Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.62 | 12.32 | 11.62 | 12.10 | 12,914 | +0.05(+0.41%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.68 | 12.05 | 21,558 | -0.07(-0.58%) |
Apr 28, 2014 | 11.90 | 12.41 | 11.90 | 12.12 | 40,221 | +0.32(+2.71%) |
Apr 25, 2014 | 12.02 | 12.09 | 11.77 | 11.80 | 23,597 | -0.31(-2.56%) |
Apr 24, 2014 | 12.08 | 12.42 | 12.08 | 12.11 | 8,118 | -0.19(-1.54%) |
Apr 23, 2014 | 12.42 | 12.72 | 12.08 | 12.30 | 10,504 | -0.21(-1.68%) |
Apr 22, 2014 | 12.35 | 12.51 | 12.19 | 12.51 | 19,645 | +0.16(+1.30%) |
Apr 21, 2014 | 12.09 | 13.85 | 12.00 | 12.35 | 9,234 | +0.06(+0.49%) |
Apr 17, 2014 | 12.26 | 12.29 | 12.29 | 12.29 | 7,400 | +0.00(+0.00%) |
Apr 16, 2014 | 12.44 | 12.44 | 11.69 | 12.29 | 11,144 | -0.10(-0.81%) |
Apr 15, 2014 | 12.52 | 12.52 | 11.66 | 12.39 | 11,617 | -0.06(-0.48%) |
Apr 14, 2014 | 12.42 | 12.59 | 12.30 | 12.45 | 5,753 | +0.20(+1.63%) |
Apr 11, 2014 | 12.36 | 12.95 | 12.05 | 12.25 | 70,313 | -0.25(-2.00%) |
Apr 10, 2014 | 12.53 | 12.53 | 12.17 | 12.50 | 25,832 | +0.01(+0.08%) |
Apr 09, 2014 | 12.46 | 12.70 | 12.46 | 12.49 | 7,444 | +0.12(+0.97%) |
Apr 08, 2014 | 12.29 | 14.36 | 12.22 | 12.37 | 12,781 | +0.07(+0.57%) |
Apr 07, 2014 | 12.50 | 12.68 | 11.85 | 12.30 | 22,136 | -0.22(-1.76%) |
Apr 04, 2014 | 12.71 | 12.76 | 12.50 | 12.52 | 33,587 | -0.05(-0.40%) |
Apr 03, 2014 | 12.63 | 12.73 | 12.54 | 12.57 | 6,835 | -0.06(-0.48%) |
Apr 02, 2014 | 12.40 | 12.95 | 12.40 | 12.63 | 4,217 | +0.24(+1.94%) |
Apr 01, 2014 | 12.84 | 12.92 | 12.31 | 12.39 | 10,914 | -0.20(-1.59%) |
Mar 31, 2014 | 12.67 | 12.76 | 12.40 | 12.59 | 18,693 | +0.05(+0.40%) |
Mar 28, 2014 | 12.46 | 12.65 | 12.42 | 12.54 | 10,427 | +0.06(+0.48%) |
Mar 27, 2014 | 12.62 | 12.62 | 12.32 | 12.48 | 10,971 | -0.09(-0.72%) |
Mar 26, 2014 | 12.69 | 12.69 | 12.53 | 12.57 | 24,144 | -0.12(-0.95%) |
Mar 25, 2014 | 12.86 | 12.87 | 12.63 | 12.69 | 18,789 | +0.22(+1.76%) |
Mar 24, 2014 | 12.29 | 12.61 | 12.00 | 12.47 | 121,063 | +0.18(+1.46%) |
Mar 21, 2014 | 11.99 | 12.51 | 11.49 | 12.29 | 100,068 | +0.40(+3.36%) |
Mar 20, 2014 | 10.47 | 12.56 | 9.830 | 11.89 | 489,878 | +1.38(+13.13%) |
Mar 19, 2014 | 10.50 | 10.85 | 10.40 | 10.51 | 39,871 | -0.10(-0.94%) |
Mar 18, 2014 | 10.70 | 10.75 | 10.31 | 10.61 | 33,237 | -0.08(-0.75%) |
Mar 17, 2014 | 10.85 | 11.00 | 10.64 | 10.69 | 24,981 | -0.07(-0.65%) |
Mar 14, 2014 | 10.83 | 11.05 | 10.74 | 10.76 | 5,852 | -0.12(-1.10%) |
Mar 13, 2014 | 10.99 | 11.09 | 10.80 | 10.88 | 12,738 | -0.11(-1.00%) |
Mar 12, 2014 | 10.76 | 11.17 | 10.73 | 10.99 | 23,440 | -0.03(-0.27%) |
Mar 11, 2014 | 11.41 | 11.47 | 10.71 | 11.02 | 27,412 | -0.27(-2.39%) |
Mar 10, 2014 | 10.94 | 11.99 | 10.94 | 11.29 | 92,881 | +0.47(+4.34%) |
Mar 07, 2014 | 11.20 | 11.20 | 10.73 | 10.82 | 88,664 | -0.50(-4.42%) |
Mar 06, 2014 | 11.24 | 11.62 | 11.19 | 11.32 | 38,893 | +0.16(+1.43%) |
Mar 05, 2014 | 11.04 | 11.45 | 11.04 | 11.16 | 37,691 | +0.16(+1.45%) |
Mar 04, 2014 | 11.26 | 11.68 | 11.00 | 11.00 | 52,677 | -0.15(-1.35%) |
Mar 03, 2014 | 11.07 | 11.22 | 10.81 | 11.15 | 41,278 | +0.01(+0.09%) |
Feb 28, 2014 | 11.39 | 11.43 | 11.05 | 11.14 | 41,860 | -0.21(-1.85%) |
Feb 27, 2014 | 11.41 | 11.54 | 11.20 | 11.35 | 7,069 | -0.09(-0.79%) |
Feb 26, 2014 | 11.50 | 11.55 | 11.32 | 11.44 | 21,453 | -0.10(-0.87%) |
Feb 25, 2014 | 11.50 | 11.57 | 11.48 | 11.54 | 29,507 | +0.09(+0.79%) |
Feb 24, 2014 | 11.24 | 12.34 | 11.24 | 11.45 | 20,813 | +0.20(+1.78%) |
Feb 21, 2014 | 11.64 | 11.64 | 11.20 | 11.25 | 18,068 | -0.33(-2.85%) |
Feb 20, 2014 | 11.50 | 11.59 | 11.30 | 11.58 | 10,225 | +0.08(+0.70%) |
Feb 19, 2014 | 11.64 | 11.88 | 11.30 | 11.50 | 37,635 | -0.18(-1.54%) |
Feb 18, 2014 | 11.86 | 11.91 | 11.30 | 11.68 | 71,339 | -0.10(-0.85%) |
Feb 14, 2014 | 11.94 | 11.78 | 11.78 | 11.78 | 5,800 | -0.15(-1.26%) |
Feb 13, 2014 | 11.45 | 12.21 | 11.45 | 11.93 | 41,394 | +0.12(+1.02%) |
Feb 12, 2014 | 11.98 | 12.10 | 11.72 | 11.81 | 9,376 | -0.03(-0.25%) |
Feb 11, 2014 | 11.13 | 11.86 | 11.13 | 11.84 | 13,927 | +0.69(+6.19%) |
Feb 10, 2014 | 11.35 | 11.48 | 11.00 | 11.15 | 8,996 | -0.16(-1.41%) |
Feb 07, 2014 | 10.99 | 11.36 | 10.86 | 11.31 | 15,715 | +0.31(+2.82%) |
Feb 06, 2014 | 11.02 | 11.19 | 10.90 | 11.00 | 12,720 | +0.01(+0.09%) |
Feb 05, 2014 | 11.17 | 11.17 | 10.98 | 10.99 | 10,564 | -0.17(-1.52%) |
Feb 04, 2014 | 10.96 | 11.20 | 10.91 | 11.16 | 11,219 | +0.27(+2.48%) |
Feb 03, 2014 | 11.52 | 11.52 | 10.81 | 10.89 | 58,291 | -0.61(-5.30%) |
Jan 31, 2014 | 11.43 | 11.69 | 11.43 | 11.50 | 21,393 | -0.19(-1.63%) |
Jan 30, 2014 | 11.03 | 11.87 | 11.03 | 11.69 | 17,643 | +0.70(+6.37%) |
Jan 29, 2014 | 11.10 | 11.25 | 10.98 | 10.99 | 9,657 | -0.26(-2.31%) |
Jan 28, 2014 | 11.31 | 11.49 | 10.72 | 11.25 | 48,136 | +0.10(+0.90%) |
Jan 27, 2014 | 11.11 | 11.63 | 10.50 | 11.15 | 103,836 | -0.34(-2.96%) |
Jan 24, 2014 | 11.14 | 12.01 | 11.14 | 11.49 | 42,413 | +0.34(+3.05%) |
Jan 23, 2014 | 10.49 | 12.00 | 10.49 | 11.15 | 64,590 | +0.66(+6.29%) |
Jan 22, 2014 | 11.20 | 11.20 | 10.40 | 10.49 | 41,831 | -0.65(-5.83%) |
Jan 21, 2014 | 11.32 | 11.70 | 11.13 | 11.14 | 22,444 | -0.14(-1.24%) |
Jan 17, 2014 | 11.49 | 11.28 | 11.28 | 11.28 | 8,100 | -0.19(-1.66%) |
Jan 16, 2014 | 11.41 | 11.49 | 11.31 | 11.47 | 6,367 | -0.06(-0.52%) |
Jan 15, 2014 | 11.61 | 12.38 | 11.35 | 11.53 | 17,541 | -0.32(-2.70%) |
Jan 14, 2014 | 11.78 | 11.91 | 11.69 | 11.85 | 4,850 | +0.29(+2.51%) |
Jan 13, 2014 | 11.85 | 11.85 | 11.37 | 11.56 | 6,486 | -0.30(-2.53%) |
Jan 10, 2014 | 11.94 | 12.00 | 11.70 | 11.86 | 13,500 | -0.06(-0.50%) |
Jan 09, 2014 | 11.62 | 11.93 | 11.62 | 11.92 | 33,220 | +0.03(+0.25%) |
Jan 08, 2014 | 11.38 | 12.00 | 11.38 | 11.89 | 4,402 | +0.04(+0.34%) |
Jan 07, 2014 | 11.90 | 12.00 | 11.76 | 11.85 | 12,240 | -0.05(-0.42%) |
Jan 06, 2014 | 11.96 | 12.00 | 11.82 | 11.90 | 8,585 | +0.12(+1.02%) |
Jan 03, 2014 | 11.43 | 12.01 | 11.25 | 11.78 | 14,224 | +0.34(+2.97%) |
Jan 02, 2014 | 11.61 | 11.66 | 11.41 | 11.44 | 12,710 | -0.43(-3.62%) |
Dec 31, 2013 | 12.00 | 11.87 | 11.87 | 11.87 | 41,600 | +0.02(+0.17%) |
Dec 30, 2013 | 12.41 | 12.41 | 11.72 | 11.85 | 6,310 | -0.21(-1.74%) |
Dec 27, 2013 | 12.09 | 12.09 | 12.00 | 12.06 | 5,154 | +0.01(+0.08%) |
Dec 26, 2013 | 12.57 | 12.71 | 11.83 | 12.05 | 5,191 | -0.02(-0.17%) |
Dec 24, 2013 | 11.92 | 12.07 | 11.76 | 12.07 | 2,844 | +0.16(+1.34%) |
Dec 23, 2013 | 11.88 | 13.30 | 11.56 | 11.91 | 23,939 | +0.20(+1.71%) |
Dec 20, 2013 | 11.82 | 12.19 | 11.60 | 11.71 | 120,827 | -0.06(-0.51%) |
Dec 19, 2013 | 12.00 | 12.00 | 11.55 | 11.77 | 10,641 | -0.21(-1.75%) |
Dec 18, 2013 | 11.99 | 12.05 | 11.82 | 11.98 | 40,249 | +0.06(+0.50%) |
Dec 17, 2013 | 12.76 | 12.76 | 11.92 | 11.92 | 18,432 | -0.01(-0.08%) |
Dec 16, 2013 | 11.32 | 12.05 | 11.32 | 11.93 | 63,936 | +0.57(+5.02%) |
Dec 13, 2013 | 11.30 | 11.54 | 11.30 | 11.36 | 10,106 | +0.10(+0.89%) |
Dec 12, 2013 | 11.52 | 11.52 | 11.25 | 11.26 | 22,785 | -0.02(-0.18%) |
Dec 11, 2013 | 11.44 | 11.45 | 11.27 | 11.28 | 27,331 | +0.14(+1.26%) |
Dec 10, 2013 | 11.25 | 11.39 | 11.14 | 11.14 | 26,489 | -0.13(-1.15%) |
Dec 09, 2013 | 11.25 | 11.30 | 11.01 | 11.27 | 78,587 | +0.17(+1.53%) |
Dec 06, 2013 | 11.14 | 11.27 | 11.00 | 11.10 | 0 | +0.04(+0.36%) |
Dec 05, 2013 | 10.88 | 11.23 | 10.78 | 11.06 | 0 | +0.21(+1.94%) |
Dec 04, 2013 | 11.10 | 11.10 | 10.85 | 10.85 | 0 | -0.18(-1.63%) |
Dec 03, 2013 | 11.18 | 11.20 | 11.00 | 11.03 | 0 | -0.10(-0.90%) |
Dec 02, 2013 | 11.30 | 11.30 | 10.93 | 11.13 | 0 | -0.02(-0.18%) |
Nov 29, 2013 | 11.19 | 11.22 | 11.05 | 11.15 | 0 | +0.05(+0.45%) |
Nov 27, 2013 | 11.07 | 11.21 | 11.01 | 11.10 | 0 | +0.07(+0.63%) |
Nov 26, 2013 | 10.64 | 11.05 | 10.64 | 11.03 | 0 | +0.23(+2.13%) |
Nov 25, 2013 | 10.82 | 10.89 | 10.62 | 10.80 | 0 | +0.14(+1.31%) |
Nov 22, 2013 | 10.62 | 10.82 | 10.60 | 10.66 | 0 | +0.08(+0.76%) |
Nov 21, 2013 | 10.53 | 10.65 | 10.53 | 10.58 | 4,667 | +0.06(+0.57%) |
Nov 20, 2013 | 10.69 | 10.78 | 10.51 | 10.52 | 0 | -0.08(-0.75%) |
Nov 19, 2013 | 10.63 | 10.70 | 10.50 | 10.60 | 118,583 | -0.03(-0.28%) |
Nov 18, 2013 | 10.55 | 11.01 | 10.55 | 10.63 | 0 | +0.12(+1.14%) |
Nov 15, 2013 | 10.25 | 10.51 | 10.01 | 10.51 | 0 | +0.05(+0.48%) |
Nov 14, 2013 | 9.750 | 10.46 | 9.710 | 10.46 | 0 | +0.60(+6.09%) |
Nov 12, 2013 | 9.730 | 9.930 | 9.500 | 9.860 | 0 | +0.14(+1.44%) |
Nov 11, 2013 | 9.670 | 9.920 | 8.670 | 9.720 | 0 | +0.08(+0.83%) |
Nov 08, 2013 | 9.140 | 9.710 | 9.140 | 9.640 | 0 | +0.49(+5.36%) |
Nov 07, 2013 | 9.420 | 9.730 | 9.140 | 9.150 | 12,281 | -0.22(-2.35%) |
Nov 06, 2013 | 9.710 | 9.790 | 8.980 | 9.370 | 65,972 | -0.24(-2.50%) |
Nov 05, 2013 | 9.980 | 10.20 | 9.560 | 9.610 | 0 | -0.46(-4.57%) |
Nov 04, 2013 | 10.09 | 10.11 | 8.965 | 10.07 | 1,328,876 | +0.03(+0.30%) |
Nov 01, 2013 | 9.380 | 10.20 | 8.360 | 10.04 | 0 | +0.55(+5.77%) |
Oct 31, 2013 | 9.650 | 10.51 | 9.360 | 9.492 | 0 | -0.09(-0.92%) |
Oct 30, 2013 | 9.860 | 10.12 | 9.560 | 9.580 | 7,802 | -0.26(-2.64%) |
Oct 29, 2013 | 9.820 | 10.02 | 9.820 | 9.840 | 0 | +0.02(+0.20%) |
Oct 28, 2013 | 9.940 | 10.24 | 9.750 | 9.820 | 0 | -0.31(-3.06%) |
Oct 25, 2013 | 9.890 | 10.20 | 9.890 | 10.13 | 0 | +0.26(+2.63%) |
Oct 24, 2013 | 9.600 | 9.919 | 9.600 | 9.870 | 12,371 | +0.27(+2.81%) |
Oct 23, 2013 | 9.790 | 9.880 | 9.500 | 9.600 | 0 | -0.22(-2.24%) |
Oct 22, 2013 | 9.530 | 10.30 | 9.530 | 9.820 | 23,704 | +0.28(+2.94%) |
Oct 21, 2013 | 9.310 | 9.840 | 9.300 | 9.540 | 1,121,400 | +0.16(+1.71%) |
Oct 18, 2013 | 9.810 | 9.820 | 9.080 | 9.380 | 32,054 | -0.52(-5.25%) |
Oct 17, 2013 | 10.35 | 10.37 | 9.740 | 9.900 | 16,961 | -0.46(-4.44%) |
Oct 16, 2013 | 10.42 | 10.42 | 10.28 | 10.36 | 3,768 | +0.00(+0.00%) |
Oct 15, 2013 | 10.49 | 10.49 | 9.460 | 10.36 | 5,051 | -0.13(-1.24%) |
Oct 14, 2013 | 10.49 | 10.50 | 10.40 | 10.49 | 8,341 | +0.09(+0.87%) |
Oct 11, 2013 | 10.37 | 10.40 | 10.25 | 10.40 | 0 | -0.01(-0.10%) |
Oct 10, 2013 | 10.33 | 10.45 | 10.14 | 10.41 | 9,222 | +0.16(+1.56%) |
Oct 09, 2013 | 10.45 | 10.51 | 10.23 | 10.25 | 0 | -0.14(-1.35%) |
Oct 08, 2013 | 10.50 | 10.51 | 10.39 | 10.39 | 7,029 | -0.08(-0.76%) |
Oct 07, 2013 | 10.50 | 10.62 | 10.45 | 10.47 | 0 | -0.04(-0.38%) |
Oct 04, 2013 | 10.82 | 11.07 | 10.40 | 10.51 | 0 | -0.32(-2.95%) |
Oct 03, 2013 | 11.38 | 11.38 | 10.82 | 10.83 | 0 | -0.56(-4.92%) |
Oct 02, 2013 | 11.82 | 11.82 | 11.39 | 11.39 | 38,701 | -0.55(-4.61%) |
Oct 01, 2013 | 11.77 | 11.94 | 11.65 | 11.94 | 7,728 | +0.27(+2.31%) |
Sep 27, 2013 | 11.62 | 11.73 | 11.40 | 11.67 | 0 | -0.01(-0.09%) |
Sep 26, 2013 | 11.70 | 11.70 | 11.56 | 11.68 | 3,822 | -0.07(-0.60%) |
Sep 25, 2013 | 11.65 | 11.80 | 11.65 | 11.75 | 1,509 | +0.14(+1.21%) |
Sep 24, 2013 | 11.54 | 11.66 | 11.40 | 11.61 | 5,057 | +0.11(+0.96%) |
Sep 23, 2013 | 11.00 | 11.72 | 11.00 | 11.50 | 3,379 | -0.09(-0.78%) |
Sep 20, 2013 | 11.68 | 11.69 | 11.25 | 11.59 | 0 | -0.10(-0.86%) |
Sep 19, 2013 | 11.75 | 11.75 | 11.48 | 11.69 | 0 | -0.06(-0.51%) |
Sep 18, 2013 | 11.68 | 11.75 | 11.55 | 11.75 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 11.65 | 11.75 | 11.59 | 11.75 | 0 | +0.05(+0.43%) |
Sep 16, 2013 | 11.74 | 11.80 | 11.68 | 11.70 | 0 | -0.04(-0.34%) |
Sep 13, 2013 | 11.67 | 11.79 | 11.67 | 11.74 | 0 | +0.12(+1.03%) |
Sep 12, 2013 | 11.69 | 11.69 | 11.55 | 11.62 | 0 | +0.05(+0.43%) |
Sep 11, 2013 | 11.80 | 11.80 | 11.57 | 11.57 | 0 | +0.15(+1.31%) |
Sep 10, 2013 | 11.79 | 11.79 | 11.42 | 11.42 | 4,592 | -0.18(-1.55%) |
Sep 09, 2013 | 11.68 | 11.68 | 11.47 | 11.60 | 0 | -0.03(-0.26%) |
Sep 06, 2013 | 11.74 | 11.78 | 11.60 | 11.63 | 0 | -0.06(-0.51%) |
Sep 05, 2013 | 11.95 | 12.00 | 11.55 | 11.69 | 0 | -0.06(-0.51%) |
Sep 04, 2013 | 11.75 | 11.75 | 11.50 | 11.75 | 0 | -0.11(-0.93%) |
Sep 03, 2013 | 11.76 | 12.20 | 11.74 | 11.86 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 11.37 | 11.99 | 11.29 | 11.86 | 0 | +0.45(+3.94%) |
Aug 29, 2013 | 11.36 | 12.05 | 11.34 | 11.41 | 5,773 | +0.07(+0.62%) |
Aug 28, 2013 | 12.25 | 12.25 | 11.34 | 11.34 | 0 | -0.67(-5.58%) |
Aug 27, 2013 | 12.50 | 12.50 | 12.00 | 12.01 | 19,892 | -0.52(-4.15%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.53 | 12.53 | 0 | +0.11(+0.89%) |
Aug 23, 2013 | 12.40 | 12.87 | 12.04 | 12.42 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 12.21 | 12.50 | 12.07 | 12.43 | 6,297 | +0.32(+2.64%) |
Aug 21, 2013 | 12.51 | 12.52 | 12.11 | 12.11 | 0 | -0.47(-3.74%) |
Aug 20, 2013 | 12.50 | 12.59 | 12.50 | 12.58 | 5,530 | +0.08(+0.64%) |
Aug 19, 2013 | 12.75 | 12.84 | 12.50 | 12.50 | 4,230 | -0.20(-1.57%) |
Aug 16, 2013 | 13.46 | 13.46 | 12.35 | 12.70 | 0 | -0.81(-6.00%) |
Aug 15, 2013 | 13.80 | 13.80 | 13.49 | 13.51 | 8,239 | -0.29(-2.10%) |
Aug 14, 2013 | 14.00 | 14.00 | 13.75 | 13.80 | 8,761 | -0.24(-1.71%) |
Aug 13, 2013 | 14.27 | 14.27 | 13.23 | 14.04 | 11,101 | +0.19(+1.37%) |
Aug 12, 2013 | 13.74 | 14.05 | 13.52 | 13.85 | 2,844 | +0.05(+0.36%) |
Aug 09, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 329 | -0.06(-0.43%) |
Aug 08, 2013 | 13.86 | 13.86 | 13.02 | 13.86 | 4,610 | +0.06(+0.43%) |
Aug 07, 2013 | 13.40 | 14.00 | 13.40 | 13.80 | 1,078 | +0.43(+3.22%) |
Aug 06, 2013 | 13.95 | 13.95 | 13.35 | 13.37 | 1,900 | -0.62(-4.43%) |
Aug 05, 2013 | 13.70 | 14.00 | 13.60 | 13.99 | 18,925 | +0.24(+1.75%) |
Aug 02, 2013 | 13.64 | 13.75 | 13.55 | 13.75 | 1,863 | +0.03(+0.22%) |
Aug 01, 2013 | 13.75 | 14.00 | 13.65 | 13.72 | 15,553 | -0.04(-0.29%) |
Jul 31, 2013 | 13.65 | 13.90 | 13.52 | 13.76 | 0 | +0.13(+0.95%) |
Jul 30, 2013 | 13.91 | 13.91 | 13.60 | 13.63 | 0 | -0.25(-1.80%) |
Jul 29, 2013 | 13.80 | 14.04 | 13.80 | 13.88 | 0 | +0.06(+0.43%) |
Jul 26, 2013 | 13.89 | 13.95 | 13.82 | 13.82 | 0 | -0.13(-0.93%) |
Jul 25, 2013 | 13.95 | 13.98 | 13.90 | 13.95 | 0 | +0.05(+0.36%) |
Jul 24, 2013 | 14.05 | 14.05 | 13.70 | 13.90 | 0 | -0.09(-0.64%) |
Jul 23, 2013 | 13.98 | 14.00 | 13.90 | 13.99 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.86 | 13.99 | 13.59 | 13.97 | 0 | +0.32(+2.34%) |
Jul 19, 2013 | 14.00 | 14.00 | 13.65 | 13.65 | 0 | -0.34(-2.43%) |
Jul 18, 2013 | 14.00 | 14.00 | 13.89 | 13.99 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 13.97 | 14.00 | 13.79 | 14.00 | 8,935 | +0.00(+0.00%) |
Jul 16, 2013 | 13.80 | 14.30 | 13.80 | 14.00 | 0 | +0.01(+0.07%) |
Jul 15, 2013 | 14.00 | 14.00 | 13.91 | 13.99 | 0 | -0.02(-0.14%) |
Jul 12, 2013 | 14.02 | 15.08 | 13.96 | 14.01 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 14.12 | 14.21 | 13.66 | 14.00 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 13.99 | 14.50 | 13.55 | 14.00 | 0 | +0.02(+0.14%) |
Jul 09, 2013 | 14.02 | 14.00 | 13.89 | 13.98 | 0 | -0.02(-0.14%) |
Jul 08, 2013 | 13.73 | 14.00 | 12.25 | 14.00 | 0 | +0.27(+1.97%) |
Jul 05, 2013 | 13.60 | 13.73 | 13.18 | 13.73 | 0 | +0.24(+1.78%) |
Jul 03, 2013 | 13.47 | 13.75 | 13.29 | 13.49 | 0 | -0.05(-0.37%) |
Jul 02, 2013 | 13.88 | 13.88 | 13.27 | 13.54 | 0 | -0.26(-1.88%) |
Jul 01, 2013 | 13.79 | 13.95 | 13.17 | 13.80 | 0 | +0.10(+0.73%) |
Jun 28, 2013 | 13.51 | 14.00 | 13.39 | 13.70 | 896,968 | +0.44(+3.36%) |
Jun 26, 2013 | 14.00 | 14.00 | 13.00 | 13.26 | 0 | -0.60(-4.32%) |
Jun 25, 2013 | 13.84 | 14.00 | 13.16 | 13.85 | 0 | +0.03(+0.25%) |
Jun 24, 2013 | 13.49 | 13.82 | 13.10 | 13.82 | 0 | +0.17(+1.25%) |
Jun 21, 2013 | 13.00 | 13.90 | 13.00 | 13.65 | 154,715 | +0.59(+4.52%) |
Jun 20, 2013 | 13.07 | 13.80 | 13.00 | 13.06 | 0 | -0.22(-1.66%) |
Jun 19, 2013 | 13.17 | 13.84 | 13.00 | 13.28 | 0 | +0.10(+0.76%) |
Jun 18, 2013 | 13.69 | 13.69 | 10.50 | 13.18 | 0 | -0.57(-4.15%) |
Jun 17, 2013 | 13.63 | 14.00 | 13.25 | 13.75 | 0 | +0.07(+0.51%) |
Jun 14, 2013 | 13.61 | 13.92 | 13.25 | 13.68 | 0 | -0.06(-0.44%) |
Jun 13, 2013 | 14.91 | 14.91 | 13.35 | 13.74 | 210,694 | -2.20(-13.80%) |
Jun 12, 2013 | 14.11 | 17.79 | 13.29 | 15.94 | 25,659 | +1.84(+13.05%) |
Jun 11, 2013 | 13.82 | 14.21 | 13.75 | 14.10 | 16,815 | +0.10(+0.71%) |
Jun 10, 2013 | 14.10 | 14.10 | 13.50 | 14.00 | 0 | -0.11(-0.78%) |
Jun 07, 2013 | 13.53 | 14.47 | 13.53 | 14.11 | 0 | +0.62(+4.60%) |
Jun 06, 2013 | 13.44 | 13.75 | 13.25 | 13.49 | 0 | +0.10(+0.75%) |
Jun 05, 2013 | 13.16 | 13.75 | 13.10 | 13.39 | 0 | +0.28(+2.14%) |
Jun 04, 2013 | 14.46 | 14.46 | 12.75 | 13.11 | 0 | -1.29(-8.96%) |
Jun 03, 2013 | 14.39 | 14.46 | 14.20 | 14.40 | 1,887 | +0.19(+1.34%) |
May 31, 2013 | 14.23 | 14.23 | 13.75 | 14.21 | 11,450 | -0.08(-0.56%) |
May 30, 2013 | 14.43 | 14.43 | 14.27 | 14.29 | 0 | -0.11(-0.76%) |
May 29, 2013 | 14.43 | 14.52 | 14.39 | 14.40 | 1,501 | -0.13(-0.89%) |
May 28, 2013 | 14.55 | 14.65 | 14.16 | 14.53 | 5,428 | +0.00(+0.00%) |
May 24, 2013 | 14.30 | 14.53 | 14.03 | 14.53 | 0 | +0.35(+2.47%) |
May 23, 2013 | 14.15 | 14.32 | 13.93 | 14.18 | 0 | -0.31(-2.14%) |
May 22, 2013 | 14.68 | 14.90 | 14.36 | 14.49 | 0 | -0.01(-0.07%) |
May 21, 2013 | 14.50 | 14.64 | 14.22 | 14.50 | 0 | +0.00(+0.00%) |
May 20, 2013 | 14.51 | 14.90 | 13.86 | 14.50 | 0 | +0.13(+0.90%) |
May 17, 2013 | 14.50 | 14.55 | 14.30 | 14.37 | 0 | -0.63(-4.20%) |
May 16, 2013 | 14.05 | 15.00 | 13.84 | 15.00 | 75,888 | -0.29(-1.90%) |
May 15, 2013 | 14.07 | 15.29 | 14.07 | 15.29 | 0 | +0.89(+6.18%) |
May 13, 2013 | 14.50 | 14.50 | 14.20 | 14.40 | 0 | +0.20(+1.41%) |
May 10, 2013 | 14.35 | 14.35 | 14.20 | 14.20 | 0 | -0.11(-0.77%) |
May 09, 2013 | 14.43 | 14.43 | 14.22 | 14.31 | 0 | +0.04(+0.28%) |
May 08, 2013 | 14.30 | 17.72 | 14.16 | 14.27 | 0 | -0.02(-0.14%) |
May 07, 2013 | 14.00 | 14.29 | 13.75 | 14.29 | 0 | +0.31(+2.22%) |
May 06, 2013 | 14.00 | 14.00 | 13.73 | 13.98 | 0 | +0.00(+0.00%) |
May 03, 2013 | 14.24 | 14.15 | 13.96 | 13.98 | 0 | -0.17(-1.20%) |
May 02, 2013 | 13.74 | 14.24 | 13.39 | 14.15 | 0 | +0.35(+2.54%) |