Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.73 | 11.78 | 11.38 | 11.75 | 136,685 | -0.02(-0.17%) |
Apr 29, 2014 | 11.93 | 12.01 | 11.76 | 11.77 | 63,496 | -0.10(-0.84%) |
Apr 28, 2014 | 12.05 | 12.12 | 11.70 | 11.87 | 113,976 | -0.11(-0.92%) |
Apr 25, 2014 | 12.23 | 12.24 | 11.86 | 11.98 | 105,686 | -0.33(-2.68%) |
Apr 24, 2014 | 12.48 | 12.48 | 12.14 | 12.31 | 119,241 | -0.06(-0.49%) |
Apr 23, 2014 | 12.45 | 12.53 | 12.35 | 12.37 | 117,506 | -0.09(-0.72%) |
Apr 22, 2014 | 12.41 | 12.50 | 12.36 | 12.46 | 187,316 | +0.03(+0.24%) |
Apr 21, 2014 | 12.50 | 12.54 | 12.37 | 12.43 | 131,231 | -0.07(-0.56%) |
Apr 17, 2014 | 12.52 | 12.50 | 12.50 | 12.50 | 68,000 | -0.04(-0.32%) |
Apr 16, 2014 | 12.92 | 12.96 | 12.42 | 12.54 | 101,111 | -0.32(-2.49%) |
Apr 15, 2014 | 12.21 | 13.01 | 12.11 | 12.86 | 182,059 | +0.65(+5.37%) |
Apr 14, 2014 | 12.59 | 12.61 | 12.00 | 12.21 | 125,807 | -0.31(-2.52%) |
Apr 11, 2014 | 12.83 | 12.94 | 12.34 | 12.52 | 91,067 | -0.40(-3.10%) |
Apr 10, 2014 | 13.47 | 13.47 | 12.82 | 12.92 | 114,342 | -0.61(-4.51%) |
Apr 09, 2014 | 13.53 | 13.55 | 13.11 | 13.53 | 77,460 | +0.05(+0.37%) |
Apr 08, 2014 | 13.69 | 13.96 | 13.41 | 13.48 | 119,827 | -0.15(-1.10%) |
Apr 07, 2014 | 13.91 | 13.91 | 13.50 | 13.63 | 211,284 | -0.28(-2.01%) |
Apr 04, 2014 | 14.17 | 14.24 | 13.77 | 13.91 | 672,131 | -0.15(-1.07%) |
Apr 03, 2014 | 14.24 | 14.40 | 13.95 | 14.06 | 84,432 | -0.15(-1.06%) |
Apr 02, 2014 | 14.19 | 14.36 | 14.01 | 14.21 | 71,591 | +0.05(+0.35%) |
Apr 01, 2014 | 13.68 | 14.19 | 13.68 | 14.16 | 140,030 | +0.48(+3.51%) |
Mar 31, 2014 | 13.70 | 13.98 | 13.66 | 13.68 | 158,752 | +0.09(+0.66%) |
Mar 28, 2014 | 13.55 | 13.88 | 13.42 | 13.59 | 54,343 | +0.02(+0.15%) |
Mar 27, 2014 | 13.57 | 13.71 | 13.44 | 13.57 | 111,939 | +0.06(+0.44%) |
Mar 26, 2014 | 14.08 | 14.08 | 13.50 | 13.51 | 80,009 | -0.44(-3.15%) |
Mar 25, 2014 | 13.99 | 14.13 | 13.65 | 13.95 | 96,848 | +0.01(+0.07%) |
Mar 24, 2014 | 14.18 | 14.37 | 13.67 | 13.94 | 90,136 | -0.14(-0.99%) |
Mar 21, 2014 | 13.87 | 14.39 | 13.72 | 14.08 | 144,336 | +0.24(+1.73%) |
Mar 20, 2014 | 13.47 | 13.93 | 13.47 | 13.84 | 155,771 | +0.37(+2.75%) |
Mar 19, 2014 | 13.48 | 13.67 | 13.30 | 13.47 | 90,330 | +0.02(+0.15%) |
Mar 18, 2014 | 13.22 | 13.54 | 13.17 | 13.45 | 47,434 | +0.27(+2.05%) |
Mar 17, 2014 | 13.26 | 13.41 | 13.14 | 13.18 | 137,618 | +0.01(+0.08%) |
Mar 14, 2014 | 13.01 | 13.31 | 12.97 | 13.17 | 108,105 | +0.09(+0.69%) |
Mar 13, 2014 | 13.25 | 13.25 | 12.97 | 13.08 | 111,034 | -0.17(-1.28%) |
Mar 12, 2014 | 13.06 | 13.27 | 12.95 | 13.25 | 81,314 | +0.16(+1.22%) |
Mar 11, 2014 | 13.51 | 13.82 | 12.95 | 13.09 | 103,179 | -0.44(-3.25%) |
Mar 10, 2014 | 13.64 | 13.67 | 13.40 | 13.53 | 90,407 | -0.08(-0.59%) |
Mar 07, 2014 | 13.75 | 13.93 | 13.53 | 13.61 | 82,756 | -0.01(-0.07%) |
Mar 06, 2014 | 13.61 | 13.72 | 13.46 | 13.62 | 150,334 | +0.01(+0.07%) |
Mar 05, 2014 | 13.63 | 13.88 | 13.56 | 13.61 | 75,676 | +0.03(+0.22%) |
Mar 04, 2014 | 13.05 | 13.70 | 12.77 | 13.58 | 159,394 | +0.59(+4.54%) |
Mar 03, 2014 | 12.90 | 13.09 | 12.57 | 12.99 | 243,944 | -0.01(-0.08%) |
Feb 28, 2014 | 13.17 | 13.39 | 12.94 | 13.00 | 118,767 | -0.14(-1.07%) |
Feb 27, 2014 | 12.87 | 13.15 | 12.78 | 13.14 | 162,323 | +0.27(+2.10%) |
Feb 26, 2014 | 12.89 | 13.00 | 12.78 | 12.87 | 164,739 | +0.03(+0.23%) |
Feb 25, 2014 | 12.70 | 12.98 | 12.70 | 12.84 | 82,875 | +0.11(+0.86%) |
Feb 24, 2014 | 12.62 | 12.80 | 12.60 | 12.73 | 178,788 | +0.08(+0.63%) |
Feb 21, 2014 | 12.90 | 12.90 | 12.63 | 12.65 | 167,864 | -0.21(-1.63%) |
Feb 20, 2014 | 12.56 | 12.91 | 12.52 | 12.86 | 75,007 | +0.26(+2.06%) |
Feb 19, 2014 | 12.79 | 12.92 | 12.60 | 12.60 | 110,230 | -0.18(-1.41%) |
Feb 18, 2014 | 12.68 | 13.00 | 12.61 | 12.78 | 108,334 | +0.20(+1.59%) |
Feb 14, 2014 | 12.75 | 12.58 | 12.58 | 12.58 | 91,000 | -0.17(-1.33%) |
Feb 13, 2014 | 12.42 | 12.93 | 12.42 | 12.75 | 144,396 | +0.25(+2.00%) |
Feb 12, 2014 | 12.75 | 12.82 | 12.32 | 12.50 | 132,024 | -0.22(-1.73%) |
Feb 11, 2014 | 12.86 | 12.89 | 12.57 | 12.72 | 119,263 | -0.07(-0.55%) |
Feb 10, 2014 | 12.91 | 12.91 | 12.71 | 12.79 | 98,635 | -0.12(-0.93%) |
Feb 07, 2014 | 12.84 | 12.96 | 12.70 | 12.91 | 76,627 | +0.11(+0.86%) |
Feb 06, 2014 | 12.74 | 12.97 | 12.69 | 12.80 | 121,254 | +0.12(+0.95%) |
Feb 05, 2014 | 12.56 | 12.93 | 12.34 | 12.68 | 134,505 | +0.06(+0.48%) |
Feb 04, 2014 | 12.36 | 12.67 | 12.06 | 12.62 | 194,692 | +0.25(+2.02%) |
Feb 03, 2014 | 13.23 | 13.29 | 12.10 | 12.37 | 384,654 | -0.96(-7.20%) |
Jan 31, 2014 | 13.40 | 13.65 | 13.26 | 13.33 | 103,500 | -0.30(-2.20%) |
Jan 30, 2014 | 13.81 | 13.87 | 13.37 | 13.63 | 132,682 | +0.03(+0.22%) |
Jan 29, 2014 | 13.63 | 13.74 | 13.33 | 13.60 | 131,834 | -0.23(-1.66%) |
Jan 28, 2014 | 13.75 | 13.85 | 13.53 | 13.83 | 191,872 | +0.14(+1.02%) |
Jan 27, 2014 | 14.03 | 14.03 | 13.52 | 13.69 | 187,514 | -0.32(-2.28%) |
Jan 24, 2014 | 14.30 | 14.37 | 13.82 | 14.01 | 129,331 | -0.45(-3.11%) |
Jan 23, 2014 | 14.55 | 14.61 | 14.15 | 14.46 | 138,477 | -0.12(-0.82%) |
Jan 22, 2014 | 14.46 | 14.62 | 14.32 | 14.58 | 191,707 | +0.20(+1.39%) |
Jan 21, 2014 | 14.15 | 14.57 | 14.11 | 14.38 | 171,477 | +0.29(+2.06%) |
Jan 17, 2014 | 13.95 | 14.09 | 14.09 | 14.09 | 156,500 | +0.08(+0.57%) |
Jan 16, 2014 | 14.06 | 14.06 | 13.87 | 14.01 | 129,494 | -0.11(-0.78%) |
Jan 15, 2014 | 13.95 | 14.14 | 13.82 | 14.12 | 134,377 | +0.17(+1.22%) |
Jan 14, 2014 | 13.85 | 14.24 | 13.81 | 13.95 | 196,545 | -0.08(-0.57%) |
Jan 13, 2014 | 13.76 | 14.62 | 13.71 | 14.03 | 561,777 | +0.22(+1.59%) |
Jan 10, 2014 | 14.00 | 14.12 | 13.60 | 13.81 | 594,563 | -0.19(-1.36%) |
Jan 09, 2014 | 16.21 | 16.32 | 14.00 | 14.00 | 801,071 | -2.99(-17.60%) |
Jan 08, 2014 | 16.84 | 17.13 | 16.65 | 16.99 | 367,137 | +0.16(+0.95%) |
Jan 07, 2014 | 16.72 | 17.06 | 16.52 | 16.83 | 192,994 | +0.20(+1.20%) |
Jan 06, 2014 | 16.79 | 16.82 | 16.25 | 16.63 | 175,801 | -0.02(-0.12%) |
Jan 03, 2014 | 16.54 | 16.75 | 16.43 | 16.65 | 84,014 | +0.16(+0.97%) |
Jan 02, 2014 | 16.70 | 16.70 | 16.23 | 16.49 | 142,145 | -0.21(-1.26%) |
Dec 31, 2013 | 16.62 | 16.70 | 16.70 | 16.70 | 142,500 | +0.10(+0.60%) |
Dec 30, 2013 | 16.58 | 16.73 | 16.36 | 16.60 | 111,510 | +0.02(+0.12%) |
Dec 27, 2013 | 16.76 | 16.88 | 16.27 | 16.58 | 100,199 | -0.09(-0.54%) |
Dec 26, 2013 | 16.86 | 16.86 | 16.33 | 16.67 | 103,503 | -0.14(-0.83%) |
Dec 24, 2013 | 16.69 | 16.83 | 16.47 | 16.81 | 62,195 | +0.19(+1.14%) |
Dec 23, 2013 | 16.25 | 16.68 | 16.15 | 16.62 | 125,879 | +0.52(+3.23%) |
Dec 20, 2013 | 16.35 | 16.78 | 16.07 | 16.10 | 415,592 | -0.17(-1.04%) |
Dec 19, 2013 | 16.55 | 16.80 | 16.14 | 16.27 | 119,629 | -0.35(-2.11%) |
Dec 18, 2013 | 16.53 | 16.67 | 16.00 | 16.62 | 236,282 | +0.12(+0.73%) |
Dec 17, 2013 | 16.23 | 16.56 | 16.02 | 16.50 | 123,478 | +0.31(+1.91%) |
Dec 16, 2013 | 16.27 | 16.94 | 16.07 | 16.19 | 208,414 | -0.06(-0.37%) |
Dec 13, 2013 | 16.53 | 16.75 | 16.09 | 16.25 | 153,496 | -0.19(-1.16%) |
Dec 12, 2013 | 16.49 | 16.65 | 16.28 | 16.44 | 92,756 | -0.04(-0.24%) |
Dec 11, 2013 | 16.56 | 16.71 | 16.24 | 16.48 | 124,485 | -0.14(-0.84%) |
Dec 10, 2013 | 17.15 | 17.15 | 16.40 | 16.62 | 195,232 | -0.55(-3.20%) |
Dec 09, 2013 | 17.50 | 17.50 | 17.00 | 17.17 | 138,429 | -0.33(-1.89%) |
Dec 06, 2013 | 17.50 | 17.80 | 17.35 | 17.50 | 0 | +0.64(+3.80%) |
Dec 05, 2013 | 16.95 | 17.00 | 16.72 | 16.86 | 0 | -0.20(-1.17%) |
Dec 04, 2013 | 17.22 | 17.35 | 16.75 | 17.06 | 0 | -0.16(-0.93%) |
Dec 03, 2013 | 17.53 | 17.93 | 16.91 | 17.22 | 0 | +0.22(+1.29%) |
Dec 02, 2013 | 17.79 | 17.79 | 16.08 | 17.00 | 302,959 | -0.84(-4.71%) |
Nov 29, 2013 | 18.00 | 18.00 | 17.56 | 17.84 | 0 | -0.06(-0.34%) |
Nov 27, 2013 | 17.57 | 17.93 | 17.04 | 17.90 | 0 | +0.33(+1.88%) |
Nov 26, 2013 | 17.00 | 17.72 | 16.79 | 17.57 | 0 | +0.64(+3.78%) |
Nov 25, 2013 | 16.98 | 17.11 | 16.51 | 16.93 | 250,477 | +0.09(+0.53%) |
Nov 22, 2013 | 16.63 | 16.89 | 16.31 | 16.84 | 0 | +0.27(+1.63%) |
Nov 21, 2013 | 16.58 | 16.98 | 16.33 | 16.57 | 134,493 | +0.00(+0.00%) |
Nov 20, 2013 | 16.54 | 16.93 | 16.30 | 16.57 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.55 | 16.93 | 16.30 | 16.41 | 146,847 | -0.11(-0.67%) |
Nov 18, 2013 | 16.58 | 17.05 | 16.36 | 16.52 | 0 | +0.06(+0.36%) |
Nov 15, 2013 | 16.24 | 16.52 | 16.22 | 16.46 | 0 | +0.15(+0.92%) |
Nov 14, 2013 | 16.45 | 16.60 | 16.12 | 16.31 | 0 | +0.31(+1.94%) |
Nov 12, 2013 | 15.71 | 16.27 | 15.56 | 16.00 | 0 | +0.22(+1.39%) |
Nov 11, 2013 | 15.73 | 15.85 | 15.49 | 15.78 | 0 | +0.07(+0.45%) |
Nov 08, 2013 | 15.41 | 15.77 | 15.38 | 15.71 | 0 | +0.26(+1.68%) |
Nov 07, 2013 | 15.79 | 16.05 | 15.43 | 15.45 | 108,700 | -0.36(-2.28%) |
Nov 06, 2013 | 16.39 | 16.39 | 15.70 | 15.81 | 68,683 | -0.37(-2.29%) |
Nov 05, 2013 | 16.21 | 16.34 | 16.04 | 16.18 | 0 | -0.05(-0.31%) |
Nov 04, 2013 | 15.55 | 16.35 | 15.45 | 16.23 | 210,838 | +0.69(+4.44%) |
Nov 01, 2013 | 15.51 | 15.79 | 15.32 | 15.54 | 0 | +0.03(+0.19%) |
Oct 31, 2013 | 15.49 | 15.89 | 15.42 | 15.51 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 16.00 | 16.00 | 15.41 | 15.53 | 82,879 | -0.43(-2.69%) |
Oct 29, 2013 | 15.49 | 15.97 | 15.30 | 15.96 | 0 | +0.55(+3.57%) |
Oct 28, 2013 | 15.49 | 15.63 | 15.00 | 15.41 | 0 | -0.02(-0.13%) |
Oct 25, 2013 | 15.16 | 15.49 | 15.07 | 15.43 | 0 | +0.36(+2.39%) |
Oct 24, 2013 | 14.76 | 15.20 | 14.69 | 15.07 | 113,072 | +0.36(+2.45%) |
Oct 23, 2013 | 14.63 | 14.81 | 14.30 | 14.71 | 0 | +0.01(+0.07%) |
Oct 22, 2013 | 14.74 | 14.83 | 14.46 | 14.70 | 87,924 | +0.10(+0.68%) |
Oct 21, 2013 | 14.33 | 14.68 | 14.33 | 14.60 | 131,992 | +0.34(+2.38%) |
Oct 18, 2013 | 14.05 | 14.35 | 13.68 | 14.26 | 151,278 | +0.38(+2.70%) |
Oct 17, 2013 | 13.55 | 13.91 | 13.48 | 13.88 | 157,254 | +0.23(+1.72%) |
Oct 16, 2013 | 14.16 | 14.35 | 13.45 | 13.65 | 134,809 | -0.35(-2.50%) |
Oct 15, 2013 | 13.93 | 14.14 | 13.77 | 14.00 | 91,818 | +0.06(+0.43%) |
Oct 14, 2013 | 14.18 | 14.18 | 13.81 | 13.94 | 108,534 | -0.08(-0.57%) |
Oct 11, 2013 | 14.41 | 14.50 | 13.91 | 14.02 | 0 | -0.38(-2.64%) |
Oct 10, 2013 | 13.38 | 14.48 | 13.26 | 14.40 | 384,826 | +0.44(+3.15%) |
Oct 09, 2013 | 13.37 | 14.05 | 13.24 | 13.96 | 262,453 | +0.68(+5.12%) |
Oct 08, 2013 | 13.55 | 13.75 | 13.23 | 13.28 | 84,479 | -0.35(-2.57%) |
Oct 07, 2013 | 13.57 | 13.79 | 13.51 | 13.63 | 0 | -0.09(-0.66%) |
Oct 04, 2013 | 13.79 | 14.02 | 13.60 | 13.72 | 0 | -0.08(-0.58%) |
Oct 03, 2013 | 13.85 | 13.92 | 13.62 | 13.80 | 0 | -0.02(-0.14%) |
Oct 02, 2013 | 13.67 | 13.99 | 13.51 | 13.82 | 60,707 | +0.02(+0.14%) |
Oct 01, 2013 | 13.74 | 13.80 | 13.49 | 13.80 | 135,862 | +0.23(+1.69%) |
Sep 27, 2013 | 13.55 | 13.66 | 13.20 | 13.57 | 0 | -0.12(-0.88%) |
Sep 26, 2013 | 13.68 | 13.94 | 13.02 | 13.69 | 62,604 | +0.04(+0.29%) |
Sep 25, 2013 | 13.78 | 14.00 | 13.57 | 13.65 | 68,128 | -0.15(-1.09%) |
Sep 24, 2013 | 13.95 | 13.95 | 13.48 | 13.80 | 70,487 | -0.15(-1.08%) |
Sep 23, 2013 | 13.93 | 14.00 | 13.62 | 13.95 | 87,161 | -0.03(-0.21%) |
Sep 20, 2013 | 13.71 | 14.02 | 13.59 | 13.98 | 0 | +0.35(+2.57%) |
Sep 19, 2013 | 13.70 | 13.84 | 13.36 | 13.63 | 64,746 | -0.05(-0.37%) |
Sep 18, 2013 | 13.32 | 13.71 | 12.96 | 13.68 | 0 | +0.40(+3.01%) |
Sep 17, 2013 | 12.50 | 13.28 | 12.46 | 13.28 | 0 | +0.75(+5.99%) |
Sep 16, 2013 | 12.55 | 12.75 | 12.42 | 12.53 | 0 | -0.02(-0.16%) |
Sep 13, 2013 | 12.45 | 12.55 | 12.21 | 12.55 | 0 | +0.15(+1.21%) |
Sep 12, 2013 | 13.00 | 13.00 | 12.38 | 12.40 | 0 | -0.57(-4.39%) |
Sep 11, 2013 | 12.72 | 13.23 | 12.72 | 12.97 | 0 | +0.23(+1.81%) |
Sep 10, 2013 | 12.45 | 12.86 | 12.42 | 12.74 | 123,775 | +0.37(+2.99%) |
Sep 09, 2013 | 12.25 | 12.49 | 12.09 | 12.37 | 0 | +0.15(+1.23%) |
Sep 06, 2013 | 12.29 | 12.40 | 11.90 | 12.22 | 0 | +0.02(+0.16%) |
Sep 05, 2013 | 12.22 | 12.55 | 12.06 | 12.20 | 0 | +0.03(+0.25%) |
Sep 04, 2013 | 12.30 | 12.56 | 12.16 | 12.17 | 0 | -0.12(-0.98%) |
Sep 03, 2013 | 12.25 | 12.63 | 12.24 | 12.29 | 0 | +0.13(+1.07%) |
Aug 30, 2013 | 13.10 | 13.11 | 12.04 | 12.16 | 0 | -0.95(-7.25%) |
Aug 29, 2013 | 12.91 | 13.27 | 12.79 | 13.11 | 66,125 | +0.20(+1.55%) |
Aug 28, 2013 | 13.26 | 13.37 | 12.84 | 12.91 | 0 | -0.35(-2.64%) |
Aug 27, 2013 | 13.25 | 13.43 | 13.22 | 13.26 | 132,149 | -0.17(-1.27%) |
Aug 26, 2013 | 13.24 | 13.51 | 13.17 | 13.43 | 0 | +0.25(+1.90%) |
Aug 23, 2013 | 13.05 | 13.26 | 12.98 | 13.18 | 0 | +0.21(+1.62%) |
Aug 22, 2013 | 12.49 | 13.01 | 12.49 | 12.97 | 61,129 | +0.57(+4.60%) |
Aug 21, 2013 | 12.32 | 12.65 | 12.21 | 12.40 | 0 | +0.06(+0.49%) |
Aug 20, 2013 | 12.00 | 12.43 | 11.76 | 12.34 | 110,966 | +0.34(+2.83%) |
Aug 19, 2013 | 12.52 | 12.62 | 12.00 | 12.00 | 88,267 | -0.48(-3.85%) |
Aug 16, 2013 | 12.42 | 12.64 | 12.26 | 12.48 | 0 | +0.03(+0.24%) |
Aug 15, 2013 | 13.26 | 13.30 | 12.35 | 12.45 | 159,966 | -1.01(-7.50%) |
Aug 14, 2013 | 13.30 | 13.55 | 13.21 | 13.46 | 121,234 | +0.13(+0.98%) |
Aug 13, 2013 | 13.55 | 13.95 | 13.25 | 13.33 | 63,338 | -0.16(-1.19%) |
Aug 12, 2013 | 13.41 | 13.64 | 13.25 | 13.49 | 104,741 | +0.01(+0.07%) |
Aug 09, 2013 | 13.65 | 13.88 | 13.44 | 13.48 | 125,657 | -0.19(-1.39%) |
Aug 08, 2013 | 13.88 | 13.95 | 13.53 | 13.67 | 126,912 | -0.10(-0.73%) |
Aug 07, 2013 | 13.70 | 13.91 | 13.46 | 13.77 | 126,280 | +0.02(+0.15%) |
Aug 06, 2013 | 14.28 | 14.28 | 13.66 | 13.75 | 168,179 | -0.53(-3.71%) |
Aug 05, 2013 | 13.76 | 14.29 | 13.70 | 14.28 | 200,902 | +0.63(+4.62%) |
Aug 02, 2013 | 13.63 | 13.79 | 13.55 | 13.65 | 83,530 | -0.06(-0.44%) |
Aug 01, 2013 | 13.67 | 13.77 | 13.46 | 13.71 | 108,137 | +0.16(+1.18%) |
Jul 31, 2013 | 13.61 | 13.84 | 13.43 | 13.55 | 0 | +0.01(+0.07%) |
Jul 30, 2013 | 13.70 | 13.90 | 13.49 | 13.54 | 0 | -0.04(-0.29%) |
Jul 29, 2013 | 13.58 | 13.64 | 13.46 | 13.58 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 13.47 | 13.62 | 13.42 | 13.58 | 0 | -0.02(-0.15%) |
Jul 25, 2013 | 13.71 | 13.71 | 13.50 | 13.60 | 0 | -0.17(-1.23%) |
Jul 24, 2013 | 14.11 | 14.28 | 13.63 | 13.77 | 0 | -0.29(-2.06%) |
Jul 23, 2013 | 14.27 | 14.31 | 14.05 | 14.06 | 0 | -0.28(-1.95%) |
Jul 22, 2013 | 14.37 | 14.47 | 14.07 | 14.34 | 0 | -0.14(-0.97%) |
Jul 19, 2013 | 14.43 | 14.55 | 14.29 | 14.48 | 0 | +0.04(+0.28%) |
Jul 18, 2013 | 14.50 | 14.58 | 14.25 | 14.44 | 0 | +0.12(+0.84%) |
Jul 17, 2013 | 14.61 | 14.64 | 14.28 | 14.32 | 87,009 | -0.25(-1.72%) |
Jul 16, 2013 | 14.77 | 15.00 | 14.11 | 14.57 | 0 | -0.43(-2.87%) |
Jul 15, 2013 | 14.40 | 15.00 | 14.24 | 15.00 | 0 | +0.79(+5.56%) |
Jul 12, 2013 | 13.61 | 14.37 | 13.48 | 14.21 | 0 | +0.67(+4.95%) |
Jul 11, 2013 | 13.50 | 13.96 | 13.47 | 13.54 | 0 | +0.34(+2.58%) |
Jul 10, 2013 | 12.90 | 13.39 | 12.90 | 13.20 | 329,534 | +0.33(+2.56%) |
Jul 09, 2013 | 13.18 | 13.06 | 12.68 | 12.87 | 0 | -0.19(-1.45%) |
Jul 08, 2013 | 13.00 | 13.33 | 12.90 | 13.06 | 222,842 | +0.21(+1.63%) |
Jul 05, 2013 | 12.56 | 12.85 | 12.43 | 12.85 | 0 | +0.51(+4.13%) |
Jul 03, 2013 | 11.91 | 12.44 | 11.91 | 12.34 | 0 | +0.19(+1.56%) |
Jul 02, 2013 | 12.05 | 12.36 | 11.99 | 12.15 | 0 | +0.08(+0.66%) |
Jul 01, 2013 | 12.37 | 12.37 | 12.00 | 12.07 | 0 | -0.20(-1.63%) |
Jun 28, 2013 | 12.41 | 12.50 | 12.20 | 12.27 | 114,047 | +0.21(+1.74%) |
Jun 26, 2013 | 12.41 | 12.50 | 12.02 | 12.06 | 0 | -0.20(-1.63%) |
Jun 25, 2013 | 11.75 | 12.65 | 11.67 | 12.26 | 0 | +0.77(+6.70%) |
Jun 24, 2013 | 10.89 | 11.60 | 10.68 | 11.49 | 0 | +0.41(+3.70%) |
Jun 21, 2013 | 11.40 | 11.42 | 10.98 | 11.08 | 145,821 | -0.29(-2.55%) |
Jun 20, 2013 | 11.62 | 11.73 | 11.32 | 11.37 | 0 | -0.43(-3.64%) |
Jun 19, 2013 | 11.86 | 11.90 | 11.64 | 11.80 | 0 | -0.02(-0.17%) |
Jun 18, 2013 | 11.55 | 11.85 | 11.54 | 11.82 | 0 | +0.26(+2.25%) |
Jun 17, 2013 | 11.55 | 11.63 | 11.37 | 11.56 | 0 | +0.11(+0.96%) |
Jun 14, 2013 | 11.71 | 11.71 | 11.30 | 11.45 | 0 | -0.28(-2.39%) |
Jun 13, 2013 | 11.32 | 11.75 | 11.18 | 11.73 | 66,360 | +0.38(+3.35%) |
Jun 12, 2013 | 11.87 | 11.87 | 11.32 | 11.35 | 103,334 | -0.45(-3.81%) |
Jun 11, 2013 | 11.73 | 11.90 | 11.48 | 11.80 | 102,134 | -0.08(-0.67%) |
Jun 10, 2013 | 11.37 | 11.99 | 11.31 | 11.88 | 0 | +0.53(+4.67%) |
Jun 07, 2013 | 11.09 | 11.39 | 10.93 | 11.35 | 0 | +0.32(+2.90%) |
Jun 06, 2013 | 11.08 | 11.12 | 10.77 | 11.03 | 148,083 | -0.08(-0.72%) |
Jun 05, 2013 | 11.24 | 11.24 | 10.77 | 11.11 | 0 | -0.20(-1.77%) |
Jun 04, 2013 | 11.47 | 11.52 | 11.04 | 11.31 | 0 | -0.16(-1.39%) |
Jun 03, 2013 | 11.20 | 11.49 | 10.75 | 11.47 | 165,823 | +0.35(+3.15%) |
May 31, 2013 | 11.45 | 11.48 | 11.09 | 11.12 | 142,525 | -0.37(-3.22%) |
May 30, 2013 | 11.49 | 11.64 | 11.43 | 11.49 | 94,188 | +0.07(+0.61%) |
May 29, 2013 | 11.24 | 11.47 | 11.16 | 11.42 | 74,113 | +0.15(+1.33%) |
May 28, 2013 | 11.03 | 11.48 | 11.03 | 11.27 | 139,501 | +0.38(+3.49%) |
May 24, 2013 | 10.70 | 10.92 | 10.55 | 10.89 | 0 | +0.14(+1.30%) |
May 23, 2013 | 10.46 | 10.94 | 10.34 | 10.75 | 0 | +0.15(+1.42%) |
May 22, 2013 | 10.88 | 11.00 | 10.49 | 10.60 | 0 | -0.29(-2.66%) |
May 21, 2013 | 10.72 | 10.93 | 10.58 | 10.89 | 0 | +0.21(+1.97%) |
May 20, 2013 | 10.68 | 10.72 | 10.50 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.25 | 10.68 | 10.25 | 10.68 | 0 | +0.42(+4.09%) |
May 16, 2013 | 10.39 | 10.50 | 10.13 | 10.26 | 218,277 | -0.20(-1.91%) |
May 15, 2013 | 11.00 | 11.19 | 10.10 | 10.46 | 0 | +0.41(+4.08%) |
May 13, 2013 | 9.970 | 10.05 | 9.760 | 10.05 | 0 | +0.10(+1.01%) |
May 10, 2013 | 9.700 | 9.950 | 9.620 | 9.950 | 0 | +0.27(+2.79%) |
May 09, 2013 | 9.590 | 9.700 | 9.540 | 9.680 | 0 | +0.05(+0.52%) |
May 08, 2013 | 9.410 | 9.630 | 9.370 | 9.630 | 0 | +0.22(+2.34%) |
May 07, 2013 | 9.500 | 9.500 | 9.290 | 9.410 | 0 | -0.05(-0.53%) |
May 06, 2013 | 9.250 | 9.500 | 9.151 | 9.460 | 0 | +0.21(+2.27%) |
May 03, 2013 | 9.180 | 9.270 | 9.180 | 9.250 | 0 | +0.20(+2.21%) |
May 02, 2013 | 9.030 | 9.320 | 9.020 | 9.050 | 0 | +0.10(+1.12%) |