Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.46 | 11.77 | 11.40 | 11.77 | 258,279 | +0.31(+2.71%) |
Apr 29, 2014 | 11.50 | 11.62 | 11.37 | 11.46 | 243,260 | -0.02(-0.17%) |
Apr 28, 2014 | 11.75 | 11.89 | 11.36 | 11.48 | 261,754 | -0.26(-2.21%) |
Apr 25, 2014 | 11.95 | 12.01 | 11.66 | 11.74 | 301,400 | -0.29(-2.41%) |
Apr 24, 2014 | 12.12 | 12.21 | 11.94 | 12.03 | 367,728 | -0.05(-0.41%) |
Apr 23, 2014 | 11.46 | 12.10 | 11.32 | 12.08 | 519,914 | +0.64(+5.59%) |
Apr 22, 2014 | 11.56 | 11.67 | 11.27 | 11.44 | 597,030 | -0.15(-1.29%) |
Apr 21, 2014 | 11.85 | 12.09 | 11.57 | 11.59 | 556,789 | -0.30(-2.52%) |
Apr 17, 2014 | 11.03 | 11.89 | 11.89 | 11.89 | 2,139,500 | -0.69(-5.48%) |
Apr 16, 2014 | 12.31 | 12.65 | 12.23 | 12.58 | 558,059 | +0.38(+3.11%) |
Apr 15, 2014 | 11.87 | 12.25 | 11.81 | 12.20 | 373,208 | +0.29(+2.43%) |
Apr 14, 2014 | 11.99 | 12.09 | 11.82 | 11.91 | 317,473 | +0.06(+0.51%) |
Apr 11, 2014 | 11.86 | 12.07 | 11.75 | 11.85 | 367,600 | -0.13(-1.09%) |
Apr 10, 2014 | 12.01 | 12.02 | 11.84 | 11.98 | 472,517 | -0.01(-0.08%) |
Apr 09, 2014 | 11.84 | 12.01 | 11.61 | 11.99 | 303,713 | +0.20(+1.70%) |
Apr 08, 2014 | 11.71 | 11.93 | 11.64 | 11.79 | 383,910 | +0.11(+0.94%) |
Apr 07, 2014 | 11.65 | 11.86 | 11.39 | 11.68 | 646,901 | -0.04(-0.34%) |
Apr 04, 2014 | 12.11 | 12.12 | 11.71 | 11.72 | 336,844 | -0.29(-2.41%) |
Apr 03, 2014 | 12.07 | 12.12 | 11.86 | 12.01 | 394,954 | -0.05(-0.41%) |
Apr 02, 2014 | 12.17 | 12.50 | 12.02 | 12.06 | 842,388 | +0.02(+0.17%) |
Apr 01, 2014 | 11.99 | 12.06 | 11.82 | 12.04 | 751,978 | +0.05(+0.42%) |
Mar 31, 2014 | 11.83 | 12.06 | 11.78 | 11.99 | 762,917 | +0.47(+4.08%) |
Mar 28, 2014 | 11.21 | 11.60 | 11.21 | 11.52 | 437,875 | +0.32(+2.86%) |
Mar 27, 2014 | 11.15 | 11.23 | 10.65 | 11.20 | 659,707 | +0.05(+0.45%) |
Mar 26, 2014 | 11.80 | 11.80 | 11.08 | 11.15 | 654,487 | -0.59(-5.03%) |
Mar 25, 2014 | 11.84 | 12.09 | 11.68 | 11.74 | 276,628 | -0.09(-0.76%) |
Mar 24, 2014 | 12.07 | 12.07 | 11.64 | 11.83 | 408,008 | -0.17(-1.42%) |
Mar 21, 2014 | 12.09 | 12.24 | 11.90 | 12.00 | 600,283 | +0.01(+0.08%) |
Mar 20, 2014 | 11.95 | 12.09 | 11.79 | 11.99 | 453,004 | +0.01(+0.08%) |
Mar 19, 2014 | 11.96 | 12.36 | 11.86 | 11.98 | 976,835 | +0.02(+0.17%) |
Mar 18, 2014 | 11.50 | 11.98 | 11.31 | 11.96 | 1,248,223 | +0.59(+5.19%) |
Mar 17, 2014 | 11.43 | 11.73 | 11.33 | 11.37 | 537,199 | -0.04(-0.35%) |
Mar 14, 2014 | 11.09 | 11.56 | 11.09 | 11.41 | 669,995 | +0.32(+2.89%) |
Mar 13, 2014 | 11.29 | 11.41 | 10.99 | 11.09 | 456,887 | -0.14(-1.25%) |
Mar 12, 2014 | 11.04 | 11.52 | 11.02 | 11.23 | 775,058 | +0.50(+4.66%) |
Mar 11, 2014 | 11.30 | 11.37 | 10.67 | 10.73 | 810,889 | -0.61(-5.38%) |
Mar 10, 2014 | 11.45 | 11.49 | 11.10 | 11.34 | 371,628 | -0.14(-1.22%) |
Mar 07, 2014 | 11.44 | 11.51 | 11.32 | 11.48 | 457,531 | +0.05(+0.44%) |
Mar 06, 2014 | 11.50 | 11.53 | 11.34 | 11.43 | 401,139 | +0.09(+0.79%) |
Mar 05, 2014 | 11.45 | 11.55 | 11.24 | 11.34 | 393,258 | -0.16(-1.39%) |
Mar 04, 2014 | 11.40 | 11.66 | 11.27 | 11.50 | 407,917 | +0.26(+2.31%) |
Mar 03, 2014 | 11.50 | 11.61 | 11.11 | 11.24 | 588,981 | -0.43(-3.68%) |
Feb 28, 2014 | 12.85 | 12.89 | 11.53 | 11.67 | 2,011,144 | -0.22(-1.85%) |
Feb 27, 2014 | 11.62 | 11.96 | 11.42 | 11.89 | 921,208 | +0.37(+3.21%) |
Feb 26, 2014 | 11.55 | 11.71 | 11.44 | 11.52 | 215,953 | -0.02(-0.17%) |
Feb 25, 2014 | 11.70 | 11.77 | 11.50 | 11.54 | 388,346 | -0.17(-1.45%) |
Feb 24, 2014 | 11.33 | 11.79 | 11.27 | 11.71 | 488,980 | +0.44(+3.90%) |
Feb 21, 2014 | 11.40 | 11.40 | 11.09 | 11.27 | 293,847 | -0.13(-1.14%) |
Feb 20, 2014 | 11.41 | 11.59 | 11.29 | 11.40 | 214,999 | +0.00(+0.00%) |
Feb 19, 2014 | 11.44 | 11.65 | 11.33 | 11.40 | 527,137 | -0.02(-0.18%) |
Feb 18, 2014 | 11.24 | 11.42 | 11.03 | 11.42 | 562,584 | +0.45(+4.10%) |
Feb 14, 2014 | 10.36 | 10.97 | 10.97 | 10.97 | 596,600 | +0.61(+5.89%) |
Feb 13, 2014 | 10.17 | 10.38 | 10.17 | 10.36 | 348,571 | +0.13(+1.27%) |
Feb 12, 2014 | 10.27 | 10.40 | 10.17 | 10.23 | 403,889 | -0.04(-0.39%) |
Feb 11, 2014 | 10.31 | 10.38 | 10.20 | 10.27 | 429,279 | +0.01(+0.10%) |
Feb 10, 2014 | 10.39 | 10.49 | 10.21 | 10.26 | 310,078 | -0.08(-0.77%) |
Feb 07, 2014 | 10.22 | 10.41 | 10.20 | 10.34 | 349,951 | +0.18(+1.77%) |
Feb 06, 2014 | 10.08 | 10.32 | 9.980 | 10.16 | 464,084 | +0.14(+1.40%) |
Feb 05, 2014 | 9.920 | 10.05 | 9.700 | 10.02 | 862,836 | +0.08(+0.80%) |
Feb 04, 2014 | 9.740 | 9.990 | 9.700 | 9.940 | 946,630 | +0.22(+2.26%) |
Feb 03, 2014 | 10.02 | 10.03 | 9.614 | 9.720 | 585,201 | -0.29(-2.90%) |
Jan 31, 2014 | 10.10 | 10.23 | 10.00 | 10.01 | 345,842 | -0.25(-2.44%) |
Jan 30, 2014 | 10.32 | 10.32 | 10.13 | 10.26 | 295,044 | +0.12(+1.13%) |
Jan 29, 2014 | 9.950 | 10.20 | 9.950 | 10.14 | 416,699 | +0.13(+1.35%) |
Jan 28, 2014 | 10.05 | 10.23 | 9.950 | 10.01 | 449,412 | -0.02(-0.20%) |
Jan 27, 2014 | 10.25 | 10.42 | 9.800 | 10.03 | 855,074 | -0.27(-2.62%) |
Jan 24, 2014 | 10.52 | 10.64 | 10.24 | 10.30 | 828,911 | -0.23(-2.18%) |
Jan 23, 2014 | 11.71 | 11.77 | 10.23 | 10.53 | 1,399,763 | -1.24(-10.54%) |
Jan 22, 2014 | 11.35 | 11.91 | 11.35 | 11.77 | 460,259 | +0.49(+4.34%) |
Jan 21, 2014 | 10.96 | 11.48 | 10.90 | 11.28 | 530,817 | +0.40(+3.68%) |
Jan 17, 2014 | 10.94 | 10.88 | 10.88 | 10.88 | 223,600 | -0.04(-0.37%) |
Jan 16, 2014 | 10.75 | 10.92 | 10.65 | 10.92 | 279,753 | +0.13(+1.20%) |
Jan 15, 2014 | 10.74 | 10.89 | 10.60 | 10.79 | 299,553 | +0.05(+0.47%) |
Jan 14, 2014 | 10.59 | 10.92 | 10.54 | 10.74 | 311,294 | +0.23(+2.19%) |
Jan 13, 2014 | 10.65 | 10.69 | 10.36 | 10.51 | 625,682 | -0.13(-1.22%) |
Jan 10, 2014 | 10.60 | 10.69 | 10.40 | 10.64 | 597,732 | +0.01(+0.09%) |
Jan 09, 2014 | 10.89 | 10.95 | 10.34 | 10.63 | 759,518 | -0.27(-2.48%) |
Jan 08, 2014 | 11.20 | 11.20 | 10.83 | 10.90 | 571,380 | -0.36(-3.20%) |
Jan 07, 2014 | 11.48 | 11.59 | 11.11 | 11.26 | 473,666 | -0.21(-1.83%) |
Jan 06, 2014 | 11.77 | 11.77 | 11.28 | 11.47 | 510,433 | -0.32(-2.71%) |
Jan 03, 2014 | 11.87 | 12.00 | 11.53 | 11.79 | 513,836 | -0.05(-0.42%) |
Jan 02, 2014 | 11.44 | 12.11 | 11.17 | 11.84 | 767,515 | +0.38(+3.32%) |
Dec 31, 2013 | 12.00 | 11.46 | 11.46 | 11.46 | 1,146,000 | -0.57(-4.74%) |
Dec 30, 2013 | 11.81 | 12.12 | 11.80 | 12.03 | 665,938 | +0.19(+1.60%) |
Dec 27, 2013 | 11.35 | 11.90 | 11.35 | 11.84 | 522,674 | +0.48(+4.23%) |
Dec 26, 2013 | 11.87 | 11.90 | 11.36 | 11.36 | 503,065 | -0.44(-3.73%) |
Dec 24, 2013 | 11.50 | 11.88 | 11.46 | 11.80 | 352,442 | +0.34(+2.97%) |
Dec 23, 2013 | 11.30 | 11.52 | 11.06 | 11.46 | 605,273 | +0.20(+1.78%) |
Dec 20, 2013 | 10.97 | 11.27 | 10.97 | 11.26 | 909,234 | +0.29(+2.64%) |
Dec 19, 2013 | 11.04 | 11.21 | 10.70 | 10.97 | 953,162 | -0.13(-1.17%) |
Dec 18, 2013 | 10.25 | 11.30 | 10.12 | 11.10 | 939,204 | +0.54(+5.11%) |
Dec 17, 2013 | 10.55 | 11.07 | 10.39 | 10.56 | 651,434 | -0.05(-0.47%) |
Dec 16, 2013 | 8.750 | 10.91 | 8.510 | 10.61 | 1,422,847 | +0.10(+0.95%) |
Dec 13, 2013 | 10.28 | 10.57 | 10.20 | 10.51 | 1,407,041 | +0.25(+2.44%) |
Dec 12, 2013 | 10.33 | 10.35 | 9.900 | 10.26 | 571,006 | -0.10(-0.97%) |
Dec 11, 2013 | 10.91 | 10.95 | 9.790 | 10.36 | 1,267,138 | -0.53(-4.87%) |
Dec 10, 2013 | 10.83 | 10.94 | 10.65 | 10.89 | 826,248 | +0.08(+0.74%) |
Dec 09, 2013 | 11.24 | 11.25 | 10.63 | 10.81 | 1,420,942 | -0.45(-4.00%) |
Dec 06, 2013 | 11.41 | 11.53 | 11.16 | 11.26 | 0 | +0.05(+0.45%) |
Dec 05, 2013 | 11.27 | 11.32 | 11.01 | 11.21 | 0 | -0.09(-0.80%) |
Dec 04, 2013 | 11.18 | 11.35 | 10.95 | 11.30 | 603,047 | +0.12(+1.07%) |
Dec 03, 2013 | 11.26 | 11.34 | 11.11 | 11.18 | 0 | -0.09(-0.80%) |
Dec 02, 2013 | 11.39 | 11.45 | 11.17 | 11.27 | 394,391 | -0.10(-0.88%) |
Nov 29, 2013 | 11.28 | 11.41 | 11.17 | 11.37 | 0 | +0.10(+0.89%) |
Nov 27, 2013 | 11.21 | 11.33 | 11.03 | 11.27 | 0 | +0.03(+0.27%) |
Nov 26, 2013 | 10.86 | 11.34 | 10.77 | 11.24 | 0 | +0.43(+3.98%) |
Nov 25, 2013 | 10.73 | 11.05 | 10.60 | 10.81 | 770,232 | -0.20(-1.82%) |
Nov 22, 2013 | 11.17 | 11.24 | 10.76 | 11.01 | 0 | -0.23(-2.05%) |
Nov 21, 2013 | 11.17 | 11.33 | 10.78 | 11.24 | 681,496 | +0.07(+0.63%) |
Nov 20, 2013 | 11.11 | 11.45 | 10.69 | 11.17 | 0 | +0.16(+1.45%) |
Nov 19, 2013 | 11.38 | 11.72 | 11.00 | 11.01 | 1,167,110 | -0.41(-3.59%) |
Nov 18, 2013 | 12.77 | 12.79 | 11.23 | 11.42 | 0 | -1.96(-14.65%) |
Nov 15, 2013 | 14.10 | 15.47 | 13.02 | 13.38 | 0 | -0.68(-4.84%) |
Nov 14, 2013 | 14.19 | 14.23 | 13.97 | 14.06 | 0 | +0.14(+1.01%) |
Nov 12, 2013 | 13.98 | 14.09 | 13.39 | 13.92 | 0 | -0.07(-0.50%) |
Nov 11, 2013 | 13.50 | 14.00 | 13.40 | 13.99 | 0 | +0.65(+4.87%) |
Nov 08, 2013 | 13.02 | 13.40 | 12.82 | 13.34 | 0 | +0.34(+2.62%) |
Nov 07, 2013 | 13.09 | 13.47 | 12.80 | 13.00 | 993,191 | +0.00(+0.00%) |
Nov 06, 2013 | 13.91 | 13.91 | 12.00 | 13.00 | 2,987,861 | +1.23(+10.45%) |
Nov 05, 2013 | 11.62 | 11.87 | 11.35 | 11.77 | 757,013 | +0.22(+1.90%) |
Nov 04, 2013 | 11.49 | 11.67 | 11.27 | 11.55 | 800,735 | +0.18(+1.58%) |
Nov 01, 2013 | 10.90 | 11.43 | 10.80 | 11.37 | 0 | +0.46(+4.22%) |
Oct 31, 2013 | 11.36 | 11.52 | 10.81 | 10.91 | 454,262 | -0.39(-3.45%) |
Oct 30, 2013 | 11.18 | 11.48 | 11.01 | 11.30 | 546,110 | +0.18(+1.62%) |
Oct 29, 2013 | 11.30 | 11.51 | 11.00 | 11.12 | 0 | -0.18(-1.59%) |
Oct 28, 2013 | 11.51 | 11.65 | 11.09 | 11.30 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 12.82 | 12.95 | 10.69 | 11.34 | 0 | -1.79(-13.63%) |
Oct 24, 2013 | 13.73 | 13.75 | 13.01 | 13.13 | 798,283 | +0.27(+2.10%) |
Oct 23, 2013 | 12.93 | 13.15 | 12.82 | 12.86 | 0 | -0.11(-0.85%) |
Oct 22, 2013 | 13.55 | 13.71 | 12.90 | 12.97 | 551,194 | -0.56(-4.14%) |
Oct 21, 2013 | 13.45 | 13.88 | 13.45 | 13.53 | 492,403 | -0.03(-0.22%) |
Oct 18, 2013 | 13.93 | 13.93 | 13.25 | 13.56 | 624,485 | -0.23(-1.67%) |
Oct 17, 2013 | 13.88 | 13.95 | 13.65 | 13.79 | 304,692 | -0.11(-0.79%) |
Oct 16, 2013 | 13.79 | 14.20 | 13.71 | 13.90 | 269,297 | +0.23(+1.68%) |
Oct 15, 2013 | 13.78 | 14.26 | 13.36 | 13.67 | 541,841 | -0.09(-0.65%) |
Oct 14, 2013 | 13.75 | 14.25 | 13.65 | 13.76 | 547,797 | -0.04(-0.29%) |
Oct 11, 2013 | 13.86 | 14.33 | 13.64 | 13.80 | 0 | -0.11(-0.79%) |
Oct 10, 2013 | 14.55 | 14.85 | 13.57 | 13.91 | 773,415 | -0.44(-3.07%) |
Oct 09, 2013 | 14.06 | 14.44 | 13.88 | 14.35 | 0 | +0.32(+2.28%) |
Oct 08, 2013 | 15.07 | 15.32 | 13.91 | 14.03 | 708,401 | -1.05(-6.96%) |
Oct 07, 2013 | 15.26 | 15.26 | 15.00 | 15.08 | 0 | -0.44(-2.84%) |
Oct 04, 2013 | 15.13 | 15.63 | 14.95 | 15.52 | 0 | +0.40(+2.65%) |
Oct 03, 2013 | 15.20 | 15.43 | 14.80 | 15.12 | 0 | -0.20(-1.31%) |
Oct 02, 2013 | 15.68 | 16.00 | 15.30 | 15.32 | 349,945 | -0.45(-2.85%) |
Oct 01, 2013 | 15.10 | 15.85 | 15.10 | 15.77 | 300,780 | +0.62(+4.09%) |
Sep 27, 2013 | 15.32 | 15.50 | 15.10 | 15.15 | 0 | -0.25(-1.62%) |
Sep 26, 2013 | 15.50 | 15.75 | 15.31 | 15.40 | 440,502 | -0.09(-0.58%) |
Sep 25, 2013 | 15.48 | 15.59 | 15.40 | 15.49 | 505,999 | +0.01(+0.06%) |
Sep 24, 2013 | 15.47 | 15.65 | 15.21 | 15.48 | 827,080 | +0.22(+1.44%) |
Sep 23, 2013 | 15.20 | 15.31 | 14.82 | 15.26 | 389,419 | +0.01(+0.07%) |
Sep 20, 2013 | 15.48 | 15.54 | 15.22 | 15.25 | 0 | -0.22(-1.42%) |
Sep 19, 2013 | 15.55 | 15.76 | 15.20 | 15.47 | 297,941 | -0.04(-0.26%) |
Sep 18, 2013 | 15.65 | 15.85 | 15.27 | 15.51 | 0 | -0.16(-1.02%) |
Sep 17, 2013 | 15.16 | 15.79 | 14.90 | 15.67 | 0 | +0.52(+3.43%) |
Sep 16, 2013 | 15.38 | 15.51 | 15.12 | 15.15 | 0 | -0.24(-1.56%) |
Sep 13, 2013 | 14.85 | 15.41 | 14.85 | 15.39 | 0 | +0.60(+4.06%) |
Sep 12, 2013 | 14.65 | 14.96 | 14.62 | 14.79 | 0 | +0.11(+0.75%) |
Sep 11, 2013 | 15.15 | 15.15 | 14.59 | 14.68 | 0 | -0.48(-3.17%) |
Sep 10, 2013 | 15.95 | 15.97 | 15.12 | 15.16 | 499,534 | -0.72(-4.53%) |
Sep 09, 2013 | 15.67 | 16.00 | 15.60 | 15.88 | 0 | +0.26(+1.66%) |
Sep 06, 2013 | 15.85 | 15.85 | 15.25 | 15.62 | 0 | -0.24(-1.51%) |
Sep 05, 2013 | 15.62 | 16.06 | 15.40 | 15.86 | 0 | +0.26(+1.67%) |
Sep 04, 2013 | 16.07 | 16.09 | 15.21 | 15.60 | 460,296 | -0.40(-2.50%) |
Sep 03, 2013 | 15.76 | 16.00 | 15.54 | 16.00 | 0 | +0.55(+3.56%) |
Aug 30, 2013 | 16.00 | 16.00 | 15.26 | 15.45 | 0 | -0.41(-2.59%) |
Aug 29, 2013 | 15.21 | 15.94 | 15.15 | 15.86 | 451,054 | +0.61(+4.00%) |
Aug 28, 2013 | 14.59 | 15.50 | 14.35 | 15.25 | 0 | +0.61(+4.17%) |
Aug 27, 2013 | 15.08 | 15.10 | 14.54 | 14.64 | 463,951 | -0.65(-4.25%) |
Aug 26, 2013 | 14.55 | 15.45 | 14.37 | 15.29 | 0 | +0.69(+4.73%) |
Aug 23, 2013 | 14.45 | 14.86 | 14.25 | 14.60 | 0 | +0.21(+1.46%) |
Aug 22, 2013 | 14.39 | 14.65 | 13.96 | 14.39 | 268,237 | +0.36(+2.57%) |
Aug 21, 2013 | 14.45 | 14.63 | 13.87 | 14.03 | 0 | -0.37(-2.57%) |
Aug 20, 2013 | 12.84 | 14.58 | 12.84 | 14.40 | 857,244 | +1.52(+11.80%) |
Aug 19, 2013 | 15.00 | 15.06 | 12.77 | 12.88 | 1,894,680 | -2.23(-14.76%) |
Aug 16, 2013 | 15.18 | 15.85 | 15.07 | 15.11 | 0 | -0.18(-1.18%) |
Aug 15, 2013 | 15.67 | 15.89 | 15.21 | 15.29 | 344,205 | -0.48(-3.04%) |
Aug 14, 2013 | 15.99 | 16.23 | 15.75 | 15.77 | 248,729 | -0.21(-1.31%) |
Aug 13, 2013 | 15.54 | 16.04 | 15.54 | 15.98 | 321,108 | +0.38(+2.44%) |
Aug 12, 2013 | 15.50 | 16.35 | 15.29 | 15.60 | 664,472 | +0.03(+0.19%) |
Aug 09, 2013 | 15.45 | 16.50 | 15.26 | 15.57 | 1,321,808 | +0.15(+0.97%) |
Aug 08, 2013 | 15.29 | 15.45 | 14.96 | 15.42 | 498,300 | +0.10(+0.65%) |
Aug 07, 2013 | 15.60 | 15.65 | 14.91 | 15.32 | 461,100 | -0.12(-0.78%) |
Aug 06, 2013 | 15.36 | 15.64 | 14.92 | 15.44 | 823,621 | +0.15(+0.98%) |
Aug 05, 2013 | 14.95 | 15.34 | 14.90 | 15.29 | 535,926 | +0.45(+3.03%) |
Aug 02, 2013 | 15.42 | 15.51 | 14.67 | 14.84 | 494,411 | -0.78(-4.99%) |
Aug 01, 2013 | 15.75 | 15.75 | 15.15 | 15.62 | 543,487 | +0.03(+0.19%) |
Jul 31, 2013 | 14.45 | 15.75 | 13.67 | 15.59 | 0 | +1.61(+11.52%) |
Jul 30, 2013 | 14.19 | 14.33 | 13.93 | 13.98 | 0 | -0.16(-1.13%) |
Jul 29, 2013 | 14.01 | 14.34 | 14.00 | 14.14 | 0 | +0.08(+0.57%) |
Jul 26, 2013 | 14.05 | 14.31 | 13.93 | 14.06 | 0 | -0.10(-0.71%) |
Jul 25, 2013 | 14.05 | 14.60 | 14.00 | 14.16 | 0 | +0.14(+1.00%) |
Jul 24, 2013 | 14.00 | 14.30 | 13.85 | 14.02 | 0 | +0.09(+0.65%) |
Jul 23, 2013 | 14.00 | 14.01 | 13.81 | 13.93 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.71 | 13.99 | 13.76 | 13.91 | 0 | +0.15(+1.09%) |
Jul 19, 2013 | 14.15 | 14.22 | 13.65 | 13.76 | 0 | -0.39(-2.76%) |
Jul 18, 2013 | 14.20 | 14.45 | 14.13 | 14.15 | 0 | -0.02(-0.14%) |
Jul 17, 2013 | 14.19 | 14.32 | 13.95 | 14.17 | 614,985 | -0.02(-0.14%) |
Jul 16, 2013 | 14.45 | 14.75 | 13.99 | 14.19 | 0 | -0.26(-1.80%) |
Jul 15, 2013 | 14.38 | 14.62 | 14.13 | 14.45 | 0 | +0.07(+0.49%) |
Jul 12, 2013 | 14.01 | 14.70 | 13.80 | 14.38 | 0 | +0.37(+2.64%) |
Jul 11, 2013 | 14.75 | 14.99 | 13.19 | 14.01 | 1,659,657 | -0.71(-4.82%) |
Jul 10, 2013 | 15.27 | 15.54 | 14.55 | 14.72 | 0 | -0.55(-3.59%) |
Jul 09, 2013 | 15.71 | 15.71 | 14.88 | 15.27 | 0 | -0.22(-1.43%) |
Jul 08, 2013 | 14.75 | 15.71 | 14.55 | 15.49 | 1,494,184 | +0.86(+5.88%) |
Jul 05, 2013 | 14.67 | 14.70 | 14.19 | 14.63 | 0 | +0.07(+0.48%) |
Jul 03, 2013 | 14.42 | 14.65 | 14.15 | 14.56 | 0 | +0.26(+1.82%) |
Jul 02, 2013 | 14.35 | 14.75 | 14.02 | 14.30 | 0 | -0.03(-0.21%) |
Jul 01, 2013 | 14.02 | 14.69 | 13.81 | 14.33 | 0 | +0.10(+0.70%) |
Jun 28, 2013 | 14.75 | 14.80 | 13.70 | 14.23 | 2,661,273 | +0.25(+1.79%) |
Jun 26, 2013 | 13.29 | 14.00 | 13.29 | 13.98 | 0 | +0.86(+6.55%) |
Jun 25, 2013 | 13.07 | 13.23 | 12.91 | 13.12 | 0 | +0.13(+1.00%) |
Jun 24, 2013 | 13.35 | 13.35 | 12.80 | 12.99 | 0 | -0.56(-4.13%) |
Jun 21, 2013 | 13.50 | 13.56 | 12.83 | 13.55 | 586,392 | +0.68(+5.28%) |
Jun 20, 2013 | 12.98 | 13.14 | 12.76 | 12.87 | 0 | -0.38(-2.87%) |
Jun 19, 2013 | 13.00 | 13.45 | 13.00 | 13.25 | 0 | +0.28(+2.16%) |
Jun 18, 2013 | 13.09 | 13.29 | 12.75 | 12.97 | 0 | -0.25(-1.89%) |
Jun 17, 2013 | 12.90 | 13.44 | 12.82 | 13.22 | 0 | +0.36(+2.80%) |
Jun 14, 2013 | 13.01 | 13.32 | 12.76 | 12.86 | 0 | -0.10(-0.77%) |
Jun 13, 2013 | 12.68 | 13.06 | 12.55 | 12.96 | 292,338 | +0.23(+1.81%) |
Jun 12, 2013 | 13.08 | 13.20 | 12.73 | 12.73 | 334,238 | -0.34(-2.60%) |
Jun 11, 2013 | 13.16 | 13.32 | 12.97 | 13.07 | 201,767 | -0.24(-1.80%) |
Jun 10, 2013 | 12.95 | 13.50 | 12.81 | 13.31 | 0 | +0.42(+3.26%) |
Jun 07, 2013 | 13.20 | 13.27 | 12.88 | 12.89 | 0 | -0.34(-2.57%) |
Jun 06, 2013 | 13.11 | 13.52 | 13.11 | 13.23 | 756,903 | +0.05(+0.38%) |
Jun 05, 2013 | 13.39 | 13.51 | 13.00 | 13.18 | 0 | -0.41(-3.02%) |
Jun 04, 2013 | 12.85 | 13.65 | 12.66 | 13.59 | 0 | +0.60(+4.62%) |
Jun 03, 2013 | 13.51 | 13.65 | 12.62 | 12.99 | 752,386 | -0.54(-3.99%) |
May 31, 2013 | 13.73 | 13.89 | 13.50 | 13.53 | 233,127 | -0.30(-2.17%) |
May 30, 2013 | 14.00 | 14.00 | 13.75 | 13.83 | 285,116 | +0.04(+0.29%) |
May 29, 2013 | 13.45 | 13.93 | 13.42 | 13.79 | 223,015 | +0.15(+1.10%) |
May 28, 2013 | 13.68 | 14.19 | 13.47 | 13.64 | 421,210 | +0.06(+0.44%) |
May 24, 2013 | 13.58 | 13.75 | 13.00 | 13.58 | 0 | -0.03(-0.22%) |
May 23, 2013 | 13.19 | 13.68 | 12.65 | 13.61 | 0 | +0.19(+1.42%) |
May 22, 2013 | 14.21 | 14.36 | 13.20 | 13.42 | 0 | -0.79(-5.56%) |
May 21, 2013 | 14.35 | 14.49 | 13.52 | 14.21 | 0 | -0.23(-1.59%) |
May 20, 2013 | 13.25 | 14.51 | 13.20 | 14.44 | 931,445 | +1.19(+8.98%) |
May 17, 2013 | 13.25 | 13.25 | 13.15 | 13.25 | 0 | +0.02(+0.15%) |
May 16, 2013 | 13.02 | 13.25 | 12.94 | 13.23 | 469,972 | +0.06(+0.46%) |
May 15, 2013 | 13.14 | 13.25 | 13.00 | 13.17 | 0 | +0.18(+1.39%) |
May 13, 2013 | 12.50 | 13.00 | 12.50 | 12.99 | 0 | +0.51(+4.09%) |
May 10, 2013 | 12.50 | 12.62 | 12.00 | 12.48 | 0 | -0.27(-2.12%) |
May 09, 2013 | 12.34 | 12.92 | 12.12 | 12.75 | 0 | +0.47(+3.83%) |
May 08, 2013 | 12.00 | 12.45 | 11.96 | 12.28 | 0 | +0.31(+2.59%) |
May 07, 2013 | 12.10 | 12.13 | 11.75 | 11.97 | 0 | -0.06(-0.50%) |
May 06, 2013 | 12.00 | 12.20 | 11.39 | 12.03 | 0 | +0.18(+1.52%) |
May 03, 2013 | 11.50 | 12.05 | 11.35 | 11.85 | 0 | +0.50(+4.41%) |
May 02, 2013 | 10.62 | 11.50 | 10.02 | 11.35 | 0 | +1.44(+14.53%) |