, 2013 | 13.24 | 13.20 | 13.04 | 13.07 | 0 | +0.02(+0.12%) |
Sep 13, 2013 | 13.10 | 13.14 | 13.00 | 13.06 | 0 | +0.02(+0.18%) |
Sep 12, 2013 | 12.98 | 13.10 | 12.92 | 13.03 | 2,671,420 | -0.05(-0.42%) |
Sep 11, 2013 | 12.80 | 13.11 | 12.62 | 13.09 | 3,015,233 | +0.26(+2.06%) |
Sep 10, 2013 | 12.62 | 12.95 | 12.60 | 12.82 | 4,502,353 | +0.33(+2.62%) |
Sep 09, 2013 | 12.15 | 12.54 | 12.13 | 12.50 | 2,475,784 | +0.40(+3.28%) |
Sep 06, 2013 | 12.12 | 12.14 | 11.88 | 12.10 | 0 | +0.06(+0.52%) |
Sep 05, 2013 | 11.95 | 12.15 | 11.76 | 12.04 | 2,322,996 | +0.05(+0.42%) |
Sep 04, 2013 | 11.84 | 12.01 | 11.79 | 11.99 | 2,775,620 | +0.14(+1.22%) |
Sep 03, 2013 | 12.10 | 12.26 | 11.71 | 11.84 | 4,388,035 | -0.03(-0.26%) |
Aug 30, 2013 | 12.14 | 12.17 | 11.84 | 11.87 | 0 | -0.27(-2.24%) |
Aug 29, 2013 | 12.05 | 12.29 | 12.02 | 12.15 | 1,936,232 | +0.08(+0.64%) |
Aug 28, 2013 | 12.03 | 12.17 | 11.97 | 12.07 | 1,474,330 | +0.09(+0.78%) |
Aug 27, 2013 | 12.19 | 12.23 | 11.97 | 11.97 | 2,037,412 | -0.37(-2.96%) |
Aug 26, 2013 | 12.25 | 12.48 | 12.25 | 12.34 | 1,870,484 | +0.07(+0.60%) |
Aug 23, 2013 | 12.49 | 12.54 | 12.20 | 12.27 | 0 | -0.17(-1.34%) |
Aug 22, 2013 | 12.20 | 12.49 | 12.14 | 12.43 | 0 | +0.33(+2.70%) |
Aug 21, 2013 | 12.37 | 12.44 | 12.08 | 12.11 | 0 | -0.32(-2.57%) |
Aug 20, 2013 | 12.22 | 12.53 | 12.21 | 12.43 | 1,999,334 | +0.19(+1.53%) |
Aug 19, 2013 | 12.42 | 12.42 | 12.19 | 12.24 | 1,460,901 | -0.17(-1.38%) |
Aug 16, 2013 | 12.51 | 12.61 | 12.36 | 12.41 | 0 | -0.13(-1.05%) |
Aug 15, 2013 | 12.57 | 12.64 | 12.42 | 12.54 | 2,348,488 | -0.21(-1.65%) |
Aug 14, 2013 | 12.78 | 12.93 | 12.64 | 12.75 | 3,379,619 | +0.16(+1.30%) |
Aug 13, 2013 | 12.77 | 12.82 | 12.54 | 12.59 | 2,113,376 | -0.08(-0.61%) |
Aug 12, 2013 | 12.27 | 12.77 | 12.27 | 12.67 | 3,759,664 | +0.36(+2.91%) |
Aug 09, 2013 | 12.11 | 12.46 | 12.09 | 12.31 | 2,811,249 | +0.24(+2.00%) |
Aug 08, 2013 | 12.06 | 12.17 | 12.01 | 12.07 | 2,533,186 | +0.09(+0.78%) |
Aug 07, 2013 | 12.05 | 12.09 | 11.94 | 11.97 | 1,951,245 | -0.14(-1.16%) |
Aug 06, 2013 | 12.28 | 12.29 | 12.04 | 12.12 | 1,852,888 | -0.19(-1.58%) |
Aug 05, 2013 | 12.25 | 12.40 | 12.24 | 12.31 | 1,977,032 | +0.04(+0.32%) |
Aug 02, 2013 | 12.21 | 12.37 | 12.12 | 12.27 | 1,915,792 | -0.02(-0.13%) |
Aug 01, 2013 | 12.26 | 12.39 | 12.25 | 12.29 | 2,847,713 | +0.18(+1.48%) |
Jul 31, 2013 | 12.12 | 12.23 | 12.05 | 12.11 | 0 | +0.02(+0.19%) |
Jul 30, 2013 | 12.10 | 12.13 | 11.90 | 12.08 | 0 | -0.01(-0.06%) |
Jul 29, 2013 | 12.08 | 12.15 | 11.99 | 12.09 | 0 | -0.05(-0.38%) |
Jul 26, 2013 | 12.06 | 12.27 | 12.05 | 12.14 | 0 | -0.05(-0.38%) |
Jul 25, 2013 | 11.98 | 12.25 | 11.90 | 12.19 | 0 | +0.16(+1.36%) |
Jul 24, 2013 | 12.19 | 12.19 | 11.89 | 12.02 | 0 | -0.16(-1.28%) |
Jul 23, 2013 | 11.97 | 12.31 | 11.94 | 12.18 | 0 | +0.29(+2.42%) |
Jul 22, 2013 | 11.90 | 12.00 | 11.81 | 11.89 | 0 | +0.05(+0.46%) |
Jul 19, 2013 | 11.97 | 11.97 | 11.82 | 11.83 | 0 | -0.10(-0.85%) |
Jul 18, 2013 | 12.01 | 12.30 | 11.92 | 11.94 | 4,188,139 | -0.13(-1.10%) |
Jul 17, 2013 | 12.05 | 12.20 | 11.95 | 12.07 | 1,668,924 | +0.12(+0.98%) |
Jul 16, 2013 | 11.99 | 12.03 | 11.82 | 11.95 | 0 | +0.02(+0.13%) |
Jul 15, 2013 | 11.95 | 12.14 | 11.90 | 11.94 | 0 | -0.01(-0.06%) |
Jul 12, 2013 | 11.99 | 12.02 | 11.83 | 11.94 | 0 | -0.04(-0.32%) |
Jul 11, 2013 | 12.00 | 12.13 | 11.90 | 11.98 | 0 | +0.16(+1.32%) |
Jul 10, 2013 | 11.85 | 11.94 | 11.65 | 11.83 | 0 | -0.03(-0.26%) |
Jul 09, 2013 | 11.87 | 11.99 | 11.78 | 11.86 | 0 | +0.12(+0.99%) |
Jul 08, 2013 | 11.81 | 11.86 | 11.73 | 11.74 | 0 | -0.03(-0.27%) |
Jul 05, 2013 | 11.95 | 11.97 | 11.64 | 11.77 | 0 | -0.03(-0.26%) |
Jul 03, 2013 | 11.77 | 11.87 | 11.69 | 11.80 | 0 | -0.06(-0.52%) |
Jul 02, 2013 | 11.91 | 12.00 | 11.66 | 11.87 | 0 | -0.02(-0.13%) |
Jul 01, 2013 | 11.80 | 11.94 | 11.73 | 11.88 | 0 | +0.28(+2.41%) |
Jun 28, 2013 | 11.65 | 11.83 | 11.56 | 11.60 | 4,187,707 | -0.11(-0.93%) |
Jun 27, 2013 | 11.42 | 11.80 | 11.42 | 11.71 | 0 | +0.37(+3.29%) |
Jun 26, 2013 | 11.29 | 11.42 | 11.12 | 11.34 | 0 | +0.19(+1.75%) |
Jun 25, 2013 | 11.10 | 11.19 | 10.83 | 11.14 | 2,440,467 | +0.18(+1.62%) |
Jun 24, 2013 | 11.14 | 11.17 | 10.69 | 10.96 | 0 | -0.23(-2.07%) |
Jun 21, 2013 | 11.34 | 11.46 | 11.17 | 11.20 | 3,331,995 | -0.10(-0.89%) |
Jun 20, 2013 | 11.30 | 11.44 | 11.07 | 11.30 | 0 | -0.19(-1.68%) |
Jun 19, 2013 | 11.52 | 11.65 | 11.45 | 11.49 | 0 | -0.08(-0.67%) |
Jun 18, 2013 | 11.50 | 11.70 | 11.47 | 11.57 | 2,131,976 | -0.02(-0.20%) |
Jun 17, 2013 | 11.61 | 11.71 | 11.57 | 11.59 | 0 | +0.07(+0.60%) |
Jun 14, 2013 | 11.68 | 11.75 | 11.44 | 11.52 | 0 | -0.10(-0.86%) |
Jun 13, 2013 | 11.15 | 11.69 | 11.13 | 11.62 | 3,342,167 | +0.47(+4.22%) |
Jun 12, 2013 | 11.32 | 11.44 | 11.07 | 11.15 | 2,267,750 | -0.07(-0.62%) |
Jun 11, 2013 | 11.32 | 11.33 | 11.13 | 11.22 | 3,923,533 | -0.27(-2.35%) |
Jun 10, 2013 | 11.43 | 11.56 | 11.31 | 11.49 | 0 | +0.04(+0.34%) |
Jun 07, 2013 | 11.45 | 11.70 | 11.37 | 11.45 | 0 | -0.02(-0.13%) |
Jun 06, 2013 | 11.53 | 11.65 | 11.35 | 11.47 | 3,784,867 | -0.09(-0.80%) |
Jun 05, 2013 | 11.93 | 11.95 | 11.53 | 11.56 | 0 | -0.44(-3.67%) |
Jun 04, 2013 | 11.92 | 12.04 | 11.79 | 12.00 | 0 | +0.06(+0.52%) |
Jun 03, 2013 | 11.98 | 12.00 | 11.78 | 11.94 | 3,325,720 | +0.08(+0.72%) |
May 31, 2013 | 11.91 | 12.00 | 11.81 | 11.85 | 3,805,561 | -0.10(-0.84%) |
May 30, 2013 | 11.94 | 12.05 | 11.81 | 11.95 | 0 | +0.06(+0.52%) |
May 29, 2013 | 11.87 | 11.96 | 11.71 | 11.89 | 1,199,606 | -0.12(-0.96%) |
May 28, 2013 | 12.05 | 12.11 | 11.89 | 12.01 | 1,868,874 | +0.13(+1.10%) |
May 24, 2013 | 11.86 | 11.95 | 11.74 | 11.88 | 0 | -0.10(-0.84%) |
May 23, 2013 | 11.89 | 12.01 | 11.72 | 11.98 | 0 | -0.07(-0.58%) |
May 22, 2013 | 12.40 | 12.51 | 11.83 | 12.05 | 0 | -0.34(-2.74%) |
May 21, 2013 | 12.20 | 12.53 | 12.14 | 12.39 | 0 | +0.20(+1.65%) |
May 20, 2013 | 11.81 | 12.25 | 11.78 | 12.18 | 0 | +0.36(+3.07%) |
May 17, 2013 | 11.72 | 11.88 | 11.66 | 11.82 | 0 | +0.21(+1.80%) |
May 16, 2013 | 11.73 | 11.88 | 11.51 | 11.61 | 3,071,333 | -0.05(-0.46%) |
May 15, 2013 | 11.66 | 11.74 | 11.51 | 11.67 | 0 | -0.05(-0.46%) |
May 13, 2013 | 11.92 | 11.92 | 11.68 | 11.72 | 2,055,620 | -0.24(-2.00%) |
May 10, 2013 | 11.98 | 12.05 | 11.78 | 11.96 | 0 | +0.01(+0.06%) |
May 09, 2013 | 12.10 | 12.12 | 11.88 | 11.95 | 0 | -0.14(-1.15%) |
May 08, 2013 | 11.86 | 12.12 | 11.81 | 12.09 | 0 | +0.27(+2.29%) |
May 07, 2013 | 11.76 | 11.88 | 11.68 | 11.82 | 0 | +0.11(+0.92%) |
May 06, 2013 | 11.85 | 11.87 | 11.63 | 11.71 | 0 | -0.09(-0.79%) |
May 03, 2013 | 11.57 | 11.89 | 11.57 | 11.81 | 0 | +0.42(+3.73%) |
May 02, 2013 | 11.38 | 11.49 | 11.08 | 11.38 | 0 | +0.05(+0.48%) |