Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.50 | 20.68 | 20.14 | 20.46 | 735,326 | -0.44(-2.11%) |
Jan 30, 2014 | 20.66 | 21.38 | 20.62 | 20.90 | 486,265 | +0.36(+1.75%) |
Jan 29, 2014 | 21.57 | 21.57 | 20.35 | 20.54 | 648,926 | -0.76(-3.57%) |
Jan 28, 2014 | 20.98 | 21.57 | 20.37 | 21.30 | 898,950 | +0.17(+0.80%) |
Jan 27, 2014 | 21.81 | 21.94 | 20.30 | 21.13 | 1,419,368 | -0.78(-3.56%) |
Jan 24, 2014 | 22.75 | 22.85 | 21.71 | 21.91 | 745,742 | -1.04(-4.53%) |
Jan 23, 2014 | 23.55 | 23.73 | 22.45 | 22.95 | 892,664 | -0.59(-2.51%) |
Jan 22, 2014 | 22.29 | 23.79 | 22.18 | 23.54 | 1,063,448 | +1.36(+6.13%) |
Jan 21, 2014 | 22.33 | 22.35 | 21.76 | 22.18 | 780,673 | +0.41(+1.88%) |
Jan 17, 2014 | 22.90 | 21.77 | 21.77 | 21.77 | 735,400 | -0.89(-3.93%) |
Jan 16, 2014 | 22.70 | 22.80 | 22.40 | 22.66 | 355,451 | +0.00(+0.00%) |
Jan 15, 2014 | 22.72 | 22.98 | 22.21 | 22.66 | 635,310 | -0.06(-0.26%) |
Jan 14, 2014 | 22.07 | 22.87 | 21.78 | 22.72 | 1,032,419 | +0.68(+3.09%) |
Jan 13, 2014 | 23.41 | 23.56 | 21.84 | 22.04 | 1,370,874 | -1.23(-5.29%) |
Jan 10, 2014 | 23.78 | 23.99 | 23.12 | 23.27 | 737,533 | -0.50(-2.10%) |
Jan 09, 2014 | 25.04 | 25.09 | 23.22 | 23.77 | 1,324,376 | -1.14(-4.58%) |
Jan 08, 2014 | 25.60 | 25.80 | 24.73 | 24.91 | 1,001,715 | -0.54(-2.12%) |
Jan 07, 2014 | 25.84 | 25.86 | 25.28 | 25.45 | 824,669 | -0.27(-1.05%) |
Jan 06, 2014 | 25.75 | 26.22 | 25.11 | 25.72 | 1,667,963 | +0.79(+3.17%) |
Jan 03, 2014 | 25.84 | 26.65 | 24.18 | 24.93 | 1,997,666 | -1.13(-4.34%) |
Jan 02, 2014 | 24.82 | 26.34 | 23.95 | 26.06 | 1,421,109 | +1.89(+7.82%) |
Dec 31, 2013 | 23.60 | 24.17 | 24.17 | 24.17 | 541,800 | +0.68(+2.89%) |
Dec 30, 2013 | 23.42 | 23.58 | 23.00 | 23.49 | 634,590 | +0.31(+1.34%) |
Dec 27, 2013 | 23.70 | 24.00 | 23.16 | 23.18 | 857,039 | -0.50(-2.11%) |
Dec 26, 2013 | 22.54 | 24.10 | 22.48 | 23.68 | 978,304 | +1.48(+6.67%) |
Dec 24, 2013 | 22.44 | 22.46 | 21.45 | 22.20 | 663,154 | -0.13(-0.58%) |
Dec 23, 2013 | 22.20 | 22.50 | 21.65 | 22.33 | 1,248,063 | +0.84(+3.91%) |
Dec 20, 2013 | 20.73 | 22.49 | 20.56 | 21.49 | 1,956,610 | +1.06(+5.19%) |
Dec 19, 2013 | 19.70 | 20.75 | 19.63 | 20.43 | 1,162,176 | +0.81(+4.13%) |
Dec 18, 2013 | 19.50 | 19.81 | 19.41 | 19.62 | 914,650 | +0.25(+1.29%) |
Dec 17, 2013 | 19.66 | 19.67 | 19.25 | 19.37 | 902,879 | +0.00(+0.00%) |
Dec 16, 2013 | 19.24 | 19.47 | 19.10 | 19.37 | 381,370 | +0.45(+2.38%) |
Dec 13, 2013 | 18.43 | 18.99 | 18.35 | 18.92 | 418,388 | +0.57(+3.11%) |
Dec 12, 2013 | 18.25 | 18.54 | 17.85 | 18.35 | 465,053 | -0.02(-0.11%) |
Dec 11, 2013 | 19.05 | 19.07 | 18.25 | 18.37 | 530,497 | -0.72(-3.77%) |
Dec 10, 2013 | 19.47 | 19.53 | 19.00 | 19.09 | 277,127 | -0.32(-1.65%) |
Dec 09, 2013 | 19.25 | 19.66 | 19.20 | 19.41 | 451,050 | +0.24(+1.25%) |
Dec 06, 2013 | 19.76 | 19.98 | 18.81 | 19.17 | 0 | -0.50(-2.54%) |
Dec 05, 2013 | 19.61 | 20.02 | 19.40 | 19.67 | 0 | +0.29(+1.50%) |
Dec 04, 2013 | 18.78 | 19.62 | 18.72 | 19.38 | 0 | +0.64(+3.42%) |
Dec 03, 2013 | 18.75 | 18.80 | 18.46 | 18.74 | 0 | -0.01(-0.05%) |
Dec 02, 2013 | 19.47 | 19.69 | 18.60 | 18.75 | 0 | -0.40(-2.09%) |
Nov 29, 2013 | 19.25 | 19.25 | 18.99 | 19.15 | 0 | +0.03(+0.16%) |
Nov 27, 2013 | 19.14 | 19.29 | 19.01 | 19.12 | 0 | -0.05(-0.26%) |
Nov 26, 2013 | 19.30 | 19.30 | 18.78 | 19.17 | 333,412 | -0.06(-0.31%) |
Nov 25, 2013 | 19.79 | 19.79 | 19.11 | 19.23 | 0 | -0.25(-1.28%) |
Nov 22, 2013 | 19.81 | 19.88 | 19.25 | 19.48 | 0 | -0.25(-1.27%) |
Nov 21, 2013 | 19.14 | 19.97 | 19.06 | 19.73 | 0 | +0.59(+3.08%) |
Nov 20, 2013 | 19.51 | 19.57 | 18.65 | 19.14 | 0 | -0.21(-1.09%) |
Nov 19, 2013 | 21.00 | 21.09 | 19.13 | 19.35 | 0 | -1.35(-6.52%) |
Nov 18, 2013 | 20.47 | 21.18 | 19.80 | 20.70 | 0 | +1.27(+6.54%) |
Nov 15, 2013 | 18.62 | 19.54 | 18.50 | 19.43 | 0 | +1.25(+6.88%) |
Nov 14, 2013 | 18.02 | 18.49 | 17.76 | 18.18 | 0 | +0.07(+0.39%) |
Nov 13, 2013 | 17.97 | 18.15 | 17.75 | 18.11 | 0 | +0.14(+0.78%) |
Nov 12, 2013 | 18.98 | 18.98 | 17.81 | 17.97 | 0 | -0.78(-4.16%) |
Nov 11, 2013 | 17.10 | 18.78 | 17.10 | 18.75 | 0 | +1.66(+9.71%) |
Nov 08, 2013 | 16.48 | 17.30 | 15.50 | 17.09 | 0 | -0.03(-0.18%) |
Nov 07, 2013 | 17.76 | 17.90 | 17.08 | 17.12 | 426,740 | -0.61(-3.44%) |
Nov 06, 2013 | 17.78 | 17.92 | 17.47 | 17.73 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 18.11 | 18.15 | 17.69 | 17.73 | 0 | -0.31(-1.72%) |
Nov 04, 2013 | 18.00 | 18.09 | 17.77 | 18.04 | 0 | +0.09(+0.50%) |
Nov 01, 2013 | 18.11 | 18.23 | 17.68 | 17.95 | 0 | -0.11(-0.61%) |
Oct 31, 2013 | 18.23 | 18.37 | 17.80 | 18.06 | 0 | -0.05(-0.28%) |
Oct 30, 2013 | 18.62 | 18.78 | 18.01 | 18.11 | 0 | -0.38(-2.06%) |
Oct 29, 2013 | 18.30 | 18.59 | 18.11 | 18.49 | 0 | +0.16(+0.87%) |
Oct 28, 2013 | 18.86 | 18.86 | 18.04 | 18.33 | 0 | -0.43(-2.29%) |
Oct 25, 2013 | 19.19 | 19.21 | 18.60 | 18.76 | 0 | -0.38(-1.99%) |
Oct 24, 2013 | 19.32 | 19.36 | 18.80 | 19.14 | 0 | +0.13(+0.68%) |
Oct 23, 2013 | 19.10 | 19.44 | 18.63 | 19.01 | 0 | -0.27(-1.40%) |
Oct 22, 2013 | 19.59 | 19.75 | 19.17 | 19.28 | 0 | -0.23(-1.18%) |
Oct 21, 2013 | 19.32 | 19.54 | 19.04 | 19.51 | 0 | +0.31(+1.61%) |
Oct 18, 2013 | 19.75 | 19.80 | 19.17 | 19.20 | 790,630 | -0.80(-4.00%) |
Oct 17, 2013 | 20.02 | 20.40 | 19.50 | 20.00 | 0 | +0.28(+1.42%) |
Oct 16, 2013 | 18.85 | 20.00 | 18.85 | 19.72 | 0 | +0.92(+4.89%) |
Oct 15, 2013 | 19.76 | 19.97 | 18.40 | 18.80 | 0 | -0.75(-3.84%) |
Oct 14, 2013 | 17.82 | 19.75 | 17.71 | 19.55 | 0 | +2.01(+11.46%) |
Oct 11, 2013 | 17.71 | 17.74 | 17.25 | 17.54 | 0 | +0.04(+0.23%) |
Oct 10, 2013 | 17.97 | 18.09 | 17.44 | 17.50 | 0 | -0.09(-0.51%) |
Oct 09, 2013 | 16.70 | 17.78 | 16.41 | 17.59 | 0 | +1.05(+6.35%) |
Oct 08, 2013 | 17.85 | 18.28 | 16.41 | 16.54 | 0 | -1.18(-6.66%) |
Oct 07, 2013 | 17.00 | 17.75 | 16.85 | 17.72 | 0 | +0.73(+4.30%) |
Oct 04, 2013 | 16.90 | 16.99 | 16.67 | 16.99 | 618,932 | +0.25(+1.49%) |
Oct 03, 2013 | 16.90 | 16.90 | 16.10 | 16.74 | 0 | +0.02(+0.12%) |
Oct 02, 2013 | 16.78 | 16.97 | 16.55 | 16.72 | 0 | -0.05(-0.30%) |
Oct 01, 2013 | 16.52 | 16.81 | 16.37 | 16.77 | 0 | +0.40(+2.44%) |
Sep 30, 2013 | 16.57 | 16.75 | 16.06 | 16.37 | 0 | -0.15(-0.91%) |
Sep 27, 2013 | 16.02 | 16.60 | 15.65 | 16.52 | 0 | +0.64(+4.03%) |
Sep 26, 2013 | 16.25 | 16.53 | 15.65 | 15.88 | 832,708 | -0.14(-0.87%) |
Sep 25, 2013 | 15.72 | 16.04 | 15.39 | 16.02 | 0 | +0.62(+4.03%) |
Sep 24, 2013 | 15.00 | 15.65 | 14.34 | 15.40 | 0 | +1.14(+7.99%) |
Sep 23, 2013 | 15.12 | 15.70 | 14.01 | 14.26 | 1,756,764 | -0.48(-3.26%) |
Sep 20, 2013 | 12.47 | 14.90 | 12.44 | 14.74 | 0 | +2.29(+18.39%) |
Sep 19, 2013 | 12.55 | 12.55 | 12.23 | 12.45 | 0 | -0.07(-0.56%) |
Sep 18, 2013 | 12.69 | 12.69 | 12.36 | 12.52 | 0 | -0.12(-0.95%) |
Sep 17, 2013 | 12.61 | 12.72 | 12.52 | 12.64 | 0 | +0.20(+1.61%) |
Sep 16, 2013 | 12.45 | 12.66 | 12.39 | 12.44 | 0 | +0.12(+0.97%) |
Sep 13, 2013 | 12.27 | 12.51 | 12.22 | 12.32 | 0 | +0.11(+0.90%) |
Sep 12, 2013 | 12.25 | 12.31 | 12.17 | 12.21 | 0 | -0.09(-0.73%) |
Sep 11, 2013 | 12.45 | 12.54 | 12.16 | 12.30 | 0 | -0.21(-1.68%) |
Sep 10, 2013 | 12.60 | 12.65 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 12.47 | 12.64 | 12.45 | 12.51 | 0 | +0.08(+0.64%) |
Sep 06, 2013 | 12.44 | 12.60 | 12.42 | 12.43 | 0 | +0.06(+0.49%) |
Sep 05, 2013 | 12.18 | 12.42 | 12.18 | 12.37 | 0 | +0.19(+1.56%) |
Sep 04, 2013 | 12.27 | 12.34 | 12.16 | 12.18 | 0 | -0.10(-0.81%) |
Sep 03, 2013 | 12.45 | 12.57 | 12.24 | 12.28 | 0 | -0.04(-0.32%) |
Aug 30, 2013 | 12.33 | 12.44 | 12.22 | 12.32 | 0 | +0.04(+0.33%) |
Aug 29, 2013 | 12.07 | 12.45 | 12.07 | 12.28 | 0 | +0.16(+1.32%) |
Aug 28, 2013 | 12.43 | 12.43 | 12.07 | 12.12 | 0 | -0.36(-2.88%) |
Aug 27, 2013 | 12.74 | 12.85 | 12.43 | 12.48 | 0 | -0.31(-2.42%) |
Aug 26, 2013 | 12.81 | 12.89 | 12.74 | 12.79 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 12.64 | 12.94 | 12.58 | 12.79 | 0 | +0.23(+1.83%) |
Aug 22, 2013 | 12.42 | 12.68 | 12.40 | 12.56 | 0 | +0.20(+1.62%) |
Aug 21, 2013 | 12.19 | 12.42 | 12.02 | 12.36 | 0 | +0.17(+1.39%) |
Aug 20, 2013 | 12.45 | 12.57 | 12.18 | 12.19 | 0 | -0.22(-1.77%) |
Aug 19, 2013 | 12.62 | 12.69 | 12.35 | 12.41 | 0 | -0.27(-2.13%) |
Aug 16, 2013 | 12.60 | 12.92 | 12.51 | 12.68 | 0 | +0.03(+0.24%) |
Aug 15, 2013 | 12.85 | 12.98 | 12.52 | 12.65 | 159,077 | -0.33(-2.54%) |
Aug 14, 2013 | 13.40 | 13.40 | 12.88 | 12.98 | 0 | -0.41(-3.06%) |
Aug 13, 2013 | 13.43 | 13.53 | 13.34 | 13.39 | 76,008 | -0.09(-0.67%) |
Aug 12, 2013 | 13.58 | 13.65 | 13.40 | 13.48 | 63,585 | -0.16(-1.17%) |
Aug 09, 2013 | 13.47 | 13.78 | 13.47 | 13.64 | 121,305 | -0.01(-0.07%) |
Aug 08, 2013 | 13.56 | 13.69 | 13.53 | 13.65 | 85,836 | +0.17(+1.26%) |
Aug 07, 2013 | 13.54 | 13.55 | 13.41 | 13.48 | 87,496 | -0.01(-0.07%) |
Aug 06, 2013 | 13.65 | 13.65 | 13.35 | 13.49 | 99,826 | -0.24(-1.75%) |
Aug 05, 2013 | 13.49 | 13.76 | 13.37 | 13.73 | 133,484 | +0.20(+1.48%) |
Aug 02, 2013 | 12.31 | 13.80 | 12.31 | 13.53 | 276,488 | +0.80(+6.28%) |
Aug 01, 2013 | 12.89 | 13.09 | 12.71 | 12.73 | 160,371 | -0.19(-1.47%) |
Jul 31, 2013 | 13.47 | 13.47 | 12.91 | 12.92 | 0 | -0.49(-3.65%) |
Jul 30, 2013 | 13.10 | 13.45 | 12.98 | 13.41 | 0 | +0.41(+3.15%) |
Jul 29, 2013 | 13.12 | 13.21 | 12.85 | 13.00 | 0 | -0.13(-0.99%) |
Jul 26, 2013 | 13.26 | 13.47 | 13.10 | 13.13 | 0 | -0.19(-1.43%) |
Jul 25, 2013 | 13.33 | 13.42 | 13.20 | 13.32 | 0 | +0.02(+0.15%) |
Jul 24, 2013 | 13.53 | 13.53 | 13.30 | 13.30 | 0 | -0.10(-0.75%) |
Jul 23, 2013 | 13.45 | 13.65 | 13.31 | 13.40 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 13.42 | 13.48 | 13.37 | 13.40 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 13.48 | 13.55 | 13.34 | 13.40 | 0 | -0.14(-1.03%) |
Jul 18, 2013 | 13.68 | 13.74 | 13.49 | 13.54 | 0 | -0.09(-0.66%) |
Jul 17, 2013 | 13.69 | 13.71 | 13.56 | 13.63 | 69,109 | +0.10(+0.74%) |
Jul 16, 2013 | 13.54 | 13.69 | 13.42 | 13.53 | 0 | -0.11(-0.81%) |
Jul 15, 2013 | 13.83 | 13.83 | 13.48 | 13.64 | 0 | -0.04(-0.29%) |
Jul 12, 2013 | 13.68 | 13.71 | 13.60 | 13.68 | 0 | -0.03(-0.22%) |
Jul 11, 2013 | 13.81 | 13.90 | 13.65 | 13.71 | 0 | +0.06(+0.44%) |
Jul 10, 2013 | 13.75 | 13.80 | 13.44 | 13.65 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 12.81 | 13.70 | 12.81 | 13.65 | 0 | +0.82(+6.39%) |
Jul 08, 2013 | 12.29 | 12.92 | 12.25 | 12.83 | 0 | +0.54(+4.39%) |
Jul 05, 2013 | 12.56 | 12.59 | 12.25 | 12.29 | 0 | -0.26(-2.07%) |
Jul 03, 2013 | 12.41 | 12.55 | 12.26 | 12.55 | 0 | +0.06(+0.48%) |
Jul 02, 2013 | 12.77 | 12.81 | 12.35 | 12.49 | 0 | -0.18(-1.42%) |
Jul 01, 2013 | 12.81 | 13.09 | 12.53 | 12.67 | 0 | -0.13(-1.02%) |
Jun 28, 2013 | 13.03 | 13.03 | 12.64 | 12.80 | 72,325 | -0.18(-1.39%) |
Jun 27, 2013 | 12.42 | 13.00 | 12.42 | 12.98 | 0 | +0.57(+4.59%) |
Jun 26, 2013 | 12.45 | 12.75 | 12.17 | 12.41 | 0 | -0.03(-0.24%) |
Jun 25, 2013 | 11.57 | 12.60 | 11.54 | 12.44 | 0 | +0.89(+7.71%) |
Jun 24, 2013 | 11.90 | 11.90 | 11.50 | 11.55 | 0 | -0.47(-3.91%) |
Jun 21, 2013 | 12.22 | 12.38 | 11.94 | 12.02 | 86,736 | -0.14(-1.15%) |
Jun 20, 2013 | 12.20 | 12.34 | 12.00 | 12.16 | 0 | -0.19(-1.54%) |
Jun 19, 2013 | 12.53 | 12.74 | 12.32 | 12.35 | 0 | -0.07(-0.56%) |
Jun 18, 2013 | 12.52 | 12.52 | 12.27 | 12.42 | 0 | -0.07(-0.56%) |
Jun 17, 2013 | 12.68 | 12.84 | 12.36 | 12.49 | 0 | -0.06(-0.48%) |
Jun 14, 2013 | 12.34 | 12.65 | 12.28 | 12.55 | 0 | +0.24(+1.95%) |
Jun 13, 2013 | 11.88 | 12.48 | 11.64 | 12.31 | 257,158 | +0.42(+3.53%) |
Jun 12, 2013 | 11.55 | 11.98 | 11.55 | 11.89 | 105,952 | +0.34(+2.94%) |
Jun 11, 2013 | 11.47 | 11.56 | 11.18 | 11.55 | 39,575 | -0.01(-0.09%) |
Jun 10, 2013 | 11.68 | 11.72 | 11.52 | 11.56 | 0 | -0.01(-0.09%) |
Jun 07, 2013 | 11.26 | 11.67 | 11.25 | 11.57 | 0 | +0.43(+3.86%) |
Jun 06, 2013 | 10.92 | 11.29 | 10.91 | 11.14 | 0 | +0.27(+2.48%) |
Jun 05, 2013 | 11.00 | 11.01 | 10.81 | 10.87 | 0 | -0.11(-1.00%) |
Jun 04, 2013 | 11.16 | 11.24 | 10.85 | 10.98 | 0 | -0.23(-2.05%) |
Jun 03, 2013 | 11.28 | 11.37 | 11.09 | 11.21 | 46,544 | -0.12(-1.06%) |
May 31, 2013 | 11.31 | 11.45 | 11.31 | 11.33 | 87,809 | -0.03(-0.26%) |
May 30, 2013 | 11.37 | 11.53 | 11.33 | 11.36 | 0 | -0.06(-0.53%) |
May 29, 2013 | 11.23 | 11.52 | 11.23 | 11.42 | 155,859 | +0.13(+1.15%) |
May 28, 2013 | 11.50 | 11.51 | 11.24 | 11.29 | 139,020 | -0.17(-1.48%) |
May 24, 2013 | 11.19 | 11.55 | 11.19 | 11.46 | 0 | +0.08(+0.70%) |
May 23, 2013 | 11.30 | 11.49 | 11.17 | 11.38 | 0 | +0.01(+0.09%) |
May 22, 2013 | 11.18 | 11.53 | 11.18 | 11.37 | 0 | +0.21(+1.88%) |
May 21, 2013 | 11.20 | 11.49 | 11.04 | 11.16 | 0 | +0.08(+0.72%) |
May 20, 2013 | 11.39 | 11.47 | 11.03 | 11.08 | 0 | -0.29(-2.55%) |
May 17, 2013 | 11.20 | 11.65 | 11.15 | 11.37 | 0 | +0.13(+1.16%) |
May 16, 2013 | 10.89 | 11.30 | 10.83 | 11.24 | 123,915 | +0.38(+3.50%) |
May 15, 2013 | 10.75 | 11.09 | 10.75 | 10.86 | 0 | -0.33(-2.95%) |
May 13, 2013 | 11.42 | 11.60 | 11.17 | 11.19 | 0 | -0.27(-2.36%) |
May 10, 2013 | 11.30 | 11.64 | 11.08 | 11.46 | 0 | +0.09(+0.79%) |
May 09, 2013 | 11.63 | 11.73 | 11.24 | 11.37 | 0 | -0.20(-1.73%) |
May 08, 2013 | 11.56 | 11.78 | 11.50 | 11.57 | 0 | +0.02(+0.17%) |
May 07, 2013 | 11.80 | 11.87 | 11.50 | 11.55 | 0 | -0.32(-2.70%) |
May 06, 2013 | 11.50 | 11.91 | 11.45 | 11.87 | 0 | +0.37(+3.22%) |
May 03, 2013 | 10.74 | 11.59 | 10.74 | 11.50 | 0 | +0.72(+6.68%) |
May 02, 2013 | 11.06 | 11.06 | 10.70 | 10.78 | 0 | -0.26(-2.36%) |
May 01, 2013 | 11.01 | 11.15 | 10.79 | 11.04 | 0 | -0.06(-0.54%) |
Apr 30, 2013 | 11.14 | 11.14 | 10.95 | 11.10 | 0 | -0.08(-0.72%) |
Apr 29, 2013 | 11.38 | 11.50 | 11.02 | 11.18 | 50,181 | -0.11(-0.97%) |
Apr 26, 2013 | 10.68 | 11.36 | 10.70 | 11.29 | 126,261 | +0.59(+5.51%) |
Apr 25, 2013 | 10.43 | 10.81 | 10.40 | 10.70 | 46,547 | +0.31(+2.98%) |
Apr 24, 2013 | 10.26 | 10.40 | 10.17 | 10.39 | 0 | +0.06(+0.58%) |
Apr 23, 2013 | 10.22 | 10.44 | 10.15 | 10.33 | 55,453 | +0.16(+1.57%) |
Apr 22, 2013 | 10.30 | 10.31 | 10.02 | 10.17 | 24,687 | -0.07(-0.68%) |
Apr 19, 2013 | 10.30 | 10.34 | 10.13 | 10.24 | 47,004 | -0.03(-0.29%) |
Apr 18, 2013 | 10.36 | 10.36 | 10.20 | 10.27 | 35,095 | -0.03(-0.29%) |
Apr 17, 2013 | 10.59 | 10.59 | 10.25 | 10.30 | 61,585 | -0.38(-3.56%) |
Apr 16, 2013 | 10.70 | 10.77 | 10.53 | 10.68 | 28,225 | +0.05(+0.47%) |
Apr 15, 2013 | 10.87 | 10.98 | 10.63 | 10.63 | 79,206 | -0.38(-3.45%) |
Apr 12, 2013 | 10.77 | 11.07 | 10.77 | 11.01 | 178,927 | +0.15(+1.38%) |
Apr 11, 2013 | 10.72 | 10.89 | 10.57 | 10.86 | 114,323 | +0.22(+2.07%) |
Apr 10, 2013 | 10.20 | 10.66 | 10.16 | 10.64 | 93,618 | +0.45(+4.42%) |
Apr 09, 2013 | 10.19 | 10.25 | 10.13 | 10.19 | 67,713 | +0.01(+0.10%) |
Apr 08, 2013 | 10.53 | 10.63 | 9.850 | 10.18 | 127,721 | -0.38(-3.60%) |
Apr 05, 2013 | 10.63 | 10.71 | 10.42 | 10.56 | 47,218 | -0.30(-2.76%) |
Apr 04, 2013 | 10.83 | 10.99 | 10.71 | 10.86 | 41,552 | +0.18(+1.69%) |
Apr 03, 2013 | 10.76 | 10.96 | 10.60 | 10.68 | 86,867 | +0.01(+0.09%) |
Apr 02, 2013 | 10.62 | 10.78 | 10.60 | 10.67 | 52,440 | +0.07(+0.66%) |
Apr 01, 2013 | 10.56 | 10.63 | 10.43 | 10.60 | 32,384 | +0.01(+0.09%) |
Mar 28, 2013 | 10.73 | 10.80 | 10.40 | 10.59 | 53,706 | -0.08(-0.75%) |
Mar 27, 2013 | 10.72 | 10.79 | 10.55 | 10.67 | 17,626 | -0.12(-1.11%) |
Mar 26, 2013 | 10.92 | 10.94 | 10.67 | 10.79 | 51,765 | -0.12(-1.10%) |
Mar 25, 2013 | 10.72 | 11.03 | 10.66 | 10.91 | 68,562 | +0.24(+2.25%) |
Mar 22, 2013 | 10.55 | 10.80 | 10.55 | 10.67 | 100,252 | +0.11(+1.04%) |
Mar 21, 2013 | 10.82 | 10.82 | 10.38 | 10.56 | 139,992 | -0.31(-2.85%) |
Mar 20, 2013 | 10.94 | 10.96 | 10.76 | 10.87 | 133,616 | -0.07(-0.64%) |
Mar 19, 2013 | 11.06 | 11.06 | 10.90 | 10.94 | 50,096 | -0.13(-1.17%) |
Mar 18, 2013 | 10.94 | 11.16 | 10.83 | 11.07 | 102,705 | -0.03(-0.27%) |
Mar 15, 2013 | 11.57 | 11.57 | 11.03 | 11.10 | 84,615 | -0.50(-4.31%) |
Mar 14, 2013 | 11.42 | 11.64 | 11.38 | 11.60 | 78,974 | +0.18(+1.58%) |
Mar 13, 2013 | 11.43 | 11.52 | 11.29 | 11.42 | 54,856 | +0.00(+0.00%) |
Mar 12, 2013 | 11.45 | 11.51 | 11.31 | 11.42 | 79,475 | -0.04(-0.35%) |
Mar 11, 2013 | 11.46 | 11.56 | 11.35 | 11.46 | 60,279 | -0.01(-0.09%) |
Mar 08, 2013 | 11.40 | 11.48 | 11.31 | 11.47 | 59,747 | +0.08(+0.70%) |
Mar 07, 2013 | 11.35 | 11.54 | 11.27 | 11.39 | 44,243 | +0.00(+0.00%) |
Mar 06, 2013 | 11.75 | 11.87 | 11.38 | 11.39 | 121,263 | -0.36(-3.06%) |
Mar 05, 2013 | 11.30 | 11.87 | 11.19 | 11.75 | 244,500 | +0.53(+4.72%) |
Mar 04, 2013 | 11.26 | 11.33 | 11.00 | 11.22 | 143,154 | -0.03(-0.27%) |
Mar 01, 2013 | 11.32 | 11.55 | 11.18 | 11.25 | 82,824 | -0.04(-0.35%) |
Feb 28, 2013 | 10.97 | 11.58 | 10.80 | 11.29 | 201,952 | +0.33(+3.01%) |
Feb 27, 2013 | 10.81 | 11.08 | 10.76 | 10.96 | 116,569 | +0.10(+0.92%) |
Feb 26, 2013 | 10.59 | 11.07 | 10.59 | 10.86 | 130,386 | +0.00(+0.00%) |
Feb 25, 2013 | 11.12 | 11.26 | 10.83 | 10.86 | 147,401 | -0.22(-1.99%) |
Feb 22, 2013 | 10.95 | 11.26 | 10.83 | 11.08 | 217,158 | +0.15(+1.37%) |
Feb 21, 2013 | 10.59 | 11.05 | 10.39 | 10.93 | 218,675 | +0.32(+3.02%) |
Feb 20, 2013 | 11.36 | 11.41 | 10.54 | 10.61 | 255,281 | -0.78(-6.85%) |
Feb 19, 2013 | 11.20 | 11.39 | 11.00 | 11.39 | 115,933 | +0.17(+1.52%) |
Feb 15, 2013 | 11.50 | 11.50 | 11.07 | 11.22 | 76,051 | -0.31(-2.69%) |
Feb 14, 2013 | 11.50 | 11.56 | 11.50 | 11.53 | 160,614 | +0.03(+0.26%) |
Feb 13, 2013 | 11.61 | 11.73 | 11.47 | 11.50 | 128,522 | -0.17(-1.46%) |
Feb 12, 2013 | 11.13 | 11.75 | 11.01 | 11.67 | 200,639 | +0.53(+4.76%) |
Feb 11, 2013 | 11.58 | 11.58 | 10.90 | 11.14 | 250,051 | -0.42(-3.63%) |
Feb 08, 2013 | 12.17 | 12.18 | 11.32 | 11.56 | 165,017 | -0.37(-3.10%) |
Feb 07, 2013 | 11.86 | 12.16 | 11.41 | 11.93 | 559,511 | +0.27(+2.32%) |
Feb 06, 2013 | 11.58 | 11.66 | 11.52 | 11.66 | 298,420 | +0.39(+3.46%) |
Feb 04, 2013 | 11.45 | 11.70 | 11.20 | 11.27 | 155,280 | -0.20(-1.74%) |