Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.12 | 11.20 | 10.93 | 11.16 | 1,063,674 | +0.01(+0.09%) |
Apr 29, 2014 | 11.04 | 11.31 | 10.85 | 11.15 | 1,308,774 | +0.13(+1.18%) |
Apr 28, 2014 | 11.32 | 11.47 | 10.76 | 11.02 | 2,181,920 | -0.28(-2.48%) |
Apr 25, 2014 | 11.56 | 11.68 | 11.20 | 11.30 | 1,528,131 | -0.38(-3.25%) |
Apr 24, 2014 | 11.99 | 12.40 | 11.56 | 11.68 | 4,314,452 | -1.25(-9.67%) |
Apr 23, 2014 | 13.37 | 13.48 | 12.90 | 12.93 | 2,012,120 | -0.46(-3.44%) |
Apr 22, 2014 | 13.10 | 13.44 | 12.94 | 13.39 | 1,331,611 | +0.31(+2.37%) |
Apr 21, 2014 | 12.71 | 13.09 | 12.64 | 13.08 | 1,196,919 | +0.38(+2.99%) |
Apr 17, 2014 | 12.64 | 12.70 | 12.70 | 12.70 | 655,300 | +0.05(+0.40%) |
Apr 16, 2014 | 12.59 | 12.80 | 12.54 | 12.65 | 886,036 | +0.12(+0.96%) |
Apr 15, 2014 | 12.53 | 12.56 | 12.15 | 12.53 | 899,122 | +0.08(+0.64%) |
Apr 14, 2014 | 12.73 | 12.80 | 12.43 | 12.45 | 554,721 | -0.17(-1.35%) |
Apr 11, 2014 | 12.64 | 12.81 | 12.53 | 12.62 | 1,195,528 | -0.12(-0.94%) |
Apr 10, 2014 | 12.68 | 13.03 | 12.61 | 12.74 | 1,828,405 | -0.04(-0.31%) |
Apr 09, 2014 | 12.69 | 12.95 | 12.58 | 12.78 | 2,084,916 | +0.64(+5.27%) |
Apr 08, 2014 | 12.36 | 12.36 | 12.05 | 12.14 | 1,544,667 | -0.17(-1.38%) |
Apr 07, 2014 | 12.28 | 12.38 | 12.00 | 12.31 | 2,127,960 | -0.04(-0.32%) |
Apr 04, 2014 | 12.51 | 12.84 | 12.28 | 12.35 | 1,900,714 | -0.05(-0.40%) |
Apr 03, 2014 | 12.35 | 12.57 | 12.32 | 12.40 | 2,213,360 | +0.08(+0.65%) |
Apr 02, 2014 | 12.21 | 12.53 | 12.05 | 12.32 | 1,053,808 | +0.14(+1.15%) |
Apr 01, 2014 | 12.40 | 12.57 | 12.18 | 12.18 | 1,478,849 | -0.14(-1.14%) |
Mar 31, 2014 | 12.04 | 12.34 | 11.97 | 12.32 | 1,152,863 | +0.37(+3.10%) |
Mar 28, 2014 | 11.76 | 12.09 | 11.70 | 11.95 | 753,343 | +0.24(+2.05%) |
Mar 27, 2014 | 11.68 | 11.88 | 11.62 | 11.71 | 1,193,132 | +0.04(+0.34%) |
Mar 26, 2014 | 12.36 | 12.36 | 11.55 | 11.67 | 1,847,485 | -0.07(-0.60%) |
Mar 25, 2014 | 11.74 | 11.85 | 11.66 | 11.74 | 511,614 | +0.04(+0.34%) |
Mar 24, 2014 | 12.01 | 12.14 | 11.60 | 11.70 | 1,160,166 | -0.29(-2.42%) |
Mar 21, 2014 | 12.27 | 12.42 | 11.94 | 11.99 | 1,311,384 | -0.28(-2.28%) |
Mar 20, 2014 | 12.39 | 12.44 | 12.22 | 12.27 | 435,352 | -0.13(-1.05%) |
Mar 19, 2014 | 12.49 | 12.61 | 12.29 | 12.40 | 725,557 | -0.07(-0.56%) |
Mar 18, 2014 | 12.26 | 12.62 | 12.26 | 12.47 | 862,777 | +0.16(+1.30%) |
Mar 17, 2014 | 12.81 | 12.81 | 12.29 | 12.31 | 2,029,195 | -0.43(-3.38%) |
Mar 14, 2014 | 12.92 | 13.18 | 12.68 | 12.74 | 2,489,509 | -0.19(-1.47%) |
Mar 13, 2014 | 13.00 | 13.11 | 12.00 | 12.93 | 3,120,515 | -0.04(-0.31%) |
Mar 12, 2014 | 12.72 | 13.28 | 12.67 | 12.97 | 2,581,033 | +0.17(+1.33%) |
Mar 11, 2014 | 12.97 | 12.97 | 12.69 | 12.80 | 1,088,700 | -0.08(-0.62%) |
Mar 10, 2014 | 12.97 | 13.12 | 12.73 | 12.88 | 749,694 | -0.09(-0.69%) |
Mar 07, 2014 | 13.20 | 13.29 | 12.93 | 12.97 | 1,851,332 | -0.14(-1.07%) |
Mar 06, 2014 | 12.91 | 13.30 | 12.91 | 13.11 | 1,573,625 | +0.22(+1.71%) |
Mar 05, 2014 | 12.85 | 13.31 | 12.80 | 12.89 | 1,662,571 | +0.02(+0.16%) |
Mar 04, 2014 | 12.93 | 13.01 | 12.75 | 12.87 | 1,209,648 | +0.10(+0.78%) |
Mar 03, 2014 | 12.75 | 12.92 | 12.66 | 12.77 | 1,040,750 | -0.08(-0.62%) |
Feb 28, 2014 | 12.98 | 13.26 | 12.74 | 12.85 | 2,379,241 | -0.40(-3.02%) |
Feb 27, 2014 | 12.69 | 13.92 | 12.61 | 13.25 | 6,978,181 | +0.57(+4.50%) |
Feb 26, 2014 | 12.16 | 12.70 | 12.01 | 12.68 | 2,228,574 | +0.53(+4.36%) |
Feb 25, 2014 | 12.08 | 12.25 | 11.98 | 12.15 | 1,090,528 | +0.05(+0.41%) |
Feb 24, 2014 | 11.71 | 12.12 | 11.61 | 12.10 | 1,754,121 | +0.49(+4.22%) |
Feb 21, 2014 | 11.43 | 11.61 | 11.33 | 11.61 | 1,397,790 | +0.34(+3.02%) |
Feb 20, 2014 | 11.18 | 11.32 | 11.07 | 11.27 | 1,316,441 | +0.11(+0.99%) |
Feb 19, 2014 | 11.55 | 11.70 | 11.12 | 11.16 | 1,904,269 | -0.45(-3.88%) |
Feb 18, 2014 | 11.48 | 11.73 | 11.47 | 11.61 | 1,189,466 | +0.11(+0.96%) |
Feb 14, 2014 | 11.80 | 11.50 | 11.50 | 11.50 | 1,243,300 | -0.34(-2.87%) |
Feb 13, 2014 | 11.60 | 11.89 | 11.51 | 11.84 | 1,437,564 | +0.19(+1.63%) |
Feb 12, 2014 | 11.99 | 12.07 | 11.61 | 11.65 | 1,506,686 | -0.31(-2.59%) |
Feb 11, 2014 | 11.91 | 12.15 | 11.86 | 11.96 | 1,718,633 | +0.03(+0.25%) |
Feb 10, 2014 | 12.11 | 12.14 | 11.85 | 11.93 | 2,549,228 | -0.27(-2.21%) |
Feb 07, 2014 | 12.30 | 12.32 | 11.89 | 12.20 | 4,441,230 | +0.19(+1.58%) |
Feb 06, 2014 | 11.26 | 12.09 | 11.01 | 12.01 | 7,981,104 | +0.71(+6.28%) |
Feb 05, 2014 | 11.25 | 11.38 | 11.12 | 11.30 | 2,629,626 | -0.10(-0.88%) |
Feb 04, 2014 | 11.60 | 11.64 | 11.36 | 11.40 | 3,214,941 | -0.11(-0.96%) |
Feb 03, 2014 | 11.69 | 11.88 | 11.24 | 11.51 | 3,560,762 | -0.22(-1.88%) |
Jan 31, 2014 | 11.34 | 11.92 | 11.26 | 11.73 | 3,977,159 | +0.38(+3.35%) |
Jan 30, 2014 | 11.20 | 11.40 | 11.10 | 11.35 | 3,200,631 | +0.26(+2.34%) |
Jan 29, 2014 | 11.19 | 11.30 | 11.01 | 11.09 | 1,496,269 | -0.20(-1.77%) |
Jan 28, 2014 | 11.05 | 11.33 | 10.84 | 11.29 | 3,815,623 | -0.29(-2.50%) |
Jan 27, 2014 | 11.74 | 11.77 | 11.39 | 11.58 | 2,117,061 | -0.09(-0.77%) |
Jan 24, 2014 | 12.17 | 12.21 | 11.60 | 11.67 | 2,656,805 | -0.59(-4.81%) |
Jan 23, 2014 | 12.41 | 12.45 | 12.23 | 12.26 | 951,283 | -0.23(-1.84%) |
Jan 22, 2014 | 12.51 | 12.57 | 12.35 | 12.49 | 967,382 | -0.02(-0.16%) |
Jan 21, 2014 | 12.62 | 12.80 | 12.44 | 12.51 | 1,092,196 | -0.05(-0.40%) |
Jan 17, 2014 | 12.58 | 12.56 | 12.56 | 12.56 | 967,300 | -0.04(-0.32%) |
Jan 16, 2014 | 12.75 | 12.75 | 12.27 | 12.60 | 2,463,480 | -0.14(-1.10%) |
Jan 15, 2014 | 12.98 | 13.03 | 12.64 | 12.74 | 1,558,027 | -0.24(-1.85%) |
Jan 14, 2014 | 12.89 | 13.10 | 12.87 | 12.98 | 1,558,538 | +0.13(+1.01%) |
Jan 13, 2014 | 13.07 | 13.13 | 12.70 | 12.85 | 1,908,034 | -0.23(-1.76%) |
Jan 10, 2014 | 13.12 | 13.24 | 13.01 | 13.08 | 1,683,350 | +0.03(+0.23%) |
Jan 09, 2014 | 13.42 | 13.64 | 13.02 | 13.05 | 2,909,761 | -0.37(-2.76%) |
Jan 08, 2014 | 13.81 | 13.97 | 13.36 | 13.42 | 1,919,501 | -0.38(-2.75%) |
Jan 07, 2014 | 13.91 | 14.04 | 13.75 | 13.80 | 1,970,565 | -0.04(-0.29%) |
Jan 06, 2014 | 14.06 | 14.18 | 13.72 | 13.84 | 2,756,726 | -0.22(-1.56%) |
Jan 03, 2014 | 14.22 | 14.45 | 14.00 | 14.06 | 1,896,285 | -0.10(-0.71%) |
Jan 02, 2014 | 14.29 | 14.29 | 13.99 | 14.16 | 1,569,735 | -0.17(-1.19%) |
Dec 31, 2013 | 14.39 | 14.33 | 14.33 | 14.33 | 1,005,300 | -0.29(-1.98%) |
Dec 30, 2013 | 14.51 | 14.67 | 14.30 | 14.62 | 404,482 | +0.11(+0.76%) |
Dec 27, 2013 | 14.51 | 14.65 | 14.45 | 14.51 | 510,181 | +0.00(+0.00%) |
Dec 26, 2013 | 14.58 | 14.73 | 14.48 | 14.51 | 375,460 | -0.05(-0.34%) |
Dec 24, 2013 | 14.36 | 14.75 | 14.30 | 14.56 | 407,626 | +0.22(+1.53%) |
Dec 23, 2013 | 14.37 | 14.61 | 14.12 | 14.34 | 696,533 | +0.08(+0.56%) |
Dec 20, 2013 | 14.17 | 14.30 | 13.99 | 14.26 | 1,726,341 | +0.14(+0.99%) |
Dec 19, 2013 | 14.07 | 14.17 | 13.97 | 14.12 | 1,340,399 | +0.04(+0.28%) |
Dec 18, 2013 | 13.97 | 14.19 | 13.87 | 14.08 | 1,413,912 | +0.16(+1.15%) |
Dec 17, 2013 | 14.03 | 14.06 | 13.88 | 13.92 | 961,118 | -0.12(-0.85%) |
Dec 16, 2013 | 14.06 | 14.16 | 13.97 | 14.04 | 1,329,938 | +0.05(+0.36%) |
Dec 13, 2013 | 14.01 | 14.23 | 13.97 | 13.99 | 1,347,712 | +0.02(+0.14%) |
Dec 12, 2013 | 14.19 | 14.39 | 13.96 | 13.97 | 1,100,112 | -0.20(-1.41%) |
Dec 11, 2013 | 14.52 | 14.71 | 14.15 | 14.17 | 1,370,206 | -0.35(-2.41%) |
Dec 10, 2013 | 14.24 | 14.66 | 14.23 | 14.52 | 2,175,101 | +0.29(+2.04%) |
Dec 09, 2013 | 14.38 | 14.49 | 14.18 | 14.23 | 1,166,818 | -0.13(-0.91%) |
Dec 06, 2013 | 14.09 | 14.46 | 14.04 | 14.36 | 0 | +0.36(+2.57%) |
Dec 05, 2013 | 14.05 | 14.15 | 13.96 | 14.00 | 0 | -0.07(-0.50%) |
Dec 04, 2013 | 13.98 | 14.26 | 13.91 | 14.07 | 1,998,726 | +0.03(+0.21%) |
Dec 03, 2013 | 14.08 | 14.17 | 13.97 | 14.04 | 2,192,376 | -0.10(-0.71%) |
Dec 02, 2013 | 14.40 | 14.43 | 13.95 | 14.14 | 4,979,219 | -0.30(-2.08%) |
Nov 29, 2013 | 14.50 | 14.60 | 14.44 | 14.44 | 0 | -0.02(-0.14%) |
Nov 27, 2013 | 14.68 | 14.68 | 14.41 | 14.46 | 0 | -0.18(-1.23%) |
Nov 26, 2013 | 15.39 | 15.39 | 14.63 | 14.64 | 2,315,577 | -0.04(-0.27%) |
Nov 25, 2013 | 14.91 | 14.92 | 14.67 | 14.68 | 0 | -0.16(-1.08%) |
Nov 22, 2013 | 14.95 | 14.98 | 14.72 | 14.84 | 0 | -0.04(-0.28%) |
Nov 21, 2013 | 14.66 | 15.03 | 14.62 | 14.88 | 0 | +0.29(+1.99%) |
Nov 20, 2013 | 14.98 | 14.99 | 14.51 | 14.59 | 0 | -0.33(-2.21%) |
Nov 19, 2013 | 15.15 | 15.19 | 14.88 | 14.92 | 0 | -0.26(-1.71%) |
Nov 18, 2013 | 15.00 | 15.50 | 14.90 | 15.18 | 6,255,836 | +0.53(+3.62%) |
Nov 15, 2013 | 14.50 | 14.85 | 14.49 | 14.65 | 0 | +0.15(+1.03%) |
Nov 14, 2013 | 14.25 | 14.85 | 14.25 | 14.50 | 4,222,662 | -0.04(-0.28%) |
Nov 13, 2013 | 14.16 | 14.63 | 14.06 | 14.54 | 0 | +0.26(+1.82%) |
Nov 12, 2013 | 14.22 | 14.46 | 14.20 | 14.28 | 0 | +0.02(+0.14%) |
Nov 11, 2013 | 13.51 | 14.48 | 13.45 | 14.26 | 6,129,585 | +0.58(+4.24%) |
Nov 08, 2013 | 12.89 | 13.74 | 12.75 | 13.68 | 0 | +0.84(+6.54%) |
Nov 07, 2013 | 13.25 | 13.33 | 12.80 | 12.84 | 0 | -0.42(-3.17%) |
Nov 06, 2013 | 13.30 | 13.61 | 13.10 | 13.26 | 0 | -0.35(-2.57%) |
Nov 05, 2013 | 13.83 | 13.88 | 13.50 | 13.61 | 0 | -0.14(-1.02%) |
Nov 04, 2013 | 13.65 | 13.82 | 13.09 | 13.75 | 0 | +0.42(+3.13%) |
Nov 01, 2013 | 13.24 | 13.34 | 13.12 | 13.33 | 23,510,456 | +0.10(+0.79%) |
Oct 31, 2013 | 13.10 | 13.27 | 13.05 | 13.23 | 5,036,249 | +0.10(+0.79%) |
Oct 30, 2013 | 13.17 | 13.22 | 13.03 | 13.12 | 4,465,611 | -0.05(-0.38%) |
Oct 29, 2013 | 13.07 | 13.18 | 13.01 | 13.17 | 6,945,410 | +0.10(+0.76%) |
Oct 28, 2013 | 13.12 | 13.12 | 12.95 | 13.07 | 0 | -0.04(-0.28%) |
Oct 25, 2013 | 13.12 | 13.14 | 13.01 | 13.11 | 0 | -0.00(-0.02%) |
Oct 24, 2013 | 13.10 | 13.15 | 13.03 | 13.11 | 10,216,431 | +0.07(+0.52%) |
Oct 23, 2013 | 13.03 | 13.07 | 12.87 | 13.05 | 4,060,340 | -0.23(-1.70%) |
Oct 22, 2013 | 13.17 | 13.29 | 13.03 | 13.27 | 9,274,208 | +0.06(+0.48%) |
Oct 21, 2013 | 13.02 | 13.21 | 12.94 | 13.21 | 4,969,010 | +0.17(+1.34%) |
Oct 18, 2013 | 12.86 | 13.14 | 12.71 | 13.03 | 8,404,438 | +0.27(+2.09%) |
Oct 17, 2013 | 12.55 | 12.83 | 12.26 | 12.77 | 0 | +0.19(+1.53%) |
Oct 16, 2013 | 12.76 | 12.76 | 12.55 | 12.58 | 8,774,608 | -0.06(-0.50%) |
Oct 15, 2013 | 12.68 | 12.74 | 12.57 | 12.64 | 3,771,531 | -0.03(-0.27%) |
Oct 14, 2013 | 12.53 | 12.74 | 12.50 | 12.67 | 0 | +0.12(+0.95%) |
Oct 11, 2013 | 12.57 | 12.72 | 12.53 | 12.55 | 0 | -0.02(-0.13%) |
Oct 10, 2013 | 12.63 | 12.70 | 12.53 | 12.57 | 3,831,313 | +0.08(+0.62%) |
Oct 09, 2013 | 12.74 | 12.74 | 12.43 | 12.49 | 5,984,447 | -0.19(-1.50%) |
Oct 08, 2013 | 12.73 | 12.80 | 12.63 | 12.68 | 0 | -0.01(-0.07%) |
Oct 07, 2013 | 12.63 | 12.81 | 12.58 | 12.69 | 5,051,844 | +0.18(+1.45%) |
Oct 04, 2013 | 12.43 | 12.57 | 12.41 | 12.51 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 12.49 | 12.55 | 12.37 | 12.40 | 2,667,237 | -0.15(-1.17%) |
Oct 02, 2013 | 12.55 | 12.66 | 12.44 | 12.55 | 1,765,962 | -0.17(-1.30%) |
Oct 01, 2013 | 12.48 | 12.71 | 12.46 | 12.71 | 2,096,621 | +0.19(+1.55%) |
Sep 30, 2013 | 12.50 | 12.61 | 12.47 | 12.52 | 1,511,312 | -0.13(-1.05%) |
Sep 27, 2013 | 12.44 | 12.70 | 12.44 | 12.65 | 0 | +0.21(+1.69%) |
Sep 26, 2013 | 12.49 | 12.60 | 12.43 | 12.44 | 0 | -0.12(-0.95%) |
Sep 25, 2013 | 12.56 | 12.65 | 12.54 | 12.56 | 0 | -0.02(-0.14%) |
Sep 24, 2013 | 12.70 | 12.71 | 12.57 | 12.58 | 1,983,109 | -0.16(-1.23%) |
Sep 23, 2013 | 12.81 | 12.86 | 12.65 | 12.73 | 0 | -0.13(-0.99%) |
Sep 20, 2013 | 12.93 | 12.99 | 12.86 | 12.86 | 0 | -0.04(-0.30%) |
Sep 19, 2013 | 12.78 | 12.96 | 12.78 | 12.90 | 0 | +0.10(+0.76%) |
Sep 18, 2013 | 12.62 | 12.83 | 12.56 | 12.80 | 0 | +0.20(+1.56%) |
Sep 17, 2013 | 12.54 | 12.64 | 12.54 | 12.60 | 0 | +0.07(+0.54%) |
Sep 16, 2013 | 12.64 | 12.72 | 12.52 | 12.54 | 0 | -0.08(-0.65%) |
Sep 13, 2013 | 12.51 | 12.66 | 12.47 | 12.62 | 0 | +0.12(+0.96%) |
Sep 12, 2013 | 12.58 | 12.62 | 12.45 | 12.50 | 0 | -0.12(-0.97%) |
Sep 11, 2013 | 12.55 | 12.63 | 12.50 | 12.62 | 0 | +0.10(+0.81%) |
Sep 10, 2013 | 12.55 | 12.66 | 12.48 | 12.52 | 2,636,572 | -0.01(-0.05%) |
Sep 09, 2013 | 12.43 | 12.54 | 12.42 | 12.53 | 944,819 | +0.12(+1.00%) |
Sep 06, 2013 | 12.32 | 12.52 | 12.18 | 12.40 | 0 | +0.13(+1.03%) |
Sep 05, 2013 | 12.35 | 12.42 | 12.27 | 12.27 | 0 | -0.05(-0.40%) |
Sep 04, 2013 | 11.98 | 12.37 | 11.94 | 12.32 | 0 | +0.29(+2.44%) |
Sep 03, 2013 | 12.01 | 12.13 | 11.93 | 12.03 | 0 | +0.14(+1.18%) |
Aug 30, 2013 | 11.95 | 11.96 | 11.84 | 11.89 | 0 | -0.04(-0.30%) |
Aug 29, 2013 | 11.89 | 11.97 | 11.85 | 11.93 | 0 | +0.01(+0.08%) |
Aug 28, 2013 | 11.97 | 12.01 | 11.90 | 11.92 | 0 | -0.06(-0.49%) |
Aug 27, 2013 | 12.03 | 12.08 | 11.96 | 11.98 | 0 | -0.15(-1.25%) |
Aug 26, 2013 | 12.16 | 12.22 | 12.11 | 12.13 | 0 | -0.02(-0.19%) |
Aug 23, 2013 | 12.07 | 12.16 | 12.01 | 12.15 | 0 | +0.12(+1.00%) |
Aug 22, 2013 | 11.94 | 12.04 | 11.89 | 12.03 | 0 | +0.11(+0.95%) |
Aug 21, 2013 | 11.87 | 11.98 | 11.83 | 11.92 | 0 | +0.05(+0.38%) |
Aug 20, 2013 | 11.78 | 11.93 | 11.70 | 11.87 | 0 | +0.11(+0.94%) |
Aug 19, 2013 | 11.87 | 11.92 | 11.73 | 11.76 | 0 | -0.11(-0.90%) |
Aug 16, 2013 | 12.05 | 12.08 | 11.85 | 11.87 | 0 | -0.16(-1.32%) |
Aug 15, 2013 | 11.84 | 12.04 | 11.80 | 12.03 | 6,907,301 | +0.09(+0.78%) |
Aug 14, 2013 | 11.91 | 12.01 | 11.90 | 11.93 | 0 | +0.02(+0.19%) |
Aug 13, 2013 | 11.89 | 11.93 | 11.84 | 11.91 | 2,801,722 | +0.05(+0.42%) |
Aug 12, 2013 | 11.84 | 11.94 | 11.84 | 11.86 | 2,646,356 | -0.04(-0.36%) |
Aug 09, 2013 | 11.85 | 11.93 | 11.79 | 11.90 | 2,636,983 | +0.03(+0.23%) |
Aug 08, 2013 | 11.70 | 11.90 | 11.68 | 11.88 | 6,465,917 | +0.17(+1.45%) |
Aug 07, 2013 | 11.75 | 11.78 | 11.66 | 11.71 | 4,115,176 | -0.05(-0.38%) |
Aug 06, 2013 | 11.75 | 11.82 | 11.69 | 11.75 | 4,345,588 | -0.04(-0.31%) |
Aug 05, 2013 | 11.62 | 11.82 | 11.62 | 11.79 | 4,747,471 | +0.13(+1.11%) |
Aug 02, 2013 | 11.64 | 11.78 | 11.57 | 11.66 | 5,117,212 | -0.01(-0.05%) |
Aug 01, 2013 | 11.37 | 11.71 | 11.37 | 11.67 | 5,638,391 | +0.36(+3.22%) |
Jul 31, 2013 | 11.08 | 11.35 | 11.08 | 11.30 | 0 | +0.22(+2.02%) |
Jul 30, 2013 | 11.05 | 11.15 | 11.03 | 11.08 | 0 | +0.02(+0.14%) |
Jul 29, 2013 | 11.06 | 11.14 | 11.01 | 11.06 | 0 | -0.06(-0.51%) |
Jul 26, 2013 | 11.07 | 11.20 | 11.01 | 11.12 | 0 | +0.05(+0.49%) |
Jul 25, 2013 | 11.17 | 11.19 | 11.05 | 11.06 | 0 | -0.13(-1.17%) |
Jul 24, 2013 | 11.30 | 11.34 | 11.02 | 11.20 | 0 | -0.10(-0.92%) |
Jul 23, 2013 | 11.30 | 11.70 | 11.25 | 11.30 | 33,330,422 | -0.90(-7.41%) |
Jul 22, 2013 | 12.10 | 12.24 | 12.10 | 12.20 | 0 | +0.10(+0.84%) |
Jul 19, 2013 | 12.14 | 12.24 | 12.00 | 12.10 | 0 | -0.12(-1.02%) |
Jul 18, 2013 | 12.11 | 12.29 | 12.10 | 12.23 | 0 | +0.08(+0.69%) |
Jul 17, 2013 | 12.18 | 12.27 | 12.08 | 12.14 | 2,703,284 | -0.01(-0.07%) |
Jul 16, 2013 | 12.13 | 12.24 | 12.09 | 12.15 | 0 | -0.00(-0.02%) |
Jul 15, 2013 | 12.12 | 12.29 | 12.05 | 12.15 | 0 | -0.00(-0.02%) |
Jul 12, 2013 | 11.99 | 12.17 | 11.96 | 12.16 | 0 | +0.07(+0.58%) |
Jul 11, 2013 | 12.03 | 12.13 | 11.99 | 12.09 | 0 | +0.12(+1.00%) |
Jul 10, 2013 | 11.89 | 11.98 | 11.86 | 11.97 | 0 | +0.06(+0.49%) |
Jul 09, 2013 | 11.91 | 11.97 | 11.80 | 11.91 | 3,166,527 | +0.01(+0.11%) |
Jul 08, 2013 | 11.99 | 12.00 | 11.88 | 11.89 | 0 | -0.04(-0.36%) |
Jul 05, 2013 | 11.88 | 11.94 | 11.78 | 11.94 | 0 | +0.16(+1.34%) |
Jul 03, 2013 | 11.77 | 11.84 | 11.69 | 11.78 | 0 | -0.03(-0.25%) |
Jul 02, 2013 | 11.97 | 11.99 | 11.74 | 11.81 | 0 | -0.12(-1.02%) |
Jul 01, 2013 | 11.98 | 12.14 | 11.92 | 11.93 | 0 | -0.03(-0.28%) |
Jun 28, 2013 | 11.90 | 12.01 | 11.82 | 11.96 | 2,714,222 | +0.05(+0.46%) |
Jun 27, 2013 | 11.75 | 11.94 | 11.73 | 11.91 | 0 | +0.24(+2.07%) |
Jun 26, 2013 | 11.74 | 11.86 | 11.60 | 11.67 | 0 | +0.01(+0.08%) |
Jun 25, 2013 | 11.67 | 11.76 | 11.55 | 11.66 | 0 | +0.12(+1.06%) |
Jun 24, 2013 | 11.25 | 11.65 | 11.23 | 11.54 | 0 | +0.16(+1.39%) |
Jun 21, 2013 | 11.59 | 11.59 | 11.28 | 11.38 | 7,510,413 | -0.20(-1.70%) |
Jun 20, 2013 | 11.86 | 11.86 | 11.56 | 11.58 | 0 | -0.41(-3.40%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.97 | 11.98 | 0 | -0.17(-1.41%) |
Jun 18, 2013 | 12.30 | 12.33 | 12.15 | 12.15 | 0 | -0.12(-0.98%) |
Jun 17, 2013 | 12.40 | 12.40 | 12.25 | 12.27 | 0 | +0.01(+0.07%) |
Jun 14, 2013 | 12.26 | 12.37 | 12.23 | 12.27 | 0 | -0.05(-0.40%) |
Jun 13, 2013 | 12.37 | 12.40 | 12.25 | 12.32 | 2,571,536 | -0.03(-0.24%) |
Jun 12, 2013 | 12.51 | 12.57 | 12.30 | 12.34 | 3,571,055 | -0.05(-0.38%) |
Jun 11, 2013 | 12.31 | 12.43 | 12.21 | 12.39 | 2,491,378 | -0.03(-0.22%) |
Jun 10, 2013 | 12.45 | 12.51 | 12.37 | 12.42 | 0 | -0.02(-0.20%) |
Jun 07, 2013 | 12.44 | 12.60 | 12.39 | 12.44 | 0 | -0.01(-0.05%) |
Jun 06, 2013 | 12.34 | 12.45 | 12.26 | 12.45 | 2,547,506 | +0.09(+0.77%) |
Jun 05, 2013 | 12.53 | 12.58 | 12.35 | 12.36 | 0 | -0.22(-1.76%) |
Jun 04, 2013 | 12.66 | 12.79 | 12.57 | 12.58 | 0 | -0.07(-0.55%) |
Jun 03, 2013 | 12.43 | 12.70 | 12.34 | 12.65 | 2,342,182 | +0.21(+1.65%) |
May 31, 2013 | 12.56 | 12.63 | 12.44 | 12.44 | 1,921,342 | -0.15(-1.17%) |
May 30, 2013 | 12.77 | 12.77 | 12.58 | 12.59 | 0 | -0.17(-1.29%) |
May 29, 2013 | 12.86 | 12.95 | 12.75 | 12.75 | 2,998,179 | -0.17(-1.31%) |
May 28, 2013 | 12.92 | 13.00 | 12.88 | 12.92 | 1,015,985 | +0.10(+0.76%) |
May 24, 2013 | 12.77 | 12.83 | 12.72 | 12.83 | 0 | -0.02(-0.12%) |
May 23, 2013 | 12.75 | 12.89 | 12.63 | 12.84 | 0 | -0.02(-0.16%) |
May 22, 2013 | 13.00 | 13.08 | 12.75 | 12.86 | 0 | -0.17(-1.34%) |
May 21, 2013 | 13.08 | 13.10 | 12.96 | 13.04 | 0 | -0.05(-0.36%) |
May 20, 2013 | 12.97 | 13.11 | 12.97 | 13.08 | 0 | +0.05(+0.38%) |
May 17, 2013 | 12.83 | 13.06 | 12.79 | 13.03 | 0 | +0.18(+1.41%) |
May 16, 2013 | 13.06 | 13.06 | 12.82 | 12.85 | 1,791,257 | -0.18(-1.39%) |
May 15, 2013 | 13.08 | 13.13 | 12.99 | 13.03 | 0 | -0.04(-0.33%) |
May 13, 2013 | 13.15 | 13.16 | 12.98 | 13.08 | 0 | -0.02(-0.19%) |
May 10, 2013 | 13.11 | 13.13 | 13.07 | 13.10 | 0 | +0.01(+0.09%) |
May 09, 2013 | 13.18 | 13.18 | 13.07 | 13.09 | 0 | -0.10(-0.79%) |
May 08, 2013 | 13.25 | 13.30 | 13.16 | 13.19 | 0 | -0.05(-0.38%) |
May 07, 2013 | 13.28 | 13.33 | 13.21 | 13.24 | 0 | -0.04(-0.31%) |
May 06, 2013 | 13.24 | 13.30 | 13.21 | 13.29 | 0 | +0.06(+0.46%) |
May 03, 2013 | 13.30 | 13.30 | 13.19 | 13.22 | 0 | +0.04(+0.27%) |
May 02, 2013 | 13.29 | 13.29 | 13.18 | 13.19 | 0 | -0.04(-0.29%) |