Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.29 | 12.31 | 12.09 | 12.20 | 1,811,996 | -0.05(-0.43%) |
May 29, 2014 | 12.27 | 12.27 | 12.14 | 12.25 | 1,961,480 | +0.07(+0.59%) |
May 28, 2014 | 12.28 | 12.28 | 12.12 | 12.18 | 2,124,141 | -0.02(-0.15%) |
May 27, 2014 | 12.30 | 12.30 | 12.04 | 12.20 | 2,184,699 | +0.02(+0.17%) |
May 23, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,109,394 | -0.04(-0.29%) |
May 22, 2014 | 12.29 | 12.29 | 12.13 | 12.21 | 969,688 | -0.01(-0.11%) |
May 21, 2014 | 12.22 | 12.34 | 12.14 | 12.23 | 3,043,037 | +0.11(+0.93%) |
May 20, 2014 | 12.06 | 12.23 | 12.06 | 12.12 | 5,847,490 | +0.05(+0.44%) |
May 19, 2014 | 12.02 | 12.19 | 11.99 | 12.06 | 5,644,224 | +0.01(+0.04%) |
May 16, 2014 | 12.20 | 12.24 | 11.90 | 12.06 | 3,102,507 | -0.10(-0.81%) |
May 15, 2014 | 11.91 | 12.41 | 11.79 | 12.16 | 6,414,053 | +0.04(+0.30%) |
May 14, 2014 | 12.11 | 12.26 | 11.94 | 12.12 | 5,280,891 | -0.07(-0.55%) |
May 13, 2014 | 12.16 | 12.24 | 11.97 | 12.19 | 3,348,015 | -0.01(-0.06%) |
May 12, 2014 | 11.57 | 12.34 | 11.46 | 12.19 | 5,617,960 | +0.74(+6.43%) |
May 09, 2014 | 11.49 | 11.58 | 11.08 | 11.46 | 3,814,912 | -0.08(-0.71%) |
May 08, 2014 | 11.46 | 11.76 | 11.43 | 11.54 | 2,708,502 | +0.10(+0.83%) |
May 07, 2014 | 11.87 | 11.99 | 11.37 | 11.44 | 2,580,033 | -0.39(-3.33%) |
May 06, 2014 | 11.96 | 12.03 | 11.80 | 11.84 | 1,439,973 | -0.13(-1.10%) |
May 05, 2014 | 11.80 | 12.01 | 11.78 | 11.97 | 1,216,409 | +0.05(+0.43%) |
May 02, 2014 | 11.86 | 12.13 | 11.83 | 11.92 | 3,110,748 | -0.03(-0.23%) |
May 01, 2014 | 11.69 | 12.12 | 11.61 | 11.94 | 2,080,588 | +0.33(+2.82%) |
Apr 30, 2014 | 11.81 | 11.82 | 11.52 | 11.62 | 2,530,006 | -0.23(-1.97%) |
Apr 29, 2014 | 11.60 | 11.86 | 11.49 | 11.85 | 4,046,012 | +0.25(+2.18%) |
Apr 28, 2014 | 12.07 | 12.25 | 11.43 | 11.60 | 7,649,670 | -0.54(-4.41%) |
Apr 25, 2014 | 12.40 | 12.65 | 12.01 | 12.13 | 5,321,464 | -0.39(-3.09%) |
Apr 24, 2014 | 12.67 | 12.67 | 12.40 | 12.52 | 3,653,279 | -0.05(-0.42%) |
Apr 23, 2014 | 12.67 | 12.67 | 12.40 | 12.57 | 3,197,208 | -0.08(-0.59%) |
Apr 22, 2014 | 12.76 | 12.76 | 12.56 | 12.65 | 5,006,417 | +0.02(+0.14%) |
Apr 21, 2014 | 12.25 | 12.81 | 12.16 | 12.63 | 4,568,938 | +0.49(+4.00%) |
Apr 17, 2014 | 11.94 | 12.15 | 12.15 | 12.15 | 2,529,168 | +0.24(+2.04%) |
Apr 16, 2014 | 11.94 | 12.03 | 11.73 | 11.90 | 1,855,407 | +0.04(+0.34%) |
Apr 15, 2014 | 11.74 | 11.91 | 11.70 | 11.86 | 4,564,542 | +0.06(+0.55%) |
Apr 14, 2014 | 11.65 | 11.91 | 11.58 | 11.80 | 3,452,751 | +0.16(+1.36%) |
Apr 11, 2014 | 11.60 | 11.94 | 11.58 | 11.64 | 5,548,737 | -0.01(-0.09%) |
Apr 10, 2014 | 11.64 | 11.77 | 11.52 | 11.65 | 4,614,017 | +0.06(+0.54%) |
Apr 09, 2014 | 11.57 | 11.69 | 11.45 | 11.59 | 4,136,852 | +0.12(+1.06%) |
Apr 08, 2014 | 11.10 | 11.48 | 11.04 | 11.46 | 3,337,494 | +0.43(+3.86%) |
Apr 07, 2014 | 10.92 | 11.11 | 10.79 | 11.04 | 4,191,432 | +0.04(+0.39%) |
Apr 04, 2014 | 11.26 | 11.26 | 10.88 | 11.00 | 3,860,730 | -0.18(-1.65%) |
Apr 03, 2014 | 11.35 | 11.49 | 11.01 | 11.18 | 5,735,896 | -0.12(-1.06%) |
Apr 02, 2014 | 11.94 | 12.20 | 11.26 | 11.30 | 5,732,854 | -0.61(-5.14%) |
Apr 01, 2014 | 11.56 | 11.95 | 11.56 | 11.91 | 3,357,680 | +0.43(+3.74%) |
Mar 31, 2014 | 11.75 | 11.94 | 11.46 | 11.48 | 3,997,404 | -0.14(-1.22%) |
Mar 28, 2014 | 11.16 | 11.63 | 11.09 | 11.62 | 6,935,038 | +0.53(+4.82%) |
Mar 27, 2014 | 11.30 | 11.46 | 10.83 | 11.09 | 9,104,385 | -0.22(-1.98%) |
Mar 26, 2014 | 11.12 | 11.34 | 11.03 | 11.31 | 6,642,815 | +0.27(+2.41%) |
Mar 25, 2014 | 11.21 | 11.26 | 10.97 | 11.05 | 4,458,874 | -0.02(-0.21%) |
Mar 24, 2014 | 11.12 | 11.15 | 10.88 | 11.07 | 7,464,499 | +0.07(+0.64%) |
Mar 21, 2014 | 11.05 | 11.11 | 10.76 | 11.00 | 4,469,582 | +0.19(+1.78%) |
Mar 20, 2014 | 10.88 | 10.97 | 10.73 | 10.81 | 4,930,043 | -0.11(-0.97%) |
Mar 19, 2014 | 11.15 | 11.20 | 10.83 | 10.91 | 6,337,679 | -0.33(-2.97%) |
Mar 18, 2014 | 11.07 | 11.31 | 10.99 | 11.25 | 3,879,597 | +0.20(+1.85%) |
Mar 17, 2014 | 11.28 | 11.30 | 10.90 | 11.04 | 6,342,738 | -0.06(-0.57%) |
Mar 14, 2014 | 11.20 | 11.27 | 11.06 | 11.11 | 3,958,737 | -0.17(-1.54%) |
Mar 13, 2014 | 11.57 | 11.65 | 11.18 | 11.28 | 5,329,324 | -0.25(-2.19%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.29 | 11.53 | 3,170,311 | -0.12(-1.04%) |
Mar 11, 2014 | 12.05 | 12.08 | 11.65 | 11.65 | 3,370,704 | -0.29(-2.41%) |
Mar 10, 2014 | 12.11 | 12.11 | 11.79 | 11.94 | 4,067,998 | -0.27(-2.22%) |
Mar 07, 2014 | 12.48 | 12.55 | 12.19 | 12.21 | 6,023,740 | -0.16(-1.32%) |
Mar 06, 2014 | 12.12 | 12.55 | 12.03 | 12.38 | 5,162,569 | +0.37(+3.05%) |
Mar 05, 2014 | 11.74 | 12.06 | 11.70 | 12.01 | 2,986,294 | +0.27(+2.30%) |
Mar 04, 2014 | 11.77 | 11.84 | 11.60 | 11.74 | 5,173,318 | +0.17(+1.47%) |
Mar 03, 2014 | 11.62 | 11.77 | 11.36 | 11.57 | 5,866,539 | -0.23(-1.95%) |
Feb 28, 2014 | 11.86 | 11.94 | 11.65 | 11.80 | 4,521,813 | +0.08(+0.68%) |
Feb 27, 2014 | 11.60 | 12.12 | 11.60 | 11.72 | 5,155,383 | +0.16(+1.37%) |
Feb 26, 2014 | 11.38 | 11.80 | 11.36 | 11.56 | 8,023,377 | +0.20(+1.80%) |
Feb 25, 2014 | 11.52 | 11.65 | 11.34 | 11.36 | 7,726,143 | -0.24(-2.09%) |
Feb 24, 2014 | 11.87 | 11.94 | 11.60 | 11.60 | 4,533,741 | -0.26(-2.23%) |
Feb 21, 2014 | 11.89 | 12.16 | 11.78 | 11.86 | 6,708,949 | -0.04(-0.32%) |
Feb 20, 2014 | 12.12 | 12.22 | 11.84 | 11.90 | 4,123,068 | -0.31(-2.51%) |
Feb 19, 2014 | 12.31 | 12.49 | 12.15 | 12.21 | 4,561,428 | -0.10(-0.79%) |
Feb 18, 2014 | 12.37 | 12.46 | 12.19 | 12.31 | 4,556,877 | +0.05(+0.38%) |
Feb 14, 2014 | 11.97 | 12.26 | 12.26 | 12.26 | 4,448,660 | +0.15(+1.26%) |
Feb 13, 2014 | 12.17 | 12.53 | 11.87 | 12.11 | 10,759,173 | +0.14(+1.19%) |
Feb 12, 2014 | 12.04 | 12.18 | 11.91 | 11.96 | 7,642,713 | -0.02(-0.20%) |
Feb 11, 2014 | 12.04 | 12.32 | 11.97 | 11.99 | 4,092,121 | -0.12(-0.97%) |
Feb 10, 2014 | 12.21 | 12.44 | 11.97 | 12.11 | 6,421,481 | -0.07(-0.60%) |
Feb 07, 2014 | 12.12 | 12.32 | 11.67 | 12.18 | 5,548,822 | +0.22(+1.83%) |
Feb 06, 2014 | 11.93 | 12.12 | 11.75 | 11.96 | 2,739,373 | -0.01(-0.10%) |
Feb 05, 2014 | 12.01 | 12.15 | 11.52 | 11.97 | 4,334,181 | -0.04(-0.35%) |
Feb 04, 2014 | 12.12 | 12.37 | 11.91 | 12.01 | 2,884,931 | -0.08(-0.64%) |
Feb 03, 2014 | 12.62 | 12.71 | 12.02 | 12.09 | 2,727,299 | -0.45(-3.56%) |
Jan 31, 2014 | 12.47 | 12.68 | 12.37 | 12.54 | 1,783,470 | -0.17(-1.33%) |
Jan 30, 2014 | 12.74 | 12.89 | 12.60 | 12.71 | 1,668,459 | +0.12(+0.94%) |
Jan 29, 2014 | 12.66 | 12.81 | 12.43 | 12.59 | 3,996,916 | -0.17(-1.30%) |
Jan 28, 2014 | 12.54 | 12.97 | 12.53 | 12.75 | 3,384,988 | +0.31(+2.53%) |
Jan 27, 2014 | 12.45 | 12.51 | 12.09 | 12.44 | 3,548,905 | -0.01(-0.11%) |
Jan 24, 2014 | 12.92 | 13.02 | 12.12 | 12.45 | 8,619,642 | -0.57(-4.38%) |
Jan 23, 2014 | 13.12 | 13.34 | 12.85 | 13.02 | 6,460,962 | -0.56(-4.15%) |
Jan 22, 2014 | 13.59 | 13.70 | 13.38 | 13.58 | 4,246,960 | +0.09(+0.63%) |
Jan 21, 2014 | 13.42 | 13.59 | 13.30 | 13.50 | 2,082,360 | +0.21(+1.61%) |
Jan 17, 2014 | 13.44 | 13.29 | 13.29 | 13.29 | 3,742,998 | -0.08(-0.59%) |
Jan 16, 2014 | 13.26 | 13.40 | 13.15 | 13.36 | 1,981,032 | +0.10(+0.74%) |
Jan 15, 2014 | 13.30 | 13.30 | 13.08 | 13.27 | 2,734,583 | -0.03(-0.23%) |
Jan 14, 2014 | 13.13 | 13.52 | 12.99 | 13.30 | 2,928,957 | +0.19(+1.43%) |
Jan 13, 2014 | 13.68 | 13.79 | 13.04 | 13.11 | 3,022,583 | -0.57(-4.13%) |
Jan 10, 2014 | 13.38 | 13.71 | 13.25 | 13.67 | 3,104,990 | +0.33(+2.51%) |
Jan 09, 2014 | 13.90 | 14.10 | 13.32 | 13.34 | 5,358,497 | -0.44(-3.19%) |
Jan 08, 2014 | 13.46 | 13.88 | 13.37 | 13.78 | 4,240,017 | +0.45(+3.40%) |
Jan 07, 2014 | 13.04 | 13.48 | 12.98 | 13.33 | 4,101,905 | +0.28(+2.13%) |
Jan 06, 2014 | 13.06 | 13.12 | 12.83 | 13.05 | 8,187,520 | -0.03(-0.23%) |
Jan 03, 2014 | 13.16 | 13.16 | 12.97 | 13.08 | 3,961,352 | -0.02(-0.13%) |
Jan 02, 2014 | 13.13 | 13.27 | 12.88 | 13.09 | 3,779,830 | -0.05(-0.37%) |
Dec 31, 2013 | 13.19 | 13.14 | 13.14 | 13.14 | 2,135,524 | +0.06(+0.42%) |
Dec 30, 2013 | 13.13 | 13.29 | 12.90 | 13.09 | 2,546,859 | -0.03(-0.24%) |
Dec 27, 2013 | 12.87 | 13.35 | 12.67 | 13.12 | 4,221,281 | +0.38(+2.99%) |
Dec 26, 2013 | 12.69 | 12.84 | 12.68 | 12.74 | 2,840,803 | +0.07(+0.54%) |
Dec 24, 2013 | 12.69 | 12.89 | 12.48 | 12.67 | 2,733,357 | +0.04(+0.33%) |
Dec 23, 2013 | 12.58 | 12.73 | 12.34 | 12.63 | 2,813,659 | +0.17(+1.36%) |
Dec 20, 2013 | 12.21 | 12.54 | 12.15 | 12.46 | 4,937,474 | +0.24(+1.94%) |
Dec 19, 2013 | 12.07 | 12.37 | 11.96 | 12.22 | 4,313,974 | +0.08(+0.63%) |
Dec 18, 2013 | 11.94 | 12.29 | 11.94 | 12.15 | 6,637,581 | +0.17(+1.38%) |
Dec 17, 2013 | 11.98 | 12.07 | 11.85 | 11.98 | 2,887,556 | +0.12(+1.04%) |
Dec 16, 2013 | 11.87 | 11.94 | 11.81 | 11.86 | 2,310,672 | +0.08(+0.68%) |
Dec 13, 2013 | 11.87 | 11.92 | 11.72 | 11.78 | 2,085,177 | -0.04(-0.33%) |
Dec 12, 2013 | 11.69 | 11.95 | 11.66 | 11.81 | 3,109,361 | +0.15(+1.28%) |
Dec 11, 2013 | 12.17 | 12.47 | 11.63 | 11.67 | 8,393,136 | -0.47(-3.86%) |
Dec 10, 2013 | 11.81 | 12.15 | 11.71 | 12.13 | 3,277,967 | +0.22(+1.81%) |
Dec 09, 2013 | 11.79 | 11.99 | 11.79 | 11.92 | 2,899,044 | +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 | 3,016,292 | +0.04(+0.36%) |
Dec 04, 2013 | 11.53 | 11.69 | 11.49 | 11.64 | 2,422,280 | +0.05(+0.40%) |
Dec 03, 2013 | 11.98 | 12.07 | 11.50 | 11.59 | 4,608,689 | -0.48(-3.99%) |
Dec 02, 2013 | 11.91 | 12.15 | 11.90 | 12.07 | 3,656,829 | +0.06(+0.53%) |
Nov 29, 2013 | 11.88 | 12.13 | 11.87 | 12.01 | 0 | +0.21(+1.82%) |
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 | 4,444,384 | +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 | 4,056,808 | +0.20(+1.84%) |
Nov 20, 2013 | 11.25 | 11.25 | 10.98 | 11.06 | 4,327,256 | -0.04(-0.36%) |
Nov 19, 2013 | 11.36 | 11.39 | 11.05 | 11.10 | 3,053,470 | -0.19(-1.64%) |
Nov 18, 2013 | 11.47 | 11.80 | 11.26 | 11.29 | 5,073,505 | -0.09(-0.76%) |
Nov 15, 2013 | 11.10 | 11.38 | 11.01 | 11.37 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.54 | 11.36 | 10.53 | 11.10 | 11,115,161 | -0.51(-4.41%) |
Nov 13, 2013 | 11.20 | 11.74 | 11.13 | 11.61 | 7,332,054 | +0.39(+3.44%) |
Nov 12, 2013 | 11.17 | 11.25 | 11.05 | 11.22 | 3,064,629 | +0.04(+0.36%) |
Nov 11, 2013 | 11.15 | 11.36 | 11.04 | 11.18 | 2,904,618 | +0.04(+0.33%) |
Nov 08, 2013 | 11.16 | 11.17 | 10.64 | 11.14 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 11.00 | 11.08 | 10.51 | 10.72 | 5,180,575 | -0.19(-1.70%) |
Nov 06, 2013 | 11.10 | 11.18 | 10.85 | 10.90 | 3,893,752 | -0.22(-1.96%) |
Nov 05, 2013 | 11.21 | 11.29 | 10.91 | 11.12 | 2,269,935 | -0.06(-0.49%) |
Nov 04, 2013 | 11.29 | 11.34 | 11.08 | 11.17 | 2,496,009 | -0.05(-0.42%) |
Nov 01, 2013 | 11.38 | 11.51 | 11.15 | 11.22 | 0 | -0.07(-0.61%) |
Oct 31, 2013 | 11.20 | 11.44 | 10.79 | 11.29 | 5,087,027 | +0.14(+1.21%) |
Oct 30, 2013 | 11.62 | 11.72 | 11.04 | 11.15 | 5,722,643 | -0.36(-3.16%) |
Oct 29, 2013 | 11.04 | 11.70 | 11.02 | 11.52 | 5,785,799 | +0.59(+5.39%) |
Oct 28, 2013 | 11.99 | 12.04 | 10.88 | 10.93 | 12,091,176 | -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 | 3,904,038 | -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 | 12.01 | 11.81 | 11.94 | 3,172,763 | +0.18(+1.56%) |
Oct 18, 2013 | 11.59 | 11.86 | 11.57 | 11.76 | 3,091,116 | +0.09(+0.80%) |
Oct 17, 2013 | 11.66 | 11.70 | 11.62 | 11.66 | 3,765,435 | -0.05(-0.46%) |
Oct 16, 2013 | 11.64 | 11.78 | 11.58 | 11.72 | 2,280,137 | +0.11(+0.97%) |
Oct 15, 2013 | 11.53 | 11.79 | 11.52 | 11.60 | 4,647,776 | -0.03(-0.24%) |
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 | 10,010,914 | +0.45(+4.07%) |
Oct 08, 2013 | 11.87 | 11.92 | 11.08 | 11.10 | 8,355,868 | -0.78(-6.59%) |
Oct 07, 2013 | 12.14 | 12.37 | 11.75 | 11.88 | 10,795,891 | -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 | 6,383,124 | +0.00(+0.01%) |
Oct 02, 2013 | 12.03 | 12.18 | 12.00 | 12.12 | 3,638,572 | -0.00(-0.01%) |
Oct 01, 2013 | 12.20 | 12.21 | 11.96 | 12.12 | 3,783,555 | -0.02(-0.12%) |
Sep 30, 2013 | 12.04 | 12.29 | 11.88 | 12.14 | 6,888,653 | +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 | 3,654,832 | +0.01(+0.04%) |
Sep 24, 2013 | 12.24 | 12.25 | 11.88 | 12.04 | 4,671,278 | -0.13(-1.06%) |
Sep 23, 2013 | 12.39 | 12.57 | 12.06 | 12.17 | 4,808,464 | -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 | 3,450,417 | +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 | 4,776,948 | +0.12(+1.01%) |
Sep 10, 2013 | 12.16 | 12.26 | 12.08 | 12.26 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.30 | 12.44 | 12.00 | 12.01 | 6,377,826 | -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 | 5,490,641 | +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 | 1,973,939 | +0.03(+0.20%) |
Aug 28, 2013 | 12.24 | 12.59 | 12.22 | 12.49 | 3,598,642 | +0.22(+1.79%) |
Aug 27, 2013 | 12.55 | 12.67 | 12.21 | 12.27 | 6,055,237 | -0.46(-3.63%) |
Aug 26, 2013 | 12.79 | 12.96 | 12.54 | 12.73 | 5,840,153 | +0.12(+0.93%) |
Aug 23, 2013 | 12.56 | 12.78 | 12.40 | 12.61 | 0 | +0.24(+1.90%) |
Aug 22, 2013 | 12.19 | 12.39 | 12.16 | 12.38 | 3,304,453 | +0.26(+2.15%) |
Aug 21, 2013 | 12.32 | 12.46 | 11.99 | 12.12 | 7,863,298 | -0.29(-2.36%) |
Aug 20, 2013 | 11.46 | 12.49 | 11.41 | 12.41 | 18,004,042 | +1.20(+10.68%) |
Aug 19, 2013 | 10.78 | 11.62 | 10.70 | 11.21 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.61 | 10.64 | 10.50 | 10.63 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.58 | 10.69 | 10.37 | 10.56 | 10,320,915 | +0.29(+2.78%) |
Aug 14, 2013 | 10.24 | 10.38 | 10.20 | 10.28 | 5,498,990 | +0.09(+0.92%) |
Aug 13, 2013 | 10.20 | 10.42 | 10.09 | 10.18 | 4,751,460 | +0.05(+0.50%) |
Aug 12, 2013 | 10.11 | 10.20 | 10.05 | 10.13 | 2,973,635 | +0.03(+0.31%) |
Aug 09, 2013 | 10.13 | 10.22 | 10.08 | 10.10 | 2,137,832 | -0.03(-0.31%) |
Aug 08, 2013 | 10.19 | 10.23 | 10.10 | 10.13 | 3,128,653 | -0.06(-0.56%) |
Aug 07, 2013 | 10.41 | 10.43 | 10.17 | 10.19 | 2,300,906 | -0.27(-2.61%) |
Aug 06, 2013 | 10.62 | 10.69 | 10.35 | 10.46 | 3,555,489 | -0.18(-1.71%) |
Aug 05, 2013 | 10.69 | 10.72 | 10.61 | 10.64 | 1,990,845 | -0.03(-0.30%) |
Aug 02, 2013 | 10.70 | 10.70 | 10.46 | 10.68 | 2,671,683 | -0.04(-0.36%) |
Aug 01, 2013 | 10.78 | 10.79 | 10.64 | 10.71 | 4,392,889 | +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 | 11.16 | 11.27 | 11.11 | 11.14 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.10 | 11.22 | 11.06 | 11.17 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 10.99 | 11.23 | 10.98 | 11.08 | 3,440,125 | +0.09(+0.85%) |
Jul 17, 2013 | 10.87 | 11.03 | 10.79 | 10.99 | 2,406,307 | +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(+0.46%) |
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 | 1,794,235 | +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 | 10.61 | 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 | 10.63 | 10.10 | 10.56 | 4,695,707 | +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 | 9.460 | 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 | 3,180,860 | -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 | 1,940,079 | -0.22(-2.12%) |
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 | 10.12 | 10.20 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.14 | 10.32 | 10.00 | 10.25 | 3,895,869 | +0.06(+0.59%) |
Jun 12, 2013 | 10.61 | 10.66 | 10.09 | 10.19 | 3,668,227 | -0.30(-2.88%) |
Jun 11, 2013 | 10.53 | 10.64 | 10.47 | 10.49 | 2,279,664 | -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%) |