Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.66 | 10.73 | 10.41 | 10.47 | 1,542,303 | -0.26(-2.40%) |
Jul 30, 2014 | 10.65 | 10.79 | 10.57 | 10.73 | 644,554 | +0.14(+1.35%) |
Jul 29, 2014 | 10.50 | 10.76 | 10.50 | 10.59 | 880,613 | +0.13(+1.27%) |
Jul 28, 2014 | 10.48 | 10.62 | 10.44 | 10.46 | 667,326 | -0.02(-0.18%) |
Jul 25, 2014 | 10.14 | 10.52 | 10.14 | 10.47 | 998,898 | +0.24(+2.33%) |
Jul 24, 2014 | 10.47 | 10.53 | 10.18 | 10.24 | 1,166,333 | -0.19(-1.83%) |
Jul 23, 2014 | 10.65 | 10.65 | 10.40 | 10.43 | 937,878 | -0.18(-1.71%) |
Jul 22, 2014 | 10.28 | 10.66 | 10.26 | 10.61 | 1,007,245 | +0.37(+3.63%) |
Jul 21, 2014 | 10.39 | 10.45 | 10.23 | 10.24 | 693,939 | -0.21(-2.01%) |
Jul 18, 2014 | 10.31 | 10.48 | 10.31 | 10.45 | 693,671 | +0.12(+1.20%) |
Jul 17, 2014 | 10.38 | 10.48 | 10.28 | 10.32 | 1,014,354 | -0.19(-1.81%) |
Jul 16, 2014 | 10.61 | 10.65 | 10.45 | 10.51 | 760,574 | -0.01(-0.09%) |
Jul 15, 2014 | 10.59 | 10.67 | 10.39 | 10.52 | 3,006,413 | -0.03(-0.27%) |
Jul 14, 2014 | 10.81 | 10.90 | 10.54 | 10.55 | 2,157,875 | -0.15(-1.42%) |
Jul 11, 2014 | 10.97 | 10.98 | 10.69 | 10.70 | 869,672 | -0.25(-2.26%) |
Jul 10, 2014 | 11.04 | 11.13 | 10.87 | 10.95 | 1,034,151 | -0.32(-2.87%) |
Jul 09, 2014 | 11.30 | 11.30 | 11.09 | 11.27 | 1,148,298 | +0.00(+0.00%) |
Jul 08, 2014 | 11.67 | 11.67 | 11.13 | 11.27 | 1,848,944 | -0.43(-3.66%) |
Jul 07, 2014 | 11.84 | 11.87 | 11.64 | 11.70 | 1,231,413 | -0.17(-1.44%) |
Jul 03, 2014 | 11.78 | 11.87 | 11.87 | 11.87 | 616,746 | +0.10(+0.89%) |
Jul 02, 2014 | 11.59 | 11.84 | 11.59 | 11.77 | 824,662 | +0.17(+1.48%) |
Jul 01, 2014 | 11.63 | 11.84 | 11.57 | 11.60 | 1,035,619 | +0.05(+0.41%) |
Jun 30, 2014 | 11.47 | 11.56 | 11.28 | 11.55 | 1,246,053 | +0.12(+1.08%) |
Jun 27, 2014 | 11.28 | 11.47 | 11.26 | 11.43 | 2,278,139 | -0.08(-0.66%) |
Jun 26, 2014 | 11.62 | 11.67 | 11.45 | 11.50 | 922,811 | +0.00(+0.00%) |
Jun 25, 2014 | 11.29 | 11.57 | 11.22 | 11.50 | 931,829 | +0.18(+1.55%) |
Jun 24, 2014 | 11.43 | 11.51 | 11.27 | 11.33 | 2,140,451 | -0.08(-0.71%) |
Jun 23, 2014 | 11.39 | 11.44 | 11.30 | 11.41 | 811,893 | -0.01(-0.08%) |
Jun 20, 2014 | 11.38 | 11.49 | 11.30 | 11.42 | 1,977,667 | +0.02(+0.17%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.24 | 11.40 | 1,410,787 | -0.08(-0.66%) |
Jun 18, 2014 | 11.29 | 11.54 | 11.17 | 11.47 | 1,332,718 | +0.19(+1.69%) |
Jun 17, 2014 | 11.18 | 11.38 | 11.07 | 11.28 | 1,042,401 | +0.05(+0.42%) |
Jun 16, 2014 | 11.45 | 11.51 | 11.16 | 11.24 | 1,380,789 | -0.25(-2.16%) |
Jun 13, 2014 | 10.99 | 11.53 | 10.87 | 11.48 | 1,940,105 | +0.58(+5.33%) |
Jun 12, 2014 | 11.32 | 11.33 | 10.84 | 10.90 | 1,315,358 | -0.42(-3.70%) |
Jun 11, 2014 | 11.07 | 11.40 | 10.99 | 11.32 | 3,346,396 | +0.67(+6.26%) |
Jun 10, 2014 | 10.50 | 10.68 | 10.44 | 10.66 | 933,010 | +0.15(+1.45%) |
Jun 06, 2014 | 10.49 | 10.62 | 10.34 | 10.50 | 1,236,779 | -0.02(-0.18%) |
Jun 05, 2014 | 10.42 | 10.58 | 10.26 | 10.52 | 1,769,168 | +0.08(+0.73%) |
Jun 04, 2014 | 10.19 | 10.47 | 10.15 | 10.45 | 1,690,235 | +0.21(+2.05%) |
Jun 03, 2014 | 10.34 | 10.36 | 10.15 | 10.24 | 1,668,825 | -0.20(-1.92%) |
Jun 02, 2014 | 10.41 | 10.47 | 10.37 | 10.44 | 1,722,376 | +0.01(+0.09%) |
May 30, 2014 | 10.49 | 10.57 | 10.37 | 10.43 | 2,559,868 | -0.07(-0.64%) |
May 29, 2014 | 10.43 | 10.58 | 10.28 | 10.49 | 1,448,861 | +0.10(+0.92%) |
May 28, 2014 | 10.41 | 10.49 | 10.16 | 10.40 | 1,151,100 | -0.02(-0.18%) |
May 27, 2014 | 10.17 | 10.54 | 10.16 | 10.42 | 1,415,441 | +0.33(+3.31%) |
May 23, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 1,278,123 | -0.10(-0.94%) |
May 22, 2014 | 10.04 | 10.21 | 9.894 | 10.18 | 667,049 | +0.05(+0.47%) |
May 21, 2014 | 9.942 | 10.15 | 9.856 | 10.13 | 1,128,813 | +0.22(+2.21%) |
May 20, 2014 | 10.08 | 10.10 | 9.780 | 9.913 | 1,940,439 | -0.18(-1.79%) |
May 19, 2014 | 10.11 | 10.19 | 9.932 | 10.09 | 1,348,926 | -0.09(-0.84%) |
May 16, 2014 | 10.34 | 10.35 | 10.02 | 10.18 | 1,513,694 | -0.16(-1.57%) |
May 15, 2014 | 10.44 | 10.47 | 10.23 | 10.34 | 2,375,001 | -0.15(-1.45%) |
May 14, 2014 | 10.35 | 10.65 | 10.10 | 10.49 | 3,479,407 | +0.16(+1.57%) |
May 13, 2014 | 10.37 | 10.57 | 10.15 | 10.33 | 1,438,805 | +0.00(+0.00%) |
May 12, 2014 | 10.20 | 10.61 | 10.18 | 10.33 | 1,434,031 | +0.13(+1.31%) |
May 09, 2014 | 10.16 | 10.33 | 10.09 | 10.20 | 1,267,071 | -0.01(-0.09%) |
May 08, 2014 | 10.28 | 10.63 | 10.09 | 10.21 | 1,502,508 | -0.16(-1.56%) |
May 07, 2014 | 10.53 | 10.64 | 10.12 | 10.37 | 1,948,075 | -0.15(-1.45%) |
May 06, 2014 | 10.76 | 10.83 | 10.45 | 10.52 | 1,549,580 | -0.30(-2.81%) |
May 05, 2014 | 10.89 | 10.89 | 10.67 | 10.83 | 1,769,205 | -0.13(-1.22%) |
May 02, 2014 | 10.90 | 11.19 | 10.86 | 10.96 | 1,795,438 | +0.12(+1.14%) |
May 01, 2014 | 10.53 | 11.26 | 10.14 | 10.84 | 7,485,375 | -0.42(-3.72%) |
Apr 30, 2014 | 11.24 | 11.33 | 11.14 | 11.26 | 1,732,847 | +0.04(+0.34%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.88 | 11.22 | 2,049,897 | +0.34(+3.15%) |
Apr 28, 2014 | 11.13 | 11.17 | 10.74 | 10.87 | 4,156,382 | -0.26(-2.31%) |
Apr 25, 2014 | 11.60 | 11.63 | 11.04 | 11.13 | 1,710,769 | -0.56(-4.80%) |
Apr 24, 2014 | 11.80 | 11.99 | 11.56 | 11.69 | 1,223,713 | -0.07(-0.57%) |
Apr 23, 2014 | 11.99 | 12.00 | 11.67 | 11.76 | 1,407,672 | -0.20(-1.67%) |
Apr 22, 2014 | 11.65 | 12.03 | 11.63 | 11.96 | 2,071,750 | +0.40(+3.46%) |
Apr 21, 2014 | 11.13 | 11.72 | 11.10 | 11.56 | 5,214,731 | +0.43(+3.85%) |
Apr 17, 2014 | 11.11 | 11.13 | 11.13 | 11.13 | 2,964,331 | +0.01(+0.09%) |
Apr 16, 2014 | 11.23 | 11.30 | 10.82 | 11.12 | 2,535,114 | +0.01(+0.09%) |
Apr 15, 2014 | 11.50 | 11.56 | 10.87 | 11.11 | 2,676,783 | -0.31(-2.75%) |
Apr 14, 2014 | 11.72 | 11.83 | 11.28 | 11.43 | 1,813,695 | -0.11(-0.99%) |
Apr 11, 2014 | 11.47 | 11.68 | 11.32 | 11.54 | 2,068,677 | -0.05(-0.41%) |
Apr 10, 2014 | 12.02 | 12.12 | 11.43 | 11.59 | 2,397,369 | -0.39(-3.26%) |
Apr 09, 2014 | 11.78 | 12.05 | 11.73 | 11.98 | 1,683,223 | +0.29(+2.44%) |
Apr 08, 2014 | 11.64 | 11.79 | 11.45 | 11.69 | 1,749,527 | +0.09(+0.74%) |
Apr 07, 2014 | 11.86 | 11.92 | 11.42 | 11.61 | 3,731,487 | -0.33(-2.79%) |
Apr 04, 2014 | 12.44 | 12.47 | 11.91 | 11.94 | 3,176,347 | -0.36(-2.94%) |
Apr 03, 2014 | 12.66 | 12.73 | 12.09 | 12.30 | 2,234,871 | -0.33(-2.64%) |
Apr 02, 2014 | 12.47 | 12.71 | 12.41 | 12.64 | 1,685,519 | +0.04(+0.30%) |
Apr 01, 2014 | 12.81 | 12.97 | 12.54 | 12.60 | 2,374,397 | +0.03(+0.23%) |
Mar 31, 2014 | 12.48 | 12.91 | 12.48 | 12.57 | 2,414,786 | +0.15(+1.23%) |
Mar 28, 2014 | 12.35 | 12.57 | 12.21 | 12.42 | 2,980,576 | +0.10(+0.85%) |
Mar 27, 2014 | 12.41 | 12.49 | 12.20 | 12.31 | 2,370,192 | -0.15(-1.22%) |
Mar 26, 2014 | 13.06 | 13.06 | 12.22 | 12.46 | 3,751,893 | -0.54(-4.17%) |
Mar 25, 2014 | 13.23 | 13.32 | 12.88 | 13.01 | 1,829,082 | -0.16(-1.23%) |
Mar 24, 2014 | 13.15 | 13.27 | 12.66 | 13.17 | 2,929,612 | +0.06(+0.44%) |
Mar 21, 2014 | 13.62 | 13.64 | 13.06 | 13.11 | 3,755,648 | -0.42(-3.10%) |
Mar 20, 2014 | 13.60 | 13.70 | 13.40 | 13.53 | 1,786,106 | -0.10(-0.77%) |
Mar 19, 2014 | 13.74 | 13.80 | 13.38 | 13.64 | 2,718,183 | -0.07(-0.49%) |
Mar 18, 2014 | 13.43 | 13.85 | 13.33 | 13.70 | 4,000,301 | +0.28(+2.06%) |
Mar 17, 2014 | 13.30 | 13.62 | 13.23 | 13.43 | 2,591,746 | +0.27(+2.03%) |
Mar 14, 2014 | 13.27 | 13.46 | 12.76 | 13.16 | 3,513,167 | -0.01(-0.07%) |
Mar 13, 2014 | 13.35 | 13.36 | 12.87 | 13.17 | 4,665,875 | -0.17(-1.28%) |
Mar 12, 2014 | 13.02 | 13.88 | 12.73 | 13.34 | 9,053,648 | +0.25(+1.89%) |
Mar 11, 2014 | 13.10 | 13.47 | 12.74 | 13.09 | 19,865,042 | +1.86(+16.53%) |
Mar 10, 2014 | 11.47 | 11.49 | 11.16 | 11.24 | 2,254,068 | -0.27(-2.32%) |
Mar 07, 2014 | 11.58 | 11.99 | 11.35 | 11.50 | 5,199,149 | -0.01(-0.08%) |
Mar 06, 2014 | 11.09 | 11.76 | 10.99 | 11.51 | 7,851,236 | +0.46(+4.13%) |
Mar 05, 2014 | 10.95 | 11.17 | 10.86 | 11.06 | 3,816,151 | +0.13(+1.22%) |
Mar 04, 2014 | 10.88 | 11.15 | 10.88 | 10.92 | 3,099,605 | +0.16(+1.50%) |
Mar 03, 2014 | 10.87 | 10.93 | 10.42 | 10.76 | 3,475,221 | -0.30(-2.75%) |
Feb 28, 2014 | 11.49 | 11.51 | 10.89 | 11.07 | 3,932,277 | -0.43(-3.73%) |
Feb 27, 2014 | 10.60 | 11.50 | 10.57 | 11.49 | 3,964,478 | +0.88(+8.25%) |
Feb 26, 2014 | 10.59 | 10.67 | 10.47 | 10.62 | 1,548,573 | +0.03(+0.27%) |
Feb 25, 2014 | 10.60 | 10.65 | 10.42 | 10.59 | 1,124,047 | +0.01(+0.09%) |
Feb 24, 2014 | 10.40 | 10.69 | 10.27 | 10.58 | 1,742,233 | +0.30(+2.97%) |
Feb 21, 2014 | 10.24 | 10.34 | 10.09 | 10.27 | 1,059,997 | +0.08(+0.75%) |
Feb 20, 2014 | 10.01 | 10.22 | 9.989 | 10.20 | 989,770 | +0.19(+1.90%) |
Feb 19, 2014 | 10.04 | 10.28 | 9.922 | 10.01 | 952,078 | -0.08(-0.76%) |
Feb 18, 2014 | 10.10 | 10.31 | 10.01 | 10.08 | 1,123,268 | -0.02(-0.19%) |
Feb 14, 2014 | 10.03 | 10.10 | 10.10 | 10.10 | 1,105,481 | +0.08(+0.76%) |
Feb 13, 2014 | 9.761 | 10.07 | 9.627 | 10.03 | 1,149,948 | +0.18(+1.84%) |
Feb 12, 2014 | 10.09 | 10.21 | 9.723 | 9.846 | 2,411,657 | -0.17(-1.71%) |
Feb 11, 2014 | 9.951 | 10.09 | 9.870 | 10.02 | 1,325,356 | +0.12(+1.25%) |
Feb 10, 2014 | 9.980 | 10.05 | 9.742 | 9.894 | 2,310,791 | -0.06(-0.57%) |
Feb 07, 2014 | 9.932 | 10.05 | 9.856 | 9.951 | 1,837,500 | +0.10(+0.97%) |
Feb 06, 2014 | 9.732 | 10.06 | 9.656 | 9.856 | 2,743,592 | +0.59(+6.37%) |
Feb 05, 2014 | 9.399 | 9.456 | 9.170 | 9.265 | 2,991,405 | -0.30(-3.18%) |
Feb 04, 2014 | 9.570 | 9.732 | 9.427 | 9.570 | 2,859,278 | +0.10(+1.11%) |
Feb 03, 2014 | 9.989 | 10.05 | 9.389 | 9.465 | 6,629,203 | -0.59(-5.87%) |
Jan 31, 2014 | 9.065 | 10.17 | 9.037 | 10.06 | 11,634,707 | +0.95(+10.46%) |
Jan 30, 2014 | 8.846 | 9.199 | 8.832 | 9.104 | 4,272,403 | +0.34(+3.91%) |
Jan 29, 2014 | 8.837 | 8.970 | 8.675 | 8.761 | 2,566,811 | -0.18(-2.02%) |
Jan 28, 2014 | 8.970 | 9.199 | 8.875 | 8.942 | 3,334,331 | -0.06(-0.63%) |
Jan 27, 2014 | 9.351 | 9.398 | 8.723 | 8.999 | 5,369,605 | -0.29(-3.08%) |
Jan 24, 2014 | 9.903 | 9.951 | 9.208 | 9.284 | 7,724,098 | -0.76(-7.58%) |
Jan 23, 2014 | 10.10 | 10.15 | 9.989 | 10.05 | 2,298,375 | -0.13(-1.31%) |
Jan 22, 2014 | 10.07 | 10.19 | 9.894 | 10.18 | 2,526,794 | +0.10(+1.04%) |
Jan 21, 2014 | 10.32 | 10.38 | 10.04 | 10.07 | 2,512,095 | -0.18(-1.76%) |
Jan 17, 2014 | 10.06 | 10.26 | 10.26 | 10.26 | 7,280,926 | +0.13(+1.32%) |
Jan 16, 2014 | 10.54 | 10.56 | 10.06 | 10.12 | 7,866,848 | -0.49(-4.58%) |
Jan 15, 2014 | 10.86 | 10.93 | 10.31 | 10.61 | 6,022,829 | -0.25(-2.28%) |
Jan 14, 2014 | 11.29 | 11.42 | 10.55 | 10.86 | 10,641,143 | -0.27(-2.40%) |
Jan 13, 2014 | 11.65 | 11.87 | 11.12 | 11.12 | 4,982,908 | -0.58(-4.96%) |
Jan 10, 2014 | 11.28 | 11.90 | 11.20 | 11.70 | 6,148,329 | +0.42(+3.71%) |
Jan 09, 2014 | 11.37 | 11.51 | 11.20 | 11.28 | 4,502,399 | -0.07(-0.59%) |
Jan 08, 2014 | 11.26 | 11.58 | 11.22 | 11.35 | 3,812,879 | +0.11(+1.02%) |
Jan 07, 2014 | 10.83 | 11.40 | 10.83 | 11.24 | 8,213,774 | +0.43(+3.96%) |
Jan 06, 2014 | 10.94 | 11.05 | 10.60 | 10.81 | 2,987,792 | -0.10(-0.87%) |
Jan 03, 2014 | 10.80 | 11.03 | 10.69 | 10.90 | 2,062,334 | +0.13(+1.24%) |
Jan 02, 2014 | 10.70 | 10.96 | 10.62 | 10.77 | 2,033,651 | +0.05(+0.44%) |
Dec 31, 2013 | 10.85 | 10.72 | 10.72 | 10.72 | 1,440,370 | -0.10(-0.88%) |
Dec 30, 2013 | 10.61 | 10.90 | 10.49 | 10.82 | 1,638,452 | +0.20(+1.88%) |
Dec 27, 2013 | 11.04 | 11.14 | 10.53 | 10.62 | 2,207,623 | -0.42(-3.80%) |
Dec 26, 2013 | 10.95 | 11.19 | 10.85 | 11.04 | 2,180,291 | +0.18(+1.67%) |
Dec 24, 2013 | 10.81 | 10.88 | 10.73 | 10.86 | 655,799 | +0.04(+0.35%) |
Dec 23, 2013 | 10.86 | 10.96 | 10.76 | 10.82 | 1,128,493 | +0.02(+0.18%) |
Dec 20, 2013 | 10.52 | 10.85 | 10.48 | 10.80 | 7,110,839 | +0.31(+3.00%) |
Dec 19, 2013 | 10.49 | 10.58 | 10.42 | 10.48 | 2,084,897 | -0.05(-0.45%) |
Dec 18, 2013 | 10.47 | 10.69 | 10.29 | 10.53 | 2,401,780 | +0.10(+1.00%) |
Dec 17, 2013 | 10.65 | 10.70 | 10.40 | 10.43 | 2,342,339 | -0.23(-2.14%) |
Dec 16, 2013 | 10.69 | 10.88 | 10.62 | 10.66 | 1,396,644 | +0.05(+0.45%) |
Dec 13, 2013 | 10.60 | 10.78 | 10.58 | 10.61 | 1,766,336 | +0.05(+0.45%) |
Dec 12, 2013 | 10.81 | 10.96 | 10.54 | 10.56 | 1,577,503 | -0.17(-1.60%) |
Dec 11, 2013 | 10.99 | 11.01 | 10.58 | 10.73 | 1,559,184 | -0.24(-2.17%) |
Dec 10, 2013 | 11.06 | 11.19 | 10.87 | 10.97 | 1,485,192 | -0.13(-1.20%) |
Dec 09, 2013 | 10.96 | 11.22 | 10.96 | 11.10 | 1,436,077 | +0.18(+1.66%) |
Dec 06, 2013 | 10.87 | 10.94 | 10.69 | 10.92 | 1,156,450 | +0.17(+1.59%) |
Dec 05, 2013 | 10.77 | 10.93 | 10.63 | 10.75 | 1,500,711 | -0.05(-0.44%) |
Dec 04, 2013 | 10.54 | 11.02 | 10.49 | 10.80 | 3,853,232 | +0.29(+2.72%) |
Dec 03, 2013 | 10.58 | 10.76 | 10.48 | 10.51 | 1,870,261 | -0.10(-0.90%) |
Dec 02, 2013 | 10.88 | 10.96 | 10.51 | 10.61 | 2,428,461 | -0.30(-2.71%) |
Nov 29, 2013 | 10.98 | 11.00 | 10.62 | 10.90 | 1,748,752 | -0.05(-0.43%) |
Nov 27, 2013 | 10.03 | 10.95 | 9.942 | 10.95 | 5,787,905 | +0.99(+9.94%) |
Nov 26, 2013 | 9.570 | 10.03 | 9.570 | 9.961 | 2,902,796 | +0.39(+4.08%) |
Nov 25, 2013 | 9.703 | 9.713 | 9.408 | 9.570 | 2,260,095 | -0.05(-0.50%) |
Nov 22, 2013 | 9.561 | 9.694 | 9.513 | 9.618 | 1,314,462 | +0.04(+0.40%) |
Nov 21, 2013 | 9.332 | 9.627 | 9.332 | 9.580 | 1,637,111 | +0.28(+2.97%) |
Nov 20, 2013 | 9.437 | 9.694 | 9.284 | 9.304 | 1,796,709 | -0.10(-1.11%) |
Nov 19, 2013 | 9.542 | 9.665 | 9.399 | 9.408 | 2,127,704 | -0.16(-1.69%) |
Nov 18, 2013 | 9.875 | 10.07 | 9.523 | 9.570 | 2,443,224 | -0.29(-2.90%) |
Nov 15, 2013 | 9.789 | 10.06 | 9.703 | 9.856 | 2,503,497 | +0.09(+0.88%) |
Nov 14, 2013 | 9.799 | 9.922 | 9.665 | 9.770 | 1,771,032 | -0.04(-0.39%) |
Nov 13, 2013 | 9.494 | 9.818 | 9.475 | 9.808 | 1,954,590 | +0.18(+1.88%) |
Nov 12, 2013 | 9.551 | 9.684 | 9.446 | 9.627 | 1,961,981 | +0.04(+0.40%) |
Nov 11, 2013 | 9.551 | 9.675 | 9.427 | 9.589 | 1,746,930 | +0.00(+0.00%) |
Nov 08, 2013 | 9.418 | 9.694 | 9.284 | 9.589 | 2,555,034 | +0.20(+2.13%) |
Nov 07, 2013 | 9.761 | 9.789 | 9.351 | 9.389 | 4,021,516 | -0.37(-3.80%) |
Nov 06, 2013 | 9.675 | 9.818 | 9.561 | 9.761 | 3,651,704 | +0.10(+0.99%) |
Nov 05, 2013 | 9.637 | 9.789 | 9.513 | 9.665 | 4,346,912 | -0.06(-0.59%) |
Nov 04, 2013 | 9.780 | 9.980 | 9.618 | 9.723 | 3,936,325 | -0.10(-1.07%) |
Nov 01, 2013 | 10.10 | 10.26 | 9.818 | 9.827 | 4,636,418 | -0.23(-2.27%) |
Oct 31, 2013 | 11.70 | 11.83 | 9.856 | 10.06 | 15,984,861 | -2.30(-18.64%) |
Oct 30, 2013 | 12.59 | 12.80 | 12.07 | 12.36 | 3,826,574 | -0.22(-1.74%) |
Oct 29, 2013 | 12.66 | 12.76 | 12.45 | 12.58 | 2,716,413 | -0.04(-0.30%) |
Oct 28, 2013 | 13.17 | 13.25 | 12.39 | 12.62 | 2,863,823 | -0.58(-4.40%) |
Oct 25, 2013 | 13.28 | 13.30 | 13.00 | 13.20 | 1,057,763 | -0.07(-0.50%) |
Oct 24, 2013 | 12.98 | 13.43 | 12.97 | 13.26 | 1,761,715 | +0.28(+2.13%) |
Oct 23, 2013 | 13.09 | 13.21 | 12.91 | 12.99 | 1,914,628 | -0.19(-1.44%) |
Oct 22, 2013 | 13.19 | 13.43 | 12.87 | 13.18 | 3,825,126 | +0.11(+0.87%) |
Oct 21, 2013 | 13.38 | 13.55 | 13.05 | 13.06 | 2,079,055 | -0.30(-2.28%) |
Oct 18, 2013 | 13.58 | 13.66 | 13.34 | 13.37 | 1,489,393 | -0.07(-0.50%) |
Oct 17, 2013 | 13.25 | 13.44 | 13.07 | 13.44 | 1,353,367 | +0.08(+0.57%) |
Oct 16, 2013 | 13.24 | 13.43 | 13.19 | 13.36 | 1,151,441 | +0.26(+1.96%) |
Oct 15, 2013 | 13.28 | 13.42 | 13.05 | 13.10 | 1,294,239 | -0.27(-1.99%) |
Oct 14, 2013 | 13.26 | 13.46 | 13.10 | 13.37 | 953,260 | +0.03(+0.21%) |
Oct 11, 2013 | 12.98 | 13.49 | 12.98 | 13.34 | 1,369,811 | +0.25(+1.89%) |
Oct 10, 2013 | 13.02 | 13.23 | 12.76 | 13.09 | 2,713,585 | +0.55(+4.40%) |
Oct 09, 2013 | 12.84 | 12.91 | 12.27 | 12.54 | 2,143,034 | -0.26(-2.01%) |
Oct 08, 2013 | 13.18 | 13.36 | 12.55 | 12.80 | 2,816,375 | -0.41(-3.10%) |
Oct 07, 2013 | 13.28 | 13.50 | 13.15 | 13.21 | 1,802,397 | -0.22(-1.63%) |
Oct 04, 2013 | 13.56 | 13.83 | 13.41 | 13.43 | 5,177,486 | -0.17(-1.26%) |
Oct 03, 2013 | 13.72 | 14.05 | 13.37 | 13.60 | 1,509,094 | -0.17(-1.24%) |
Oct 02, 2013 | 13.55 | 13.86 | 13.36 | 13.77 | 1,093,687 | +0.10(+0.77%) |
Oct 01, 2013 | 13.45 | 13.78 | 13.45 | 13.66 | 1,258,019 | +0.19(+1.41%) |
Sep 30, 2013 | 13.25 | 13.54 | 13.11 | 13.47 | 2,124,245 | +0.02(+0.14%) |
Sep 27, 2013 | 13.52 | 13.56 | 13.30 | 13.46 | 1,613,315 | -0.13(-0.98%) |
Sep 26, 2013 | 13.57 | 13.79 | 13.46 | 13.59 | 1,380,917 | +0.00(+0.00%) |
Sep 25, 2013 | 13.63 | 13.79 | 13.50 | 13.59 | 1,587,799 | +0.03(+0.21%) |
Sep 24, 2013 | 13.34 | 13.90 | 13.33 | 13.56 | 2,612,694 | +0.20(+1.50%) |
Sep 23, 2013 | 13.58 | 13.98 | 13.17 | 13.36 | 2,923,907 | -0.21(-1.54%) |
Sep 20, 2013 | 13.15 | 13.74 | 13.09 | 13.57 | 3,888,090 | +0.50(+3.86%) |
Sep 19, 2013 | 12.96 | 13.25 | 12.94 | 13.06 | 1,988,704 | +0.10(+0.81%) |
Sep 18, 2013 | 12.67 | 13.12 | 12.45 | 12.96 | 2,650,787 | +0.28(+2.18%) |
Sep 17, 2013 | 12.51 | 12.77 | 12.44 | 12.68 | 1,406,175 | +0.15(+1.22%) |
Sep 16, 2013 | 12.97 | 13.02 | 12.46 | 12.53 | 3,243,458 | -0.10(-0.83%) |
Sep 13, 2013 | 12.08 | 12.70 | 12.07 | 12.64 | 2,377,594 | +0.59(+4.90%) |
Sep 12, 2013 | 12.37 | 12.54 | 12.04 | 12.05 | 2,348,258 | -0.25(-2.01%) |
Sep 11, 2013 | 11.98 | 12.33 | 11.94 | 12.29 | 2,160,454 | +0.28(+2.30%) |
Sep 10, 2013 | 11.71 | 12.21 | 11.70 | 12.02 | 2,834,338 | +0.40(+3.44%) |
Sep 09, 2013 | 11.24 | 11.69 | 11.16 | 11.62 | 1,760,977 | +0.42(+3.74%) |
Sep 06, 2013 | 11.45 | 11.48 | 10.96 | 11.20 | 2,931,594 | -0.20(-1.75%) |
Sep 05, 2013 | 11.61 | 11.82 | 11.39 | 11.40 | 1,904,103 | -0.17(-1.48%) |
Sep 04, 2013 | 11.30 | 11.71 | 11.22 | 11.57 | 2,129,291 | +0.24(+2.10%) |
Sep 03, 2013 | 11.69 | 11.77 | 11.25 | 11.33 | 2,460,322 | -0.21(-1.82%) |
Aug 30, 2013 | 11.56 | 11.73 | 11.43 | 11.54 | 3,135,909 | -0.04(-0.33%) |
Aug 29, 2013 | 11.33 | 11.65 | 11.33 | 11.58 | 1,363,551 | +0.20(+1.76%) |
Aug 28, 2013 | 11.37 | 11.55 | 11.24 | 11.38 | 1,824,348 | +0.01(+0.08%) |
Aug 27, 2013 | 11.52 | 11.67 | 11.31 | 11.37 | 2,246,258 | -0.40(-3.40%) |
Aug 26, 2013 | 11.45 | 11.98 | 11.44 | 11.77 | 3,578,617 | +0.40(+3.52%) |
Aug 23, 2013 | 11.16 | 11.38 | 11.03 | 11.37 | 1,594,858 | +0.25(+2.23%) |
Aug 22, 2013 | 10.99 | 11.18 | 10.94 | 11.12 | 1,046,340 | +0.19(+1.74%) |
Aug 21, 2013 | 11.07 | 11.17 | 10.73 | 10.93 | 2,109,888 | -0.25(-2.21%) |
Aug 20, 2013 | 11.04 | 11.27 | 10.98 | 11.18 | 1,609,673 | +0.19(+1.73%) |
Aug 19, 2013 | 11.07 | 11.31 | 10.95 | 10.99 | 1,531,323 | -0.09(-0.77%) |
Aug 16, 2013 | 11.34 | 11.48 | 11.00 | 11.07 | 2,280,745 | -0.28(-2.43%) |
Aug 15, 2013 | 11.33 | 11.42 | 11.15 | 11.35 | 1,977,229 | -0.15(-1.32%) |
Aug 14, 2013 | 11.50 | 11.64 | 11.40 | 11.50 | 1,258,699 | -0.02(-0.17%) |
Aug 13, 2013 | 11.47 | 11.64 | 11.38 | 11.52 | 1,285,775 | +0.03(+0.25%) |
Aug 12, 2013 | 11.57 | 11.78 | 11.44 | 11.49 | 2,107,529 | -0.12(-1.07%) |
Aug 09, 2013 | 11.63 | 11.70 | 11.35 | 11.62 | 2,901,691 | +0.01(+0.08%) |
Aug 08, 2013 | 11.44 | 11.71 | 11.39 | 11.61 | 2,948,857 | +0.27(+2.35%) |
Aug 07, 2013 | 11.31 | 11.43 | 11.22 | 11.34 | 2,180,337 | -0.09(-0.75%) |
Aug 06, 2013 | 11.67 | 11.76 | 11.26 | 11.43 | 3,233,496 | -0.19(-1.64%) |
Aug 05, 2013 | 11.50 | 11.81 | 11.44 | 11.62 | 2,970,124 | +0.07(+0.58%) |
Aug 02, 2013 | 11.65 | 11.79 | 11.19 | 11.55 | 23,790,770 | -0.64(-5.23%) |