Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.55 | 13.66 | 13.32 | 13.58 | 553,062 | +0.02(+0.18%) |
Apr 29, 2014 | 13.83 | 15.09 | 13.54 | 13.56 | 484,357 | -0.15(-1.09%) |
Apr 28, 2014 | 13.73 | 13.86 | 13.61 | 13.71 | 886,329 | -0.02(-0.12%) |
Apr 25, 2014 | 13.67 | 13.89 | 13.60 | 13.72 | 886,772 | +0.16(+1.16%) |
Apr 24, 2014 | 13.95 | 14.32 | 13.53 | 13.57 | 752,746 | +0.05(+0.37%) |
Apr 23, 2014 | 13.35 | 13.86 | 13.29 | 13.52 | 730,770 | +0.09(+0.68%) |
Apr 22, 2014 | 13.36 | 13.66 | 13.28 | 13.42 | 428,611 | +0.02(+0.19%) |
Apr 21, 2014 | 13.56 | 13.66 | 13.32 | 13.40 | 320,661 | -0.16(-1.16%) |
Apr 17, 2014 | 13.31 | 13.56 | 13.56 | 13.56 | 384,129 | +0.25(+1.87%) |
Apr 16, 2014 | 13.28 | 13.38 | 13.19 | 13.31 | 306,549 | +0.08(+0.63%) |
Apr 15, 2014 | 13.28 | 13.37 | 12.99 | 13.22 | 368,384 | -0.01(-0.06%) |
Apr 14, 2014 | 13.38 | 13.42 | 13.08 | 13.23 | 413,587 | +0.02(+0.13%) |
Apr 11, 2014 | 13.18 | 13.31 | 13.03 | 13.22 | 718,564 | -0.06(-0.44%) |
Apr 10, 2014 | 13.64 | 13.71 | 13.19 | 13.27 | 1,187,747 | -0.42(-3.09%) |
Apr 09, 2014 | 14.02 | 14.09 | 13.66 | 13.70 | 514,528 | -0.24(-1.73%) |
Apr 08, 2014 | 13.96 | 14.15 | 13.87 | 13.94 | 315,477 | +0.02(+0.18%) |
Apr 07, 2014 | 14.00 | 14.09 | 13.75 | 13.91 | 405,965 | -0.07(-0.53%) |
Apr 04, 2014 | 14.59 | 14.71 | 13.96 | 13.99 | 374,477 | -0.57(-3.93%) |
Apr 03, 2014 | 14.61 | 14.70 | 14.52 | 14.56 | 296,455 | -0.04(-0.28%) |
Apr 02, 2014 | 14.69 | 14.69 | 14.46 | 14.60 | 325,386 | -0.04(-0.28%) |
Apr 01, 2014 | 14.17 | 14.71 | 13.76 | 14.64 | 738,316 | +0.47(+3.34%) |
Mar 31, 2014 | 13.90 | 14.24 | 13.78 | 14.17 | 512,328 | +0.36(+2.58%) |
Mar 28, 2014 | 13.80 | 14.15 | 13.76 | 13.81 | 535,473 | +0.01(+0.06%) |
Mar 27, 2014 | 14.10 | 14.12 | 13.76 | 13.81 | 331,041 | -0.26(-1.83%) |
Mar 26, 2014 | 14.38 | 14.46 | 14.05 | 14.06 | 502,001 | -0.22(-1.51%) |
Mar 25, 2014 | 14.48 | 14.48 | 14.20 | 14.28 | 454,286 | -0.15(-1.03%) |
Mar 24, 2014 | 14.49 | 14.66 | 14.35 | 14.43 | 491,088 | -0.01(-0.06%) |
Mar 21, 2014 | 14.65 | 14.73 | 14.36 | 14.44 | 1,888,912 | -0.15(-1.02%) |
Mar 20, 2014 | 14.35 | 14.59 | 14.30 | 14.58 | 847,349 | +0.24(+1.67%) |
Mar 19, 2014 | 14.39 | 14.51 | 14.15 | 14.35 | 634,714 | -0.21(-1.48%) |
Mar 18, 2014 | 14.58 | 14.63 | 14.29 | 14.56 | 651,676 | +0.04(+0.29%) |
Mar 17, 2014 | 14.54 | 14.73 | 14.49 | 14.52 | 291,609 | +0.05(+0.34%) |
Mar 14, 2014 | 14.26 | 14.57 | 14.25 | 14.47 | 378,691 | +0.15(+1.04%) |
Mar 13, 2014 | 14.50 | 14.52 | 14.20 | 14.32 | 324,884 | -0.09(-0.63%) |
Mar 12, 2014 | 14.28 | 14.43 | 13.99 | 14.41 | 257,118 | +0.07(+0.46%) |
Mar 11, 2014 | 14.48 | 14.48 | 14.15 | 14.35 | 273,679 | -0.16(-1.08%) |
Mar 10, 2014 | 14.31 | 14.51 | 14.25 | 14.50 | 242,624 | +0.14(+0.98%) |
Mar 07, 2014 | 14.33 | 14.49 | 14.25 | 14.36 | 232,452 | +0.17(+1.16%) |
Mar 06, 2014 | 14.11 | 14.28 | 14.00 | 14.20 | 260,151 | +0.16(+1.12%) |
Mar 05, 2014 | 14.03 | 14.06 | 13.83 | 14.04 | 242,378 | -0.02(-0.18%) |
Mar 04, 2014 | 13.84 | 14.21 | 13.74 | 14.06 | 527,614 | +0.41(+3.03%) |
Mar 03, 2014 | 13.63 | 13.66 | 13.44 | 13.65 | 226,494 | -0.12(-0.90%) |
Feb 28, 2014 | 13.72 | 14.02 | 13.70 | 13.78 | 394,795 | +0.11(+0.79%) |
Feb 27, 2014 | 13.49 | 13.69 | 13.38 | 13.67 | 215,956 | +0.09(+0.67%) |
Feb 26, 2014 | 13.49 | 13.69 | 13.45 | 13.58 | 349,185 | +0.15(+1.11%) |
Feb 25, 2014 | 13.64 | 13.76 | 13.37 | 13.43 | 242,899 | -0.19(-1.40%) |
Feb 24, 2014 | 13.35 | 13.76 | 13.35 | 13.62 | 663,472 | +0.21(+1.54%) |
Feb 21, 2014 | 13.00 | 13.47 | 12.83 | 13.41 | 1,004,855 | +0.48(+3.71%) |
Feb 20, 2014 | 12.99 | 13.18 | 12.86 | 12.93 | 1,398,945 | -0.06(-0.44%) |
Feb 19, 2014 | 13.46 | 13.59 | 12.98 | 12.99 | 495,807 | -0.52(-3.85%) |
Feb 18, 2014 | 13.49 | 13.62 | 13.36 | 13.51 | 223,407 | +0.03(+0.25%) |
Feb 14, 2014 | 13.45 | 13.48 | 13.48 | 13.48 | 193,261 | -0.02(-0.12%) |
Feb 13, 2014 | 13.32 | 13.54 | 13.24 | 13.49 | 122,888 | +0.06(+0.43%) |
Feb 12, 2014 | 13.60 | 13.80 | 13.37 | 13.44 | 243,240 | -0.12(-0.91%) |
Feb 11, 2014 | 13.30 | 13.63 | 13.22 | 13.56 | 260,244 | +0.26(+1.93%) |
Feb 10, 2014 | 13.35 | 13.57 | 13.11 | 13.30 | 256,272 | -0.02(-0.19%) |
Feb 07, 2014 | 13.31 | 13.43 | 13.21 | 13.33 | 353,308 | +0.07(+0.50%) |
Feb 06, 2014 | 13.16 | 13.32 | 13.09 | 13.26 | 370,888 | +0.13(+1.01%) |
Feb 05, 2014 | 13.21 | 13.28 | 13.13 | 13.13 | 562,778 | -0.15(-1.12%) |
Feb 04, 2014 | 12.73 | 13.29 | 12.73 | 13.28 | 892,087 | +0.58(+4.55%) |
Feb 03, 2014 | 13.21 | 13.29 | 12.69 | 12.70 | 594,047 | -0.50(-3.76%) |
Jan 31, 2014 | 13.18 | 13.69 | 13.18 | 13.20 | 560,410 | -0.22(-1.66%) |
Jan 30, 2014 | 13.27 | 13.56 | 13.23 | 13.42 | 416,942 | +0.22(+1.69%) |
Jan 29, 2014 | 13.36 | 13.48 | 13.20 | 13.20 | 411,531 | -0.29(-2.14%) |
Jan 28, 2014 | 13.48 | 13.65 | 13.37 | 13.49 | 422,618 | -0.01(-0.06%) |
Jan 27, 2014 | 13.72 | 13.75 | 13.47 | 13.49 | 509,554 | -0.11(-0.79%) |
Jan 24, 2014 | 13.68 | 13.85 | 13.45 | 13.60 | 618,154 | -0.10(-0.72%) |
Jan 23, 2014 | 13.26 | 13.76 | 13.23 | 13.70 | 785,377 | -0.67(-4.66%) |
Jan 22, 2014 | 14.43 | 14.73 | 14.25 | 14.37 | 446,932 | -0.06(-0.40%) |
Jan 21, 2014 | 14.22 | 14.55 | 14.22 | 14.43 | 470,706 | +0.24(+1.69%) |
Jan 17, 2014 | 14.10 | 14.19 | 14.19 | 14.19 | 330,371 | +0.04(+0.29%) |
Jan 16, 2014 | 14.25 | 14.44 | 13.99 | 14.15 | 271,671 | -0.21(-1.44%) |
Jan 15, 2014 | 14.23 | 14.49 | 14.23 | 14.35 | 420,726 | +0.12(+0.87%) |
Jan 14, 2014 | 14.19 | 14.28 | 14.06 | 14.23 | 188,947 | +0.11(+0.76%) |
Jan 13, 2014 | 14.33 | 14.46 | 13.98 | 14.12 | 383,131 | -0.23(-1.61%) |
Jan 10, 2014 | 14.46 | 14.46 | 14.17 | 14.35 | 614,701 | -0.12(-0.86%) |
Jan 09, 2014 | 14.44 | 14.58 | 14.31 | 14.48 | 369,125 | +0.07(+0.52%) |
Jan 08, 2014 | 14.25 | 14.49 | 14.23 | 14.40 | 788,920 | -0.16(-1.08%) |
Jan 07, 2014 | 14.53 | 14.66 | 14.45 | 14.56 | 270,386 | +0.13(+0.92%) |
Jan 06, 2014 | 14.50 | 14.56 | 14.35 | 14.43 | 388,367 | -0.05(-0.34%) |
Jan 03, 2014 | 14.44 | 14.58 | 14.36 | 14.48 | 308,524 | +0.05(+0.34%) |
Jan 02, 2014 | 14.44 | 14.60 | 14.29 | 14.43 | 450,763 | -0.06(-0.40%) |
Dec 31, 2013 | 14.56 | 14.49 | 14.49 | 14.49 | 460,704 | -0.09(-0.62%) |
Dec 30, 2013 | 14.82 | 14.87 | 14.57 | 14.58 | 343,627 | -0.21(-1.40%) |
Dec 27, 2013 | 14.76 | 14.87 | 14.65 | 14.78 | 247,116 | +0.08(+0.56%) |
Dec 26, 2013 | 14.71 | 14.79 | 14.61 | 14.70 | 416,610 | +0.00(+0.00%) |
Dec 24, 2013 | 14.84 | 15.01 | 14.68 | 14.70 | 174,208 | -0.07(-0.45%) |
Dec 23, 2013 | 14.46 | 14.84 | 14.45 | 14.77 | 619,208 | +0.32(+2.23%) |
Dec 20, 2013 | 14.30 | 14.45 | 14.25 | 14.44 | 1,551,001 | +0.12(+0.87%) |
Dec 19, 2013 | 14.46 | 14.56 | 14.25 | 14.32 | 568,535 | -0.15(-1.03%) |
Dec 18, 2013 | 14.34 | 14.60 | 14.12 | 14.47 | 643,771 | +0.19(+1.33%) |
Dec 17, 2013 | 14.48 | 14.48 | 14.20 | 14.28 | 329,757 | -0.19(-1.31%) |
Dec 16, 2013 | 14.31 | 14.59 | 14.24 | 14.47 | 549,256 | +0.20(+1.38%) |
Dec 13, 2013 | 14.51 | 14.58 | 14.21 | 14.27 | 670,302 | -0.19(-1.31%) |
Dec 12, 2013 | 14.36 | 14.63 | 14.25 | 14.46 | 540,315 | +0.10(+0.69%) |
Dec 11, 2013 | 14.62 | 14.66 | 14.33 | 14.36 | 429,025 | -0.21(-1.47%) |
Dec 10, 2013 | 14.78 | 14.85 | 14.53 | 14.58 | 305,371 | -0.28(-1.88%) |
Dec 09, 2013 | 15.09 | 15.11 | 14.75 | 14.86 | 336,708 | -0.22(-1.47%) |
Dec 06, 2013 | 14.92 | 15.17 | 14.86 | 15.08 | 0 | +0.35(+2.35%) |
Dec 05, 2013 | 14.51 | 14.75 | 14.48 | 14.73 | 0 | +0.17(+1.19%) |
Dec 04, 2013 | 14.56 | 14.75 | 14.39 | 14.56 | 0 | -0.04(-0.28%) |
Dec 03, 2013 | 14.73 | 14.80 | 14.46 | 14.60 | 0 | -0.18(-1.22%) |
Dec 02, 2013 | 15.08 | 15.18 | 14.75 | 14.78 | 276,481 | -0.33(-2.18%) |
Nov 29, 2013 | 15.17 | 15.22 | 14.91 | 15.11 | 0 | +0.04(+0.27%) |
Nov 27, 2013 | 15.01 | 15.14 | 14.87 | 15.07 | 0 | +0.12(+0.77%) |
Nov 26, 2013 | 14.80 | 15.01 | 14.67 | 14.95 | 0 | +0.19(+1.28%) |
Nov 25, 2013 | 14.69 | 14.90 | 14.63 | 14.76 | 239,978 | +0.13(+0.90%) |
Nov 22, 2013 | 14.48 | 14.70 | 14.25 | 14.63 | 0 | +0.22(+1.54%) |
Nov 21, 2013 | 14.30 | 14.43 | 14.21 | 14.41 | 289,278 | +0.21(+1.45%) |
Nov 20, 2013 | 14.07 | 14.28 | 13.96 | 14.21 | 0 | +0.17(+1.23%) |
Nov 19, 2013 | 14.07 | 14.14 | 13.93 | 14.03 | 262,348 | -0.02(-0.18%) |
Nov 18, 2013 | 14.07 | 14.30 | 13.97 | 14.06 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 14.05 | 14.21 | 13.97 | 14.07 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 14.03 | 14.14 | 13.91 | 14.07 | 196,545 | +0.04(+0.29%) |
Nov 13, 2013 | 13.83 | 14.03 | 13.69 | 14.03 | 0 | +0.13(+0.95%) |
Nov 12, 2013 | 14.02 | 14.09 | 13.86 | 13.90 | 0 | -0.19(-1.34%) |
Nov 11, 2013 | 14.28 | 14.28 | 13.99 | 14.09 | 0 | -0.17(-1.21%) |
Nov 08, 2013 | 13.60 | 14.31 | 13.60 | 14.26 | 0 | +0.67(+4.90%) |
Nov 07, 2013 | 13.78 | 13.91 | 13.55 | 13.60 | 464,698 | -0.16(-1.20%) |
Nov 06, 2013 | 13.71 | 13.84 | 13.64 | 13.76 | 383,675 | +0.14(+1.03%) |
Nov 05, 2013 | 13.69 | 13.75 | 13.57 | 13.62 | 528,826 | -0.07(-0.54%) |
Nov 04, 2013 | 13.69 | 13.83 | 13.51 | 13.69 | 408,763 | +0.11(+0.79%) |
Nov 01, 2013 | 13.66 | 13.79 | 13.42 | 13.59 | 0 | -0.10(-0.72%) |
Oct 31, 2013 | 13.87 | 13.91 | 13.68 | 13.69 | 415,197 | -0.21(-1.54%) |
Oct 30, 2013 | 13.93 | 14.00 | 13.83 | 13.90 | 416,290 | +0.02(+0.15%) |
Oct 29, 2013 | 13.99 | 14.02 | 13.66 | 13.88 | 0 | -0.03(-0.21%) |
Oct 28, 2013 | 13.76 | 13.91 | 13.69 | 13.91 | 0 | +0.18(+1.32%) |
Oct 25, 2013 | 13.79 | 13.79 | 13.60 | 13.73 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 13.59 | 13.75 | 13.28 | 13.73 | 589,720 | +0.26(+1.96%) |
Oct 23, 2013 | 13.41 | 13.77 | 13.40 | 13.46 | 872,442 | +0.07(+0.49%) |
Oct 22, 2013 | 13.32 | 13.44 | 13.16 | 13.40 | 406,629 | +0.09(+0.68%) |
Oct 21, 2013 | 13.26 | 13.37 | 13.21 | 13.31 | 219,630 | +0.02(+0.19%) |
Oct 18, 2013 | 13.17 | 13.29 | 13.03 | 13.28 | 419,926 | +0.16(+1.19%) |
Oct 17, 2013 | 12.92 | 13.13 | 12.80 | 13.13 | 328,821 | +0.13(+1.01%) |
Oct 16, 2013 | 12.92 | 13.13 | 12.81 | 13.00 | 267,531 | +0.21(+1.61%) |
Oct 15, 2013 | 12.96 | 13.02 | 12.79 | 12.79 | 316,994 | -0.18(-1.40%) |
Oct 14, 2013 | 12.97 | 13.11 | 12.85 | 12.97 | 312,099 | -0.08(-0.63%) |
Oct 11, 2013 | 12.61 | 13.06 | 12.46 | 13.05 | 0 | +0.37(+2.92%) |
Oct 10, 2013 | 12.46 | 12.69 | 12.46 | 12.68 | 227,924 | +0.36(+2.94%) |
Oct 09, 2013 | 12.38 | 12.48 | 12.27 | 12.32 | 458,089 | +0.02(+0.20%) |
Oct 08, 2013 | 12.34 | 12.37 | 12.28 | 12.30 | 319,270 | -0.05(-0.37%) |
Oct 07, 2013 | 12.42 | 12.47 | 12.33 | 12.34 | 0 | -0.14(-1.15%) |
Oct 04, 2013 | 12.30 | 12.50 | 12.30 | 12.48 | 0 | +0.15(+1.20%) |
Oct 03, 2013 | 12.46 | 12.46 | 12.26 | 12.34 | 0 | -0.13(-1.06%) |
Oct 02, 2013 | 12.53 | 12.61 | 12.43 | 12.47 | 307,956 | -0.15(-1.17%) |
Oct 01, 2013 | 12.47 | 12.63 | 12.34 | 12.62 | 302,993 | +0.21(+1.66%) |
Sep 30, 2013 | 12.15 | 12.47 | 12.03 | 12.41 | 518,305 | +0.13(+1.04%) |
Sep 27, 2013 | 12.28 | 12.44 | 12.18 | 12.28 | 0 | -0.09(-0.77%) |
Sep 26, 2013 | 12.48 | 12.53 | 12.28 | 12.38 | 341,226 | -0.07(-0.59%) |
Sep 25, 2013 | 12.33 | 12.56 | 12.16 | 12.45 | 368,405 | +0.16(+1.27%) |
Sep 24, 2013 | 12.28 | 12.51 | 12.18 | 12.30 | 371,871 | +0.04(+0.33%) |
Sep 23, 2013 | 12.24 | 12.30 | 11.92 | 12.25 | 794,852 | -0.02(-0.13%) |
Sep 20, 2013 | 12.12 | 12.38 | 12.12 | 12.27 | 0 | +0.16(+1.29%) |
Sep 19, 2013 | 12.31 | 12.35 | 11.89 | 12.12 | 342,720 | -0.19(-1.53%) |
Sep 18, 2013 | 12.42 | 12.65 | 12.27 | 12.30 | 0 | -0.12(-0.99%) |
Sep 17, 2013 | 12.30 | 12.44 | 12.16 | 12.43 | 0 | +0.11(+0.93%) |
Sep 16, 2013 | 12.48 | 12.53 | 12.30 | 12.31 | 0 | -0.13(-1.06%) |
Sep 13, 2013 | 12.46 | 12.53 | 12.35 | 12.44 | 0 | +0.03(+0.26%) |
Sep 12, 2013 | 12.53 | 12.55 | 12.40 | 12.41 | 0 | -0.08(-0.66%) |
Sep 11, 2013 | 12.44 | 12.56 | 12.24 | 12.49 | 0 | +0.04(+0.33%) |
Sep 10, 2013 | 12.48 | 12.59 | 12.36 | 12.45 | 219,686 | +0.05(+0.40%) |
Sep 09, 2013 | 12.27 | 12.42 | 12.16 | 12.40 | 0 | +0.14(+1.17%) |
Sep 06, 2013 | 12.31 | 12.37 | 11.97 | 12.26 | 0 | -0.00(-0.03%) |
Sep 05, 2013 | 12.25 | 12.39 | 12.16 | 12.26 | 0 | +0.07(+0.54%) |
Sep 04, 2013 | 12.31 | 12.43 | 12.12 | 12.20 | 0 | -0.08(-0.67%) |
Sep 03, 2013 | 12.48 | 12.72 | 12.16 | 12.28 | 0 | -0.06(-0.47%) |
Aug 30, 2013 | 12.48 | 12.48 | 12.29 | 12.34 | 0 | -0.19(-1.51%) |
Aug 29, 2013 | 12.38 | 12.57 | 12.33 | 12.53 | 183,663 | +0.14(+1.13%) |
Aug 28, 2013 | 12.41 | 12.54 | 12.29 | 12.39 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 12.71 | 12.81 | 12.41 | 12.41 | 620,053 | -0.49(-3.82%) |
Aug 26, 2013 | 13.14 | 13.14 | 12.85 | 12.90 | 0 | -0.22(-1.69%) |
Aug 23, 2013 | 13.14 | 13.19 | 13.00 | 13.12 | 0 | +0.02(+0.19%) |
Aug 22, 2013 | 12.97 | 13.30 | 12.97 | 13.10 | 184,428 | +0.16(+1.20%) |
Aug 21, 2013 | 13.11 | 13.20 | 12.94 | 12.94 | 0 | -0.19(-1.44%) |
Aug 20, 2013 | 12.89 | 13.18 | 12.89 | 13.13 | 611,688 | +0.27(+2.11%) |
Aug 19, 2013 | 13.02 | 13.02 | 12.85 | 12.86 | 369,932 | -0.14(-1.08%) |
Aug 16, 2013 | 12.83 | 13.17 | 12.83 | 13.00 | 0 | +0.10(+0.77%) |
Aug 15, 2013 | 12.76 | 12.95 | 12.69 | 12.90 | 506,144 | +0.02(+0.13%) |
Aug 14, 2013 | 12.95 | 13.08 | 12.88 | 12.89 | 209,383 | -0.08(-0.63%) |
Aug 13, 2013 | 12.90 | 12.99 | 12.65 | 12.97 | 169,585 | +0.10(+0.77%) |
Aug 12, 2013 | 12.81 | 12.94 | 12.78 | 12.87 | 247,531 | -0.03(-0.25%) |
Aug 09, 2013 | 13.09 | 13.09 | 12.78 | 12.90 | 338,504 | -0.20(-1.50%) |
Aug 08, 2013 | 13.00 | 13.10 | 12.80 | 13.10 | 519,554 | +0.22(+1.72%) |
Aug 07, 2013 | 12.74 | 12.90 | 12.58 | 12.88 | 540,416 | +0.08(+0.64%) |
Aug 06, 2013 | 12.88 | 12.89 | 12.68 | 12.80 | 180,721 | -0.12(-0.89%) |
Aug 05, 2013 | 12.82 | 12.97 | 12.72 | 12.91 | 245,410 | +0.14(+1.09%) |
Aug 02, 2013 | 12.76 | 12.85 | 12.63 | 12.77 | 151,771 | -0.02(-0.13%) |
Aug 01, 2013 | 12.66 | 12.89 | 12.49 | 12.79 | 205,232 | +0.25(+2.03%) |
Jul 31, 2013 | 12.61 | 12.87 | 12.53 | 12.53 | 0 | -0.06(-0.46%) |
Jul 30, 2013 | 12.50 | 12.66 | 12.50 | 12.59 | 0 | +0.12(+0.95%) |
Jul 29, 2013 | 12.63 | 12.69 | 12.44 | 12.47 | 0 | -0.16(-1.27%) |
Jul 26, 2013 | 12.46 | 12.63 | 12.30 | 12.63 | 0 | +0.05(+0.39%) |
Jul 25, 2013 | 12.34 | 12.76 | 12.18 | 12.58 | 0 | -0.12(-0.97%) |
Jul 24, 2013 | 12.81 | 13.07 | 12.59 | 12.71 | 0 | +0.02(+0.19%) |
Jul 23, 2013 | 12.78 | 12.85 | 12.54 | 12.68 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 12.41 | 12.76 | 12.37 | 12.68 | 0 | +0.16(+1.24%) |
Jul 19, 2013 | 12.34 | 12.53 | 12.28 | 12.53 | 0 | +0.14(+1.13%) |
Jul 18, 2013 | 12.04 | 12.45 | 11.95 | 12.39 | 0 | +0.32(+2.65%) |
Jul 17, 2013 | 11.91 | 12.12 | 11.89 | 12.07 | 239,926 | +0.19(+1.59%) |
Jul 16, 2013 | 12.13 | 12.21 | 11.88 | 11.88 | 0 | -0.25(-2.03%) |
Jul 15, 2013 | 12.00 | 12.16 | 11.91 | 12.12 | 0 | +0.16(+1.37%) |
Jul 12, 2013 | 11.70 | 11.98 | 11.67 | 11.96 | 0 | +0.25(+2.10%) |
Jul 11, 2013 | 12.01 | 12.01 | 11.63 | 11.71 | 0 | -0.20(-1.65%) |
Jul 10, 2013 | 12.02 | 12.06 | 11.89 | 11.91 | 0 | -0.11(-0.89%) |
Jul 09, 2013 | 12.09 | 12.16 | 11.86 | 12.02 | 0 | -0.01(-0.07%) |
Jul 08, 2013 | 12.18 | 12.28 | 12.01 | 12.02 | 347,042 | -0.08(-0.68%) |
Jul 05, 2013 | 11.66 | 12.11 | 11.63 | 12.11 | 0 | +0.45(+3.87%) |
Jul 03, 2013 | 11.51 | 11.73 | 11.43 | 11.66 | 0 | +0.05(+0.42%) |
Jul 02, 2013 | 11.52 | 11.77 | 11.43 | 11.61 | 0 | +0.05(+0.43%) |
Jul 01, 2013 | 11.34 | 11.70 | 11.34 | 11.56 | 0 | +0.30(+2.62%) |
Jun 28, 2013 | 11.20 | 11.38 | 11.11 | 11.26 | 738,320 | -0.01(-0.07%) |
Jun 27, 2013 | 11.01 | 11.29 | 10.96 | 11.27 | 0 | +0.34(+3.16%) |
Jun 26, 2013 | 11.04 | 11.06 | 10.84 | 10.93 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 10.84 | 11.04 | 10.74 | 10.90 | 0 | +0.19(+1.76%) |
Jun 24, 2013 | 10.65 | 10.80 | 10.65 | 10.71 | 0 | -0.02(-0.23%) |
Jun 21, 2013 | 10.60 | 10.83 | 10.46 | 10.74 | 1,799,618 | +0.20(+1.86%) |
Jun 20, 2013 | 10.23 | 10.64 | 10.20 | 10.54 | 0 | +0.13(+1.26%) |
Jun 19, 2013 | 10.42 | 10.56 | 10.32 | 10.41 | 0 | -0.04(-0.39%) |
Jun 18, 2013 | 10.48 | 10.55 | 10.34 | 10.45 | 0 | +0.02(+0.24%) |
Jun 17, 2013 | 10.49 | 10.58 | 10.31 | 10.43 | 0 | +0.07(+0.63%) |
Jun 14, 2013 | 10.65 | 10.71 | 10.35 | 10.36 | 0 | -0.20(-1.86%) |
Jun 13, 2013 | 10.26 | 10.56 | 10.20 | 10.56 | 212,196 | +0.27(+2.63%) |
Jun 12, 2013 | 10.56 | 10.66 | 10.25 | 10.29 | 173,376 | -0.20(-1.95%) |
Jun 11, 2013 | 10.65 | 10.73 | 10.49 | 10.49 | 238,481 | -0.30(-2.81%) |
Jun 10, 2013 | 10.74 | 10.87 | 10.65 | 10.79 | 0 | +0.09(+0.84%) |
Jun 07, 2013 | 10.73 | 10.84 | 10.54 | 10.70 | 0 | +0.08(+0.77%) |
Jun 06, 2013 | 10.49 | 10.62 | 10.34 | 10.62 | 309,481 | +0.11(+1.01%) |
Jun 05, 2013 | 10.71 | 10.78 | 10.48 | 10.52 | 0 | -0.23(-2.13%) |
Jun 04, 2013 | 10.86 | 10.96 | 10.65 | 10.74 | 0 | -0.11(-0.98%) |
Jun 03, 2013 | 10.78 | 11.01 | 10.67 | 10.85 | 578,329 | +0.08(+0.76%) |
May 31, 2013 | 11.01 | 11.11 | 10.73 | 10.77 | 613,190 | -0.34(-3.09%) |
May 30, 2013 | 11.14 | 11.19 | 10.93 | 11.11 | 257,094 | +0.04(+0.37%) |
May 29, 2013 | 11.17 | 11.24 | 11.00 | 11.07 | 224,813 | -0.16(-1.38%) |
May 28, 2013 | 11.16 | 11.33 | 10.98 | 11.23 | 243,769 | +0.25(+2.31%) |
May 24, 2013 | 10.85 | 11.00 | 10.68 | 10.97 | 0 | +0.08(+0.75%) |
May 23, 2013 | 10.80 | 10.99 | 10.59 | 10.89 | 0 | -0.04(-0.37%) |
May 22, 2013 | 11.20 | 11.35 | 10.91 | 10.93 | 0 | -0.25(-2.27%) |
May 21, 2013 | 11.15 | 11.20 | 11.01 | 11.19 | 0 | +0.00(+0.00%) |
May 20, 2013 | 11.02 | 11.26 | 10.99 | 11.19 | 0 | +0.09(+0.81%) |
May 17, 2013 | 11.06 | 11.12 | 11.01 | 11.10 | 0 | +0.11(+1.04%) |
May 16, 2013 | 10.92 | 11.06 | 10.88 | 10.98 | 248,201 | +0.04(+0.41%) |
May 15, 2013 | 10.80 | 10.97 | 10.74 | 10.94 | 0 | +0.41(+3.93%) |
May 13, 2013 | 10.47 | 10.57 | 10.39 | 10.52 | 0 | +0.04(+0.39%) |
May 10, 2013 | 10.60 | 10.60 | 10.44 | 10.48 | 0 | -0.07(-0.70%) |
May 09, 2013 | 10.71 | 10.79 | 10.53 | 10.56 | 0 | -0.20(-1.83%) |
May 08, 2013 | 10.82 | 10.82 | 10.65 | 10.75 | 0 | -0.07(-0.60%) |
May 07, 2013 | 10.59 | 10.83 | 10.49 | 10.82 | 0 | +0.28(+2.64%) |
May 06, 2013 | 10.38 | 10.56 | 10.29 | 10.54 | 0 | +0.17(+1.66%) |
May 03, 2013 | 10.29 | 10.42 | 10.13 | 10.37 | 0 | +0.24(+2.34%) |
May 02, 2013 | 10.12 | 10.23 | 10.06 | 10.13 | 0 | +0.03(+0.32%) |