Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.90 | 17.39 | 16.66 | 17.09 | 562,512 | -0.03(-0.18%) |
Jan 30, 2014 | 17.31 | 17.85 | 17.12 | 17.12 | 754,687 | -0.08(-0.47%) |
Jan 29, 2014 | 17.52 | 17.61 | 17.06 | 17.20 | 692,828 | -0.61(-3.43%) |
Jan 28, 2014 | 17.43 | 18.06 | 17.33 | 17.81 | 605,446 | +0.45(+2.59%) |
Jan 27, 2014 | 18.10 | 18.10 | 16.85 | 17.36 | 817,424 | -0.74(-4.09%) |
Jan 24, 2014 | 19.00 | 19.15 | 17.80 | 18.10 | 934,027 | -1.05(-5.48%) |
Jan 23, 2014 | 18.86 | 19.31 | 18.37 | 19.15 | 927,339 | +0.15(+0.79%) |
Jan 22, 2014 | 19.31 | 19.49 | 18.74 | 19.00 | 973,867 | -0.36(-1.86%) |
Jan 21, 2014 | 19.84 | 19.87 | 18.93 | 19.36 | 905,918 | -0.29(-1.48%) |
Jan 17, 2014 | 19.53 | 19.65 | 19.65 | 19.65 | 878,000 | +0.06(+0.31%) |
Jan 16, 2014 | 19.15 | 19.68 | 19.04 | 19.59 | 784,103 | +0.43(+2.24%) |
Jan 15, 2014 | 19.39 | 19.68 | 18.85 | 19.16 | 808,263 | -0.23(-1.19%) |
Jan 14, 2014 | 18.75 | 19.39 | 18.66 | 19.39 | 860,233 | +0.74(+3.97%) |
Jan 13, 2014 | 18.99 | 19.34 | 18.40 | 18.65 | 1,568,637 | -0.50(-2.61%) |
Jan 10, 2014 | 18.31 | 19.21 | 18.28 | 19.15 | 2,505,480 | +0.86(+4.70%) |
Jan 09, 2014 | 17.99 | 18.75 | 17.69 | 18.29 | 1,749,935 | +0.21(+1.16%) |
Jan 08, 2014 | 17.99 | 18.17 | 17.11 | 18.08 | 4,210,790 | -0.43(-2.34%) |
Jan 07, 2014 | 15.70 | 18.62 | 15.20 | 18.51 | 18,945,468 | +8.75(+89.69%) |
Jan 06, 2014 | 9.720 | 9.920 | 9.680 | 9.760 | 1,755,800 | +0.11(+1.14%) |
Jan 03, 2014 | 9.630 | 9.800 | 9.600 | 9.650 | 448,685 | +0.10(+1.05%) |
Jan 02, 2014 | 9.270 | 9.590 | 9.190 | 9.550 | 410,625 | +0.21(+2.25%) |
Dec 31, 2013 | 9.410 | 9.340 | 9.340 | 9.340 | 825,600 | -0.09(-0.95%) |
Dec 30, 2013 | 9.360 | 9.500 | 9.180 | 9.430 | 441,995 | +0.10(+1.07%) |
Dec 27, 2013 | 9.400 | 9.410 | 9.150 | 9.330 | 246,811 | -0.08(-0.85%) |
Dec 26, 2013 | 9.640 | 9.640 | 9.310 | 9.410 | 341,758 | -0.22(-2.28%) |
Dec 24, 2013 | 9.670 | 9.720 | 9.450 | 9.630 | 211,092 | -0.01(-0.10%) |
Dec 23, 2013 | 9.830 | 9.929 | 9.410 | 9.640 | 752,267 | -0.03(-0.31%) |
Dec 20, 2013 | 9.130 | 9.740 | 9.080 | 9.670 | 1,972,748 | +0.55(+6.03%) |
Dec 19, 2013 | 9.570 | 9.570 | 8.990 | 9.120 | 1,008,959 | -0.10(-1.08%) |
Dec 18, 2013 | 9.110 | 9.260 | 8.870 | 9.220 | 436,381 | +0.13(+1.43%) |
Dec 17, 2013 | 9.360 | 9.360 | 8.990 | 9.090 | 395,048 | -0.30(-3.19%) |
Dec 16, 2013 | 9.310 | 9.460 | 9.125 | 9.390 | 279,306 | +0.11(+1.19%) |
Dec 13, 2013 | 9.530 | 9.530 | 9.160 | 9.280 | 296,242 | -0.23(-2.42%) |
Dec 12, 2013 | 9.380 | 9.660 | 9.350 | 9.510 | 374,774 | +0.12(+1.28%) |
Dec 11, 2013 | 9.610 | 9.670 | 9.320 | 9.390 | 436,840 | -0.17(-1.78%) |
Dec 10, 2013 | 9.710 | 9.810 | 9.450 | 9.560 | 450,631 | -0.22(-2.25%) |
Dec 09, 2013 | 9.780 | 9.780 | 9.560 | 9.780 | 421,659 | +0.02(+0.20%) |
Dec 06, 2013 | 9.710 | 9.947 | 9.500 | 9.760 | 0 | +0.18(+1.88%) |
Dec 05, 2013 | 9.750 | 9.960 | 9.480 | 9.580 | 0 | -0.19(-1.94%) |
Dec 04, 2013 | 9.780 | 9.880 | 9.610 | 9.770 | 0 | -0.07(-0.71%) |
Dec 03, 2013 | 9.920 | 10.04 | 9.670 | 9.840 | 967,697 | -0.07(-0.71%) |
Dec 02, 2013 | 9.910 | 10.05 | 9.850 | 9.910 | 648,981 | +0.09(+0.92%) |
Nov 29, 2013 | 9.750 | 9.940 | 9.660 | 9.820 | 0 | +0.16(+1.66%) |
Nov 27, 2013 | 9.550 | 9.680 | 9.350 | 9.660 | 0 | +0.16(+1.68%) |
Nov 26, 2013 | 9.270 | 9.560 | 9.240 | 9.500 | 0 | +0.28(+3.04%) |
Nov 25, 2013 | 9.030 | 9.330 | 9.030 | 9.220 | 338,961 | +0.29(+3.25%) |
Nov 22, 2013 | 8.710 | 9.040 | 8.710 | 8.930 | 0 | +0.24(+2.76%) |
Nov 21, 2013 | 8.740 | 8.800 | 8.630 | 8.690 | 518,665 | -0.02(-0.23%) |
Nov 20, 2013 | 8.750 | 8.890 | 8.660 | 8.710 | 0 | -0.03(-0.34%) |
Nov 19, 2013 | 8.700 | 8.830 | 8.640 | 8.740 | 457,040 | +0.06(+0.70%) |
Nov 18, 2013 | 8.850 | 8.920 | 8.620 | 8.679 | 0 | -0.17(-1.93%) |
Nov 15, 2013 | 8.790 | 8.920 | 8.760 | 8.850 | 0 | +0.05(+0.57%) |
Nov 14, 2013 | 8.910 | 9.000 | 8.750 | 8.800 | 540,351 | -0.07(-0.79%) |
Nov 13, 2013 | 8.870 | 9.020 | 8.790 | 8.870 | 0 | -0.06(-0.67%) |
Nov 12, 2013 | 9.150 | 9.180 | 8.800 | 8.930 | 0 | -0.23(-2.51%) |
Nov 11, 2013 | 8.990 | 9.215 | 8.870 | 9.160 | 0 | +0.18(+2.00%) |
Nov 08, 2013 | 8.680 | 9.130 | 8.680 | 8.980 | 0 | +0.30(+3.46%) |
Nov 07, 2013 | 8.770 | 9.050 | 8.640 | 8.680 | 577,033 | -0.08(-0.91%) |
Nov 06, 2013 | 9.140 | 9.268 | 8.570 | 8.760 | 1,492,652 | -0.29(-3.20%) |
Nov 05, 2013 | 9.300 | 9.300 | 8.960 | 9.050 | 759,001 | -0.26(-2.79%) |
Nov 04, 2013 | 9.150 | 9.440 | 9.150 | 9.310 | 653,922 | +0.03(+0.32%) |
Nov 01, 2013 | 9.440 | 9.450 | 9.140 | 9.280 | 0 | -0.15(-1.59%) |
Oct 31, 2013 | 9.790 | 9.900 | 9.300 | 9.430 | 889,084 | -0.40(-4.09%) |
Oct 30, 2013 | 10.65 | 10.72 | 9.740 | 9.832 | 1,236,252 | -0.84(-7.85%) |
Oct 29, 2013 | 10.55 | 10.78 | 10.33 | 10.67 | 0 | +0.18(+1.72%) |
Oct 28, 2013 | 10.69 | 10.75 | 10.43 | 10.49 | 0 | -0.16(-1.50%) |
Oct 25, 2013 | 10.76 | 10.80 | 10.53 | 10.65 | 0 | -0.08(-0.75%) |
Oct 24, 2013 | 10.46 | 10.86 | 10.43 | 10.73 | 492,505 | +0.29(+2.78%) |
Oct 23, 2013 | 10.35 | 10.47 | 10.24 | 10.44 | 405,421 | +0.03(+0.29%) |
Oct 22, 2013 | 10.46 | 10.63 | 10.25 | 10.41 | 417,536 | -0.02(-0.19%) |
Oct 21, 2013 | 10.76 | 10.91 | 10.41 | 10.43 | 423,146 | -0.32(-2.98%) |
Oct 18, 2013 | 10.66 | 10.78 | 10.50 | 10.75 | 872,985 | +0.18(+1.70%) |
Oct 17, 2013 | 10.34 | 10.59 | 10.09 | 10.57 | 763,763 | +0.21(+1.98%) |
Oct 16, 2013 | 10.09 | 10.40 | 10.02 | 10.37 | 1,532,334 | +0.38(+3.75%) |
Oct 15, 2013 | 10.22 | 10.30 | 9.920 | 9.990 | 1,174,306 | -0.29(-2.77%) |
Oct 14, 2013 | 10.18 | 10.38 | 10.06 | 10.28 | 1,272,737 | +0.01(+0.05%) |
Oct 11, 2013 | 10.46 | 10.66 | 10.07 | 10.27 | 0 | -0.25(-2.38%) |
Oct 10, 2013 | 10.45 | 10.73 | 10.30 | 10.52 | 1,992,741 | +0.19(+1.84%) |
Oct 09, 2013 | 10.80 | 10.83 | 10.19 | 10.33 | 1,131,567 | -0.43(-4.00%) |
Oct 08, 2013 | 11.23 | 11.23 | 10.57 | 10.76 | 882,608 | -0.49(-4.36%) |
Oct 07, 2013 | 11.57 | 11.68 | 11.23 | 11.25 | 0 | -0.42(-3.60%) |
Oct 04, 2013 | 11.31 | 11.88 | 11.31 | 11.67 | 0 | +0.38(+3.37%) |
Oct 03, 2013 | 11.50 | 11.60 | 11.22 | 11.29 | 0 | -0.24(-2.08%) |
Oct 02, 2013 | 11.47 | 11.60 | 11.38 | 11.53 | 750,149 | -0.06(-0.52%) |
Oct 01, 2013 | 11.30 | 11.59 | 11.28 | 11.59 | 675,300 | +0.27(+2.39%) |
Sep 30, 2013 | 11.33 | 11.38 | 11.04 | 11.32 | 0 | -0.13(-1.14%) |
Sep 27, 2013 | 11.20 | 11.47 | 11.17 | 11.45 | 0 | +0.17(+1.51%) |
Sep 26, 2013 | 11.26 | 11.47 | 11.11 | 11.28 | 741,068 | +0.02(+0.18%) |
Sep 25, 2013 | 11.00 | 11.41 | 10.99 | 11.26 | 870,747 | +0.34(+3.11%) |
Sep 24, 2013 | 11.05 | 11.08 | 10.81 | 10.92 | 935,239 | -0.08(-0.73%) |
Sep 23, 2013 | 10.95 | 11.07 | 10.75 | 11.00 | 1,063,102 | -0.06(-0.54%) |
Sep 20, 2013 | 10.77 | 11.11 | 10.42 | 11.06 | 0 | +0.28(+2.55%) |
Sep 19, 2013 | 10.76 | 10.94 | 10.57 | 10.79 | 1,341,067 | +0.06(+0.61%) |
Sep 18, 2013 | 10.62 | 10.82 | 10.53 | 10.72 | 0 | +0.12(+1.13%) |
Sep 17, 2013 | 10.70 | 10.72 | 10.49 | 10.60 | 0 | -0.14(-1.30%) |
Sep 16, 2013 | 10.60 | 10.94 | 10.55 | 10.74 | 0 | +0.10(+0.94%) |
Sep 13, 2013 | 11.13 | 11.21 | 10.52 | 10.64 | 0 | -0.51(-4.57%) |
Sep 12, 2013 | 11.57 | 11.62 | 11.14 | 11.15 | 0 | -0.42(-3.63%) |
Sep 11, 2013 | 11.70 | 11.88 | 11.51 | 11.57 | 0 | -0.17(-1.45%) |
Sep 10, 2013 | 12.05 | 12.17 | 11.31 | 11.74 | 8,950,145 | -4.96(-29.70%) |
Sep 09, 2013 | 16.15 | 16.74 | 16.15 | 16.70 | 1,980,600 | +0.59(+3.66%) |
Sep 06, 2013 | 16.60 | 16.62 | 16.03 | 16.11 | 0 | -0.45(-2.72%) |
Sep 05, 2013 | 16.48 | 16.63 | 16.23 | 16.56 | 0 | +0.09(+0.55%) |
Sep 04, 2013 | 15.71 | 16.51 | 15.60 | 16.47 | 0 | +0.83(+5.31%) |
Sep 03, 2013 | 14.85 | 16.01 | 14.62 | 15.64 | 0 | +1.07(+7.34%) |
Aug 30, 2013 | 14.95 | 15.12 | 14.47 | 14.57 | 0 | -0.41(-2.74%) |
Aug 29, 2013 | 15.03 | 15.07 | 14.69 | 14.98 | 1,172,902 | +0.58(+4.03%) |
Aug 28, 2013 | 14.40 | 14.60 | 14.25 | 14.40 | 397,627 | -0.04(-0.28%) |
Aug 27, 2013 | 15.11 | 15.43 | 14.44 | 14.44 | 530,005 | -0.85(-5.56%) |
Aug 26, 2013 | 15.03 | 15.65 | 14.97 | 15.29 | 0 | +0.29(+1.93%) |
Aug 23, 2013 | 15.00 | 15.12 | 14.92 | 15.00 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 15.00 | 15.08 | 14.87 | 15.00 | 468,911 | +0.02(+0.13%) |
Aug 21, 2013 | 14.93 | 15.33 | 14.80 | 14.98 | 1,196,131 | +0.50(+3.45%) |
Aug 20, 2013 | 14.19 | 14.52 | 14.13 | 14.48 | 324,203 | +0.34(+2.40%) |
Aug 19, 2013 | 14.43 | 14.66 | 14.14 | 14.14 | 636,678 | -0.27(-1.87%) |
Aug 16, 2013 | 14.42 | 14.61 | 14.26 | 14.41 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.43 | 14.50 | 14.10 | 14.40 | 648,964 | -0.20(-1.37%) |
Aug 14, 2013 | 14.70 | 14.85 | 14.58 | 14.60 | 289,838 | -0.09(-0.61%) |
Aug 13, 2013 | 14.25 | 14.69 | 14.25 | 14.69 | 717,689 | +0.44(+3.09%) |
Aug 12, 2013 | 14.10 | 14.59 | 14.03 | 14.25 | 466,592 | -0.22(-1.52%) |
Aug 09, 2013 | 14.41 | 14.69 | 14.35 | 14.47 | 322,634 | +0.04(+0.28%) |
Aug 08, 2013 | 14.59 | 14.73 | 14.35 | 14.43 | 416,076 | -0.11(-0.76%) |
Aug 07, 2013 | 14.62 | 14.75 | 14.41 | 14.54 | 369,770 | -0.13(-0.89%) |
Aug 06, 2013 | 14.73 | 14.80 | 14.48 | 14.67 | 383,414 | -0.13(-0.88%) |
Aug 05, 2013 | 14.80 | 15.06 | 14.59 | 14.80 | 419,007 | +0.02(+0.14%) |
Aug 02, 2013 | 14.63 | 14.91 | 14.48 | 14.78 | 651,689 | +0.15(+1.03%) |
Aug 01, 2013 | 14.18 | 14.66 | 14.00 | 14.63 | 610,266 | +0.64(+4.57%) |
Jul 31, 2013 | 13.85 | 14.21 | 13.73 | 13.99 | 0 | +0.16(+1.16%) |
Jul 30, 2013 | 13.97 | 14.00 | 13.62 | 13.83 | 0 | -0.03(-0.22%) |
Jul 29, 2013 | 13.94 | 14.33 | 13.65 | 13.86 | 0 | -0.05(-0.36%) |
Jul 26, 2013 | 14.09 | 14.64 | 13.90 | 13.91 | 0 | -0.09(-0.64%) |
Jul 25, 2013 | 13.85 | 14.10 | 13.57 | 14.00 | 0 | +0.16(+1.16%) |
Jul 24, 2013 | 14.09 | 14.50 | 13.63 | 13.84 | 0 | -0.16(-1.14%) |
Jul 23, 2013 | 14.34 | 14.41 | 13.92 | 14.00 | 0 | -0.32(-2.23%) |
Jul 22, 2013 | 14.40 | 14.55 | 14.16 | 14.32 | 302,884 | -0.23(-1.58%) |
Jul 19, 2013 | 14.45 | 14.72 | 14.36 | 14.55 | 0 | +0.08(+0.55%) |
Jul 18, 2013 | 14.45 | 14.79 | 14.42 | 14.47 | 0 | +0.09(+0.63%) |
Jul 17, 2013 | 14.48 | 14.60 | 14.26 | 14.38 | 540,656 | -0.05(-0.35%) |
Jul 16, 2013 | 14.77 | 14.96 | 14.35 | 14.43 | 0 | -0.36(-2.43%) |
Jul 15, 2013 | 14.56 | 14.89 | 14.50 | 14.79 | 0 | +0.31(+2.14%) |
Jul 12, 2013 | 14.22 | 14.72 | 14.19 | 14.48 | 0 | +0.29(+2.04%) |
Jul 11, 2013 | 14.36 | 14.45 | 14.13 | 14.19 | 0 | +0.09(+0.64%) |
Jul 10, 2013 | 13.99 | 14.42 | 13.97 | 14.10 | 0 | +0.03(+0.21%) |
Jul 09, 2013 | 14.17 | 14.15 | 13.97 | 14.07 | 0 | +0.03(+0.21%) |
Jul 08, 2013 | 14.05 | 14.06 | 13.83 | 14.04 | 0 | +0.04(+0.29%) |
Jul 05, 2013 | 13.93 | 14.08 | 13.73 | 14.00 | 0 | +0.29(+2.12%) |
Jul 03, 2013 | 13.50 | 13.73 | 13.15 | 13.71 | 0 | +0.17(+1.26%) |
Jul 02, 2013 | 13.57 | 14.40 | 13.36 | 13.54 | 0 | -0.03(-0.22%) |
Jul 01, 2013 | 13.42 | 14.01 | 13.42 | 13.57 | 0 | +0.19(+1.42%) |
Jun 28, 2013 | 13.00 | 13.80 | 12.97 | 13.38 | 1,619,194 | +0.38(+2.92%) |
Jun 27, 2013 | 12.83 | 13.04 | 12.77 | 13.00 | 0 | +0.26(+2.04%) |
Jun 26, 2013 | 12.85 | 12.98 | 12.65 | 12.74 | 0 | -0.01(-0.08%) |
Jun 25, 2013 | 12.71 | 12.81 | 12.25 | 12.75 | 0 | +0.15(+1.19%) |
Jun 24, 2013 | 12.72 | 12.85 | 12.49 | 12.60 | 0 | -0.29(-2.25%) |
Jun 21, 2013 | 12.39 | 13.01 | 12.27 | 12.89 | 1,878,904 | +0.51(+4.12%) |
Jun 20, 2013 | 12.71 | 12.80 | 12.11 | 12.38 | 0 | -0.50(-3.88%) |
Jun 19, 2013 | 12.82 | 13.35 | 12.82 | 12.88 | 0 | +0.18(+1.42%) |
Jun 18, 2013 | 12.69 | 12.83 | 12.60 | 12.70 | 0 | -0.02(-0.16%) |
Jun 17, 2013 | 12.92 | 12.95 | 12.64 | 12.72 | 427,722 | -0.04(-0.31%) |
Jun 14, 2013 | 12.95 | 13.05 | 12.71 | 12.76 | 0 | -0.19(-1.47%) |
Jun 13, 2013 | 12.61 | 13.00 | 12.55 | 12.95 | 474,845 | +0.30(+2.37%) |
Jun 12, 2013 | 13.01 | 13.10 | 12.51 | 12.65 | 581,271 | -0.22(-1.71%) |
Jun 11, 2013 | 12.86 | 13.24 | 12.70 | 12.87 | 452,062 | -0.13(-1.00%) |
Jun 10, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 0 | +0.13(+1.01%) |
Jun 07, 2013 | 13.08 | 13.18 | 12.75 | 12.87 | 0 | -0.09(-0.69%) |
Jun 06, 2013 | 12.77 | 12.96 | 12.50 | 12.96 | 560,917 | +0.16(+1.25%) |
Jun 05, 2013 | 13.10 | 13.11 | 12.61 | 12.80 | 0 | -0.36(-2.74%) |
Jun 04, 2013 | 13.57 | 13.61 | 13.03 | 13.16 | 0 | -0.41(-3.02%) |
Jun 03, 2013 | 13.02 | 13.59 | 12.60 | 13.57 | 935,058 | +0.64(+4.95%) |
May 31, 2013 | 13.37 | 13.61 | 12.92 | 12.93 | 582,204 | -0.50(-3.72%) |
May 30, 2013 | 13.73 | 13.80 | 13.38 | 13.43 | 449,073 | -0.11(-0.81%) |
May 29, 2013 | 13.33 | 13.77 | 13.33 | 13.54 | 486,045 | +0.16(+1.20%) |
May 28, 2013 | 13.35 | 14.06 | 13.19 | 13.38 | 1,315,665 | +0.21(+1.59%) |
May 24, 2013 | 12.63 | 13.23 | 12.62 | 13.17 | 0 | +0.46(+3.62%) |
May 23, 2013 | 11.91 | 12.71 | 11.73 | 12.71 | 0 | +0.70(+5.83%) |
May 22, 2013 | 12.06 | 12.53 | 11.91 | 12.01 | 0 | -0.05(-0.41%) |
May 21, 2013 | 12.06 | 12.12 | 11.71 | 12.06 | 0 | +0.05(+0.42%) |
May 20, 2013 | 11.68 | 12.05 | 11.68 | 12.01 | 0 | +0.26(+2.21%) |
May 17, 2013 | 12.02 | 12.10 | 11.68 | 11.75 | 0 | -0.24(-2.00%) |
May 16, 2013 | 12.22 | 12.29 | 11.93 | 11.99 | 295,483 | -0.27(-2.20%) |
May 15, 2013 | 12.19 | 12.54 | 12.19 | 12.26 | 0 | +0.09(+0.74%) |
May 13, 2013 | 12.12 | 12.32 | 12.02 | 12.17 | 0 | +0.04(+0.33%) |
May 10, 2013 | 11.70 | 12.26 | 11.53 | 12.13 | 0 | +0.49(+4.21%) |
May 09, 2013 | 11.51 | 11.79 | 11.50 | 11.64 | 0 | +0.09(+0.78%) |
May 08, 2013 | 11.48 | 11.63 | 11.37 | 11.55 | 0 | +0.03(+0.26%) |
May 07, 2013 | 11.51 | 11.80 | 11.46 | 11.52 | 0 | +0.01(+0.09%) |
May 06, 2013 | 11.22 | 11.65 | 11.18 | 11.51 | 0 | +0.26(+2.31%) |
May 03, 2013 | 10.98 | 11.29 | 10.90 | 11.25 | 0 | +0.35(+3.21%) |
May 02, 2013 | 11.10 | 11.33 | 10.87 | 10.90 | 0 | -0.10(-0.91%) |
May 01, 2013 | 11.54 | 11.72 | 10.91 | 11.00 | 0 | -0.54(-4.68%) |
Apr 30, 2013 | 11.98 | 12.00 | 11.52 | 11.54 | 0 | -0.45(-3.75%) |
Apr 29, 2013 | 11.95 | 12.10 | 11.84 | 11.99 | 568,170 | +0.06(+0.50%) |
Apr 26, 2013 | 11.95 | 11.97 | 11.66 | 11.93 | 350,298 | +0.01(+0.08%) |
Apr 25, 2013 | 11.91 | 11.99 | 11.84 | 11.92 | 0 | +0.06(+0.51%) |
Apr 24, 2013 | 11.97 | 11.97 | 11.67 | 11.86 | 326,385 | -0.09(-0.75%) |
Apr 23, 2013 | 12.00 | 12.05 | 11.67 | 11.95 | 334,446 | +0.03(+0.25%) |
Apr 22, 2013 | 12.05 | 12.10 | 11.80 | 11.92 | 229,177 | -0.10(-0.83%) |
Apr 19, 2013 | 11.74 | 12.07 | 11.74 | 12.02 | 409,418 | +0.29(+2.47%) |
Apr 18, 2013 | 11.80 | 12.00 | 11.64 | 11.73 | 407,325 | -0.06(-0.51%) |
Apr 17, 2013 | 11.60 | 11.80 | 11.21 | 11.79 | 520,198 | +0.10(+0.86%) |
Apr 16, 2013 | 11.62 | 11.72 | 11.42 | 11.69 | 275,662 | +0.14(+1.21%) |
Apr 15, 2013 | 11.93 | 11.93 | 11.41 | 11.55 | 519,381 | -0.43(-3.59%) |
Apr 12, 2013 | 11.84 | 12.05 | 11.73 | 11.98 | 299,402 | +0.05(+0.42%) |
Apr 11, 2013 | 11.95 | 12.12 | 11.86 | 11.93 | 389,894 | +0.00(+0.00%) |
Apr 10, 2013 | 11.85 | 12.00 | 11.66 | 11.93 | 598,230 | +0.16(+1.36%) |
Apr 09, 2013 | 11.78 | 12.03 | 11.65 | 11.77 | 578,764 | -0.01(-0.08%) |
Apr 08, 2013 | 11.95 | 11.99 | 11.59 | 11.78 | 608,472 | -0.17(-1.42%) |
Apr 05, 2013 | 11.58 | 11.99 | 11.58 | 11.95 | 561,493 | +0.13(+1.10%) |
Apr 04, 2013 | 11.99 | 12.02 | 11.69 | 11.82 | 342,042 | -0.11(-0.92%) |
Apr 03, 2013 | 12.68 | 12.85 | 11.88 | 11.93 | 824,109 | -0.72(-5.69%) |
Apr 02, 2013 | 11.89 | 12.73 | 11.80 | 12.65 | 815,569 | +0.85(+7.20%) |
Apr 01, 2013 | 12.15 | 12.22 | 11.71 | 11.80 | 515,936 | -0.35(-2.92%) |
Mar 28, 2013 | 11.38 | 12.44 | 11.26 | 12.15 | 682,092 | +0.76(+6.72%) |
Mar 27, 2013 | 11.13 | 11.52 | 11.00 | 11.39 | 221,941 | +0.15(+1.33%) |
Mar 26, 2013 | 11.28 | 11.30 | 11.01 | 11.24 | 201,994 | +0.05(+0.45%) |
Mar 25, 2013 | 11.36 | 11.48 | 11.00 | 11.19 | 201,714 | -0.13(-1.15%) |
Mar 22, 2013 | 11.38 | 11.53 | 11.15 | 11.32 | 419,272 | -0.03(-0.26%) |
Mar 21, 2013 | 11.22 | 11.46 | 11.22 | 11.35 | 334,035 | +0.02(+0.18%) |
Mar 20, 2013 | 11.23 | 11.47 | 11.13 | 11.33 | 357,810 | +0.14(+1.25%) |
Mar 19, 2013 | 11.05 | 11.25 | 10.93 | 11.19 | 351,466 | +0.14(+1.27%) |
Mar 18, 2013 | 10.98 | 11.37 | 10.98 | 11.05 | 280,432 | -0.10(-0.90%) |
Mar 15, 2013 | 11.42 | 11.45 | 11.04 | 11.15 | 908,794 | -0.25(-2.19%) |
Mar 14, 2013 | 11.22 | 11.65 | 11.19 | 11.40 | 550,375 | +0.26(+2.33%) |
Mar 13, 2013 | 11.54 | 11.58 | 11.11 | 11.14 | 748,960 | -0.36(-3.13%) |
Mar 12, 2013 | 11.05 | 11.63 | 10.97 | 11.50 | 588,475 | +0.45(+4.07%) |
Mar 11, 2013 | 11.22 | 11.28 | 10.97 | 11.05 | 299,039 | -0.19(-1.69%) |
Mar 08, 2013 | 11.24 | 11.40 | 11.10 | 11.24 | 325,047 | +0.13(+1.17%) |
Mar 07, 2013 | 11.14 | 11.25 | 10.93 | 11.11 | 391,167 | -0.05(-0.45%) |
Mar 06, 2013 | 11.08 | 11.25 | 10.97 | 11.16 | 226,766 | +0.04(+0.36%) |
Mar 05, 2013 | 10.97 | 11.32 | 10.90 | 11.12 | 310,922 | +0.23(+2.11%) |
Mar 04, 2013 | 10.94 | 11.09 | 10.75 | 10.89 | 475,479 | -0.05(-0.46%) |
Mar 01, 2013 | 10.47 | 10.98 | 10.35 | 10.94 | 483,641 | +0.36(+3.40%) |
Feb 28, 2013 | 10.69 | 10.80 | 10.56 | 10.58 | 409,319 | -0.03(-0.28%) |
Feb 27, 2013 | 10.62 | 10.77 | 10.53 | 10.61 | 297,843 | -0.03(-0.28%) |
Feb 26, 2013 | 10.63 | 10.87 | 10.60 | 10.64 | 289,500 | +0.09(+0.85%) |
Feb 25, 2013 | 11.02 | 11.12 | 10.51 | 10.55 | 525,267 | -0.42(-3.83%) |
Feb 22, 2013 | 10.74 | 11.06 | 10.50 | 10.97 | 920,872 | +0.32(+3.00%) |
Feb 21, 2013 | 10.99 | 11.07 | 10.62 | 10.65 | 673,622 | -0.35(-3.18%) |
Feb 20, 2013 | 11.05 | 11.39 | 10.96 | 11.00 | 658,738 | -0.05(-0.45%) |
Feb 19, 2013 | 11.07 | 11.07 | 10.80 | 11.05 | 489,870 | +0.03(+0.27%) |
Feb 15, 2013 | 11.07 | 11.14 | 10.95 | 11.02 | 596,244 | +0.00(+0.00%) |
Feb 14, 2013 | 10.85 | 11.07 | 10.85 | 11.02 | 450,678 | +0.17(+1.57%) |
Feb 13, 2013 | 10.67 | 10.85 | 10.61 | 10.85 | 549,971 | +0.14(+1.31%) |
Feb 12, 2013 | 10.95 | 10.98 | 10.65 | 10.71 | 691,450 | -0.19(-1.74%) |
Feb 11, 2013 | 10.93 | 11.30 | 10.73 | 10.90 | 1,008,682 | +0.06(+0.55%) |
Feb 08, 2013 | 10.61 | 10.99 | 10.42 | 10.84 | 813,622 | +0.61(+5.96%) |
Feb 07, 2013 | 10.58 | 10.61 | 9.980 | 10.23 | 904,750 | -0.40(-3.76%) |
Feb 06, 2013 | 10.49 | 10.70 | 10.24 | 10.63 | 825,890 | +1.27(+13.57%) |
Feb 04, 2013 | 9.030 | 9.652 | 9.000 | 9.360 | 1,302,253 | +0.28(+3.08%) |