Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.60 | 13.63 | 13.19 | 13.28 | 69,849 | -0.31(-2.28%) |
May 29, 2014 | 13.41 | 13.65 | 13.26 | 13.59 | 104,223 | +0.13(+0.97%) |
May 28, 2014 | 13.79 | 13.91 | 13.26 | 13.46 | 188,974 | -0.41(-2.96%) |
May 27, 2014 | 13.93 | 14.00 | 13.60 | 13.87 | 257,487 | +0.13(+0.95%) |
May 23, 2014 | 13.77 | 13.74 | 13.74 | 13.74 | 133,300 | -0.04(-0.29%) |
May 22, 2014 | 13.48 | 13.83 | 13.41 | 13.78 | 94,864 | +0.19(+1.40%) |
May 21, 2014 | 13.56 | 13.64 | 13.41 | 13.59 | 170,586 | +0.05(+0.37%) |
May 20, 2014 | 13.25 | 13.68 | 13.12 | 13.54 | 165,455 | +0.38(+2.89%) |
May 19, 2014 | 13.36 | 13.59 | 13.02 | 13.16 | 288,237 | -0.31(-2.30%) |
May 16, 2014 | 12.98 | 13.70 | 12.79 | 13.47 | 304,763 | +0.47(+3.62%) |
May 15, 2014 | 12.95 | 13.15 | 12.75 | 13.00 | 166,273 | +0.07(+0.54%) |
May 14, 2014 | 13.10 | 13.17 | 12.92 | 12.93 | 107,062 | -0.25(-1.90%) |
May 13, 2014 | 13.25 | 13.25 | 12.85 | 13.18 | 305,034 | +0.08(+0.61%) |
May 12, 2014 | 12.68 | 13.45 | 12.59 | 13.10 | 516,842 | +0.90(+7.38%) |
May 09, 2014 | 12.30 | 12.35 | 11.93 | 12.20 | 275,521 | -0.17(-1.37%) |
May 08, 2014 | 12.49 | 12.73 | 12.31 | 12.37 | 193,174 | -0.21(-1.67%) |
May 07, 2014 | 12.66 | 12.75 | 12.31 | 12.58 | 208,940 | -0.16(-1.26%) |
May 06, 2014 | 13.12 | 13.20 | 12.66 | 12.74 | 144,423 | -0.41(-3.12%) |
May 05, 2014 | 13.09 | 13.30 | 12.87 | 13.15 | 133,383 | +0.01(+0.08%) |
May 02, 2014 | 13.26 | 13.26 | 13.00 | 13.14 | 153,201 | -0.15(-1.13%) |
May 01, 2014 | 13.33 | 13.59 | 13.02 | 13.29 | 272,316 | -0.35(-2.57%) |
Apr 30, 2014 | 12.52 | 14.09 | 12.50 | 13.64 | 692,446 | +1.04(+8.25%) |
Apr 29, 2014 | 12.36 | 12.65 | 12.03 | 12.60 | 333,463 | +0.23(+1.86%) |
Apr 28, 2014 | 12.67 | 12.69 | 11.90 | 12.37 | 274,872 | -0.26(-2.06%) |
Apr 25, 2014 | 13.19 | 13.19 | 12.53 | 12.63 | 294,195 | -0.72(-5.39%) |
Apr 24, 2014 | 13.12 | 13.84 | 13.12 | 13.35 | 614,171 | +0.53(+4.13%) |
Apr 23, 2014 | 12.62 | 12.95 | 12.36 | 12.82 | 365,925 | +0.24(+1.91%) |
Apr 22, 2014 | 12.10 | 12.81 | 12.10 | 12.58 | 351,279 | +0.48(+3.97%) |
Apr 21, 2014 | 12.10 | 12.23 | 11.97 | 12.10 | 127,102 | +0.06(+0.50%) |
Apr 17, 2014 | 11.99 | 12.04 | 12.04 | 12.04 | 127,100 | -0.03(-0.25%) |
Apr 16, 2014 | 12.11 | 12.30 | 11.68 | 12.07 | 296,384 | +0.06(+0.50%) |
Apr 15, 2014 | 12.14 | 12.33 | 11.52 | 12.01 | 329,094 | -0.04(-0.33%) |
Apr 14, 2014 | 12.26 | 12.44 | 11.98 | 12.05 | 259,490 | -0.01(-0.08%) |
Apr 11, 2014 | 12.40 | 12.42 | 11.78 | 12.06 | 431,524 | -0.42(-3.37%) |
Apr 10, 2014 | 13.57 | 13.57 | 12.32 | 12.48 | 381,394 | -1.23(-8.97%) |
Apr 09, 2014 | 13.28 | 13.74 | 13.19 | 13.71 | 249,598 | +0.46(+3.47%) |
Apr 08, 2014 | 13.21 | 13.51 | 13.08 | 13.25 | 571,914 | +0.08(+0.61%) |
Apr 07, 2014 | 13.49 | 13.59 | 12.95 | 13.17 | 262,599 | -0.32(-2.37%) |
Apr 04, 2014 | 14.27 | 14.29 | 13.14 | 13.49 | 395,904 | -0.66(-4.66%) |
Apr 03, 2014 | 14.60 | 14.68 | 14.01 | 14.15 | 420,071 | -0.38(-2.62%) |
Apr 02, 2014 | 14.00 | 14.55 | 13.81 | 14.53 | 247,117 | +0.54(+3.86%) |
Apr 01, 2014 | 13.55 | 14.27 | 13.55 | 13.99 | 400,194 | +0.53(+3.94%) |
Mar 31, 2014 | 13.27 | 13.49 | 13.10 | 13.46 | 260,265 | +0.25(+1.89%) |
Mar 28, 2014 | 14.05 | 14.22 | 13.12 | 13.21 | 582,825 | -0.84(-5.98%) |
Mar 27, 2014 | 14.28 | 14.37 | 13.98 | 14.05 | 214,290 | -0.27(-1.89%) |
Mar 26, 2014 | 15.16 | 15.18 | 14.26 | 14.32 | 164,745 | -0.63(-4.21%) |
Mar 25, 2014 | 14.72 | 15.15 | 14.71 | 14.95 | 205,308 | +0.32(+2.19%) |
Mar 24, 2014 | 15.52 | 15.52 | 14.37 | 14.63 | 207,382 | -0.32(-2.14%) |
Mar 21, 2014 | 15.35 | 15.48 | 14.91 | 14.95 | 178,420 | -0.39(-2.54%) |
Mar 20, 2014 | 15.22 | 15.64 | 15.13 | 15.34 | 141,950 | +0.03(+0.20%) |
Mar 19, 2014 | 15.32 | 15.53 | 15.16 | 15.31 | 160,956 | +0.07(+0.46%) |
Mar 18, 2014 | 15.12 | 15.40 | 15.12 | 15.24 | 201,399 | +0.20(+1.33%) |
Mar 17, 2014 | 14.83 | 15.18 | 14.83 | 15.04 | 212,083 | +0.30(+2.04%) |
Mar 14, 2014 | 14.87 | 15.02 | 14.64 | 14.74 | 164,703 | -0.18(-1.21%) |
Mar 13, 2014 | 15.44 | 15.49 | 14.87 | 14.92 | 209,718 | -0.35(-2.29%) |
Mar 12, 2014 | 15.32 | 15.41 | 15.09 | 15.27 | 162,990 | -0.10(-0.65%) |
Mar 11, 2014 | 15.75 | 15.75 | 15.13 | 15.37 | 326,746 | -0.34(-2.16%) |
Mar 10, 2014 | 16.01 | 16.03 | 15.50 | 15.71 | 205,133 | -0.26(-1.63%) |
Mar 07, 2014 | 16.32 | 16.37 | 15.75 | 15.97 | 239,693 | -0.32(-1.96%) |
Mar 06, 2014 | 16.62 | 16.64 | 16.21 | 16.29 | 199,809 | -0.15(-0.91%) |
Mar 05, 2014 | 16.53 | 16.59 | 16.21 | 16.44 | 189,692 | -0.07(-0.42%) |
Mar 04, 2014 | 16.62 | 16.72 | 16.28 | 16.51 | 201,380 | +0.05(+0.30%) |
Mar 03, 2014 | 16.63 | 16.66 | 16.31 | 16.46 | 326,636 | -0.36(-2.14%) |
Feb 28, 2014 | 17.20 | 17.20 | 16.63 | 16.82 | 307,389 | -0.31(-1.81%) |
Feb 27, 2014 | 17.08 | 17.27 | 17.00 | 17.13 | 414,824 | +0.07(+0.41%) |
Feb 26, 2014 | 16.97 | 17.22 | 16.82 | 17.06 | 229,383 | +0.07(+0.41%) |
Feb 25, 2014 | 17.05 | 17.49 | 16.82 | 16.99 | 470,124 | +0.20(+1.19%) |
Feb 24, 2014 | 16.50 | 17.18 | 16.16 | 16.79 | 434,117 | +0.63(+3.90%) |
Feb 21, 2014 | 16.13 | 16.33 | 15.83 | 16.16 | 238,888 | +0.04(+0.25%) |
Feb 20, 2014 | 15.95 | 16.18 | 15.79 | 16.12 | 392,010 | +0.20(+1.26%) |
Feb 19, 2014 | 16.58 | 16.80 | 15.79 | 15.92 | 558,244 | -0.65(-3.92%) |
Feb 18, 2014 | 16.15 | 16.59 | 16.15 | 16.57 | 254,048 | +0.38(+2.35%) |
Feb 14, 2014 | 16.18 | 16.19 | 16.19 | 16.19 | 300,200 | -0.01(-0.06%) |
Feb 13, 2014 | 16.21 | 16.43 | 15.88 | 16.20 | 427,185 | -0.41(-2.47%) |
Feb 12, 2014 | 16.04 | 16.99 | 16.01 | 16.61 | 1,025,632 | +0.83(+5.26%) |
Feb 11, 2014 | 16.85 | 16.85 | 15.32 | 15.78 | 992,870 | -0.57(-3.49%) |
Feb 10, 2014 | 15.87 | 16.45 | 15.74 | 16.35 | 403,063 | +0.31(+1.93%) |
Feb 07, 2014 | 15.84 | 16.07 | 15.77 | 16.04 | 194,509 | +0.25(+1.58%) |
Feb 06, 2014 | 16.25 | 16.35 | 15.53 | 15.79 | 288,986 | -0.35(-2.17%) |
Feb 05, 2014 | 16.02 | 16.51 | 15.95 | 16.14 | 311,224 | +0.02(+0.12%) |
Feb 04, 2014 | 16.13 | 16.23 | 15.92 | 16.12 | 270,147 | +0.01(+0.06%) |
Feb 03, 2014 | 15.97 | 16.37 | 15.90 | 16.11 | 438,782 | +0.09(+0.56%) |
Jan 31, 2014 | 15.94 | 16.09 | 15.64 | 16.02 | 298,828 | -0.11(-0.68%) |
Jan 30, 2014 | 15.83 | 16.17 | 15.75 | 16.13 | 262,102 | +0.40(+2.54%) |
Jan 29, 2014 | 16.16 | 16.22 | 15.62 | 15.73 | 317,752 | -0.60(-3.67%) |
Jan 28, 2014 | 16.02 | 16.42 | 15.90 | 16.33 | 419,027 | +0.19(+1.18%) |
Jan 27, 2014 | 16.09 | 16.29 | 15.57 | 16.14 | 608,620 | +0.16(+1.00%) |
Jan 24, 2014 | 16.51 | 16.55 | 15.92 | 15.98 | 469,031 | -0.65(-3.91%) |
Jan 23, 2014 | 16.48 | 16.64 | 16.14 | 16.63 | 430,743 | +0.15(+0.91%) |
Jan 22, 2014 | 15.99 | 16.52 | 15.67 | 16.48 | 635,106 | +0.42(+2.62%) |
Jan 21, 2014 | 16.23 | 16.38 | 15.98 | 16.06 | 474,227 | -0.38(-2.31%) |
Jan 17, 2014 | 16.53 | 16.44 | 16.44 | 16.44 | 552,500 | -0.18(-1.08%) |
Jan 16, 2014 | 17.31 | 18.09 | 16.38 | 16.62 | 1,255,816 | -0.44(-2.58%) |
Jan 15, 2014 | 16.35 | 17.30 | 16.42 | 17.06 | 1,276,112 | +0.71(+4.34%) |
Jan 14, 2014 | 15.04 | 16.60 | 14.79 | 16.35 | 1,805,955 | +1.42(+9.51%) |
Jan 13, 2014 | 15.46 | 15.55 | 14.77 | 14.93 | 290,414 | -0.35(-2.29%) |
Jan 10, 2014 | 15.61 | 15.61 | 14.64 | 15.28 | 497,157 | -0.33(-2.11%) |
Jan 09, 2014 | 15.69 | 15.78 | 15.44 | 15.61 | 623,129 | +0.22(+1.43%) |
Jan 08, 2014 | 15.40 | 15.59 | 15.22 | 15.39 | 226,332 | -0.01(-0.06%) |
Jan 07, 2014 | 15.31 | 15.73 | 15.25 | 15.40 | 545,693 | -0.15(-0.96%) |
Jan 06, 2014 | 15.17 | 15.84 | 15.03 | 15.55 | 517,664 | +0.40(+2.64%) |
Jan 03, 2014 | 15.25 | 15.36 | 15.05 | 15.15 | 208,361 | +0.01(+0.07%) |
Jan 02, 2014 | 15.07 | 15.21 | 14.80 | 15.14 | 502,438 | +0.01(+0.07%) |
Dec 31, 2013 | 14.98 | 15.13 | 15.13 | 15.13 | 233,000 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 15.04 | 14.59 | 15.00 | 144,649 | +0.08(+0.54%) |
Dec 27, 2013 | 14.63 | 14.93 | 14.54 | 14.92 | 177,202 | +0.24(+1.63%) |
Dec 26, 2013 | 15.22 | 15.29 | 14.64 | 14.68 | 160,306 | -0.31(-2.07%) |
Dec 24, 2013 | 14.80 | 15.06 | 14.77 | 14.99 | 87,685 | +0.16(+1.08%) |
Dec 23, 2013 | 15.00 | 15.10 | 14.77 | 14.83 | 247,248 | -0.12(-0.80%) |
Dec 20, 2013 | 14.83 | 15.29 | 14.70 | 14.95 | 487,504 | +0.19(+1.29%) |
Dec 19, 2013 | 14.49 | 15.17 | 14.39 | 14.76 | 726,937 | +0.38(+2.64%) |
Dec 18, 2013 | 14.35 | 14.49 | 14.05 | 14.38 | 380,962 | +0.13(+0.91%) |
Dec 17, 2013 | 13.95 | 14.39 | 13.76 | 14.25 | 330,217 | +0.43(+3.11%) |
Dec 16, 2013 | 13.82 | 13.88 | 13.70 | 13.82 | 142,942 | +0.10(+0.73%) |
Dec 13, 2013 | 13.64 | 13.79 | 13.54 | 13.72 | 240,943 | +0.17(+1.25%) |
Dec 12, 2013 | 13.75 | 13.85 | 13.52 | 13.55 | 228,085 | -0.22(-1.60%) |
Dec 11, 2013 | 13.66 | 13.99 | 13.37 | 13.77 | 533,431 | +0.20(+1.47%) |
Dec 10, 2013 | 13.66 | 13.74 | 13.48 | 13.57 | 209,907 | -0.04(-0.29%) |
Dec 09, 2013 | 13.50 | 13.71 | 13.38 | 13.61 | 196,253 | +0.16(+1.19%) |
Dec 06, 2013 | 13.43 | 13.59 | 13.20 | 13.45 | 0 | +0.12(+0.90%) |
Dec 05, 2013 | 13.38 | 13.46 | 13.17 | 13.33 | 0 | -0.02(-0.15%) |
Dec 04, 2013 | 13.00 | 13.47 | 12.94 | 13.35 | 0 | +0.33(+2.53%) |
Dec 03, 2013 | 13.13 | 13.34 | 12.85 | 13.02 | 0 | -0.10(-0.76%) |
Dec 02, 2013 | 13.06 | 13.57 | 13.06 | 13.12 | 0 | +0.08(+0.61%) |
Nov 29, 2013 | 13.20 | 13.20 | 13.01 | 13.04 | 0 | -0.16(-1.21%) |
Nov 27, 2013 | 12.86 | 13.21 | 12.57 | 13.20 | 0 | +0.36(+2.80%) |
Nov 26, 2013 | 13.05 | 13.11 | 12.81 | 12.84 | 0 | -0.16(-1.23%) |
Nov 25, 2013 | 13.18 | 13.18 | 12.96 | 13.00 | 0 | -0.18(-1.37%) |
Nov 22, 2013 | 13.07 | 13.19 | 12.96 | 13.18 | 0 | +0.15(+1.15%) |
Nov 21, 2013 | 13.09 | 13.16 | 12.96 | 13.03 | 0 | +0.01(+0.08%) |
Nov 20, 2013 | 13.09 | 13.15 | 12.86 | 13.02 | 0 | -0.01(-0.08%) |
Nov 19, 2013 | 13.23 | 13.27 | 12.95 | 13.03 | 0 | -0.29(-2.18%) |
Nov 18, 2013 | 13.95 | 14.00 | 13.21 | 13.32 | 0 | -0.45(-3.27%) |
Nov 15, 2013 | 13.70 | 14.03 | 13.53 | 13.77 | 0 | +0.08(+0.58%) |
Nov 14, 2013 | 13.70 | 13.74 | 13.39 | 13.69 | 0 | +0.54(+4.11%) |
Nov 12, 2013 | 12.99 | 13.28 | 12.76 | 13.15 | 0 | +0.44(+3.46%) |
Nov 11, 2013 | 12.83 | 12.87 | 12.55 | 12.71 | 0 | -0.12(-0.94%) |
Nov 08, 2013 | 12.84 | 13.15 | 12.65 | 12.83 | 0 | -0.04(-0.31%) |
Nov 07, 2013 | 13.14 | 13.41 | 12.80 | 12.87 | 0 | -0.06(-0.46%) |
Nov 06, 2013 | 12.93 | 13.00 | 12.77 | 12.93 | 0 | +0.12(+0.94%) |
Nov 05, 2013 | 13.02 | 13.15 | 12.76 | 12.81 | 0 | -0.20(-1.50%) |
Nov 04, 2013 | 13.20 | 13.34 | 12.81 | 13.01 | 0 | -0.22(-1.70%) |
Nov 01, 2013 | 13.48 | 13.80 | 13.14 | 13.23 | 0 | -0.25(-1.85%) |
Oct 31, 2013 | 13.76 | 13.84 | 13.18 | 13.48 | 0 | -0.30(-2.18%) |
Oct 30, 2013 | 14.02 | 14.17 | 13.67 | 13.78 | 0 | -0.57(-3.97%) |
Oct 29, 2013 | 13.55 | 14.65 | 13.46 | 14.35 | 1,180,247 | +1.11(+8.38%) |
Oct 28, 2013 | 13.27 | 13.32 | 12.95 | 13.24 | 0 | -0.09(-0.68%) |
Oct 25, 2013 | 13.79 | 13.89 | 13.22 | 13.33 | 0 | -0.12(-0.89%) |
Oct 24, 2013 | 13.66 | 13.81 | 13.42 | 13.45 | 0 | -0.16(-1.18%) |
Oct 23, 2013 | 13.32 | 13.90 | 13.32 | 13.61 | 0 | +0.18(+1.34%) |
Oct 22, 2013 | 13.64 | 13.75 | 13.40 | 13.43 | 0 | -0.04(-0.30%) |
Oct 21, 2013 | 13.56 | 13.60 | 13.40 | 13.47 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 13.34 | 13.60 | 13.28 | 13.47 | 147,457 | +0.26(+1.97%) |
Oct 17, 2013 | 12.98 | 13.21 | 12.94 | 13.21 | 0 | +0.16(+1.23%) |
Oct 16, 2013 | 13.24 | 13.43 | 12.97 | 13.05 | 0 | -0.22(-1.66%) |
Oct 15, 2013 | 13.38 | 13.51 | 13.21 | 13.27 | 0 | -0.19(-1.41%) |
Oct 14, 2013 | 13.36 | 13.51 | 13.01 | 13.46 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 13.38 | 13.56 | 13.21 | 13.46 | 0 | +0.09(+0.67%) |
Oct 10, 2013 | 13.43 | 13.76 | 13.20 | 13.37 | 0 | +0.13(+0.98%) |
Oct 09, 2013 | 13.48 | 13.55 | 13.02 | 13.24 | 0 | -0.13(-0.97%) |
Oct 08, 2013 | 13.93 | 14.03 | 13.12 | 13.37 | 0 | -0.51(-3.67%) |
Oct 07, 2013 | 13.83 | 13.99 | 13.60 | 13.88 | 0 | -0.12(-0.86%) |
Oct 04, 2013 | 13.73 | 14.02 | 13.50 | 14.00 | 0 | +0.29(+2.12%) |
Oct 03, 2013 | 13.97 | 14.02 | 13.52 | 13.71 | 0 | -0.38(-2.70%) |
Oct 02, 2013 | 13.70 | 14.54 | 13.68 | 14.09 | 0 | +1.46(+11.56%) |
Oct 01, 2013 | 12.67 | 12.87 | 12.27 | 12.63 | 0 | -0.30(-2.32%) |
Sep 27, 2013 | 12.87 | 13.01 | 12.60 | 12.93 | 0 | +0.04(+0.31%) |
Sep 26, 2013 | 12.95 | 13.03 | 12.71 | 12.89 | 0 | -0.05(-0.39%) |
Sep 25, 2013 | 12.97 | 13.02 | 12.81 | 12.94 | 0 | -0.06(-0.46%) |
Sep 24, 2013 | 13.00 | 13.19 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 13.08 | 13.16 | 12.74 | 13.00 | 0 | -0.18(-1.37%) |
Sep 20, 2013 | 13.51 | 13.73 | 13.09 | 13.18 | 0 | -0.13(-0.98%) |
Sep 19, 2013 | 13.89 | 14.00 | 13.28 | 13.31 | 0 | -0.50(-3.62%) |
Sep 18, 2013 | 13.87 | 13.95 | 12.98 | 13.81 | 0 | +0.08(+0.58%) |
Sep 17, 2013 | 13.05 | 13.82 | 13.04 | 13.73 | 0 | +0.76(+5.86%) |
Sep 16, 2013 | 12.83 | 13.13 | 12.75 | 12.97 | 0 | +0.34(+2.69%) |
Sep 13, 2013 | 12.52 | 12.71 | 12.36 | 12.63 | 0 | +0.14(+1.12%) |
Sep 12, 2013 | 12.47 | 12.78 | 12.40 | 12.49 | 0 | +0.07(+0.56%) |
Sep 11, 2013 | 12.95 | 12.96 | 12.25 | 12.42 | 0 | -0.58(-4.46%) |
Sep 10, 2013 | 12.49 | 13.06 | 12.41 | 13.00 | 1,462,695 | +0.78(+6.38%) |
Sep 09, 2013 | 12.27 | 12.38 | 12.01 | 12.22 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 12.65 | 12.69 | 12.11 | 12.22 | 0 | -0.36(-2.86%) |
Sep 05, 2013 | 12.35 | 12.80 | 12.21 | 12.58 | 0 | +0.23(+1.86%) |
Sep 04, 2013 | 12.42 | 12.53 | 12.18 | 12.35 | 0 | +0.02(+0.16%) |
Sep 03, 2013 | 12.31 | 12.57 | 12.24 | 12.33 | 0 | +0.13(+1.07%) |
Aug 30, 2013 | 12.39 | 12.53 | 12.01 | 12.20 | 0 | -0.28(-2.24%) |
Aug 29, 2013 | 12.38 | 12.64 | 12.38 | 12.48 | 0 | +0.18(+1.46%) |
Aug 28, 2013 | 12.18 | 12.50 | 12.06 | 12.30 | 0 | +0.26(+2.16%) |
Aug 27, 2013 | 12.25 | 12.36 | 11.92 | 12.04 | 0 | -0.34(-2.75%) |
Aug 26, 2013 | 12.35 | 12.51 | 12.23 | 12.38 | 0 | -0.02(-0.16%) |
Aug 23, 2013 | 12.48 | 12.57 | 12.37 | 12.40 | 0 | -0.05(-0.40%) |
Aug 22, 2013 | 12.13 | 12.50 | 12.04 | 12.45 | 0 | +0.40(+3.32%) |
Aug 21, 2013 | 11.99 | 12.08 | 11.94 | 12.05 | 0 | +0.03(+0.25%) |
Aug 20, 2013 | 12.06 | 12.20 | 11.93 | 12.02 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 12.17 | 12.25 | 11.98 | 12.02 | 0 | -0.17(-1.39%) |
Aug 16, 2013 | 12.21 | 12.30 | 12.11 | 12.19 | 0 | -0.07(-0.57%) |
Aug 15, 2013 | 12.68 | 12.68 | 12.15 | 12.26 | 240,958 | -0.43(-3.39%) |
Aug 14, 2013 | 12.32 | 12.89 | 12.32 | 12.69 | 0 | +0.39(+3.17%) |
Aug 13, 2013 | 12.67 | 12.76 | 12.11 | 12.30 | 687,186 | -0.43(-3.38%) |
Aug 12, 2013 | 12.87 | 13.12 | 12.72 | 12.73 | 589,348 | -0.25(-1.93%) |
Aug 09, 2013 | 13.50 | 13.80 | 12.70 | 12.98 | 574,040 | -0.60(-4.42%) |
Aug 08, 2013 | 13.90 | 14.02 | 13.50 | 13.58 | 355,431 | -0.23(-1.67%) |
Aug 07, 2013 | 14.96 | 14.99 | 13.80 | 13.81 | 404,265 | -0.94(-6.37%) |
Aug 06, 2013 | 13.85 | 15.27 | 13.80 | 14.75 | 2,722,536 | -0.80(-5.14%) |
Aug 05, 2013 | 14.85 | 15.98 | 14.76 | 15.55 | 777,126 | +1.06(+7.32%) |
Aug 02, 2013 | 14.55 | 14.75 | 14.32 | 14.49 | 485,507 | -0.14(-0.96%) |
Aug 01, 2013 | 14.79 | 14.79 | 14.55 | 14.63 | 183,640 | +0.00(+0.00%) |
Jul 31, 2013 | 14.74 | 14.85 | 14.50 | 14.63 | 0 | -0.08(-0.54%) |
Jul 30, 2013 | 14.89 | 14.99 | 14.43 | 14.71 | 0 | -0.13(-0.88%) |
Jul 29, 2013 | 14.86 | 14.94 | 14.70 | 14.84 | 0 | -0.07(-0.47%) |
Jul 26, 2013 | 15.00 | 15.09 | 14.70 | 14.91 | 0 | -0.23(-1.52%) |
Jul 25, 2013 | 14.70 | 15.18 | 14.64 | 15.14 | 0 | +0.30(+2.02%) |
Jul 24, 2013 | 15.18 | 15.33 | 14.74 | 14.84 | 0 | -0.18(-1.20%) |
Jul 23, 2013 | 15.08 | 15.09 | 14.93 | 15.02 | 0 | +0.05(+0.33%) |
Jul 22, 2013 | 15.08 | 15.23 | 14.84 | 14.97 | 0 | -0.04(-0.27%) |
Jul 19, 2013 | 15.49 | 15.58 | 14.68 | 15.01 | 0 | -0.44(-2.85%) |
Jul 18, 2013 | 15.24 | 15.51 | 15.14 | 15.45 | 0 | +0.42(+2.83%) |
Jul 17, 2013 | 14.40 | 15.09 | 14.40 | 15.03 | 408,883 | +0.76(+5.29%) |
Jul 16, 2013 | 14.78 | 15.28 | 14.22 | 14.27 | 0 | -0.56(-3.78%) |
Jul 15, 2013 | 13.70 | 14.87 | 13.64 | 14.83 | 0 | +1.32(+9.77%) |
Jul 12, 2013 | 13.26 | 13.74 | 13.20 | 13.51 | 0 | +0.28(+2.12%) |
Jul 11, 2013 | 13.57 | 13.62 | 13.03 | 13.23 | 0 | +0.10(+0.76%) |
Jul 10, 2013 | 12.91 | 13.19 | 12.90 | 13.13 | 0 | +0.26(+2.02%) |
Jul 09, 2013 | 13.01 | 12.99 | 12.83 | 12.87 | 0 | -0.12(-0.92%) |
Jul 08, 2013 | 13.03 | 13.18 | 12.91 | 12.99 | 0 | -0.04(-0.31%) |
Jul 05, 2013 | 13.22 | 13.27 | 12.80 | 13.03 | 0 | -0.08(-0.61%) |
Jul 03, 2013 | 13.15 | 13.19 | 13.07 | 13.11 | 0 | -0.13(-0.98%) |
Jul 02, 2013 | 13.48 | 13.57 | 13.21 | 13.24 | 0 | -0.26(-1.93%) |
Jul 01, 2013 | 13.77 | 13.91 | 13.44 | 13.50 | 0 | -0.21(-1.53%) |
Jun 28, 2013 | 13.69 | 13.78 | 13.36 | 13.71 | 538,368 | +0.01(+0.07%) |
Jun 27, 2013 | 13.86 | 13.86 | 13.42 | 13.70 | 0 | -0.09(-0.65%) |
Jun 26, 2013 | 13.99 | 14.16 | 13.57 | 13.79 | 0 | +0.41(+3.06%) |
Jun 25, 2013 | 12.06 | 13.46 | 12.06 | 13.38 | 1,053,432 | +1.94(+16.96%) |
Jun 24, 2013 | 11.67 | 11.79 | 11.39 | 11.44 | 0 | -0.45(-3.78%) |
Jun 21, 2013 | 12.21 | 12.21 | 11.80 | 11.89 | 209,343 | -0.32(-2.62%) |
Jun 20, 2013 | 12.36 | 12.48 | 12.17 | 12.21 | 0 | -0.33(-2.63%) |
Jun 19, 2013 | 12.36 | 12.62 | 12.31 | 12.54 | 0 | +0.15(+1.21%) |
Jun 18, 2013 | 12.25 | 12.40 | 12.25 | 12.39 | 0 | +0.15(+1.23%) |
Jun 17, 2013 | 12.24 | 12.34 | 12.15 | 12.24 | 0 | +0.03(+0.25%) |
Jun 14, 2013 | 12.25 | 12.47 | 12.12 | 12.21 | 0 | -0.08(-0.65%) |
Jun 13, 2013 | 12.10 | 12.32 | 11.98 | 12.29 | 240,800 | +0.17(+1.40%) |
Jun 12, 2013 | 12.25 | 12.36 | 12.02 | 12.12 | 306,770 | +0.00(+0.00%) |
Jun 11, 2013 | 11.75 | 12.18 | 11.66 | 12.12 | 407,381 | +0.19(+1.59%) |
Jun 10, 2013 | 11.60 | 11.97 | 11.46 | 11.93 | 0 | +0.38(+3.29%) |
Jun 07, 2013 | 11.56 | 11.62 | 11.38 | 11.55 | 0 | +0.05(+0.43%) |
Jun 06, 2013 | 11.83 | 12.04 | 11.48 | 11.50 | 336,784 | -0.27(-2.29%) |
Jun 05, 2013 | 12.09 | 12.15 | 11.71 | 11.77 | 0 | -0.43(-3.52%) |
Jun 04, 2013 | 12.35 | 12.47 | 12.02 | 12.20 | 0 | -0.11(-0.89%) |