Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.780 | 9.900 | 9.900 | 9.900 | 187,900 | +0.13(+1.33%) |
Aug 28, 2014 | 9.890 | 10.14 | 9.720 | 9.770 | 117,144 | -0.17(-1.71%) |
Aug 27, 2014 | 9.390 | 10.03 | 9.340 | 9.940 | 216,189 | +0.55(+5.86%) |
Aug 26, 2014 | 9.550 | 9.640 | 9.340 | 9.390 | 179,530 | -0.16(-1.68%) |
Aug 25, 2014 | 9.640 | 9.650 | 9.380 | 9.550 | 125,020 | -0.04(-0.42%) |
Aug 22, 2014 | 9.530 | 9.640 | 9.460 | 9.590 | 111,832 | +0.03(+0.31%) |
Aug 21, 2014 | 9.500 | 9.680 | 9.410 | 9.560 | 125,680 | +0.07(+0.74%) |
Aug 20, 2014 | 9.460 | 9.600 | 9.330 | 9.490 | 91,359 | -0.04(-0.42%) |
Aug 19, 2014 | 9.740 | 9.740 | 9.480 | 9.530 | 118,618 | -0.19(-1.95%) |
Aug 18, 2014 | 9.520 | 9.830 | 9.470 | 9.720 | 124,966 | +0.27(+2.86%) |
Aug 15, 2014 | 9.730 | 9.820 | 9.360 | 9.450 | 142,537 | -0.19(-1.97%) |
Aug 14, 2014 | 9.470 | 9.700 | 9.470 | 9.640 | 102,825 | +0.14(+1.47%) |
Aug 13, 2014 | 9.700 | 9.750 | 9.430 | 9.500 | 87,710 | -0.16(-1.66%) |
Aug 12, 2014 | 9.830 | 10.03 | 9.542 | 9.660 | 129,046 | -0.20(-2.03%) |
Aug 11, 2014 | 9.560 | 10.00 | 9.480 | 9.860 | 145,537 | +0.35(+3.68%) |
Aug 08, 2014 | 9.320 | 9.560 | 9.190 | 9.510 | 94,052 | +0.20(+2.15%) |
Aug 07, 2014 | 9.420 | 9.560 | 9.240 | 9.310 | 79,134 | -0.07(-0.75%) |
Aug 06, 2014 | 9.200 | 9.485 | 9.100 | 9.380 | 94,550 | +0.16(+1.74%) |
Aug 05, 2014 | 9.300 | 9.410 | 9.110 | 9.220 | 285,668 | -0.16(-1.71%) |
Aug 04, 2014 | 9.380 | 9.520 | 9.260 | 9.380 | 117,902 | +0.02(+0.21%) |
Aug 01, 2014 | 9.970 | 9.990 | 9.250 | 9.360 | 198,004 | -0.55(-5.55%) |
Jul 31, 2014 | 9.940 | 10.02 | 9.750 | 9.910 | 214,987 | -0.16(-1.59%) |
Jul 30, 2014 | 9.540 | 10.16 | 9.250 | 10.07 | 549,107 | +0.59(+6.22%) |
Jul 29, 2014 | 9.200 | 9.610 | 9.200 | 9.480 | 148,559 | +0.27(+2.93%) |
Jul 28, 2014 | 9.030 | 9.280 | 8.820 | 9.210 | 153,288 | +0.21(+2.33%) |
Jul 25, 2014 | 9.110 | 9.175 | 8.960 | 9.000 | 84,084 | -0.23(-2.49%) |
Jul 24, 2014 | 9.290 | 9.480 | 9.003 | 9.230 | 109,251 | -0.07(-0.75%) |
Jul 23, 2014 | 9.360 | 9.470 | 9.270 | 9.300 | 101,863 | -0.09(-0.96%) |
Jul 22, 2014 | 9.430 | 9.620 | 9.240 | 9.390 | 112,188 | +0.06(+0.64%) |
Jul 21, 2014 | 9.550 | 9.690 | 9.320 | 9.330 | 167,604 | -0.35(-3.62%) |
Jul 18, 2014 | 9.480 | 9.800 | 9.480 | 9.680 | 119,820 | +0.19(+2.00%) |
Jul 17, 2014 | 9.640 | 9.749 | 9.450 | 9.490 | 129,099 | -0.24(-2.47%) |
Jul 16, 2014 | 9.640 | 9.820 | 9.520 | 9.730 | 135,777 | +0.19(+1.99%) |
Jul 15, 2014 | 9.390 | 9.598 | 9.350 | 9.540 | 247,751 | +0.12(+1.27%) |
Jul 14, 2014 | 9.080 | 9.540 | 9.020 | 9.420 | 278,492 | +0.41(+4.55%) |
Jul 11, 2014 | 8.350 | 9.240 | 8.180 | 9.010 | 644,714 | +0.19(+2.15%) |
Jul 10, 2014 | 8.650 | 8.860 | 8.552 | 8.820 | 372,589 | -0.01(-0.11%) |
Jul 09, 2014 | 9.060 | 9.180 | 8.750 | 8.830 | 327,771 | -0.16(-1.78%) |
Jul 08, 2014 | 9.680 | 9.680 | 8.930 | 8.990 | 1,215,464 | -0.77(-7.89%) |
Jul 07, 2014 | 9.730 | 9.770 | 9.550 | 9.760 | 266,856 | +0.03(+0.31%) |
Jul 03, 2014 | 9.550 | 9.730 | 9.730 | 9.730 | 146,300 | +0.09(+0.93%) |
Jul 02, 2014 | 9.510 | 9.690 | 9.470 | 9.640 | 181,132 | +0.11(+1.15%) |
Jul 01, 2014 | 9.420 | 9.680 | 9.420 | 9.530 | 207,030 | +0.12(+1.28%) |
Jun 30, 2014 | 9.230 | 9.420 | 9.210 | 9.410 | 126,038 | +0.14(+1.51%) |
Jun 27, 2014 | 9.090 | 9.290 | 9.090 | 9.270 | 207,615 | +0.09(+0.98%) |
Jun 26, 2014 | 9.070 | 9.190 | 8.974 | 9.180 | 74,604 | +0.03(+0.33%) |
Jun 25, 2014 | 8.860 | 9.210 | 8.820 | 9.150 | 138,887 | +0.25(+2.81%) |
Jun 24, 2014 | 8.880 | 9.230 | 8.880 | 8.900 | 156,552 | -0.01(-0.11%) |
Jun 23, 2014 | 8.780 | 8.940 | 8.563 | 8.910 | 167,220 | +0.12(+1.37%) |
Jun 20, 2014 | 8.740 | 8.947 | 8.420 | 8.790 | 280,515 | +0.08(+0.92%) |
Jun 19, 2014 | 8.510 | 8.740 | 8.490 | 8.710 | 148,399 | +0.19(+2.23%) |
Jun 18, 2014 | 8.590 | 8.620 | 8.430 | 8.520 | 115,731 | -0.10(-1.16%) |
Jun 17, 2014 | 8.500 | 8.770 | 8.420 | 8.620 | 175,682 | +0.09(+1.06%) |
Jun 16, 2014 | 8.550 | 8.590 | 8.410 | 8.530 | 128,741 | -0.06(-0.70%) |
Jun 13, 2014 | 8.750 | 8.770 | 8.550 | 8.590 | 105,457 | -0.13(-1.49%) |
Jun 12, 2014 | 8.920 | 8.940 | 8.611 | 8.720 | 132,003 | -0.25(-2.79%) |
Jun 11, 2014 | 9.090 | 9.120 | 8.714 | 8.970 | 167,518 | -0.17(-1.86%) |
Jun 10, 2014 | 9.290 | 9.380 | 9.100 | 9.140 | 107,809 | -0.04(-0.44%) |
Jun 06, 2014 | 9.260 | 9.310 | 9.070 | 9.180 | 154,504 | -0.02(-0.22%) |
Jun 05, 2014 | 9.260 | 9.280 | 9.000 | 9.200 | 119,333 | -0.01(-0.11%) |
Jun 04, 2014 | 8.690 | 9.340 | 8.660 | 9.210 | 221,921 | +0.46(+5.26%) |
Jun 03, 2014 | 8.890 | 8.990 | 8.740 | 8.750 | 224,519 | -0.15(-1.69%) |
Jun 02, 2014 | 8.650 | 8.990 | 8.565 | 8.900 | 232,847 | +0.24(+2.71%) |
May 30, 2014 | 8.820 | 8.868 | 8.540 | 8.665 | 220,950 | -0.14(-1.53%) |
May 29, 2014 | 8.470 | 8.890 | 8.400 | 8.800 | 263,020 | +0.39(+4.64%) |
May 28, 2014 | 8.500 | 8.550 | 8.320 | 8.410 | 245,629 | -0.11(-1.29%) |
May 27, 2014 | 8.480 | 8.790 | 8.480 | 8.520 | 317,274 | +0.05(+0.59%) |
May 23, 2014 | 8.170 | 8.470 | 8.470 | 8.470 | 392,800 | +0.14(+1.68%) |
May 22, 2014 | 8.030 | 8.390 | 8.030 | 8.330 | 185,300 | +0.36(+4.52%) |
May 21, 2014 | 7.890 | 8.110 | 7.770 | 7.970 | 238,787 | +0.16(+2.05%) |
May 20, 2014 | 7.840 | 7.947 | 7.700 | 7.810 | 245,990 | -0.08(-1.01%) |
May 19, 2014 | 7.840 | 7.980 | 7.750 | 7.890 | 312,758 | +0.02(+0.25%) |
May 16, 2014 | 7.410 | 7.920 | 7.410 | 7.870 | 517,303 | +0.36(+4.79%) |
May 15, 2014 | 6.900 | 7.960 | 6.840 | 7.510 | 2,260,146 | -2.56(-25.42%) |
May 14, 2014 | 10.73 | 10.78 | 10.04 | 10.07 | 390,400 | -0.71(-6.59%) |
May 13, 2014 | 10.87 | 10.95 | 10.76 | 10.78 | 113,366 | -0.07(-0.65%) |
May 12, 2014 | 10.71 | 11.04 | 10.71 | 10.85 | 216,669 | +0.15(+1.40%) |
May 09, 2014 | 10.83 | 10.86 | 10.57 | 10.70 | 202,794 | -0.19(-1.74%) |
May 08, 2014 | 11.17 | 11.47 | 10.87 | 10.89 | 94,079 | -0.33(-2.94%) |
May 07, 2014 | 11.04 | 11.25 | 10.77 | 11.22 | 117,542 | +0.18(+1.63%) |
May 06, 2014 | 11.33 | 11.36 | 11.00 | 11.04 | 83,629 | -0.38(-3.33%) |
May 05, 2014 | 11.53 | 11.59 | 11.31 | 11.42 | 79,208 | -0.20(-1.72%) |
May 02, 2014 | 11.74 | 11.95 | 11.53 | 11.62 | 85,260 | -0.10(-0.85%) |
May 01, 2014 | 11.73 | 11.93 | 11.51 | 11.72 | 92,382 | -0.03(-0.26%) |
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%) |