Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.91 | 19.32 | 18.91 | 19.23 | 2,987,094 | +0.26(+1.39%) |
May 29, 2014 | 19.03 | 19.03 | 18.62 | 18.96 | 2,317,286 | -0.22(-1.14%) |
May 28, 2014 | 19.34 | 19.40 | 18.94 | 19.18 | 2,099,608 | -0.11(-0.55%) |
May 27, 2014 | 19.80 | 20.31 | 19.13 | 19.29 | 4,747,826 | +0.32(+1.67%) |
May 23, 2014 | 18.90 | 18.97 | 18.97 | 18.97 | 1,143,181 | +0.03(+0.18%) |
May 22, 2014 | 18.94 | 19.09 | 18.69 | 18.94 | 689,877 | -0.03(-0.18%) |
May 21, 2014 | 18.58 | 19.00 | 18.58 | 18.97 | 1,596,654 | +0.40(+2.16%) |
May 20, 2014 | 18.62 | 18.76 | 18.39 | 18.57 | 1,726,961 | -0.05(-0.28%) |
May 19, 2014 | 18.55 | 18.75 | 18.46 | 18.62 | 1,221,914 | +0.08(+0.41%) |
May 16, 2014 | 18.75 | 18.84 | 18.39 | 18.55 | 1,286,179 | -0.06(-0.33%) |
May 15, 2014 | 18.53 | 18.75 | 18.28 | 18.61 | 1,942,191 | +0.08(+0.45%) |
May 14, 2014 | 18.78 | 18.92 | 18.41 | 18.53 | 1,813,295 | -0.22(-1.17%) |
May 13, 2014 | 18.66 | 19.03 | 18.63 | 18.75 | 1,740,014 | +0.11(+0.61%) |
May 12, 2014 | 18.14 | 18.74 | 18.04 | 18.63 | 1,764,577 | +0.69(+3.83%) |
May 09, 2014 | 17.94 | 17.97 | 17.66 | 17.94 | 1,268,780 | +0.04(+0.21%) |
May 08, 2014 | 18.02 | 18.26 | 17.74 | 17.91 | 1,627,421 | -0.06(-0.34%) |
May 07, 2014 | 17.72 | 18.13 | 17.64 | 17.97 | 2,123,615 | +0.32(+1.80%) |
May 06, 2014 | 17.66 | 17.99 | 17.57 | 17.65 | 2,265,283 | -0.02(-0.13%) |
May 05, 2014 | 17.50 | 17.83 | 17.09 | 17.67 | 2,291,479 | +0.08(+0.47%) |
May 02, 2014 | 16.72 | 17.75 | 16.64 | 17.59 | 2,112,298 | +0.92(+5.53%) |
May 01, 2014 | 16.55 | 16.88 | 15.11 | 16.67 | 3,611,509 | +0.14(+0.87%) |
Apr 30, 2014 | 16.36 | 16.86 | 16.12 | 16.52 | 1,513,930 | +0.27(+1.67%) |
Apr 29, 2014 | 16.29 | 16.48 | 16.15 | 16.25 | 958,481 | -0.02(-0.09%) |
Apr 28, 2014 | 16.39 | 16.62 | 15.98 | 16.27 | 1,203,126 | -0.12(-0.74%) |
Apr 25, 2014 | 16.82 | 16.99 | 16.28 | 16.39 | 1,428,516 | -0.49(-2.91%) |
Apr 24, 2014 | 17.17 | 17.22 | 16.73 | 16.88 | 536,987 | -0.14(-0.80%) |
Apr 23, 2014 | 17.01 | 17.14 | 16.84 | 17.01 | 857,072 | +0.03(+0.18%) |
Apr 22, 2014 | 16.89 | 17.00 | 16.67 | 16.98 | 830,294 | +0.16(+0.94%) |
Apr 21, 2014 | 17.03 | 17.08 | 16.56 | 16.83 | 1,055,166 | -0.07(-0.40%) |
Apr 17, 2014 | 16.55 | 16.89 | 16.89 | 16.89 | 1,339,510 | +0.28(+1.68%) |
Apr 16, 2014 | 16.47 | 16.63 | 16.12 | 16.61 | 1,729,825 | +0.38(+2.33%) |
Apr 15, 2014 | 15.92 | 16.28 | 15.75 | 16.24 | 1,487,620 | +0.32(+1.99%) |
Apr 14, 2014 | 15.90 | 16.12 | 15.60 | 15.92 | 1,436,789 | +0.21(+1.35%) |
Apr 11, 2014 | 15.43 | 15.87 | 15.25 | 15.71 | 1,833,989 | +0.20(+1.32%) |
Apr 10, 2014 | 15.75 | 15.90 | 15.50 | 15.50 | 1,190,528 | -0.29(-1.87%) |
Apr 09, 2014 | 15.42 | 16.03 | 15.37 | 15.80 | 1,241,388 | +0.47(+3.08%) |
Apr 08, 2014 | 15.12 | 15.49 | 14.95 | 15.33 | 1,626,903 | +0.22(+1.48%) |
Apr 07, 2014 | 15.25 | 15.59 | 14.76 | 15.10 | 1,003,599 | -0.15(-0.99%) |
Apr 04, 2014 | 15.79 | 15.86 | 15.19 | 15.25 | 892,210 | -0.45(-2.84%) |
Apr 03, 2014 | 15.70 | 15.81 | 15.59 | 15.70 | 671,365 | +0.01(+0.05%) |
Apr 02, 2014 | 15.98 | 16.01 | 15.51 | 15.69 | 1,554,574 | -0.29(-1.80%) |
Apr 01, 2014 | 15.90 | 16.18 | 15.68 | 15.98 | 1,429,810 | +0.17(+1.05%) |
Mar 31, 2014 | 15.04 | 16.16 | 15.04 | 15.81 | 2,460,236 | +0.82(+5.50%) |
Mar 28, 2014 | 14.60 | 15.17 | 14.58 | 14.99 | 1,152,318 | +0.36(+2.48%) |
Mar 27, 2014 | 14.95 | 15.01 | 14.54 | 14.63 | 910,908 | -0.33(-2.17%) |
Mar 26, 2014 | 14.93 | 15.23 | 14.75 | 14.95 | 1,475,458 | +0.12(+0.82%) |
Mar 25, 2014 | 14.93 | 15.06 | 14.66 | 14.83 | 766,205 | -0.02(-0.15%) |
Mar 24, 2014 | 14.81 | 15.06 | 14.67 | 14.85 | 1,112,467 | +0.05(+0.31%) |
Mar 21, 2014 | 14.71 | 14.95 | 14.54 | 14.81 | 1,388,152 | +0.14(+0.98%) |
Mar 20, 2014 | 14.58 | 14.78 | 14.49 | 14.66 | 651,942 | +0.02(+0.10%) |
Mar 19, 2014 | 14.95 | 14.97 | 14.53 | 14.65 | 608,389 | -0.26(-1.72%) |
Mar 18, 2014 | 14.63 | 14.99 | 14.55 | 14.91 | 699,318 | +0.28(+1.91%) |
Mar 17, 2014 | 14.55 | 14.93 | 14.48 | 14.63 | 1,474,979 | +0.16(+1.10%) |
Mar 14, 2014 | 14.35 | 14.56 | 14.08 | 14.47 | 2,225,141 | +0.72(+5.22%) |
Mar 13, 2014 | 14.23 | 14.26 | 13.45 | 13.75 | 1,124,759 | -0.37(-2.62%) |
Mar 12, 2014 | 13.69 | 14.15 | 13.61 | 14.12 | 747,351 | +0.34(+2.47%) |
Mar 11, 2014 | 14.07 | 14.08 | 13.68 | 13.78 | 971,380 | -0.26(-1.88%) |
Mar 10, 2014 | 13.95 | 14.06 | 13.78 | 14.04 | 735,527 | +0.10(+0.70%) |
Mar 07, 2014 | 13.86 | 14.06 | 13.70 | 13.95 | 1,652,825 | +0.20(+1.49%) |
Mar 06, 2014 | 13.89 | 13.90 | 13.58 | 13.74 | 973,032 | -0.02(-0.14%) |
Mar 05, 2014 | 13.55 | 13.94 | 13.40 | 13.76 | 946,208 | +0.22(+1.62%) |
Mar 04, 2014 | 13.14 | 13.61 | 12.99 | 13.54 | 1,457,811 | +0.56(+4.28%) |
Mar 03, 2014 | 13.10 | 13.21 | 12.96 | 12.99 | 1,304,375 | -0.26(-2.00%) |
Feb 28, 2014 | 13.17 | 13.41 | 13.16 | 13.25 | 1,186,847 | +0.12(+0.92%) |
Feb 27, 2014 | 13.12 | 13.23 | 13.03 | 13.13 | 905,279 | +0.01(+0.06%) |
Feb 26, 2014 | 12.88 | 13.20 | 12.75 | 13.12 | 1,900,355 | +0.26(+2.00%) |
Feb 25, 2014 | 12.80 | 12.90 | 12.69 | 12.87 | 1,440,047 | +0.10(+0.77%) |
Feb 24, 2014 | 12.89 | 12.92 | 12.60 | 12.77 | 1,464,615 | +0.17(+1.32%) |
Feb 21, 2014 | 13.15 | 13.23 | 12.13 | 12.60 | 2,873,116 | -0.32(-2.46%) |
Feb 20, 2014 | 12.61 | 12.97 | 12.55 | 12.92 | 1,379,353 | +0.29(+2.34%) |
Feb 19, 2014 | 12.58 | 12.64 | 12.45 | 12.62 | 672,824 | +0.03(+0.24%) |
Feb 18, 2014 | 12.59 | 12.66 | 12.43 | 12.59 | 687,116 | +0.09(+0.73%) |
Feb 14, 2014 | 12.38 | 12.50 | 12.50 | 12.50 | 642,039 | +0.13(+1.04%) |
Feb 13, 2014 | 12.12 | 12.39 | 12.03 | 12.37 | 639,209 | +0.15(+1.24%) |
Feb 12, 2014 | 11.99 | 12.24 | 11.99 | 12.22 | 811,652 | +0.23(+1.96%) |
Feb 11, 2014 | 11.66 | 12.13 | 11.59 | 11.99 | 901,422 | +0.30(+2.59%) |
Feb 10, 2014 | 11.81 | 11.87 | 11.56 | 11.69 | 1,141,829 | -0.18(-1.53%) |
Feb 07, 2014 | 11.81 | 11.91 | 11.62 | 11.87 | 770,472 | +0.11(+0.90%) |
Feb 06, 2014 | 12.00 | 12.09 | 11.65 | 11.76 | 641,941 | -0.20(-1.64%) |
Feb 05, 2014 | 11.94 | 12.11 | 11.68 | 11.96 | 705,019 | -0.05(-0.44%) |
Feb 04, 2014 | 12.25 | 12.28 | 11.97 | 12.01 | 995,635 | -0.17(-1.43%) |
Feb 03, 2014 | 12.65 | 12.79 | 12.05 | 12.18 | 1,689,039 | -0.46(-3.65%) |
Jan 31, 2014 | 11.63 | 12.80 | 11.60 | 12.65 | 3,047,291 | +0.80(+6.77%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.81 | 11.84 | 622,144 | +0.06(+0.51%) |
Jan 29, 2014 | 11.62 | 11.80 | 11.44 | 11.78 | 747,234 | +0.03(+0.26%) |
Jan 28, 2014 | 11.83 | 11.98 | 11.72 | 11.75 | 763,899 | -0.09(-0.77%) |
Jan 27, 2014 | 12.16 | 12.16 | 11.83 | 11.84 | 612,264 | -0.24(-2.00%) |
Jan 24, 2014 | 12.29 | 12.42 | 12.06 | 12.09 | 688,041 | -0.33(-2.68%) |
Jan 23, 2014 | 12.31 | 12.46 | 12.20 | 12.42 | 677,411 | -0.04(-0.30%) |
Jan 22, 2014 | 12.39 | 12.52 | 12.36 | 12.46 | 800,203 | +0.16(+1.29%) |
Jan 21, 2014 | 12.20 | 12.36 | 12.18 | 12.30 | 741,762 | +0.14(+1.18%) |
Jan 17, 2014 | 12.20 | 12.15 | 12.15 | 12.15 | 474,418 | -0.05(-0.37%) |
Jan 16, 2014 | 12.11 | 12.30 | 12.11 | 12.20 | 573,278 | +0.03(+0.25%) |
Jan 15, 2014 | 12.18 | 12.18 | 12.05 | 12.17 | 734,869 | -0.01(-0.06%) |
Jan 14, 2014 | 12.00 | 12.21 | 12.00 | 12.18 | 920,621 | +0.20(+1.64%) |
Jan 13, 2014 | 12.77 | 12.77 | 11.95 | 11.98 | 1,240,930 | -0.70(-5.54%) |
Jan 10, 2014 | 12.58 | 12.83 | 12.52 | 12.68 | 1,140,931 | +0.14(+1.15%) |
Jan 09, 2014 | 12.20 | 12.54 | 12.06 | 12.54 | 1,655,078 | +0.36(+2.92%) |
Jan 08, 2014 | 12.10 | 12.20 | 11.96 | 12.18 | 579,272 | +0.08(+0.69%) |
Jan 07, 2014 | 12.06 | 12.24 | 12.05 | 12.10 | 1,101,247 | +0.08(+0.69%) |
Jan 06, 2014 | 12.20 | 12.24 | 12.01 | 12.02 | 874,043 | -0.08(-0.63%) |
Jan 03, 2014 | 12.08 | 12.24 | 11.97 | 12.09 | 729,268 | +0.04(+0.31%) |
Jan 02, 2014 | 12.21 | 12.24 | 12.03 | 12.06 | 596,106 | -0.23(-1.85%) |
Dec 31, 2013 | 12.43 | 12.28 | 12.28 | 12.28 | 1,156,543 | -0.15(-1.22%) |
Dec 30, 2013 | 12.40 | 12.51 | 12.28 | 12.43 | 419,058 | -0.02(-0.12%) |
Dec 27, 2013 | 12.47 | 12.54 | 12.36 | 12.45 | 294,830 | +0.03(+0.24%) |
Dec 26, 2013 | 12.47 | 12.63 | 12.38 | 12.42 | 579,409 | -0.02(-0.12%) |
Dec 24, 2013 | 12.34 | 12.53 | 12.34 | 12.43 | 308,070 | -0.11(-0.84%) |
Dec 23, 2013 | 12.59 | 12.63 | 12.30 | 12.54 | 639,362 | +0.02(+0.18%) |
Dec 20, 2013 | 12.21 | 12.52 | 12.18 | 12.52 | 1,260,080 | +0.36(+2.99%) |
Dec 19, 2013 | 12.39 | 12.40 | 12.15 | 12.15 | 546,122 | -0.24(-1.95%) |
Dec 18, 2013 | 12.21 | 12.43 | 12.07 | 12.40 | 708,419 | +0.25(+2.05%) |
Dec 17, 2013 | 12.09 | 12.28 | 12.01 | 12.15 | 531,065 | -0.11(-0.92%) |
Dec 16, 2013 | 12.15 | 12.34 | 12.15 | 12.26 | 520,714 | +0.15(+1.25%) |
Dec 13, 2013 | 12.06 | 12.23 | 11.87 | 12.11 | 688,921 | +0.05(+0.44%) |
Dec 12, 2013 | 12.09 | 12.24 | 11.96 | 12.06 | 622,923 | -0.10(-0.81%) |
Dec 11, 2013 | 12.43 | 12.46 | 12.13 | 12.15 | 698,482 | -0.29(-2.37%) |
Dec 10, 2013 | 12.13 | 12.47 | 12.00 | 12.45 | 1,049,972 | +0.25(+2.04%) |
Dec 09, 2013 | 12.42 | 12.47 | 12.19 | 12.20 | 1,174,518 | -0.23(-1.83%) |
Dec 06, 2013 | 12.43 | 12.47 | 12.31 | 12.43 | 0 | +0.15(+1.23%) |
Dec 05, 2013 | 12.40 | 12.47 | 12.19 | 12.28 | 0 | -0.19(-1.52%) |
Dec 04, 2013 | 12.34 | 12.56 | 12.32 | 12.46 | 0 | +0.08(+0.67%) |
Dec 03, 2013 | 12.37 | 12.50 | 12.33 | 12.38 | 1,662,339 | -0.04(-0.30%) |
Dec 02, 2013 | 12.40 | 12.56 | 12.32 | 12.42 | 1,156,903 | +0.04(+0.31%) |
Nov 29, 2013 | 12.51 | 12.62 | 12.31 | 12.38 | 0 | -0.08(-0.67%) |
Nov 27, 2013 | 12.37 | 12.46 | 12.25 | 12.46 | 0 | +0.07(+0.55%) |
Nov 26, 2013 | 12.52 | 12.65 | 12.39 | 12.40 | 0 | -0.07(-0.55%) |
Nov 25, 2013 | 12.31 | 12.66 | 12.15 | 12.46 | 1,329,464 | +0.24(+1.98%) |
Nov 22, 2013 | 12.28 | 12.32 | 12.12 | 12.22 | 0 | -0.01(-0.06%) |
Nov 21, 2013 | 11.90 | 12.28 | 11.81 | 12.23 | 1,316,767 | +0.38(+3.19%) |
Nov 20, 2013 | 11.67 | 11.89 | 11.66 | 11.85 | 0 | +0.20(+1.69%) |
Nov 19, 2013 | 11.62 | 11.84 | 11.45 | 11.66 | 1,282,960 | +0.01(+0.07%) |
Nov 18, 2013 | 11.77 | 11.90 | 11.53 | 11.65 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 11.65 | 11.73 | 11.52 | 11.65 | 0 | -0.01(-0.07%) |
Nov 14, 2013 | 11.56 | 11.69 | 11.35 | 11.66 | 1,278,688 | +0.73(+6.64%) |
Nov 12, 2013 | 10.67 | 10.98 | 10.67 | 10.93 | 0 | +0.21(+1.97%) |
Nov 11, 2013 | 10.70 | 10.90 | 10.55 | 10.72 | 0 | -0.01(-0.07%) |
Nov 08, 2013 | 10.51 | 10.79 | 10.40 | 10.73 | 0 | +0.20(+1.94%) |
Nov 07, 2013 | 10.97 | 11.02 | 10.51 | 10.52 | 1,167,380 | -0.43(-3.93%) |
Nov 06, 2013 | 11.06 | 11.20 | 10.92 | 10.95 | 1,018,618 | -0.05(-0.41%) |
Nov 05, 2013 | 11.10 | 11.19 | 10.94 | 11.00 | 1,187,068 | -0.15(-1.32%) |
Nov 04, 2013 | 10.70 | 11.20 | 10.64 | 11.15 | 1,698,350 | +0.50(+4.72%) |
Nov 01, 2013 | 10.70 | 10.76 | 10.45 | 10.64 | 0 | -0.07(-0.63%) |
Oct 31, 2013 | 10.91 | 11.17 | 10.52 | 10.71 | 0 | +0.07(+0.64%) |
Oct 30, 2013 | 10.87 | 10.93 | 10.59 | 10.64 | 1,465,972 | -0.23(-2.09%) |
Oct 29, 2013 | 10.95 | 11.01 | 10.71 | 10.87 | 0 | -0.02(-0.14%) |
Oct 28, 2013 | 10.96 | 11.08 | 10.80 | 10.88 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 10.92 | 11.10 | 10.56 | 10.92 | 0 | +0.05(+0.42%) |
Oct 24, 2013 | 10.83 | 11.16 | 10.81 | 10.88 | 1,609,871 | +0.02(+0.14%) |
Oct 23, 2013 | 11.13 | 11.13 | 10.82 | 10.86 | 1,656,257 | -0.38(-3.36%) |
Oct 22, 2013 | 10.96 | 11.38 | 10.89 | 11.24 | 1,380,594 | +0.23(+2.06%) |
Oct 21, 2013 | 11.68 | 11.68 | 10.93 | 11.01 | 2,223,848 | -0.54(-4.71%) |
Oct 18, 2013 | 12.42 | 12.50 | 11.34 | 11.56 | 2,968,659 | -0.83(-6.71%) |
Oct 17, 2013 | 12.21 | 12.50 | 12.20 | 12.39 | 932,782 | +0.05(+0.37%) |
Oct 16, 2013 | 12.16 | 12.43 | 12.13 | 12.34 | 740,689 | +0.30(+2.51%) |
Oct 15, 2013 | 12.06 | 12.27 | 12.02 | 12.04 | 924,995 | -0.03(-0.25%) |
Oct 14, 2013 | 12.09 | 12.13 | 11.86 | 12.07 | 1,024,475 | -0.21(-1.72%) |
Oct 11, 2013 | 12.22 | 12.33 | 12.12 | 12.28 | 0 | +0.08(+0.62%) |
Oct 10, 2013 | 12.10 | 12.28 | 12.03 | 12.21 | 969,211 | +0.32(+2.67%) |
Oct 09, 2013 | 11.76 | 12.00 | 11.74 | 11.89 | 1,057,295 | +0.17(+1.42%) |
Oct 08, 2013 | 12.00 | 12.04 | 11.72 | 11.72 | 1,470,473 | -0.36(-2.94%) |
Oct 07, 2013 | 12.46 | 12.46 | 12.06 | 12.08 | 0 | -0.14(-1.18%) |
Oct 04, 2013 | 12.22 | 12.25 | 12.05 | 12.22 | 0 | -0.02(-0.12%) |
Oct 03, 2013 | 12.36 | 12.62 | 11.97 | 12.24 | 0 | -0.14(-1.16%) |
Oct 02, 2013 | 12.62 | 12.79 | 12.34 | 12.38 | 1,515,506 | -0.33(-2.62%) |
Oct 01, 2013 | 12.66 | 12.79 | 12.55 | 12.71 | 891,792 | -0.36(-2.77%) |
Sep 27, 2013 | 12.70 | 13.13 | 12.54 | 13.08 | 0 | +0.38(+2.98%) |
Sep 26, 2013 | 13.15 | 13.15 | 12.68 | 12.70 | 1,092,679 | -0.43(-3.31%) |
Sep 25, 2013 | 12.92 | 13.21 | 12.87 | 13.13 | 1,189,824 | +0.27(+2.09%) |
Sep 24, 2013 | 12.77 | 13.24 | 12.65 | 12.87 | 1,389,523 | +0.08(+0.65%) |
Sep 23, 2013 | 13.05 | 13.07 | 12.45 | 12.78 | 1,157,558 | -0.29(-2.20%) |
Sep 20, 2013 | 12.68 | 13.17 | 12.67 | 13.07 | 0 | +0.39(+3.07%) |
Sep 19, 2013 | 12.83 | 12.83 | 12.43 | 12.68 | 654,026 | -0.08(-0.62%) |
Sep 18, 2013 | 12.76 | 12.83 | 12.49 | 12.76 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 12.49 | 12.76 | 12.36 | 12.76 | 0 | +0.32(+2.61%) |
Sep 16, 2013 | 12.35 | 12.47 | 12.16 | 12.43 | 0 | +0.33(+2.75%) |
Sep 13, 2013 | 11.84 | 12.11 | 11.72 | 12.10 | 0 | +0.26(+2.23%) |
Sep 12, 2013 | 12.05 | 12.09 | 11.81 | 11.84 | 0 | -0.21(-1.76%) |
Sep 11, 2013 | 11.89 | 12.06 | 11.84 | 12.05 | 0 | +0.11(+0.95%) |
Sep 10, 2013 | 12.09 | 12.13 | 11.92 | 11.94 | 1,288,649 | -0.11(-0.94%) |
Sep 09, 2013 | 11.99 | 12.08 | 11.72 | 12.05 | 0 | +0.08(+0.69%) |
Sep 06, 2013 | 12.06 | 12.09 | 11.72 | 11.97 | 0 | -0.03(-0.25%) |
Sep 05, 2013 | 11.94 | 12.10 | 11.94 | 12.00 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 11.81 | 11.99 | 11.72 | 11.94 | 0 | +0.16(+1.35%) |
Sep 03, 2013 | 11.75 | 11.81 | 11.54 | 11.78 | 0 | +0.20(+1.70%) |
Aug 30, 2013 | 11.74 | 11.82 | 11.49 | 11.59 | 0 | -0.14(-1.22%) |
Aug 29, 2013 | 11.50 | 11.85 | 11.47 | 11.73 | 1,621,273 | +0.19(+1.64%) |
Aug 28, 2013 | 11.70 | 11.89 | 11.47 | 11.54 | 0 | -0.20(-1.74%) |
Aug 27, 2013 | 11.41 | 11.90 | 11.23 | 11.75 | 2,558,337 | +0.05(+0.45%) |
Aug 26, 2013 | 12.62 | 12.62 | 11.69 | 11.69 | 2,875,623 | -0.98(-7.75%) |
Aug 23, 2013 | 12.77 | 12.85 | 12.53 | 12.68 | 0 | -0.05(-0.36%) |
Aug 22, 2013 | 12.77 | 12.81 | 12.66 | 12.72 | 463,547 | +0.17(+1.32%) |
Aug 21, 2013 | 12.92 | 12.96 | 12.49 | 12.55 | 1,059,059 | -0.35(-2.70%) |
Aug 20, 2013 | 12.58 | 12.95 | 12.49 | 12.90 | 2,457,124 | +0.32(+2.52%) |
Aug 19, 2013 | 12.87 | 12.93 | 12.58 | 12.59 | 1,060,383 | -0.27(-2.12%) |
Aug 16, 2013 | 12.45 | 12.94 | 12.43 | 12.86 | 0 | +0.39(+3.15%) |
Aug 15, 2013 | 13.42 | 13.46 | 12.42 | 12.46 | 3,344,963 | -1.58(-11.25%) |
Aug 14, 2013 | 13.92 | 14.35 | 13.14 | 14.04 | 3,525,719 | +0.13(+0.92%) |
Aug 13, 2013 | 13.82 | 14.01 | 13.73 | 13.92 | 914,964 | +0.16(+1.15%) |
Aug 12, 2013 | 13.61 | 14.02 | 13.60 | 13.76 | 1,256,919 | +0.11(+0.83%) |
Aug 09, 2013 | 13.84 | 14.04 | 13.62 | 13.64 | 1,169,350 | -0.17(-1.20%) |
Aug 08, 2013 | 13.76 | 14.05 | 13.73 | 13.81 | 1,966,072 | +0.11(+0.83%) |
Aug 07, 2013 | 13.91 | 13.98 | 13.39 | 13.70 | 1,522,269 | -0.28(-2.00%) |
Aug 06, 2013 | 13.91 | 14.01 | 13.85 | 13.98 | 1,340,501 | +0.03(+0.22%) |
Aug 05, 2013 | 14.11 | 14.54 | 13.83 | 13.95 | 2,867,595 | +0.05(+0.38%) |
Aug 02, 2013 | 13.57 | 14.04 | 13.29 | 13.89 | 2,661,312 | +0.45(+3.32%) |
Aug 01, 2013 | 13.33 | 13.55 | 12.56 | 13.45 | 2,627,107 | +0.88(+7.04%) |
Jul 31, 2013 | 12.40 | 12.68 | 12.38 | 12.56 | 746,412 | +0.23(+1.84%) |
Jul 30, 2013 | 12.45 | 12.71 | 12.32 | 12.34 | 982,917 | -0.02(-0.18%) |
Jul 29, 2013 | 12.28 | 12.47 | 12.23 | 12.36 | 0 | -0.06(-0.49%) |
Jul 26, 2013 | 12.33 | 12.45 | 12.20 | 12.42 | 0 | +0.02(+0.18%) |
Jul 25, 2013 | 12.27 | 12.40 | 12.11 | 12.40 | 0 | +0.14(+1.11%) |
Jul 24, 2013 | 12.43 | 12.45 | 12.22 | 12.26 | 0 | -0.05(-0.37%) |
Jul 23, 2013 | 12.18 | 12.46 | 12.13 | 12.31 | 0 | +0.17(+1.43%) |
Jul 22, 2013 | 12.18 | 12.40 | 12.03 | 12.13 | 0 | -0.08(-0.62%) |
Jul 19, 2013 | 12.12 | 12.26 | 12.09 | 12.21 | 0 | +0.06(+0.50%) |
Jul 18, 2013 | 12.03 | 12.23 | 12.01 | 12.15 | 0 | +0.21(+1.77%) |
Jul 17, 2013 | 12.06 | 12.09 | 11.91 | 11.94 | 625,550 | -0.04(-0.32%) |
Jul 16, 2013 | 12.15 | 12.31 | 11.72 | 11.97 | 0 | -0.11(-0.94%) |
Jul 15, 2013 | 12.09 | 12.28 | 11.93 | 12.09 | 0 | +0.05(+0.38%) |
Jul 12, 2013 | 12.25 | 12.25 | 11.90 | 12.04 | 0 | -0.10(-0.81%) |
Jul 11, 2013 | 11.83 | 12.18 | 11.80 | 12.14 | 0 | +0.50(+4.29%) |
Jul 10, 2013 | 11.67 | 11.69 | 11.49 | 11.64 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 11.61 | 11.83 | 11.50 | 11.63 | 0 | +0.07(+0.59%) |
Jul 08, 2013 | 11.76 | 11.94 | 11.47 | 11.56 | 0 | -0.03(-0.26%) |
Jul 05, 2013 | 11.30 | 11.60 | 11.26 | 11.60 | 0 | +0.49(+4.42%) |
Jul 03, 2013 | 11.27 | 11.36 | 11.09 | 11.10 | 0 | -0.21(-1.87%) |
Jul 02, 2013 | 11.62 | 11.69 | 11.10 | 11.32 | 0 | -0.25(-2.16%) |
Jul 01, 2013 | 11.25 | 11.69 | 11.23 | 11.56 | 0 | +0.27(+2.41%) |
Jun 28, 2013 | 10.14 | 11.32 | 9.993 | 11.29 | 5,948,402 | +1.27(+12.67%) |
Jun 26, 2013 | 9.849 | 10.15 | 9.781 | 10.02 | 0 | +0.27(+2.79%) |
Jun 25, 2013 | 9.675 | 9.819 | 9.607 | 9.751 | 0 | +0.25(+2.63%) |
Jun 24, 2013 | 9.486 | 9.615 | 9.282 | 9.501 | 0 | -0.11(-1.18%) |
Jun 21, 2013 | 9.705 | 9.993 | 9.607 | 9.615 | 1,290,236 | -0.04(-0.39%) |
Jun 20, 2013 | 10.05 | 10.25 | 9.645 | 9.652 | 0 | -0.54(-5.34%) |
Jun 19, 2013 | 10.12 | 10.28 | 10.08 | 10.20 | 0 | +0.10(+0.97%) |
Jun 18, 2013 | 10.05 | 10.21 | 9.849 | 10.10 | 0 | +0.05(+0.45%) |
Jun 17, 2013 | 10.18 | 10.26 | 9.962 | 10.05 | 0 | -0.07(-0.67%) |
Jun 14, 2013 | 10.35 | 10.41 | 10.04 | 10.12 | 0 | -0.26(-2.48%) |
Jun 13, 2013 | 10.43 | 10.50 | 10.28 | 10.38 | 659,169 | -0.08(-0.80%) |
Jun 12, 2013 | 10.48 | 10.70 | 10.36 | 10.46 | 793,819 | +0.02(+0.22%) |
Jun 11, 2013 | 10.25 | 10.56 | 10.14 | 10.44 | 0 | +0.05(+0.44%) |
Jun 10, 2013 | 10.64 | 10.73 | 10.34 | 10.39 | 0 | -0.29(-2.69%) |
Jun 07, 2013 | 8.874 | 10.73 | 8.866 | 10.68 | 0 | +1.93(+22.02%) |
Jun 06, 2013 | 8.829 | 8.942 | 8.625 | 8.753 | 850,977 | -0.05(-0.60%) |
Jun 05, 2013 | 9.010 | 9.101 | 8.806 | 8.806 | 0 | -0.22(-2.43%) |
Jun 04, 2013 | 9.033 | 9.169 | 9.010 | 9.025 | 0 | +0.04(+0.42%) |