Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.45 | 13.81 | 13.37 | 13.63 | 426,317 | +0.18(+1.34%) |
Apr 29, 2014 | 13.17 | 13.57 | 13.10 | 13.45 | 332,847 | +0.31(+2.36%) |
Apr 28, 2014 | 13.78 | 13.87 | 13.12 | 13.14 | 351,618 | -0.61(-4.44%) |
Apr 25, 2014 | 13.75 | 13.95 | 13.64 | 13.75 | 207,525 | +0.00(+0.00%) |
Apr 24, 2014 | 13.87 | 14.10 | 13.63 | 13.75 | 206,933 | -0.07(-0.51%) |
Apr 23, 2014 | 14.11 | 14.59 | 13.78 | 13.82 | 573,617 | -0.32(-2.26%) |
Apr 22, 2014 | 14.06 | 14.27 | 13.99 | 14.14 | 293,531 | +0.10(+0.71%) |
Apr 21, 2014 | 13.81 | 14.25 | 13.81 | 14.04 | 188,310 | +0.26(+1.89%) |
Apr 17, 2014 | 13.75 | 13.78 | 13.78 | 13.78 | 219,100 | +0.03(+0.22%) |
Apr 16, 2014 | 13.78 | 13.88 | 13.58 | 13.75 | 241,574 | +0.06(+0.44%) |
Apr 15, 2014 | 13.74 | 13.86 | 13.53 | 13.69 | 280,208 | -0.05(-0.36%) |
Apr 14, 2014 | 14.02 | 14.09 | 13.56 | 13.74 | 195,176 | -0.16(-1.15%) |
Apr 11, 2014 | 14.01 | 14.31 | 13.76 | 13.90 | 238,992 | -0.28(-1.97%) |
Apr 10, 2014 | 14.69 | 14.78 | 14.09 | 14.18 | 217,104 | -0.56(-3.80%) |
Apr 09, 2014 | 14.56 | 14.78 | 14.31 | 14.74 | 230,488 | +0.24(+1.66%) |
Apr 08, 2014 | 14.48 | 14.69 | 14.23 | 14.50 | 334,640 | +0.00(+0.00%) |
Apr 07, 2014 | 14.65 | 14.70 | 14.21 | 14.50 | 363,997 | -0.25(-1.69%) |
Apr 04, 2014 | 15.42 | 15.47 | 14.61 | 14.75 | 246,429 | -0.59(-3.85%) |
Apr 03, 2014 | 15.62 | 15.66 | 15.16 | 15.34 | 285,394 | -0.36(-2.29%) |
Apr 02, 2014 | 15.49 | 15.81 | 15.30 | 15.70 | 286,527 | +0.20(+1.29%) |
Apr 01, 2014 | 14.95 | 15.54 | 14.95 | 15.50 | 408,296 | +0.61(+4.10%) |
Mar 31, 2014 | 14.76 | 15.11 | 14.67 | 14.89 | 217,169 | +0.16(+1.09%) |
Mar 28, 2014 | 14.72 | 15.38 | 14.71 | 14.73 | 358,568 | +0.02(+0.14%) |
Mar 27, 2014 | 14.72 | 14.90 | 14.40 | 14.71 | 245,647 | +0.02(+0.14%) |
Mar 26, 2014 | 15.00 | 15.28 | 14.69 | 14.69 | 317,525 | -0.21(-1.41%) |
Mar 25, 2014 | 14.93 | 15.15 | 14.66 | 14.90 | 229,251 | +0.08(+0.54%) |
Mar 24, 2014 | 14.95 | 15.10 | 14.74 | 14.82 | 394,874 | -0.10(-0.67%) |
Mar 21, 2014 | 14.99 | 15.16 | 14.83 | 14.92 | 545,798 | +0.02(+0.13%) |
Mar 20, 2014 | 14.82 | 15.11 | 14.73 | 14.90 | 356,033 | +0.01(+0.07%) |
Mar 19, 2014 | 14.56 | 14.95 | 14.47 | 14.89 | 376,406 | +0.34(+2.34%) |
Mar 18, 2014 | 14.21 | 14.58 | 14.13 | 14.55 | 242,510 | +0.33(+2.32%) |
Mar 17, 2014 | 14.49 | 14.83 | 14.22 | 14.22 | 235,912 | -0.19(-1.32%) |
Mar 14, 2014 | 13.99 | 14.44 | 13.85 | 14.41 | 530,907 | +0.32(+2.27%) |
Mar 13, 2014 | 15.26 | 15.42 | 14.02 | 14.09 | 901,952 | -1.33(-8.63%) |
Mar 12, 2014 | 14.52 | 16.08 | 14.51 | 15.42 | 647,323 | -0.24(-1.53%) |
Mar 11, 2014 | 15.39 | 16.16 | 14.47 | 15.66 | 475,085 | -0.54(-3.33%) |
Mar 10, 2014 | 15.84 | 16.24 | 15.80 | 16.20 | 267,207 | +0.33(+2.08%) |
Mar 07, 2014 | 15.91 | 16.14 | 15.43 | 15.87 | 224,478 | +0.07(+0.44%) |
Mar 06, 2014 | 16.43 | 16.43 | 15.77 | 15.80 | 371,205 | -0.65(-3.95%) |
Mar 05, 2014 | 16.64 | 16.73 | 16.27 | 16.45 | 190,150 | -0.22(-1.32%) |
Mar 04, 2014 | 16.96 | 17.16 | 16.62 | 16.67 | 331,016 | -0.06(-0.36%) |
Mar 03, 2014 | 16.80 | 17.00 | 16.42 | 16.73 | 190,596 | -0.23(-1.36%) |
Feb 28, 2014 | 17.45 | 17.61 | 16.92 | 16.96 | 301,080 | -0.46(-2.64%) |
Feb 27, 2014 | 16.93 | 17.46 | 16.74 | 17.42 | 195,976 | +0.46(+2.71%) |
Feb 26, 2014 | 16.63 | 17.24 | 16.49 | 16.96 | 202,536 | +0.38(+2.29%) |
Feb 25, 2014 | 16.87 | 16.87 | 16.44 | 16.58 | 147,991 | -0.37(-2.18%) |
Feb 24, 2014 | 16.60 | 17.17 | 16.45 | 16.95 | 375,953 | +0.35(+2.11%) |
Feb 21, 2014 | 16.77 | 17.00 | 16.39 | 16.60 | 212,378 | -0.06(-0.36%) |
Feb 20, 2014 | 16.38 | 16.81 | 16.19 | 16.66 | 165,241 | +0.35(+2.15%) |
Feb 19, 2014 | 16.53 | 16.98 | 16.27 | 16.31 | 312,877 | -0.19(-1.15%) |
Feb 18, 2014 | 15.67 | 17.00 | 15.62 | 16.50 | 533,845 | +0.83(+5.30%) |
Feb 14, 2014 | 15.63 | 15.67 | 15.67 | 15.67 | 123,000 | -0.02(-0.13%) |
Feb 13, 2014 | 15.19 | 15.96 | 15.19 | 15.69 | 301,518 | +0.39(+2.55%) |
Feb 12, 2014 | 15.36 | 15.60 | 15.17 | 15.30 | 176,657 | +0.00(+0.00%) |
Feb 11, 2014 | 15.25 | 15.42 | 14.95 | 15.30 | 132,050 | +0.07(+0.46%) |
Feb 10, 2014 | 15.23 | 15.28 | 14.81 | 15.23 | 154,465 | -0.02(-0.13%) |
Feb 07, 2014 | 15.45 | 15.50 | 15.00 | 15.25 | 183,131 | -0.15(-0.97%) |
Feb 06, 2014 | 15.13 | 15.50 | 14.98 | 15.40 | 328,121 | +0.32(+2.12%) |
Feb 05, 2014 | 14.80 | 15.17 | 14.40 | 15.08 | 319,945 | +0.22(+1.48%) |
Feb 04, 2014 | 14.70 | 15.23 | 14.66 | 14.86 | 271,097 | +0.23(+1.57%) |
Feb 03, 2014 | 15.09 | 15.34 | 14.46 | 14.63 | 246,062 | -0.46(-3.05%) |
Jan 31, 2014 | 15.01 | 15.47 | 15.01 | 15.09 | 213,662 | -0.18(-1.18%) |
Jan 30, 2014 | 15.17 | 15.36 | 15.14 | 15.27 | 159,695 | +0.20(+1.33%) |
Jan 29, 2014 | 15.26 | 15.54 | 14.95 | 15.07 | 205,387 | -0.34(-2.21%) |
Jan 28, 2014 | 15.17 | 15.52 | 14.98 | 15.41 | 253,018 | +0.23(+1.52%) |
Jan 27, 2014 | 15.23 | 15.47 | 14.89 | 15.18 | 302,218 | -0.06(-0.39%) |
Jan 24, 2014 | 15.29 | 15.63 | 15.07 | 15.24 | 241,255 | -0.12(-0.78%) |
Jan 23, 2014 | 15.39 | 15.48 | 15.23 | 15.36 | 167,644 | -0.14(-0.90%) |
Jan 22, 2014 | 15.54 | 15.57 | 15.32 | 15.50 | 177,515 | -0.03(-0.19%) |
Jan 21, 2014 | 15.78 | 15.90 | 15.42 | 15.53 | 190,633 | -0.11(-0.70%) |
Jan 17, 2014 | 15.29 | 15.64 | 15.64 | 15.64 | 233,900 | +0.28(+1.82%) |
Jan 16, 2014 | 14.88 | 16.22 | 14.88 | 15.36 | 536,250 | +0.48(+3.23%) |
Jan 15, 2014 | 14.58 | 15.03 | 14.20 | 14.88 | 320,639 | +0.30(+2.06%) |
Jan 14, 2014 | 14.62 | 14.82 | 14.44 | 14.58 | 247,107 | -0.02(-0.14%) |
Jan 13, 2014 | 14.84 | 15.20 | 14.49 | 14.60 | 282,541 | -0.33(-2.21%) |
Jan 10, 2014 | 14.84 | 15.14 | 14.73 | 14.93 | 268,124 | +0.05(+0.34%) |
Jan 09, 2014 | 14.90 | 14.91 | 14.56 | 14.88 | 237,976 | +0.00(+0.00%) |
Jan 08, 2014 | 14.91 | 15.13 | 14.81 | 14.88 | 248,329 | -0.08(-0.53%) |
Jan 07, 2014 | 14.61 | 15.16 | 14.61 | 14.96 | 308,910 | +0.40(+2.75%) |
Jan 06, 2014 | 14.61 | 14.79 | 14.41 | 14.56 | 325,748 | +0.01(+0.07%) |
Jan 03, 2014 | 14.43 | 14.61 | 14.25 | 14.55 | 206,514 | +0.13(+0.90%) |
Jan 02, 2014 | 14.60 | 14.60 | 14.20 | 14.42 | 316,355 | -0.21(-1.44%) |
Dec 31, 2013 | 14.61 | 14.63 | 14.63 | 14.63 | 299,400 | +0.02(+0.14%) |
Dec 30, 2013 | 14.67 | 14.82 | 14.39 | 14.61 | 359,114 | -0.11(-0.75%) |
Dec 27, 2013 | 14.68 | 14.88 | 14.53 | 14.72 | 183,265 | +0.04(+0.27%) |
Dec 26, 2013 | 14.96 | 15.22 | 14.66 | 14.68 | 212,411 | -0.28(-1.87%) |
Dec 24, 2013 | 14.82 | 15.22 | 14.65 | 14.96 | 160,926 | +0.17(+1.15%) |
Dec 23, 2013 | 14.50 | 14.87 | 14.21 | 14.79 | 459,105 | +0.39(+2.71%) |
Dec 20, 2013 | 14.64 | 14.67 | 14.24 | 14.40 | 750,549 | -0.23(-1.57%) |
Dec 19, 2013 | 14.73 | 14.88 | 14.48 | 14.63 | 340,575 | -0.15(-1.01%) |
Dec 18, 2013 | 14.80 | 14.89 | 14.39 | 14.78 | 332,571 | +0.04(+0.28%) |
Dec 17, 2013 | 15.12 | 15.19 | 14.62 | 14.74 | 467,660 | -0.38(-2.53%) |
Dec 16, 2013 | 15.06 | 15.37 | 14.87 | 15.12 | 438,017 | +0.11(+0.73%) |
Dec 13, 2013 | 15.07 | 15.26 | 14.82 | 15.01 | 302,252 | +0.00(+0.00%) |
Dec 12, 2013 | 14.76 | 15.08 | 14.73 | 15.01 | 421,202 | +0.30(+2.04%) |
Dec 11, 2013 | 15.54 | 15.57 | 14.61 | 14.71 | 542,699 | -0.81(-5.22%) |
Dec 10, 2013 | 15.32 | 15.52 | 15.01 | 15.52 | 500,453 | +0.17(+1.11%) |
Dec 09, 2013 | 15.52 | 15.53 | 15.26 | 15.35 | 445,298 | -0.15(-0.97%) |
Dec 06, 2013 | 15.70 | 15.93 | 15.45 | 15.50 | 0 | -0.02(-0.13%) |
Dec 05, 2013 | 15.74 | 15.78 | 15.49 | 15.52 | 0 | -0.26(-1.65%) |
Dec 04, 2013 | 15.77 | 15.87 | 15.32 | 15.78 | 0 | -0.05(-0.32%) |
Dec 03, 2013 | 15.90 | 16.18 | 15.78 | 15.83 | 782,685 | -0.14(-0.88%) |
Dec 02, 2013 | 16.25 | 16.76 | 15.65 | 15.97 | 800,020 | -0.31(-1.90%) |
Nov 29, 2013 | 16.61 | 16.75 | 16.27 | 16.28 | 0 | -0.22(-1.33%) |
Nov 27, 2013 | 16.03 | 16.78 | 16.01 | 16.50 | 0 | +0.45(+2.80%) |
Nov 26, 2013 | 15.97 | 16.12 | 15.73 | 16.05 | 0 | +0.13(+0.82%) |
Nov 25, 2013 | 15.62 | 16.22 | 15.42 | 15.92 | 829,958 | +0.36(+2.31%) |
Nov 22, 2013 | 15.85 | 15.90 | 15.41 | 15.56 | 0 | -0.05(-0.32%) |
Nov 21, 2013 | 14.40 | 15.70 | 14.29 | 15.61 | 1,448,260 | +1.31(+9.16%) |
Nov 20, 2013 | 14.49 | 14.77 | 14.20 | 14.30 | 0 | -0.26(-1.79%) |
Nov 19, 2013 | 14.32 | 14.62 | 14.24 | 14.56 | 887,569 | +0.24(+1.68%) |
Nov 18, 2013 | 14.36 | 14.45 | 14.10 | 14.32 | 0 | -0.03(-0.21%) |
Nov 15, 2013 | 14.02 | 14.74 | 13.88 | 14.35 | 0 | +0.58(+4.22%) |
Nov 14, 2013 | 12.89 | 13.87 | 12.63 | 13.77 | 830,784 | +0.81(+6.24%) |
Nov 13, 2013 | 13.61 | 13.75 | 12.60 | 12.96 | 0 | -1.36(-9.50%) |
Nov 12, 2013 | 15.61 | 16.05 | 13.95 | 14.32 | 3,359,538 | -3.03(-17.46%) |
Nov 11, 2013 | 17.07 | 17.43 | 16.95 | 17.35 | 0 | +0.25(+1.46%) |
Nov 08, 2013 | 16.41 | 17.17 | 16.27 | 17.10 | 0 | +0.70(+4.27%) |
Nov 07, 2013 | 16.88 | 17.01 | 16.31 | 16.40 | 300,737 | -0.43(-2.55%) |
Nov 06, 2013 | 16.84 | 16.99 | 16.66 | 16.83 | 187,771 | +0.04(+0.24%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.59 | 16.79 | 0 | -0.39(-2.27%) |
Nov 04, 2013 | 16.51 | 17.22 | 16.51 | 17.18 | 371,874 | +0.54(+3.25%) |
Nov 01, 2013 | 16.48 | 16.86 | 16.06 | 16.64 | 0 | +0.36(+2.21%) |
Oct 31, 2013 | 16.23 | 16.67 | 15.97 | 16.28 | 0 | +0.03(+0.18%) |
Oct 30, 2013 | 16.33 | 16.34 | 15.89 | 16.25 | 402,323 | -0.03(-0.18%) |
Oct 29, 2013 | 16.27 | 16.45 | 16.02 | 16.28 | 0 | -0.17(-1.03%) |
Oct 28, 2013 | 16.72 | 16.98 | 16.30 | 16.45 | 0 | -0.46(-2.72%) |
Oct 25, 2013 | 17.42 | 17.48 | 16.77 | 16.91 | 0 | -0.55(-3.15%) |
Oct 24, 2013 | 17.43 | 17.75 | 17.17 | 17.46 | 223,765 | +0.18(+1.04%) |
Oct 23, 2013 | 17.41 | 17.48 | 16.61 | 17.28 | 0 | -0.26(-1.48%) |
Oct 22, 2013 | 17.33 | 17.95 | 17.20 | 17.54 | 331,516 | +0.43(+2.51%) |
Oct 21, 2013 | 17.38 | 17.87 | 17.02 | 17.11 | 706,038 | -0.99(-5.47%) |
Oct 18, 2013 | 18.29 | 18.49 | 17.87 | 18.10 | 193,619 | -0.04(-0.19%) |
Oct 17, 2013 | 18.02 | 18.14 | 17.72 | 18.14 | 196,079 | -0.02(-0.14%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.01 | 18.16 | 185,152 | +0.16(+0.89%) |
Oct 15, 2013 | 17.76 | 18.10 | 17.56 | 18.00 | 217,628 | +0.15(+0.84%) |
Oct 14, 2013 | 18.02 | 18.21 | 17.63 | 17.85 | 309,332 | -0.24(-1.33%) |
Oct 11, 2013 | 17.62 | 18.50 | 17.51 | 18.09 | 0 | +0.77(+4.45%) |
Oct 10, 2013 | 17.65 | 18.10 | 17.29 | 17.32 | 613,332 | -0.13(-0.74%) |
Oct 09, 2013 | 17.85 | 18.09 | 17.34 | 17.45 | 291,459 | -0.33(-1.86%) |
Oct 08, 2013 | 17.74 | 18.14 | 17.55 | 17.78 | 220,635 | +0.02(+0.11%) |
Oct 07, 2013 | 17.69 | 18.09 | 17.68 | 17.76 | 0 | -0.09(-0.50%) |
Oct 04, 2013 | 17.69 | 17.96 | 17.55 | 17.85 | 0 | +0.09(+0.51%) |
Oct 03, 2013 | 17.87 | 17.97 | 17.46 | 17.76 | 0 | -0.15(-0.84%) |
Oct 02, 2013 | 17.60 | 17.95 | 17.44 | 17.91 | 216,545 | +0.17(+0.96%) |
Oct 01, 2013 | 17.22 | 17.75 | 17.19 | 17.74 | 238,333 | +0.53(+3.08%) |
Sep 30, 2013 | 16.78 | 17.33 | 16.68 | 17.21 | 253,527 | +0.21(+1.24%) |
Sep 27, 2013 | 16.76 | 17.21 | 16.76 | 17.00 | 0 | +0.12(+0.71%) |
Sep 26, 2013 | 16.78 | 17.07 | 16.62 | 16.88 | 422,590 | +0.09(+0.54%) |
Sep 25, 2013 | 17.32 | 17.48 | 16.78 | 16.79 | 302,658 | -0.56(-3.23%) |
Sep 24, 2013 | 17.22 | 17.74 | 17.09 | 17.35 | 167,600 | +0.13(+0.75%) |
Sep 23, 2013 | 17.40 | 17.40 | 17.02 | 17.22 | 268,759 | -0.17(-0.98%) |
Sep 20, 2013 | 17.61 | 17.70 | 17.33 | 17.39 | 0 | -0.20(-1.14%) |
Sep 19, 2013 | 17.02 | 17.70 | 17.00 | 17.59 | 236,725 | +0.58(+3.41%) |
Sep 18, 2013 | 17.08 | 17.46 | 16.75 | 17.01 | 0 | -0.12(-0.70%) |
Sep 17, 2013 | 16.88 | 17.15 | 16.78 | 17.13 | 0 | +0.22(+1.30%) |
Sep 16, 2013 | 17.30 | 17.28 | 16.83 | 16.91 | 0 | -0.30(-1.74%) |
Sep 13, 2013 | 17.17 | 17.54 | 17.03 | 17.21 | 0 | +0.10(+0.58%) |
Sep 12, 2013 | 17.05 | 18.05 | 17.01 | 17.11 | 0 | +0.05(+0.29%) |
Sep 11, 2013 | 17.20 | 17.25 | 16.82 | 17.06 | 0 | -0.19(-1.10%) |
Sep 10, 2013 | 17.13 | 17.49 | 17.12 | 17.25 | 316,486 | +0.18(+1.05%) |
Sep 09, 2013 | 16.90 | 17.25 | 16.82 | 17.07 | 0 | +0.19(+1.13%) |
Sep 06, 2013 | 17.09 | 17.23 | 16.56 | 16.88 | 0 | -0.12(-0.71%) |
Sep 05, 2013 | 16.80 | 17.19 | 16.80 | 17.00 | 308,790 | +0.17(+1.01%) |
Sep 04, 2013 | 16.55 | 16.95 | 16.53 | 16.83 | 0 | +0.31(+1.88%) |
Sep 03, 2013 | 16.58 | 17.06 | 16.28 | 16.52 | 0 | +0.23(+1.41%) |
Aug 30, 2013 | 16.60 | 16.60 | 16.04 | 16.29 | 0 | -0.35(-2.10%) |
Aug 29, 2013 | 16.43 | 17.04 | 16.35 | 16.64 | 229,517 | +0.21(+1.30%) |
Aug 28, 2013 | 16.46 | 16.84 | 16.41 | 16.43 | 0 | -0.00(-0.02%) |
Aug 27, 2013 | 16.90 | 17.16 | 16.25 | 16.43 | 343,740 | -0.68(-3.97%) |
Aug 26, 2013 | 17.18 | 17.39 | 17.06 | 17.11 | 0 | -0.07(-0.41%) |
Aug 23, 2013 | 17.13 | 17.31 | 17.00 | 17.18 | 0 | +0.06(+0.35%) |
Aug 22, 2013 | 16.94 | 17.32 | 16.76 | 17.12 | 152,083 | +0.24(+1.42%) |
Aug 21, 2013 | 17.16 | 17.20 | 16.85 | 16.88 | 0 | -0.33(-1.92%) |
Aug 20, 2013 | 17.17 | 17.43 | 17.11 | 17.21 | 373,689 | +0.03(+0.17%) |
Aug 19, 2013 | 17.25 | 17.80 | 17.06 | 17.18 | 463,924 | -0.15(-0.87%) |
Aug 16, 2013 | 17.60 | 17.92 | 17.32 | 17.33 | 0 | -0.25(-1.42%) |
Aug 15, 2013 | 17.40 | 17.81 | 17.39 | 17.58 | 608,305 | +0.00(+0.00%) |
Aug 14, 2013 | 17.68 | 17.96 | 17.34 | 17.58 | 666,570 | -0.07(-0.40%) |
Aug 13, 2013 | 17.56 | 17.98 | 17.42 | 17.65 | 530,942 | +0.11(+0.63%) |
Aug 12, 2013 | 17.75 | 18.24 | 17.45 | 17.54 | 790,282 | -0.36(-2.01%) |
Aug 09, 2013 | 16.00 | 18.70 | 15.85 | 17.90 | 3,505,384 | +3.28(+22.44%) |
Aug 08, 2013 | 14.58 | 14.90 | 14.43 | 14.62 | 415,885 | +0.14(+0.97%) |
Aug 07, 2013 | 13.93 | 14.50 | 13.74 | 14.48 | 467,820 | +0.48(+3.43%) |
Aug 06, 2013 | 14.06 | 14.07 | 13.70 | 14.00 | 409,294 | -0.14(-0.99%) |
Aug 05, 2013 | 13.68 | 14.14 | 13.56 | 14.14 | 429,805 | +0.48(+3.51%) |
Aug 02, 2013 | 13.45 | 13.99 | 13.44 | 13.66 | 421,928 | +0.13(+0.96%) |
Aug 01, 2013 | 12.75 | 13.84 | 12.62 | 13.53 | 980,297 | +1.02(+8.15%) |
Jul 31, 2013 | 12.00 | 12.96 | 11.77 | 12.51 | 0 | +1.02(+8.88%) |
Jul 30, 2013 | 11.42 | 11.64 | 11.36 | 11.49 | 0 | +0.10(+0.88%) |
Jul 29, 2013 | 11.50 | 11.59 | 11.34 | 11.39 | 0 | -0.17(-1.47%) |
Jul 26, 2013 | 11.40 | 11.58 | 11.40 | 11.56 | 0 | +0.06(+0.52%) |
Jul 25, 2013 | 11.50 | 11.71 | 11.41 | 11.50 | 0 | +0.01(+0.09%) |
Jul 24, 2013 | 11.39 | 11.60 | 11.35 | 11.49 | 0 | +0.19(+1.68%) |
Jul 23, 2013 | 11.68 | 11.81 | 10.76 | 11.30 | 0 | -0.37(-3.17%) |
Jul 22, 2013 | 11.65 | 11.94 | 11.60 | 11.67 | 0 | +0.01(+0.09%) |
Jul 19, 2013 | 11.57 | 11.81 | 11.49 | 11.66 | 0 | +0.01(+0.09%) |
Jul 18, 2013 | 11.73 | 11.95 | 11.61 | 11.65 | 0 | +0.01(+0.04%) |
Jul 17, 2013 | 11.68 | 11.89 | 11.53 | 11.64 | 133,901 | +0.05(+0.47%) |
Jul 16, 2013 | 11.53 | 11.76 | 11.42 | 11.59 | 0 | +0.12(+1.05%) |
Jul 15, 2013 | 11.21 | 11.50 | 11.20 | 11.47 | 0 | +0.20(+1.77%) |
Jul 12, 2013 | 11.05 | 11.33 | 11.05 | 11.27 | 0 | +0.19(+1.71%) |
Jul 11, 2013 | 11.15 | 11.32 | 10.99 | 11.08 | 0 | +0.05(+0.45%) |
Jul 10, 2013 | 10.87 | 11.08 | 10.87 | 11.03 | 0 | +0.11(+1.01%) |
Jul 09, 2013 | 10.61 | 11.00 | 10.56 | 10.92 | 0 | +0.26(+2.44%) |
Jul 08, 2013 | 11.03 | 11.09 | 10.55 | 10.66 | 824,356 | -0.34(-3.09%) |
Jul 05, 2013 | 10.60 | 11.03 | 10.56 | 11.00 | 0 | +0.48(+4.56%) |
Jul 03, 2013 | 10.92 | 10.99 | 10.49 | 10.52 | 0 | -0.35(-3.22%) |
Jul 02, 2013 | 11.11 | 11.11 | 10.80 | 10.87 | 0 | -0.30(-2.69%) |
Jul 01, 2013 | 11.68 | 11.68 | 11.14 | 11.17 | 0 | -0.43(-3.74%) |
Jun 28, 2013 | 10.17 | 12.15 | 9.510 | 11.60 | 3,127,297 | -1.69(-12.69%) |
Jun 27, 2013 | 13.05 | 13.30 | 13.00 | 13.29 | 0 | +0.32(+2.47%) |
Jun 26, 2013 | 12.67 | 13.10 | 12.52 | 12.97 | 0 | +0.42(+3.35%) |
Jun 25, 2013 | 12.71 | 12.79 | 12.49 | 12.55 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 12.72 | 12.91 | 12.40 | 12.55 | 0 | -0.21(-1.65%) |
Jun 21, 2013 | 12.72 | 12.90 | 12.58 | 12.76 | 408,193 | +0.09(+0.71%) |
Jun 20, 2013 | 13.00 | 13.12 | 12.60 | 12.67 | 0 | -0.53(-4.02%) |
Jun 19, 2013 | 13.61 | 13.61 | 13.10 | 13.20 | 0 | -0.40(-2.94%) |
Jun 18, 2013 | 13.45 | 13.86 | 13.28 | 13.60 | 0 | +0.19(+1.42%) |
Jun 17, 2013 | 13.53 | 13.65 | 13.30 | 13.41 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 13.58 | 13.81 | 13.40 | 13.41 | 0 | -0.17(-1.25%) |
Jun 13, 2013 | 13.72 | 13.84 | 13.40 | 13.58 | 350,766 | -0.19(-1.38%) |
Jun 12, 2013 | 13.21 | 14.89 | 13.17 | 13.77 | 891,742 | +0.75(+5.76%) |
Jun 11, 2013 | 12.34 | 13.29 | 12.28 | 13.02 | 537,163 | +0.59(+4.75%) |
Jun 10, 2013 | 11.76 | 12.47 | 11.63 | 12.43 | 0 | +0.71(+6.06%) |
Jun 07, 2013 | 11.58 | 11.82 | 11.53 | 11.72 | 0 | +0.16(+1.38%) |
Jun 06, 2013 | 11.70 | 11.87 | 11.34 | 11.56 | 415,660 | -0.15(-1.28%) |
Jun 05, 2013 | 12.10 | 12.30 | 11.67 | 11.71 | 0 | -0.39(-3.22%) |
Jun 04, 2013 | 12.55 | 12.66 | 12.00 | 12.10 | 0 | -0.44(-3.51%) |
Jun 03, 2013 | 12.39 | 12.67 | 12.21 | 12.54 | 361,553 | +0.22(+1.79%) |
May 31, 2013 | 12.47 | 12.89 | 12.27 | 12.32 | 478,728 | -0.22(-1.75%) |
May 30, 2013 | 12.18 | 12.64 | 12.09 | 12.54 | 271,934 | +0.38(+3.12%) |
May 29, 2013 | 12.54 | 12.91 | 12.15 | 12.16 | 299,615 | -0.70(-5.44%) |
May 28, 2013 | 12.55 | 13.19 | 12.42 | 12.86 | 647,071 | +0.72(+5.93%) |
May 24, 2013 | 11.33 | 12.23 | 11.33 | 12.14 | 0 | +0.71(+6.21%) |
May 23, 2013 | 10.96 | 11.43 | 10.85 | 11.43 | 0 | +0.35(+3.16%) |
May 22, 2013 | 11.11 | 11.69 | 11.01 | 11.08 | 0 | -0.02(-0.18%) |
May 21, 2013 | 11.04 | 11.12 | 10.95 | 11.10 | 0 | +0.05(+0.45%) |
May 20, 2013 | 11.22 | 11.25 | 10.94 | 11.05 | 0 | -0.22(-1.95%) |
May 17, 2013 | 11.16 | 11.50 | 11.11 | 11.27 | 0 | +0.15(+1.35%) |
May 16, 2013 | 10.99 | 11.15 | 10.95 | 11.12 | 132,804 | +0.10(+0.91%) |
May 15, 2013 | 11.08 | 11.10 | 10.94 | 11.02 | 0 | -0.08(-0.72%) |
May 13, 2013 | 11.06 | 11.25 | 10.99 | 11.10 | 0 | -0.03(-0.27%) |
May 10, 2013 | 11.02 | 11.23 | 10.93 | 11.13 | 0 | +0.15(+1.37%) |
May 09, 2013 | 10.63 | 11.05 | 10.58 | 10.98 | 0 | +0.37(+3.49%) |
May 08, 2013 | 10.53 | 10.70 | 10.42 | 10.61 | 0 | +0.08(+0.76%) |
May 07, 2013 | 10.33 | 10.59 | 10.30 | 10.53 | 0 | +0.19(+1.84%) |
May 06, 2013 | 10.00 | 10.35 | 9.920 | 10.34 | 0 | +0.31(+3.09%) |
May 03, 2013 | 10.06 | 10.54 | 9.930 | 10.03 | 0 | +0.10(+1.01%) |
May 02, 2013 | 9.950 | 10.00 | 9.830 | 9.930 | 0 | +0.02(+0.20%) |