Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.52 | 14.60 | 14.42 | 14.56 | 126,226 | +0.01(+0.07%) |
Apr 29, 2014 | 14.46 | 14.55 | 14.43 | 14.55 | 67,350 | +0.09(+0.65%) |
Apr 28, 2014 | 14.47 | 14.53 | 14.22 | 14.45 | 238,632 | +0.01(+0.07%) |
Apr 25, 2014 | 14.64 | 14.64 | 14.43 | 14.44 | 172,498 | -0.25(-1.68%) |
Apr 24, 2014 | 14.82 | 14.82 | 14.65 | 14.69 | 101,452 | +0.05(+0.33%) |
Apr 23, 2014 | 14.78 | 14.78 | 14.61 | 14.64 | 70,094 | -0.12(-0.80%) |
Apr 22, 2014 | 14.64 | 14.78 | 14.64 | 14.76 | 167,010 | +0.16(+1.08%) |
Apr 21, 2014 | 14.57 | 14.62 | 14.46 | 14.60 | 85,607 | +0.11(+0.78%) |
Apr 17, 2014 | 14.45 | 14.49 | 14.49 | 14.49 | 112,859 | +0.02(+0.11%) |
Apr 16, 2014 | 14.43 | 14.49 | 14.32 | 14.47 | 163,602 | +0.20(+1.42%) |
Apr 15, 2014 | 14.26 | 14.35 | 13.98 | 14.27 | 445,309 | +0.03(+0.22%) |
Apr 14, 2014 | 14.28 | 14.36 | 14.14 | 14.24 | 179,181 | +0.07(+0.52%) |
Apr 11, 2014 | 14.24 | 14.37 | 14.14 | 14.16 | 454,493 | -0.26(-1.80%) |
Apr 10, 2014 | 14.81 | 14.81 | 14.32 | 14.43 | 411,872 | -0.40(-2.70%) |
Apr 09, 2014 | 14.63 | 14.84 | 14.62 | 14.83 | 233,896 | +0.26(+1.79%) |
Apr 08, 2014 | 14.46 | 14.61 | 14.40 | 14.57 | 129,191 | +0.10(+0.72%) |
Apr 07, 2014 | 14.57 | 14.61 | 14.36 | 14.46 | 671,118 | -0.19(-1.30%) |
Apr 04, 2014 | 15.07 | 15.09 | 14.60 | 14.65 | 442,753 | -0.36(-2.38%) |
Apr 03, 2014 | 15.15 | 15.18 | 14.93 | 15.01 | 294,962 | -0.14(-0.89%) |
Apr 02, 2014 | 15.12 | 15.19 | 15.09 | 15.14 | 388,614 | +0.04(+0.25%) |
Apr 01, 2014 | 14.96 | 15.12 | 14.96 | 15.10 | 769,184 | +0.23(+1.53%) |
Mar 31, 2014 | 14.81 | 14.94 | 14.81 | 14.88 | 316,948 | +0.16(+1.11%) |
Mar 28, 2014 | 14.73 | 14.87 | 14.69 | 14.71 | 142,004 | +0.02(+0.12%) |
Mar 27, 2014 | 14.74 | 14.81 | 14.62 | 14.70 | 261,093 | -0.12(-0.79%) |
Mar 26, 2014 | 15.10 | 15.10 | 14.81 | 14.81 | 143,542 | -0.17(-1.10%) |
Mar 25, 2014 | 15.03 | 15.15 | 14.89 | 14.98 | 233,597 | -0.02(-0.16%) |
Mar 24, 2014 | 15.22 | 15.22 | 14.85 | 15.00 | 263,848 | -0.12(-0.80%) |
Mar 21, 2014 | 15.43 | 15.43 | 15.12 | 15.12 | 133,019 | -0.18(-1.15%) |
Mar 20, 2014 | 15.25 | 15.34 | 15.18 | 15.30 | 126,615 | +0.05(+0.36%) |
Mar 19, 2014 | 15.38 | 15.38 | 15.19 | 15.25 | 194,180 | -0.11(-0.73%) |
Mar 18, 2014 | 15.20 | 15.37 | 15.18 | 15.36 | 244,236 | +0.19(+1.25%) |
Mar 17, 2014 | 15.15 | 15.26 | 15.15 | 15.17 | 324,385 | +0.10(+0.69%) |
Mar 14, 2014 | 15.09 | 15.14 | 15.05 | 15.06 | 274,162 | -0.02(-0.15%) |
Mar 13, 2014 | 15.36 | 15.36 | 15.06 | 15.09 | 274,017 | -0.20(-1.29%) |
Mar 12, 2014 | 15.23 | 15.33 | 15.20 | 15.28 | 141,266 | +0.00(+0.02%) |
Mar 11, 2014 | 15.40 | 15.44 | 15.24 | 15.28 | 200,082 | -0.09(-0.61%) |
Mar 10, 2014 | 15.47 | 15.47 | 15.25 | 15.37 | 181,429 | +0.02(+0.10%) |
Mar 07, 2014 | 15.48 | 15.48 | 15.30 | 15.36 | 202,050 | -0.05(-0.34%) |
Mar 06, 2014 | 15.48 | 15.49 | 15.39 | 15.41 | 112,141 | -0.04(-0.24%) |
Mar 05, 2014 | 15.44 | 15.46 | 15.42 | 15.45 | 144,045 | +0.03(+0.20%) |
Mar 04, 2014 | 15.33 | 15.64 | 15.33 | 15.42 | 520,422 | +0.30(+1.98%) |
Mar 03, 2014 | 15.08 | 15.18 | 15.01 | 15.12 | 398,720 | -0.12(-0.76%) |
Feb 28, 2014 | 15.32 | 15.38 | 15.15 | 15.23 | 324,952 | -0.08(-0.52%) |
Feb 27, 2014 | 15.29 | 15.32 | 15.18 | 15.31 | 244,437 | +0.11(+0.72%) |
Feb 26, 2014 | 15.22 | 15.31 | 15.16 | 15.20 | 224,260 | +0.04(+0.24%) |
Feb 25, 2014 | 15.24 | 15.27 | 15.13 | 15.17 | 222,315 | -0.05(-0.34%) |
Feb 24, 2014 | 15.21 | 15.29 | 15.13 | 15.22 | 160,353 | +0.09(+0.59%) |
Feb 21, 2014 | 15.17 | 15.19 | 15.10 | 15.13 | 148,114 | +0.03(+0.18%) |
Feb 20, 2014 | 15.04 | 15.16 | 14.98 | 15.10 | 108,339 | +0.11(+0.72%) |
Feb 19, 2014 | 15.14 | 15.18 | 14.99 | 14.99 | 243,058 | -0.16(-1.07%) |
Feb 18, 2014 | 15.05 | 15.17 | 15.03 | 15.16 | 660,710 | +0.13(+0.86%) |
Feb 14, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 545,811 | -0.00(-0.02%) |
Feb 13, 2014 | 14.82 | 15.03 | 14.75 | 15.03 | 459,115 | +0.15(+0.98%) |
Feb 12, 2014 | 14.89 | 14.93 | 14.85 | 14.88 | 381,890 | +0.05(+0.33%) |
Feb 11, 2014 | 14.73 | 14.87 | 14.72 | 14.83 | 374,520 | +0.15(+1.03%) |
Feb 10, 2014 | 14.62 | 14.70 | 14.60 | 14.68 | 171,691 | +0.08(+0.54%) |
Feb 07, 2014 | 14.45 | 14.60 | 14.41 | 14.60 | 368,128 | +0.24(+1.66%) |
Feb 06, 2014 | 14.26 | 14.38 | 14.26 | 14.37 | 191,356 | +0.20(+1.41%) |
Feb 05, 2014 | 14.23 | 14.23 | 14.04 | 14.17 | 513,541 | -0.07(-0.52%) |
Feb 04, 2014 | 14.18 | 14.31 | 14.18 | 14.24 | 286,612 | +0.13(+0.89%) |
Feb 03, 2014 | 14.52 | 14.53 | 14.10 | 14.11 | 583,607 | -0.40(-2.78%) |
Jan 31, 2014 | 14.45 | 14.58 | 14.39 | 14.52 | 492,042 | -0.04(-0.28%) |
Jan 30, 2014 | 14.49 | 14.64 | 14.48 | 14.56 | 432,091 | +0.21(+1.44%) |
Jan 29, 2014 | 14.42 | 14.43 | 14.30 | 14.35 | 234,321 | -0.14(-0.99%) |
Jan 28, 2014 | 14.39 | 14.51 | 14.39 | 14.49 | 155,906 | +0.03(+0.19%) |
Jan 27, 2014 | 14.58 | 14.63 | 14.33 | 14.47 | 1,025,025 | -0.15(-1.04%) |
Jan 24, 2014 | 14.81 | 14.83 | 14.59 | 14.62 | 407,824 | -0.31(-2.10%) |
Jan 23, 2014 | 14.99 | 14.99 | 14.84 | 14.93 | 425,021 | -0.07(-0.46%) |
Jan 22, 2014 | 15.00 | 15.03 | 14.96 | 15.00 | 113,519 | +0.09(+0.63%) |
Jan 21, 2014 | 14.94 | 14.98 | 14.82 | 14.91 | 128,549 | +0.05(+0.33%) |
Jan 17, 2014 | 14.92 | 14.86 | 14.86 | 14.86 | 152,293 | -0.07(-0.49%) |
Jan 16, 2014 | 14.92 | 15.11 | 14.86 | 14.93 | 187,087 | +0.01(+0.08%) |
Jan 15, 2014 | 14.78 | 14.93 | 14.78 | 14.92 | 170,046 | +0.14(+0.92%) |
Jan 14, 2014 | 14.60 | 14.80 | 14.60 | 14.78 | 160,453 | +0.25(+1.73%) |
Jan 13, 2014 | 14.78 | 14.80 | 14.49 | 14.53 | 272,427 | -0.23(-1.56%) |
Jan 10, 2014 | 14.74 | 14.77 | 14.66 | 14.76 | 67,565 | +0.04(+0.27%) |
Jan 09, 2014 | 14.79 | 14.79 | 14.66 | 14.72 | 262,200 | -0.02(-0.15%) |
Jan 08, 2014 | 14.70 | 14.75 | 14.70 | 14.74 | 103,848 | +0.04(+0.27%) |
Jan 07, 2014 | 14.62 | 14.72 | 14.62 | 14.71 | 174,426 | +0.15(+1.04%) |
Jan 06, 2014 | 14.64 | 14.64 | 14.52 | 14.55 | 297,295 | -0.07(-0.45%) |
Jan 03, 2014 | 14.68 | 14.70 | 14.59 | 14.62 | 174,393 | -0.07(-0.49%) |
Jan 02, 2014 | 14.68 | 14.74 | 14.63 | 14.69 | 819,484 | -0.07(-0.45%) |
Dec 31, 2013 | 14.74 | 14.76 | 14.76 | 14.76 | 136,730 | +0.04(+0.28%) |
Dec 30, 2013 | 14.72 | 14.72 | 14.66 | 14.72 | 183,297 | -0.00(-0.03%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.70 | 14.72 | 238,334 | -0.03(-0.18%) |
Dec 26, 2013 | 14.74 | 14.75 | 14.74 | 14.75 | 179,328 | +0.05(+0.32%) |
Dec 24, 2013 | 14.71 | 14.74 | 14.66 | 14.70 | 102,881 | +0.03(+0.20%) |
Dec 23, 2013 | 15.20 | 15.21 | 14.55 | 14.67 | 478,380 | +0.12(+0.84%) |
Dec 20, 2013 | 14.40 | 14.56 | 14.40 | 14.55 | 120,111 | +0.18(+1.25%) |
Dec 19, 2013 | 14.39 | 14.39 | 14.31 | 14.37 | 195,949 | -0.02(-0.16%) |
Dec 18, 2013 | 14.26 | 14.40 | 14.10 | 14.39 | 154,529 | +0.14(+0.99%) |
Dec 17, 2013 | 14.27 | 14.29 | 14.17 | 14.25 | 138,123 | -0.01(-0.09%) |
Dec 16, 2013 | 14.23 | 14.30 | 14.20 | 14.27 | 90,792 | +0.12(+0.84%) |
Dec 13, 2013 | 14.21 | 14.21 | 14.14 | 14.15 | 154,729 | -0.05(-0.33%) |
Dec 12, 2013 | 14.18 | 14.20 | 14.11 | 14.19 | 137,354 | +0.01(+0.08%) |
Dec 11, 2013 | 14.38 | 14.38 | 14.14 | 14.18 | 373,542 | -0.20(-1.38%) |
Dec 10, 2013 | 14.39 | 14.42 | 14.36 | 14.38 | 106,684 | -0.02(-0.17%) |
Dec 09, 2013 | 14.45 | 14.58 | 14.38 | 14.41 | 152,254 | +0.02(+0.16%) |
Dec 06, 2013 | 14.38 | 14.40 | 14.31 | 14.38 | 0 | +0.09(+0.63%) |
Dec 05, 2013 | 14.30 | 14.30 | 14.23 | 14.29 | 0 | +0.02(+0.11%) |
Dec 04, 2013 | 14.25 | 14.32 | 14.18 | 14.28 | 0 | +0.02(+0.16%) |
Dec 03, 2013 | 14.31 | 14.33 | 14.23 | 14.26 | 0 | -0.05(-0.36%) |
Dec 02, 2013 | 14.39 | 14.39 | 14.31 | 14.31 | 0 | -0.08(-0.53%) |
Nov 29, 2013 | 14.37 | 14.40 | 14.26 | 14.38 | 0 | +0.06(+0.44%) |
Nov 27, 2013 | 14.25 | 14.32 | 14.22 | 14.32 | 0 | +0.10(+0.72%) |
Nov 26, 2013 | 14.15 | 14.25 | 14.14 | 14.22 | 0 | +0.08(+0.54%) |
Nov 25, 2013 | 14.17 | 14.17 | 14.12 | 14.14 | 0 | +0.02(+0.16%) |
Nov 22, 2013 | 14.05 | 14.12 | 14.05 | 14.12 | 0 | +0.10(+0.74%) |
Nov 21, 2013 | 13.93 | 14.04 | 13.93 | 14.01 | 0 | +0.13(+0.96%) |
Nov 20, 2013 | 13.92 | 13.97 | 13.83 | 13.88 | 0 | -0.03(-0.19%) |
Nov 19, 2013 | 13.97 | 14.01 | 13.87 | 13.91 | 0 | -0.02(-0.16%) |
Nov 18, 2013 | 14.20 | 14.20 | 13.92 | 13.93 | 0 | -0.16(-1.13%) |
Nov 15, 2013 | 14.07 | 14.09 | 14.03 | 14.09 | 0 | +0.06(+0.43%) |
Nov 14, 2013 | 14.01 | 14.06 | 13.97 | 14.03 | 0 | +0.19(+1.39%) |
Nov 12, 2013 | 13.82 | 13.86 | 13.79 | 13.84 | 0 | -0.02(-0.17%) |
Nov 11, 2013 | 13.85 | 13.87 | 13.79 | 13.86 | 0 | +0.02(+0.17%) |
Nov 08, 2013 | 13.64 | 13.84 | 13.64 | 13.84 | 0 | +0.20(+1.47%) |
Nov 07, 2013 | 13.92 | 13.92 | 13.62 | 13.64 | 0 | -0.26(-1.86%) |
Nov 06, 2013 | 13.97 | 13.98 | 13.87 | 13.90 | 0 | -0.02(-0.12%) |
Nov 05, 2013 | 13.88 | 13.95 | 13.86 | 13.91 | 0 | +0.02(+0.16%) |
Nov 04, 2013 | 13.94 | 13.95 | 13.85 | 13.89 | 0 | +0.04(+0.27%) |
Nov 01, 2013 | 13.94 | 13.95 | 13.79 | 13.85 | 0 | +0.00(+0.03%) |
Oct 31, 2013 | 13.88 | 13.94 | 13.81 | 13.85 | 0 | -0.05(-0.35%) |
Oct 30, 2013 | 14.00 | 14.01 | 13.82 | 13.90 | 0 | -0.06(-0.44%) |
Oct 29, 2013 | 13.97 | 13.97 | 13.92 | 13.96 | 0 | +0.06(+0.44%) |
Oct 28, 2013 | 13.95 | 13.95 | 13.87 | 13.90 | 0 | -0.01(-0.10%) |
Oct 25, 2013 | 13.96 | 14.02 | 13.89 | 13.91 | 0 | +0.03(+0.23%) |
Oct 24, 2013 | 13.82 | 13.89 | 13.81 | 13.88 | 0 | +0.08(+0.58%) |
Oct 23, 2013 | 13.85 | 13.85 | 13.73 | 13.80 | 182,611 | -0.07(-0.48%) |
Oct 22, 2013 | 13.89 | 13.92 | 13.82 | 13.87 | 0 | +0.02(+0.16%) |
Oct 21, 2013 | 13.88 | 14.01 | 13.81 | 13.84 | 0 | +0.05(+0.33%) |
Oct 18, 2013 | 13.74 | 13.84 | 13.69 | 13.80 | 458,290 | +0.15(+1.13%) |
Oct 17, 2013 | 13.51 | 13.64 | 13.48 | 13.64 | 0 | +0.10(+0.70%) |
Oct 16, 2013 | 13.41 | 13.55 | 13.41 | 13.55 | 0 | +0.15(+1.10%) |
Oct 15, 2013 | 13.45 | 13.50 | 13.38 | 13.40 | 0 | -0.06(-0.45%) |
Oct 14, 2013 | 13.32 | 13.47 | 13.28 | 13.46 | 0 | +0.10(+0.72%) |
Oct 11, 2013 | 13.25 | 13.38 | 13.25 | 13.37 | 0 | +0.12(+0.94%) |
Oct 10, 2013 | 13.09 | 13.27 | 13.09 | 13.24 | 0 | +0.29(+2.28%) |
Oct 09, 2013 | 13.03 | 13.03 | 12.86 | 12.95 | 0 | -0.12(-0.89%) |
Oct 08, 2013 | 13.31 | 13.59 | 13.02 | 13.06 | 0 | -0.24(-1.84%) |
Oct 07, 2013 | 13.27 | 13.39 | 13.22 | 13.31 | 0 | -0.11(-0.85%) |
Oct 04, 2013 | 13.28 | 13.45 | 13.26 | 13.42 | 0 | +0.10(+0.76%) |
Oct 03, 2013 | 13.46 | 13.47 | 13.23 | 13.32 | 0 | -0.14(-1.05%) |
Oct 02, 2013 | 13.34 | 13.46 | 13.34 | 13.46 | 0 | -0.02(-0.13%) |
Oct 01, 2013 | 13.33 | 13.48 | 13.33 | 13.48 | 0 | +0.14(+1.04%) |
Sep 27, 2013 | 13.25 | 13.35 | 13.25 | 13.34 | 0 | -0.03(-0.19%) |
Sep 26, 2013 | 13.32 | 13.37 | 13.30 | 13.37 | 0 | +0.12(+0.91%) |
Sep 25, 2013 | 13.27 | 13.32 | 13.25 | 13.25 | 0 | -0.06(-0.43%) |
Sep 24, 2013 | 13.26 | 13.36 | 13.26 | 13.30 | 0 | +0.05(+0.41%) |
Sep 23, 2013 | 13.35 | 13.35 | 13.21 | 13.25 | 0 | -0.10(-0.73%) |
Sep 20, 2013 | 13.41 | 13.41 | 13.30 | 13.35 | 0 | -0.02(-0.12%) |
Sep 19, 2013 | 13.40 | 13.40 | 13.34 | 13.36 | 0 | +0.03(+0.19%) |
Sep 18, 2013 | 13.22 | 13.56 | 13.19 | 13.34 | 0 | +0.12(+0.89%) |
Sep 17, 2013 | 13.11 | 13.23 | 13.11 | 13.22 | 0 | +0.10(+0.73%) |
Sep 16, 2013 | 13.26 | 13.32 | 13.10 | 13.12 | 0 | -0.01(-0.10%) |
Sep 13, 2013 | 13.14 | 13.14 | 13.07 | 13.14 | 0 | +0.03(+0.26%) |
Sep 12, 2013 | 13.14 | 13.17 | 13.10 | 13.10 | 0 | -0.02(-0.12%) |
Sep 11, 2013 | 13.51 | 13.51 | 13.09 | 13.12 | 0 | -0.03(-0.22%) |
Sep 10, 2013 | 13.29 | 13.29 | 13.11 | 13.14 | 0 | +0.08(+0.63%) |
Sep 09, 2013 | 12.98 | 13.08 | 12.97 | 13.06 | 0 | +0.12(+0.93%) |
Sep 06, 2013 | 12.95 | 12.95 | 12.79 | 12.94 | 0 | +0.04(+0.28%) |
Sep 05, 2013 | 12.83 | 12.91 | 12.83 | 12.91 | 0 | +0.03(+0.26%) |
Sep 04, 2013 | 12.78 | 12.87 | 12.78 | 12.87 | 0 | +0.14(+1.12%) |
Sep 03, 2013 | 12.72 | 12.86 | 12.69 | 12.73 | 0 | +0.07(+0.54%) |
Aug 30, 2013 | 12.80 | 12.80 | 12.65 | 12.66 | 0 | -0.09(-0.69%) |
Aug 29, 2013 | 12.65 | 12.83 | 12.65 | 12.75 | 0 | +0.03(+0.27%) |
Aug 28, 2013 | 12.62 | 12.72 | 12.62 | 12.72 | 0 | +0.10(+0.78%) |
Aug 27, 2013 | 12.74 | 12.79 | 12.60 | 12.62 | 0 | -0.28(-2.18%) |
Aug 26, 2013 | 12.92 | 12.98 | 12.87 | 12.90 | 0 | -0.01(-0.05%) |
Aug 23, 2013 | 12.87 | 12.90 | 12.85 | 12.90 | 0 | +0.11(+0.82%) |
Aug 22, 2013 | 12.76 | 12.82 | 12.76 | 12.80 | 0 | +0.04(+0.32%) |
Aug 21, 2013 | 12.74 | 12.76 | 12.66 | 12.76 | 0 | +0.03(+0.22%) |
Aug 20, 2013 | 12.63 | 12.77 | 12.61 | 12.73 | 0 | +0.09(+0.69%) |
Aug 19, 2013 | 12.73 | 12.77 | 12.62 | 12.64 | 0 | -0.06(-0.44%) |
Aug 16, 2013 | 12.68 | 12.76 | 12.60 | 12.70 | 0 | -0.03(-0.23%) |
Aug 15, 2013 | 12.79 | 12.81 | 12.69 | 12.73 | 155,055 | -0.21(-1.59%) |
Aug 14, 2013 | 13.10 | 13.10 | 12.93 | 12.93 | 0 | -0.06(-0.42%) |
Aug 13, 2013 | 13.51 | 13.51 | 12.86 | 12.99 | 78,863 | +0.05(+0.41%) |
Aug 12, 2013 | 12.84 | 12.96 | 12.84 | 12.93 | 81,190 | +0.03(+0.24%) |
Aug 09, 2013 | 12.95 | 12.96 | 12.88 | 12.90 | 114,169 | -0.04(-0.29%) |
Aug 08, 2013 | 12.94 | 12.96 | 12.87 | 12.94 | 79,892 | +0.06(+0.50%) |
Aug 07, 2013 | 12.86 | 12.89 | 12.79 | 12.88 | 126,034 | -0.04(-0.35%) |
Aug 06, 2013 | 13.04 | 13.04 | 12.88 | 12.92 | 98,546 | -0.10(-0.80%) |
Aug 05, 2013 | 13.01 | 13.03 | 12.97 | 13.02 | 79,892 | +0.02(+0.15%) |
Aug 02, 2013 | 13.03 | 13.03 | 12.92 | 13.01 | 94,565 | +0.08(+0.64%) |
Aug 01, 2013 | 12.91 | 12.97 | 12.90 | 12.92 | 317,893 | +0.12(+0.92%) |
Jul 31, 2013 | 12.78 | 12.87 | 12.78 | 12.80 | 0 | +0.06(+0.49%) |
Jul 30, 2013 | 12.76 | 12.79 | 12.71 | 12.74 | 0 | +0.07(+0.53%) |
Jul 29, 2013 | 12.75 | 12.75 | 12.65 | 12.68 | 0 | -0.04(-0.32%) |
Jul 26, 2013 | 12.69 | 12.72 | 12.62 | 12.72 | 0 | +0.04(+0.29%) |
Jul 25, 2013 | 12.69 | 12.69 | 12.61 | 12.68 | 0 | +0.09(+0.72%) |
Jul 24, 2013 | 12.72 | 12.72 | 12.59 | 12.59 | 0 | -0.03(-0.25%) |
Jul 23, 2013 | 12.77 | 12.77 | 12.60 | 12.62 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 12.65 | 12.71 | 12.65 | 12.68 | 0 | +0.04(+0.32%) |
Jul 19, 2013 | 12.61 | 12.68 | 12.60 | 12.64 | 0 | -0.10(-0.77%) |
Jul 18, 2013 | 12.76 | 12.79 | 12.72 | 12.74 | 0 | +0.03(+0.25%) |
Jul 17, 2013 | 12.73 | 12.75 | 12.71 | 12.71 | 26,772 | +0.02(+0.16%) |
Jul 16, 2013 | 12.77 | 12.77 | 12.65 | 12.69 | 0 | -0.05(-0.40%) |
Jul 15, 2013 | 12.72 | 12.77 | 12.65 | 12.74 | 0 | +0.06(+0.44%) |
Jul 12, 2013 | 12.65 | 12.68 | 12.61 | 12.68 | 0 | +0.05(+0.43%) |
Jul 11, 2013 | 12.52 | 12.63 | 12.49 | 12.63 | 0 | +0.21(+1.67%) |
Jul 10, 2013 | 12.37 | 12.42 | 12.34 | 12.42 | 0 | +0.07(+0.53%) |
Jul 09, 2013 | 12.37 | 12.37 | 12.28 | 12.36 | 0 | +0.07(+0.61%) |
Jul 08, 2013 | 12.28 | 12.32 | 12.12 | 12.28 | 0 | +0.05(+0.43%) |
Jul 05, 2013 | 12.24 | 12.27 | 12.15 | 12.23 | 0 | +0.08(+0.70%) |
Jul 03, 2013 | 12.03 | 12.15 | 12.03 | 12.14 | 0 | +0.03(+0.28%) |
Jul 02, 2013 | 12.12 | 12.15 | 12.02 | 12.11 | 0 | +0.03(+0.21%) |
Jul 01, 2013 | 12.07 | 12.16 | 12.05 | 12.08 | 0 | +0.10(+0.80%) |
Jun 28, 2013 | 11.95 | 12.01 | 11.91 | 11.99 | 39,979 | +0.01(+0.05%) |
Jun 27, 2013 | 11.95 | 12.00 | 11.95 | 11.98 | 0 | +0.09(+0.74%) |
Jun 26, 2013 | 11.86 | 11.91 | 11.86 | 11.89 | 0 | +0.10(+0.86%) |
Jun 25, 2013 | 11.78 | 11.80 | 11.71 | 11.79 | 0 | +0.08(+0.68%) |
Jun 24, 2013 | 11.80 | 11.80 | 11.63 | 11.71 | 0 | -0.10(-0.82%) |
Jun 21, 2013 | 11.88 | 11.89 | 11.71 | 11.81 | 111,149 | -0.04(-0.33%) |
Jun 20, 2013 | 12.00 | 12.00 | 11.82 | 11.85 | 0 | -0.38(-3.08%) |
Jun 19, 2013 | 12.24 | 12.25 | 12.16 | 12.23 | 0 | -0.03(-0.28%) |
Jun 18, 2013 | 12.13 | 12.27 | 12.13 | 12.26 | 0 | +0.12(+1.03%) |
Jun 17, 2013 | 12.15 | 12.21 | 12.11 | 12.14 | 0 | +0.08(+0.63%) |
Jun 14, 2013 | 12.16 | 12.16 | 12.03 | 12.06 | 0 | -0.05(-0.42%) |
Jun 13, 2013 | 11.95 | 12.11 | 11.94 | 12.11 | 55,402 | +0.12(+1.03%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.95 | 11.99 | 94,299 | -0.13(-1.07%) |
Jun 11, 2013 | 12.11 | 12.20 | 12.00 | 12.12 | 0 | -0.11(-0.92%) |
Jun 10, 2013 | 12.24 | 12.25 | 12.20 | 12.23 | 0 | +0.02(+0.14%) |
Jun 07, 2013 | 12.09 | 12.21 | 12.05 | 12.21 | 0 | +0.18(+1.51%) |
Jun 06, 2013 | 11.90 | 12.03 | 11.77 | 12.03 | 0 | +0.08(+0.66%) |
Jun 05, 2013 | 12.08 | 12.13 | 11.95 | 11.95 | 0 | -0.18(-1.49%) |
Jun 04, 2013 | 12.21 | 12.25 | 12.08 | 12.13 | 0 | -0.03(-0.21%) |
Jun 03, 2013 | 12.17 | 12.17 | 12.04 | 12.16 | 219,242 | -0.05(-0.38%) |
May 31, 2013 | 12.27 | 12.32 | 12.20 | 12.20 | 110,736 | -0.10(-0.82%) |
May 30, 2013 | 12.21 | 12.33 | 12.21 | 12.30 | 0 | +0.09(+0.71%) |
May 29, 2013 | 12.26 | 12.26 | 12.15 | 12.22 | 50,849 | -0.04(-0.36%) |
May 28, 2013 | 12.30 | 12.41 | 12.24 | 12.26 | 78,489 | +0.12(+0.96%) |
May 24, 2013 | 12.13 | 12.15 | 12.05 | 12.15 | 0 | -0.02(-0.17%) |
May 23, 2013 | 12.06 | 12.19 | 12.02 | 12.17 | 0 | -0.06(-0.51%) |
May 22, 2013 | 12.34 | 12.42 | 12.12 | 12.23 | 0 | -0.09(-0.73%) |
May 21, 2013 | 12.31 | 12.35 | 12.25 | 12.32 | 0 | +0.01(+0.10%) |
May 20, 2013 | 12.31 | 12.35 | 12.29 | 12.31 | 0 | +0.01(+0.07%) |
May 17, 2013 | 12.24 | 12.30 | 12.23 | 12.30 | 0 | +0.11(+0.92%) |
May 16, 2013 | 12.21 | 12.25 | 12.16 | 12.19 | 63,026 | -0.03(-0.27%) |
May 15, 2013 | 12.14 | 12.22 | 12.14 | 12.22 | 0 | +0.16(+1.34%) |
May 13, 2013 | 12.06 | 12.12 | 12.05 | 12.06 | 0 | +0.00(+0.02%) |
May 10, 2013 | 11.98 | 12.05 | 11.98 | 12.05 | 0 | +0.07(+0.63%) |
May 09, 2013 | 11.98 | 12.04 | 11.97 | 11.98 | 0 | -0.01(-0.05%) |
May 08, 2013 | 11.91 | 11.99 | 11.91 | 11.98 | 0 | +0.05(+0.43%) |
May 07, 2013 | 11.96 | 11.96 | 11.89 | 11.93 | 0 | +0.01(+0.07%) |
May 06, 2013 | 11.89 | 11.93 | 11.88 | 11.92 | 0 | +0.05(+0.43%) |
May 03, 2013 | 11.82 | 11.89 | 11.73 | 11.87 | 0 | +0.14(+1.23%) |
May 02, 2013 | 11.62 | 11.74 | 11.62 | 11.73 | 0 | +0.17(+1.47%) |