Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.81 | 11.82 | 11.52 | 11.62 | 2,530,046 | -0.23(-1.97%) |
Apr 29, 2014 | 11.60 | 11.86 | 11.49 | 11.85 | 4,046,076 | +0.25(+2.18%) |
Apr 28, 2014 | 12.07 | 12.25 | 11.43 | 11.60 | 7,649,790 | -0.54(-4.42%) |
Apr 25, 2014 | 12.40 | 12.65 | 12.01 | 12.13 | 5,321,547 | -0.39(-3.09%) |
Apr 24, 2014 | 12.67 | 12.67 | 12.40 | 12.52 | 3,653,337 | -0.05(-0.42%) |
Apr 23, 2014 | 12.67 | 12.67 | 12.40 | 12.57 | 3,197,259 | -0.08(-0.59%) |
Apr 22, 2014 | 12.76 | 12.76 | 12.55 | 12.65 | 5,006,495 | +0.02(+0.14%) |
Apr 21, 2014 | 12.25 | 12.81 | 12.16 | 12.63 | 4,569,010 | +0.49(+4.00%) |
Apr 17, 2014 | 11.94 | 12.15 | 12.15 | 12.15 | 2,529,208 | +0.24(+2.04%) |
Apr 16, 2014 | 11.94 | 12.03 | 11.73 | 11.90 | 1,855,436 | +0.04(+0.34%) |
Apr 15, 2014 | 11.74 | 11.91 | 11.70 | 11.86 | 4,564,614 | +0.06(+0.55%) |
Apr 14, 2014 | 11.65 | 11.91 | 11.58 | 11.80 | 3,452,805 | +0.16(+1.36%) |
Apr 11, 2014 | 11.60 | 11.94 | 11.58 | 11.64 | 5,548,824 | -0.01(-0.09%) |
Apr 10, 2014 | 11.64 | 11.77 | 11.52 | 11.65 | 4,614,090 | +0.06(+0.54%) |
Apr 09, 2014 | 11.57 | 11.69 | 11.45 | 11.59 | 4,136,917 | +0.12(+1.06%) |
Apr 08, 2014 | 11.10 | 11.48 | 11.04 | 11.46 | 3,337,546 | +0.43(+3.86%) |
Apr 07, 2014 | 10.92 | 11.10 | 10.79 | 11.04 | 4,191,498 | +0.04(+0.39%) |
Apr 04, 2014 | 11.26 | 11.26 | 10.88 | 11.00 | 3,860,790 | -0.18(-1.65%) |
Apr 03, 2014 | 11.35 | 11.49 | 11.01 | 11.18 | 5,735,986 | -0.12(-1.06%) |
Apr 02, 2014 | 11.94 | 12.20 | 11.26 | 11.30 | 5,732,944 | -0.61(-5.14%) |
Apr 01, 2014 | 11.56 | 11.95 | 11.56 | 11.91 | 3,357,733 | +0.43(+3.75%) |
Mar 31, 2014 | 11.75 | 11.94 | 11.46 | 11.48 | 3,997,467 | -0.14(-1.22%) |
Mar 28, 2014 | 11.16 | 11.63 | 11.09 | 11.62 | 6,935,147 | +0.53(+4.82%) |
Mar 27, 2014 | 11.30 | 11.46 | 10.83 | 11.09 | 9,104,528 | -0.22(-1.98%) |
Mar 26, 2014 | 11.12 | 11.34 | 11.03 | 11.31 | 6,642,919 | +0.27(+2.41%) |
Mar 25, 2014 | 11.21 | 11.25 | 10.97 | 11.05 | 4,458,944 | -0.02(-0.22%) |
Mar 24, 2014 | 11.12 | 11.15 | 10.88 | 11.07 | 7,464,616 | +0.07(+0.64%) |
Mar 21, 2014 | 11.05 | 11.11 | 10.76 | 11.00 | 4,469,653 | +0.19(+1.78%) |
Mar 20, 2014 | 10.88 | 10.96 | 10.73 | 10.81 | 4,930,121 | -0.11(-0.97%) |
Mar 19, 2014 | 11.15 | 11.20 | 10.83 | 10.91 | 6,337,779 | -0.33(-2.97%) |
Mar 18, 2014 | 11.07 | 11.31 | 10.99 | 11.25 | 3,879,658 | +0.20(+1.85%) |
Mar 17, 2014 | 11.28 | 11.30 | 10.90 | 11.04 | 6,342,837 | -0.06(-0.57%) |
Mar 14, 2014 | 11.20 | 11.27 | 11.06 | 11.11 | 3,958,799 | -0.17(-1.54%) |
Mar 13, 2014 | 11.57 | 11.65 | 11.18 | 11.28 | 5,329,407 | -0.25(-2.19%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.29 | 11.53 | 3,170,360 | -0.12(-1.04%) |
Mar 11, 2014 | 12.05 | 12.08 | 11.65 | 11.65 | 3,370,757 | -0.29(-2.41%) |
Mar 10, 2014 | 12.11 | 12.11 | 11.79 | 11.94 | 4,068,062 | -0.27(-2.22%) |
Mar 07, 2014 | 12.48 | 12.55 | 12.19 | 12.21 | 6,023,835 | -0.16(-1.32%) |
Mar 06, 2014 | 12.12 | 12.55 | 12.03 | 12.38 | 5,162,650 | +0.37(+3.05%) |
Mar 05, 2014 | 11.74 | 12.06 | 11.70 | 12.01 | 2,986,341 | +0.27(+2.30%) |
Mar 04, 2014 | 11.77 | 11.84 | 11.60 | 11.74 | 5,173,400 | +0.17(+1.47%) |
Mar 03, 2014 | 11.62 | 11.77 | 11.36 | 11.57 | 5,866,631 | -0.23(-1.95%) |
Feb 28, 2014 | 11.86 | 11.94 | 11.65 | 11.80 | 4,521,884 | +0.08(+0.68%) |
Feb 27, 2014 | 11.60 | 12.12 | 11.60 | 11.72 | 5,155,464 | +0.16(+1.37%) |
Feb 26, 2014 | 11.38 | 11.80 | 11.36 | 11.56 | 8,023,504 | +0.20(+1.80%) |
Feb 25, 2014 | 11.52 | 11.65 | 11.34 | 11.36 | 7,726,264 | -0.24(-2.09%) |
Feb 24, 2014 | 11.87 | 11.94 | 11.60 | 11.60 | 4,533,812 | -0.26(-2.23%) |
Feb 21, 2014 | 11.89 | 12.16 | 11.78 | 11.86 | 6,709,054 | -0.04(-0.32%) |
Feb 20, 2014 | 12.12 | 12.22 | 11.84 | 11.90 | 4,123,133 | -0.31(-2.51%) |
Feb 19, 2014 | 12.31 | 12.49 | 12.15 | 12.21 | 4,561,500 | -0.10(-0.79%) |
Feb 18, 2014 | 12.37 | 12.46 | 12.19 | 12.31 | 4,556,949 | +0.05(+0.38%) |
Feb 14, 2014 | 11.97 | 12.26 | 12.26 | 12.26 | 4,448,729 | +0.15(+1.26%) |
Feb 13, 2014 | 12.17 | 12.53 | 11.87 | 12.11 | 10,759,342 | +0.14(+1.19%) |
Feb 12, 2014 | 12.04 | 12.18 | 11.91 | 11.96 | 7,642,833 | -0.02(-0.20%) |
Feb 11, 2014 | 12.04 | 12.32 | 11.97 | 11.99 | 4,092,185 | -0.12(-0.97%) |
Feb 10, 2014 | 12.21 | 12.44 | 11.97 | 12.10 | 6,421,582 | -0.07(-0.60%) |
Feb 07, 2014 | 12.12 | 12.32 | 11.67 | 12.18 | 5,548,910 | +0.22(+1.83%) |
Feb 06, 2014 | 11.93 | 12.12 | 11.75 | 11.96 | 2,739,416 | -0.01(-0.10%) |
Feb 05, 2014 | 12.01 | 12.15 | 11.52 | 11.97 | 4,334,249 | -0.04(-0.35%) |
Feb 04, 2014 | 12.12 | 12.37 | 11.91 | 12.01 | 2,884,976 | -0.08(-0.64%) |
Feb 03, 2014 | 12.62 | 12.71 | 12.02 | 12.09 | 2,727,342 | -0.45(-3.56%) |
Jan 31, 2014 | 12.47 | 12.68 | 12.37 | 12.54 | 1,783,498 | -0.17(-1.33%) |
Jan 30, 2014 | 12.74 | 12.89 | 12.60 | 12.71 | 1,668,486 | +0.12(+0.94%) |
Jan 29, 2014 | 12.66 | 12.81 | 12.43 | 12.59 | 3,996,979 | -0.17(-1.30%) |
Jan 28, 2014 | 12.54 | 12.97 | 12.53 | 12.75 | 3,385,041 | +0.31(+2.53%) |
Jan 27, 2014 | 12.45 | 12.51 | 12.09 | 12.44 | 3,548,960 | -0.01(-0.11%) |
Jan 24, 2014 | 12.92 | 13.02 | 12.12 | 12.45 | 8,619,777 | -0.57(-4.38%) |
Jan 23, 2014 | 13.12 | 13.34 | 12.84 | 13.02 | 6,461,064 | -0.56(-4.15%) |
Jan 22, 2014 | 13.59 | 13.70 | 13.38 | 13.58 | 4,247,027 | +0.09(+0.63%) |
Jan 21, 2014 | 13.42 | 13.59 | 13.30 | 13.50 | 2,082,393 | +0.21(+1.61%) |
Jan 17, 2014 | 13.44 | 13.29 | 13.29 | 13.29 | 3,743,056 | -0.08(-0.59%) |
Jan 16, 2014 | 13.26 | 13.40 | 13.15 | 13.36 | 1,981,063 | +0.10(+0.74%) |
Jan 15, 2014 | 13.30 | 13.30 | 13.08 | 13.27 | 2,734,626 | -0.03(-0.23%) |
Jan 14, 2014 | 13.13 | 13.52 | 12.99 | 13.30 | 2,929,003 | +0.19(+1.43%) |
Jan 13, 2014 | 13.68 | 13.79 | 13.04 | 13.11 | 3,022,630 | -0.57(-4.13%) |
Jan 10, 2014 | 13.38 | 13.71 | 13.25 | 13.67 | 3,105,038 | +0.33(+2.51%) |
Jan 09, 2014 | 13.90 | 14.10 | 13.32 | 13.34 | 5,358,581 | -0.44(-3.19%) |
Jan 08, 2014 | 13.46 | 13.88 | 13.37 | 13.78 | 4,240,084 | +0.45(+3.40%) |
Jan 07, 2014 | 13.04 | 13.48 | 12.98 | 13.33 | 4,101,969 | +0.28(+2.13%) |
Jan 06, 2014 | 13.06 | 13.12 | 12.83 | 13.05 | 8,187,648 | -0.03(-0.23%) |
Jan 03, 2014 | 13.16 | 13.16 | 12.97 | 13.08 | 3,961,414 | -0.02(-0.13%) |
Jan 02, 2014 | 13.13 | 13.27 | 12.88 | 13.09 | 3,779,889 | -0.05(-0.37%) |
Dec 31, 2013 | 13.19 | 13.14 | 13.14 | 13.14 | 2,135,557 | +0.06(+0.42%) |
Dec 30, 2013 | 13.13 | 13.29 | 12.90 | 13.09 | 2,546,899 | -0.03(-0.24%) |
Dec 27, 2013 | 12.87 | 13.35 | 12.67 | 13.12 | 4,221,347 | +0.38(+2.99%) |
Dec 26, 2013 | 12.69 | 12.84 | 12.68 | 12.74 | 2,840,848 | +0.07(+0.54%) |
Dec 24, 2013 | 12.69 | 12.89 | 12.48 | 12.67 | 2,733,400 | +0.04(+0.33%) |
Dec 23, 2013 | 12.58 | 12.73 | 12.34 | 12.63 | 2,813,703 | +0.17(+1.36%) |
Dec 20, 2013 | 12.21 | 12.54 | 12.15 | 12.46 | 4,937,552 | +0.24(+1.94%) |
Dec 19, 2013 | 12.07 | 12.37 | 11.96 | 12.22 | 4,314,042 | +0.08(+0.63%) |
Dec 18, 2013 | 11.94 | 12.29 | 11.94 | 12.14 | 6,637,685 | +0.17(+1.38%) |
Dec 17, 2013 | 11.98 | 12.07 | 11.85 | 11.98 | 2,887,601 | +0.12(+1.04%) |
Dec 16, 2013 | 11.87 | 11.94 | 11.81 | 11.86 | 2,310,708 | +0.08(+0.68%) |
Dec 13, 2013 | 11.87 | 11.92 | 11.72 | 11.78 | 2,085,209 | -0.04(-0.33%) |
Dec 12, 2013 | 11.69 | 11.95 | 11.66 | 11.81 | 3,109,410 | +0.15(+1.28%) |
Dec 11, 2013 | 12.17 | 12.47 | 11.63 | 11.66 | 8,393,268 | -0.47(-3.86%) |
Dec 10, 2013 | 11.81 | 12.15 | 11.71 | 12.13 | 3,278,018 | +0.22(+1.81%) |
Dec 09, 2013 | 11.79 | 11.99 | 11.79 | 11.92 | 2,899,090 | +0.09(+0.79%) |
Dec 06, 2013 | 11.70 | 12.20 | 11.61 | 11.82 | 0 | +0.15(+1.25%) |
Dec 05, 2013 | 11.59 | 11.75 | 11.56 | 11.68 | 3,016,339 | +0.04(+0.36%) |
Dec 04, 2013 | 11.53 | 11.69 | 11.49 | 11.64 | 2,422,318 | +0.05(+0.40%) |
Dec 03, 2013 | 11.98 | 12.07 | 11.50 | 11.59 | 4,608,762 | -0.48(-3.99%) |
Dec 02, 2013 | 11.91 | 12.15 | 11.90 | 12.07 | 3,656,887 | +0.06(+0.53%) |
Nov 29, 2013 | 11.88 | 12.13 | 11.87 | 12.01 | 0 | +0.21(+1.81%) |
Nov 27, 2013 | 11.32 | 11.87 | 11.22 | 11.79 | 0 | +0.53(+4.66%) |
Nov 26, 2013 | 11.21 | 11.42 | 11.04 | 11.27 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.15 | 11.32 | 10.98 | 11.25 | 4,444,454 | +0.16(+1.46%) |
Nov 22, 2013 | 11.33 | 11.33 | 11.01 | 11.09 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.20 | 11.28 | 11.03 | 11.27 | 4,056,872 | +0.20(+1.84%) |
Nov 20, 2013 | 11.25 | 11.25 | 10.98 | 11.06 | 4,327,324 | -0.04(-0.36%) |
Nov 19, 2013 | 11.36 | 11.39 | 11.05 | 11.10 | 3,053,518 | -0.19(-1.64%) |
Nov 18, 2013 | 11.47 | 11.80 | 11.26 | 11.29 | 5,073,585 | -0.09(-0.76%) |
Nov 15, 2013 | 11.09 | 11.38 | 11.01 | 11.37 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.54 | 11.36 | 10.53 | 11.09 | 11,115,336 | -0.51(-4.41%) |
Nov 13, 2013 | 11.20 | 11.74 | 11.13 | 11.61 | 7,332,169 | +0.39(+3.44%) |
Nov 12, 2013 | 11.17 | 11.25 | 11.05 | 11.22 | 3,064,677 | +0.04(+0.36%) |
Nov 11, 2013 | 11.15 | 11.36 | 11.04 | 11.18 | 2,904,663 | +0.04(+0.33%) |
Nov 08, 2013 | 11.16 | 11.17 | 10.63 | 11.14 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 11.00 | 11.08 | 10.51 | 10.72 | 5,180,656 | -0.19(-1.70%) |
Nov 06, 2013 | 11.09 | 11.18 | 10.85 | 10.90 | 3,893,813 | -0.22(-1.96%) |
Nov 05, 2013 | 11.21 | 11.29 | 10.91 | 11.12 | 2,269,970 | -0.06(-0.49%) |
Nov 04, 2013 | 11.29 | 11.34 | 11.08 | 11.17 | 2,496,049 | -0.05(-0.42%) |
Nov 01, 2013 | 11.38 | 11.51 | 11.14 | 11.22 | 0 | -0.07(-0.61%) |
Oct 31, 2013 | 11.20 | 11.44 | 10.79 | 11.29 | 5,087,106 | +0.14(+1.21%) |
Oct 30, 2013 | 11.62 | 11.72 | 11.04 | 11.15 | 5,722,732 | -0.36(-3.17%) |
Oct 29, 2013 | 11.04 | 11.70 | 11.02 | 11.52 | 5,785,890 | +0.59(+5.39%) |
Oct 28, 2013 | 11.99 | 12.04 | 10.88 | 10.93 | 12,091,365 | -1.25(-10.28%) |
Oct 25, 2013 | 12.22 | 12.27 | 12.04 | 12.18 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.94 | 12.11 | 11.79 | 12.03 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.21 | 12.25 | 11.80 | 11.85 | 3,904,099 | -0.33(-2.68%) |
Oct 22, 2013 | 12.07 | 12.51 | 12.04 | 12.18 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.88 | 12.00 | 11.81 | 11.94 | 3,172,813 | +0.18(+1.56%) |
Oct 18, 2013 | 11.59 | 11.86 | 11.57 | 11.76 | 3,091,164 | +0.09(+0.80%) |
Oct 17, 2013 | 11.66 | 11.70 | 11.62 | 11.66 | 3,765,494 | -0.05(-0.46%) |
Oct 16, 2013 | 11.63 | 11.78 | 11.58 | 11.72 | 2,280,172 | +0.11(+0.97%) |
Oct 15, 2013 | 11.53 | 11.79 | 11.52 | 11.60 | 4,647,849 | -0.03(-0.25%) |
Oct 14, 2013 | 11.52 | 11.69 | 11.47 | 11.63 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.58 | 11.77 | 11.52 | 11.63 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.68 | 11.68 | 11.51 | 11.61 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.14 | 11.67 | 11.13 | 11.55 | 10,011,071 | +0.45(+4.07%) |
Oct 08, 2013 | 11.87 | 11.92 | 11.08 | 11.10 | 8,355,999 | -0.78(-6.59%) |
Oct 07, 2013 | 12.13 | 12.37 | 11.75 | 11.88 | 10,796,061 | -0.26(-2.12%) |
Oct 04, 2013 | 12.14 | 12.24 | 12.09 | 12.14 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.15 | 12.19 | 11.98 | 12.12 | 6,383,224 | +0.00(+0.01%) |
Oct 02, 2013 | 12.03 | 12.18 | 12.00 | 12.12 | 3,638,629 | -0.00(-0.01%) |
Oct 01, 2013 | 12.20 | 12.21 | 11.96 | 12.12 | 3,783,615 | -0.02(-0.12%) |
Sep 30, 2013 | 12.04 | 12.29 | 11.88 | 12.14 | 6,888,761 | +0.15(+1.27%) |
Sep 27, 2013 | 12.04 | 12.07 | 11.93 | 11.99 | 0 | -0.09(-0.76%) |
Sep 26, 2013 | 12.04 | 12.19 | 12.04 | 12.08 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 12.16 | 12.40 | 12.02 | 12.04 | 3,654,889 | +0.01(+0.04%) |
Sep 24, 2013 | 12.24 | 12.25 | 11.88 | 12.04 | 4,671,351 | -0.13(-1.06%) |
Sep 23, 2013 | 12.39 | 12.57 | 12.06 | 12.17 | 4,808,539 | -0.22(-1.79%) |
Sep 20, 2013 | 12.53 | 12.57 | 12.28 | 12.39 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.40 | 12.79 | 12.40 | 12.57 | 3,450,471 | +0.21(+1.68%) |
Sep 18, 2013 | 12.43 | 12.50 | 12.21 | 12.37 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 12.56 | 12.76 | 12.33 | 12.40 | 0 | -0.12(-0.96%) |
Sep 16, 2013 | 12.34 | 12.67 | 12.09 | 12.52 | 0 | +0.43(+3.60%) |
Sep 13, 2013 | 12.49 | 12.53 | 12.01 | 12.09 | 0 | -0.41(-3.29%) |
Sep 12, 2013 | 12.42 | 12.84 | 12.40 | 12.50 | 0 | +0.12(+0.99%) |
Sep 11, 2013 | 12.25 | 12.50 | 12.22 | 12.38 | 4,777,023 | +0.12(+1.01%) |
Sep 10, 2013 | 12.15 | 12.26 | 12.08 | 12.26 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.30 | 12.44 | 12.00 | 12.01 | 6,377,926 | -0.27(-2.22%) |
Sep 06, 2013 | 12.07 | 12.31 | 12.02 | 12.28 | 0 | +0.21(+1.73%) |
Sep 05, 2013 | 12.20 | 12.29 | 12.02 | 12.07 | 0 | -0.12(-0.97%) |
Sep 04, 2013 | 12.24 | 12.29 | 12.00 | 12.19 | 0 | -0.10(-0.79%) |
Sep 03, 2013 | 12.01 | 12.33 | 11.88 | 12.29 | 5,490,727 | +0.46(+3.90%) |
Aug 30, 2013 | 12.39 | 12.43 | 11.79 | 11.83 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.46 | 12.62 | 12.42 | 12.51 | 1,973,970 | +0.03(+0.20%) |
Aug 28, 2013 | 12.24 | 12.59 | 12.22 | 12.49 | 3,598,698 | +0.22(+1.79%) |
Aug 27, 2013 | 12.55 | 12.67 | 12.21 | 12.27 | 6,055,332 | -0.46(-3.63%) |
Aug 26, 2013 | 12.79 | 12.96 | 12.54 | 12.73 | 5,840,245 | +0.12(+0.93%) |
Aug 23, 2013 | 12.56 | 12.78 | 12.40 | 12.61 | 0 | +0.24(+1.91%) |
Aug 22, 2013 | 12.19 | 12.39 | 12.15 | 12.38 | 3,304,505 | +0.26(+2.15%) |
Aug 21, 2013 | 12.32 | 12.46 | 11.99 | 12.11 | 7,863,421 | -0.29(-2.36%) |
Aug 20, 2013 | 11.46 | 12.49 | 11.41 | 12.41 | 18,004,324 | +1.20(+10.68%) |
Aug 19, 2013 | 10.78 | 11.62 | 10.70 | 11.21 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.60 | 10.63 | 10.50 | 10.63 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.58 | 10.69 | 10.37 | 10.56 | 10,321,077 | +0.29(+2.78%) |
Aug 14, 2013 | 10.24 | 10.38 | 10.20 | 10.28 | 5,499,076 | +0.09(+0.92%) |
Aug 13, 2013 | 10.20 | 10.42 | 10.09 | 10.18 | 4,751,535 | +0.05(+0.50%) |
Aug 12, 2013 | 10.11 | 10.20 | 10.05 | 10.13 | 2,973,682 | +0.03(+0.31%) |
Aug 09, 2013 | 10.13 | 10.22 | 10.08 | 10.10 | 2,137,866 | -0.03(-0.31%) |
Aug 08, 2013 | 10.19 | 10.23 | 10.10 | 10.13 | 3,128,702 | -0.06(-0.56%) |
Aug 07, 2013 | 10.41 | 10.43 | 10.17 | 10.19 | 2,300,942 | -0.27(-2.61%) |
Aug 06, 2013 | 10.62 | 10.69 | 10.35 | 10.46 | 3,555,545 | -0.18(-1.71%) |
Aug 05, 2013 | 10.69 | 10.72 | 10.61 | 10.64 | 1,990,876 | -0.03(-0.30%) |
Aug 02, 2013 | 10.70 | 10.70 | 10.46 | 10.68 | 2,671,725 | -0.04(-0.36%) |
Aug 01, 2013 | 10.78 | 10.79 | 10.64 | 10.71 | 4,392,957 | +0.06(+0.57%) |
Jul 31, 2013 | 10.70 | 10.74 | 10.54 | 10.65 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 10.73 | 10.76 | 10.62 | 10.62 | 0 | -0.07(-0.66%) |
Jul 29, 2013 | 10.94 | 10.94 | 10.62 | 10.69 | 0 | -0.30(-2.75%) |
Jul 26, 2013 | 11.20 | 11.26 | 10.91 | 10.99 | 0 | -0.23(-2.01%) |
Jul 25, 2013 | 11.30 | 11.50 | 11.11 | 11.22 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 11.08 | 11.24 | 11.01 | 11.19 | 0 | +0.10(+0.92%) |
Jul 23, 2013 | 11.31 | 11.36 | 11.06 | 11.08 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 11.15 | 11.27 | 11.10 | 11.14 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.09 | 11.22 | 11.06 | 11.17 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 10.99 | 11.23 | 10.98 | 11.08 | 3,440,179 | +0.09(+0.85%) |
Jul 17, 2013 | 10.87 | 11.03 | 10.79 | 10.99 | 2,406,344 | +0.12(+1.09%) |
Jul 16, 2013 | 10.87 | 10.99 | 10.85 | 10.87 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 10.86 | 10.90 | 10.80 | 10.84 | 0 | +0.05(+0.47%) |
Jul 12, 2013 | 10.80 | 10.84 | 10.77 | 10.79 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 10.94 | 10.94 | 10.79 | 10.85 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 10.81 | 10.87 | 10.76 | 10.85 | 1,794,263 | +0.06(+0.59%) |
Jul 09, 2013 | 10.85 | 10.91 | 10.71 | 10.78 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 10.83 | 10.89 | 10.75 | 10.78 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 10.73 | 10.81 | 10.66 | 10.79 | 0 | +0.13(+1.24%) |
Jul 03, 2013 | 10.71 | 10.77 | 10.60 | 10.66 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 10.57 | 10.82 | 10.55 | 10.68 | 0 | +0.07(+0.69%) |
Jul 01, 2013 | 10.63 | 10.71 | 10.46 | 10.60 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 10.21 | 10.62 | 10.10 | 10.56 | 4,695,781 | +0.36(+3.49%) |
Jun 27, 2013 | 9.988 | 10.27 | 9.944 | 10.21 | 0 | +0.36(+3.62%) |
Jun 26, 2013 | 9.662 | 9.856 | 9.615 | 9.851 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.503 | 9.587 | 9.459 | 9.528 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.545 | 9.561 | 9.167 | 9.396 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 10.01 | 10.02 | 9.702 | 9.737 | 3,180,910 | -0.20(-2.05%) |
Jun 20, 2013 | 10.07 | 10.21 | 9.864 | 9.941 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.44 | 10.53 | 10.20 | 10.22 | 1,940,110 | -0.22(-2.11%) |
Jun 18, 2013 | 10.44 | 10.48 | 10.39 | 10.44 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.32 | 10.45 | 10.31 | 10.38 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.27 | 10.29 | 10.11 | 10.20 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.13 | 10.32 | 10.00 | 10.25 | 3,895,930 | +0.06(+0.59%) |
Jun 12, 2013 | 10.61 | 10.66 | 10.09 | 10.19 | 3,668,285 | -0.30(-2.88%) |
Jun 11, 2013 | 10.53 | 10.64 | 10.47 | 10.49 | 2,279,700 | -0.20(-1.86%) |
Jun 10, 2013 | 10.71 | 10.76 | 10.65 | 10.69 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.37 | 10.55 | 10.28 | 10.53 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.57 | 10.70 | 10.42 | 10.43 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.56 | 10.76 | 10.54 | 10.60 | 0 | -0.00(-0.05%) |
Jun 03, 2013 | 10.68 | 10.70 | 10.44 | 10.60 | 2,364,871 | -0.09(-0.83%) |
May 31, 2013 | 10.72 | 10.88 | 10.69 | 10.69 | 4,591,473 | +0.00(+0.01%) |
May 30, 2013 | 10.58 | 10.73 | 10.47 | 10.69 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.63 | 10.63 | 10.45 | 10.51 | 2,817,196 | -0.16(-1.46%) |
May 28, 2013 | 10.54 | 10.68 | 10.54 | 10.67 | 2,737,586 | +0.29(+2.79%) |
May 24, 2013 | 10.31 | 10.38 | 10.25 | 10.38 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.986 | 10.30 | 9.886 | 10.29 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.46 | 10.64 | 10.19 | 10.20 | 2,540,787 | -0.25(-2.43%) |
May 21, 2013 | 10.47 | 10.51 | 10.33 | 10.45 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.33 | 10.60 | 10.16 | 10.52 | 3,449,879 | +0.58(+5.87%) |
May 17, 2013 | 9.807 | 9.991 | 9.774 | 9.936 | 0 | +0.23(+2.32%) |
May 16, 2013 | 10.20 | 10.20 | 9.344 | 9.710 | 5,799,950 | -0.39(-3.89%) |
May 15, 2013 | 9.976 | 10.27 | 9.958 | 10.10 | 5,037,937 | +0.38(+3.89%) |
May 13, 2013 | 9.633 | 9.837 | 9.633 | 9.725 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.775 | 9.918 | 9.657 | 9.694 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.658 | 10.01 | 9.573 | 9.794 | 0 | +0.01(+0.05%) |
May 08, 2013 | 9.744 | 9.854 | 9.632 | 9.789 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.764 | 9.764 | 9.657 | 9.712 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.608 | 9.761 | 9.565 | 9.704 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.548 | 9.598 | 9.511 | 9.587 | 0 | +0.08(+0.79%) |
May 02, 2013 | 9.364 | 9.576 | 9.359 | 9.511 | 0 | +0.18(+1.94%) |