Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.48 | 16.80 | 16.34 | 16.52 | 725,672 | -0.24(-1.44%) |
Jan 30, 2014 | 16.97 | 17.11 | 16.75 | 16.76 | 525,980 | -0.03(-0.17%) |
Jan 29, 2014 | 16.96 | 17.23 | 16.74 | 16.79 | 767,726 | -0.39(-2.27%) |
Jan 28, 2014 | 17.05 | 17.26 | 16.96 | 17.18 | 507,539 | +0.14(+0.82%) |
Jan 27, 2014 | 17.23 | 17.58 | 16.61 | 17.04 | 636,379 | -0.53(-3.01%) |
Jan 24, 2014 | 18.20 | 18.34 | 17.50 | 17.57 | 742,561 | -0.72(-3.96%) |
Jan 23, 2014 | 18.52 | 18.57 | 18.12 | 18.29 | 696,641 | -0.40(-2.14%) |
Jan 22, 2014 | 18.73 | 18.80 | 18.66 | 18.69 | 270,485 | -0.04(-0.20%) |
Jan 21, 2014 | 19.18 | 19.26 | 18.66 | 18.73 | 341,776 | -0.31(-1.61%) |
Jan 17, 2014 | 19.26 | 19.04 | 19.04 | 19.04 | 424,627 | -0.07(-0.39%) |
Jan 16, 2014 | 19.34 | 19.55 | 19.05 | 19.11 | 554,718 | -0.20(-1.06%) |
Jan 15, 2014 | 18.52 | 19.44 | 18.42 | 19.31 | 1,257,294 | +0.80(+4.31%) |
Jan 14, 2014 | 18.28 | 18.55 | 18.20 | 18.52 | 498,543 | +0.32(+1.74%) |
Jan 13, 2014 | 18.38 | 18.70 | 18.08 | 18.20 | 413,380 | -0.26(-1.41%) |
Jan 10, 2014 | 18.18 | 18.66 | 18.11 | 18.46 | 1,090,220 | +0.34(+1.90%) |
Jan 09, 2014 | 17.88 | 18.20 | 17.86 | 18.12 | 1,130,596 | +0.30(+1.67%) |
Jan 08, 2014 | 18.57 | 18.65 | 17.53 | 17.82 | 2,074,962 | -0.89(-4.76%) |
Jan 07, 2014 | 18.79 | 19.28 | 18.49 | 18.71 | 1,640,328 | +0.84(+4.68%) |
Jan 06, 2014 | 18.54 | 18.74 | 17.61 | 17.88 | 1,902,930 | -0.44(-2.38%) |
Jan 03, 2014 | 18.44 | 18.57 | 18.03 | 18.31 | 885,131 | -0.11(-0.60%) |
Jan 02, 2014 | 18.61 | 18.66 | 18.32 | 18.42 | 630,400 | -0.33(-1.73%) |
Dec 31, 2013 | 18.87 | 18.75 | 18.75 | 18.75 | 724,225 | -0.14(-0.74%) |
Dec 30, 2013 | 19.41 | 19.45 | 18.83 | 18.89 | 611,700 | -0.47(-2.45%) |
Dec 27, 2013 | 19.60 | 19.63 | 19.27 | 19.36 | 307,571 | -0.17(-0.86%) |
Dec 26, 2013 | 19.70 | 19.73 | 19.49 | 19.53 | 290,339 | -0.13(-0.66%) |
Dec 24, 2013 | 19.46 | 19.75 | 19.34 | 19.66 | 182,206 | +0.16(+0.81%) |
Dec 23, 2013 | 19.51 | 19.77 | 19.35 | 19.50 | 452,087 | +0.12(+0.62%) |
Dec 20, 2013 | 19.04 | 19.45 | 19.04 | 19.38 | 797,126 | +0.42(+2.20%) |
Dec 19, 2013 | 19.22 | 19.36 | 18.78 | 18.96 | 517,512 | -0.34(-1.78%) |
Dec 18, 2013 | 18.93 | 19.31 | 18.88 | 19.31 | 357,846 | +0.39(+2.06%) |
Dec 17, 2013 | 19.18 | 19.20 | 18.87 | 18.92 | 338,448 | -0.21(-1.12%) |
Dec 16, 2013 | 18.83 | 19.16 | 18.70 | 19.13 | 374,114 | +0.32(+1.73%) |
Dec 13, 2013 | 18.72 | 18.85 | 18.43 | 18.80 | 566,560 | -0.05(-0.25%) |
Dec 12, 2013 | 18.81 | 19.04 | 18.75 | 18.85 | 448,148 | +0.06(+0.30%) |
Dec 11, 2013 | 19.19 | 19.27 | 18.66 | 18.79 | 567,524 | -0.43(-2.22%) |
Dec 10, 2013 | 19.64 | 19.75 | 19.17 | 19.22 | 625,050 | -0.42(-2.13%) |
Dec 09, 2013 | 19.50 | 19.95 | 19.34 | 19.64 | 612,053 | +0.09(+0.47%) |
Dec 06, 2013 | 19.62 | 19.79 | 19.54 | 19.55 | 0 | +0.15(+0.77%) |
Dec 05, 2013 | 19.18 | 19.67 | 19.15 | 19.40 | 0 | +0.23(+1.21%) |
Dec 04, 2013 | 18.92 | 19.27 | 18.49 | 19.17 | 0 | +0.88(+4.83%) |
Dec 03, 2013 | 18.19 | 18.50 | 18.09 | 18.28 | 957,067 | -0.02(-0.10%) |
Dec 02, 2013 | 18.52 | 18.66 | 18.27 | 18.30 | 521,284 | -0.07(-0.40%) |
Nov 29, 2013 | 18.55 | 18.66 | 18.35 | 18.38 | 0 | -0.20(-1.05%) |
Nov 27, 2013 | 18.68 | 18.70 | 18.46 | 18.57 | 0 | -0.12(-0.65%) |
Nov 26, 2013 | 18.53 | 18.83 | 18.53 | 18.69 | 0 | +0.22(+1.21%) |
Nov 25, 2013 | 18.75 | 18.82 | 18.34 | 18.47 | 395,056 | -0.19(-1.00%) |
Nov 22, 2013 | 18.53 | 18.74 | 18.38 | 18.66 | 0 | +0.20(+1.06%) |
Nov 21, 2013 | 17.99 | 18.54 | 17.96 | 18.46 | 420,662 | +0.50(+2.79%) |
Nov 20, 2013 | 17.99 | 18.25 | 17.88 | 17.96 | 0 | -0.01(-0.05%) |
Nov 19, 2013 | 18.13 | 18.26 | 17.92 | 17.97 | 359,935 | -0.11(-0.62%) |
Nov 18, 2013 | 18.35 | 18.48 | 18.03 | 18.08 | 0 | -0.20(-1.07%) |
Nov 15, 2013 | 18.21 | 18.40 | 18.14 | 18.27 | 0 | +0.07(+0.41%) |
Nov 14, 2013 | 17.91 | 18.40 | 17.75 | 18.20 | 478,712 | +0.23(+1.29%) |
Nov 13, 2013 | 17.49 | 17.99 | 17.38 | 17.97 | 0 | +0.23(+1.31%) |
Nov 12, 2013 | 17.71 | 17.78 | 17.61 | 17.74 | 0 | +0.03(+0.16%) |
Nov 11, 2013 | 17.64 | 17.81 | 17.55 | 17.71 | 0 | +0.06(+0.37%) |
Nov 08, 2013 | 17.35 | 17.80 | 17.35 | 17.64 | 0 | +0.25(+1.44%) |
Nov 07, 2013 | 18.01 | 18.10 | 17.31 | 17.39 | 556,038 | -0.55(-3.05%) |
Nov 06, 2013 | 18.05 | 18.26 | 17.88 | 17.94 | 434,977 | -0.07(-0.41%) |
Nov 05, 2013 | 17.68 | 18.04 | 17.49 | 18.01 | 648,612 | +0.31(+1.73%) |
Nov 04, 2013 | 17.96 | 18.08 | 17.70 | 17.71 | 575,586 | -0.13(-0.73%) |
Nov 01, 2013 | 17.88 | 18.11 | 17.75 | 17.84 | 0 | -0.08(-0.47%) |
Oct 31, 2013 | 17.73 | 18.08 | 17.62 | 17.92 | 0 | +0.18(+0.99%) |
Oct 30, 2013 | 17.91 | 17.92 | 17.68 | 17.75 | 388,489 | -0.12(-0.68%) |
Oct 29, 2013 | 17.55 | 17.90 | 17.55 | 17.87 | 0 | +0.28(+1.58%) |
Oct 28, 2013 | 17.64 | 17.92 | 17.51 | 17.59 | 0 | -0.07(-0.42%) |
Oct 25, 2013 | 17.41 | 17.71 | 17.31 | 17.66 | 0 | +0.32(+1.82%) |
Oct 24, 2013 | 17.05 | 17.38 | 16.97 | 17.35 | 580,915 | +0.35(+2.05%) |
Oct 23, 2013 | 16.80 | 17.00 | 16.52 | 17.00 | 506,359 | +0.04(+0.25%) |
Oct 22, 2013 | 16.70 | 17.10 | 15.55 | 16.96 | 2,832,599 | -0.36(-2.09%) |
Oct 21, 2013 | 17.26 | 17.45 | 17.23 | 17.32 | 626,529 | +0.03(+0.16%) |
Oct 18, 2013 | 17.29 | 17.44 | 17.11 | 17.29 | 707,946 | +0.11(+0.65%) |
Oct 17, 2013 | 16.97 | 17.23 | 16.81 | 17.18 | 451,472 | +0.17(+0.98%) |
Oct 16, 2013 | 16.97 | 17.11 | 16.97 | 17.01 | 206,613 | +0.17(+0.99%) |
Oct 15, 2013 | 16.94 | 17.10 | 16.83 | 16.84 | 347,466 | -0.18(-1.04%) |
Oct 14, 2013 | 16.77 | 17.05 | 16.73 | 17.02 | 457,156 | +0.20(+1.16%) |
Oct 11, 2013 | 16.56 | 16.96 | 16.45 | 16.83 | 0 | +0.18(+1.06%) |
Oct 10, 2013 | 16.21 | 16.70 | 16.21 | 16.65 | 451,035 | +0.59(+3.70%) |
Oct 09, 2013 | 16.32 | 16.48 | 16.04 | 16.06 | 713,172 | -0.30(-1.82%) |
Oct 08, 2013 | 16.44 | 16.63 | 16.35 | 16.35 | 307,160 | -0.04(-0.23%) |
Oct 07, 2013 | 16.31 | 16.54 | 16.31 | 16.39 | 0 | -0.14(-0.84%) |
Oct 04, 2013 | 16.52 | 16.68 | 16.42 | 16.53 | 0 | -0.03(-0.17%) |
Oct 03, 2013 | 16.78 | 16.90 | 16.45 | 16.56 | 0 | -0.26(-1.55%) |
Oct 02, 2013 | 16.73 | 17.04 | 16.64 | 16.82 | 290,287 | +0.00(+0.00%) |
Oct 01, 2013 | 16.42 | 16.84 | 16.27 | 16.82 | 545,099 | +0.33(+2.03%) |
Sep 30, 2013 | 16.46 | 16.51 | 16.30 | 16.48 | 600,674 | -0.13(-0.78%) |
Sep 27, 2013 | 16.56 | 16.66 | 16.38 | 16.61 | 0 | -0.02(-0.11%) |
Sep 26, 2013 | 16.67 | 16.71 | 16.51 | 16.63 | 674,218 | -0.06(-0.39%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.69 | 16.70 | 495,096 | -0.24(-1.43%) |
Sep 24, 2013 | 16.94 | 17.29 | 16.82 | 16.94 | 479,416 | +0.09(+0.55%) |
Sep 23, 2013 | 17.06 | 17.06 | 16.67 | 16.84 | 547,066 | -0.20(-1.14%) |
Sep 20, 2013 | 17.13 | 17.23 | 17.01 | 17.04 | 0 | -0.12(-0.70%) |
Sep 19, 2013 | 17.46 | 17.50 | 17.15 | 17.16 | 652,550 | -0.30(-1.71%) |
Sep 18, 2013 | 17.21 | 17.58 | 17.02 | 17.46 | 0 | +0.25(+1.44%) |
Sep 17, 2013 | 16.98 | 17.23 | 16.93 | 17.21 | 0 | +0.22(+1.28%) |
Sep 16, 2013 | 16.88 | 17.08 | 16.70 | 16.99 | 0 | +0.30(+1.78%) |
Sep 13, 2013 | 16.71 | 16.83 | 16.54 | 16.70 | 0 | +0.06(+0.39%) |
Sep 12, 2013 | 16.58 | 16.95 | 16.38 | 16.63 | 0 | +0.49(+3.05%) |
Sep 11, 2013 | 15.67 | 16.27 | 15.67 | 16.14 | 0 | +0.48(+3.05%) |
Sep 10, 2013 | 15.70 | 15.76 | 15.59 | 15.66 | 315,753 | +0.04(+0.27%) |
Sep 09, 2013 | 15.41 | 15.64 | 15.31 | 15.62 | 0 | +0.30(+1.94%) |
Sep 06, 2013 | 15.30 | 15.51 | 14.85 | 15.32 | 0 | +0.24(+1.60%) |
Sep 05, 2013 | 15.35 | 15.45 | 15.08 | 15.08 | 0 | -0.22(-1.46%) |
Sep 04, 2013 | 14.64 | 15.35 | 14.63 | 15.30 | 0 | +0.68(+4.64%) |
Sep 03, 2013 | 14.85 | 15.01 | 14.52 | 14.63 | 0 | -0.20(-1.32%) |
Aug 30, 2013 | 15.05 | 15.17 | 14.77 | 14.82 | 0 | -0.24(-1.60%) |
Aug 29, 2013 | 14.99 | 15.23 | 14.93 | 15.06 | 214,028 | +0.09(+0.62%) |
Aug 28, 2013 | 14.93 | 15.13 | 14.65 | 14.97 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 15.37 | 15.47 | 14.92 | 14.94 | 390,343 | -0.56(-3.60%) |
Aug 26, 2013 | 15.61 | 15.69 | 15.42 | 15.50 | 0 | -0.05(-0.30%) |
Aug 23, 2013 | 15.68 | 15.69 | 15.53 | 15.54 | 0 | -0.15(-0.95%) |
Aug 22, 2013 | 15.41 | 15.78 | 15.26 | 15.69 | 281,616 | +0.28(+1.81%) |
Aug 21, 2013 | 15.67 | 15.73 | 15.35 | 15.41 | 0 | -0.22(-1.43%) |
Aug 20, 2013 | 14.98 | 15.78 | 14.95 | 15.64 | 818,839 | +0.72(+4.86%) |
Aug 19, 2013 | 14.84 | 15.05 | 14.81 | 14.91 | 347,296 | +0.10(+0.69%) |
Aug 16, 2013 | 14.81 | 15.05 | 14.77 | 14.81 | 0 | -0.03(-0.19%) |
Aug 15, 2013 | 14.92 | 15.08 | 14.81 | 14.84 | 419,934 | -0.16(-1.05%) |
Aug 14, 2013 | 14.88 | 15.06 | 14.78 | 15.00 | 329,050 | +0.10(+0.69%) |
Aug 13, 2013 | 14.89 | 15.04 | 14.65 | 14.89 | 772,969 | +0.14(+0.94%) |
Aug 12, 2013 | 14.77 | 14.99 | 14.60 | 14.76 | 606,769 | -0.10(-0.69%) |
Aug 09, 2013 | 14.78 | 14.98 | 14.76 | 14.86 | 376,938 | +0.06(+0.38%) |
Aug 08, 2013 | 14.65 | 14.84 | 14.51 | 14.80 | 225,829 | +0.26(+1.79%) |
Aug 07, 2013 | 14.55 | 14.73 | 14.51 | 14.54 | 308,489 | -0.09(-0.63%) |
Aug 06, 2013 | 14.88 | 14.88 | 14.63 | 14.63 | 454,369 | -0.22(-1.50%) |
Aug 05, 2013 | 14.61 | 14.86 | 14.49 | 14.86 | 373,285 | +0.24(+1.65%) |
Aug 02, 2013 | 14.69 | 14.78 | 14.58 | 14.62 | 295,596 | -0.07(-0.51%) |
Aug 01, 2013 | 14.42 | 14.77 | 14.35 | 14.69 | 500,459 | +0.42(+2.93%) |
Jul 31, 2013 | 14.40 | 14.50 | 14.26 | 14.27 | 0 | -0.08(-0.58%) |
Jul 30, 2013 | 14.36 | 14.48 | 14.26 | 14.36 | 0 | +0.05(+0.32%) |
Jul 29, 2013 | 14.41 | 14.51 | 14.23 | 14.31 | 0 | -0.13(-0.90%) |
Jul 26, 2013 | 14.33 | 14.57 | 14.31 | 14.44 | 0 | +0.04(+0.26%) |
Jul 25, 2013 | 14.50 | 14.53 | 14.22 | 14.40 | 0 | -0.16(-1.08%) |
Jul 24, 2013 | 14.60 | 14.63 | 14.38 | 14.56 | 0 | -0.03(-0.19%) |
Jul 23, 2013 | 14.63 | 14.71 | 14.54 | 14.59 | 0 | -0.04(-0.25%) |
Jul 22, 2013 | 14.68 | 14.76 | 14.57 | 14.63 | 0 | -0.09(-0.63%) |
Jul 19, 2013 | 14.67 | 14.84 | 14.51 | 14.72 | 0 | +0.03(+0.19%) |
Jul 18, 2013 | 14.50 | 14.76 | 14.48 | 14.69 | 0 | +0.32(+2.23%) |
Jul 17, 2013 | 14.47 | 14.56 | 14.29 | 14.37 | 473,358 | -0.08(-0.55%) |
Jul 16, 2013 | 14.46 | 14.61 | 14.35 | 14.45 | 0 | -0.07(-0.51%) |
Jul 15, 2013 | 14.35 | 14.54 | 14.33 | 14.52 | 0 | +0.18(+1.23%) |
Jul 12, 2013 | 14.38 | 14.49 | 14.28 | 14.35 | 0 | -0.08(-0.58%) |
Jul 11, 2013 | 14.34 | 14.49 | 14.30 | 14.43 | 0 | +0.16(+1.11%) |
Jul 10, 2013 | 14.31 | 14.34 | 14.03 | 14.27 | 0 | -0.01(-0.06%) |
Jul 09, 2013 | 14.30 | 14.39 | 14.13 | 14.28 | 0 | +0.01(+0.06%) |
Jul 08, 2013 | 14.36 | 14.36 | 14.19 | 14.27 | 584,860 | -0.08(-0.58%) |
Jul 05, 2013 | 13.93 | 14.36 | 13.82 | 14.36 | 0 | +0.55(+3.97%) |
Jul 03, 2013 | 13.83 | 13.94 | 13.74 | 13.81 | 0 | -0.04(-0.27%) |
Jul 02, 2013 | 13.76 | 13.91 | 13.62 | 13.85 | 0 | +0.11(+0.81%) |
Jul 01, 2013 | 13.56 | 13.95 | 13.56 | 13.73 | 0 | +0.22(+1.65%) |
Jun 28, 2013 | 13.58 | 13.70 | 13.44 | 13.51 | 1,182,522 | -0.06(-0.41%) |
Jun 27, 2013 | 13.73 | 13.85 | 13.42 | 13.57 | 0 | -0.06(-0.41%) |
Jun 26, 2013 | 13.37 | 13.69 | 13.30 | 13.62 | 0 | +0.33(+2.52%) |
Jun 25, 2013 | 13.15 | 13.37 | 12.66 | 13.29 | 0 | +0.11(+0.85%) |
Jun 24, 2013 | 13.18 | 13.33 | 13.01 | 13.18 | 1,189,290 | -0.10(-0.77%) |
Jun 21, 2013 | 13.54 | 13.66 | 13.20 | 13.28 | 1,127,383 | -0.19(-1.45%) |
Jun 20, 2013 | 13.58 | 13.61 | 13.25 | 13.47 | 0 | -0.27(-1.96%) |
Jun 19, 2013 | 13.80 | 14.11 | 13.71 | 13.74 | 0 | +0.11(+0.82%) |
Jun 18, 2013 | 13.36 | 13.78 | 13.25 | 13.63 | 0 | +0.32(+2.37%) |
Jun 17, 2013 | 13.47 | 13.67 | 13.23 | 13.32 | 0 | -0.07(-0.55%) |
Jun 14, 2013 | 13.48 | 13.55 | 13.32 | 13.39 | 0 | -0.16(-1.17%) |
Jun 13, 2013 | 13.40 | 13.61 | 13.20 | 13.55 | 410,042 | +0.18(+1.32%) |
Jun 12, 2013 | 13.34 | 13.80 | 13.34 | 13.37 | 1,057,194 | +0.22(+1.69%) |
Jun 11, 2013 | 12.89 | 13.43 | 12.77 | 13.15 | 877,192 | +0.14(+1.07%) |
Jun 10, 2013 | 12.81 | 13.08 | 12.73 | 13.01 | 0 | +0.20(+1.60%) |
Jun 07, 2013 | 12.54 | 12.83 | 12.42 | 12.81 | 0 | +0.36(+2.91%) |
Jun 06, 2013 | 12.47 | 12.55 | 12.28 | 12.44 | 310,196 | +0.01(+0.07%) |
Jun 05, 2013 | 12.42 | 12.50 | 12.22 | 12.43 | 0 | -0.04(-0.30%) |
Jun 04, 2013 | 12.60 | 12.71 | 12.24 | 12.47 | 0 | -0.15(-1.18%) |
Jun 03, 2013 | 12.42 | 12.81 | 12.27 | 12.62 | 1,087,256 | +0.44(+3.58%) |
May 31, 2013 | 12.16 | 12.32 | 12.12 | 12.18 | 320,614 | -0.06(-0.46%) |
May 30, 2013 | 12.27 | 12.34 | 12.17 | 12.24 | 353,310 | -0.01(-0.08%) |
May 29, 2013 | 12.23 | 12.31 | 12.04 | 12.25 | 336,139 | -0.07(-0.60%) |
May 28, 2013 | 12.26 | 12.42 | 12.10 | 12.32 | 321,194 | +0.20(+1.69%) |
May 24, 2013 | 12.21 | 12.36 | 11.97 | 12.12 | 0 | -0.14(-1.14%) |
May 23, 2013 | 12.07 | 12.37 | 11.77 | 12.26 | 0 | +0.07(+0.61%) |
May 22, 2013 | 12.28 | 12.54 | 12.04 | 12.18 | 0 | -0.08(-0.68%) |
May 21, 2013 | 12.16 | 12.28 | 12.07 | 12.27 | 0 | +0.08(+0.69%) |
May 20, 2013 | 12.17 | 12.19 | 12.03 | 12.18 | 0 | +0.01(+0.08%) |
May 17, 2013 | 11.94 | 12.17 | 11.91 | 12.17 | 0 | +0.33(+2.74%) |
May 16, 2013 | 12.16 | 12.17 | 11.62 | 11.85 | 1,535,926 | -0.35(-2.89%) |
May 15, 2013 | 12.40 | 12.62 | 12.16 | 12.20 | 0 | +0.06(+0.54%) |
May 13, 2013 | 12.22 | 12.22 | 12.04 | 12.14 | 0 | -0.09(-0.76%) |
May 10, 2013 | 12.30 | 12.38 | 12.20 | 12.23 | 0 | -0.04(-0.30%) |
May 09, 2013 | 12.19 | 12.29 | 12.10 | 12.27 | 0 | +0.09(+0.76%) |
May 08, 2013 | 12.43 | 12.44 | 12.09 | 12.17 | 0 | -0.32(-2.53%) |
May 07, 2013 | 12.30 | 12.50 | 12.29 | 12.49 | 0 | +0.18(+1.43%) |
May 06, 2013 | 12.33 | 12.42 | 12.18 | 12.31 | 0 | -0.01(-0.07%) |
May 03, 2013 | 12.05 | 12.48 | 11.93 | 12.32 | 0 | +0.39(+3.27%) |
May 02, 2013 | 11.89 | 12.06 | 11.81 | 11.93 | 0 | +0.15(+1.26%) |
May 01, 2013 | 11.63 | 11.82 | 11.63 | 11.78 | 1,059,219 | +0.15(+1.28%) |
Apr 30, 2013 | 11.61 | 11.73 | 11.51 | 11.64 | 0 | +0.04(+0.32%) |
Apr 29, 2013 | 11.81 | 11.94 | 11.57 | 11.60 | 633,971 | -0.18(-1.50%) |
Apr 26, 2013 | 11.72 | 11.90 | 11.73 | 11.77 | 572,286 | +0.05(+0.40%) |
Apr 25, 2013 | 11.80 | 11.99 | 11.71 | 11.73 | 575,195 | -0.03(-0.28%) |
Apr 24, 2013 | 11.81 | 11.81 | 11.67 | 11.76 | 493,877 | -0.02(-0.20%) |
Apr 23, 2013 | 11.75 | 11.88 | 11.58 | 11.78 | 345,939 | +0.08(+0.71%) |
Apr 22, 2013 | 11.74 | 11.74 | 11.47 | 11.70 | 469,431 | +0.01(+0.08%) |
Apr 19, 2013 | 11.64 | 11.77 | 11.53 | 11.69 | 423,249 | -0.03(-0.24%) |
Apr 18, 2013 | 11.82 | 11.89 | 11.49 | 11.72 | 503,526 | +0.03(+0.24%) |
Apr 17, 2013 | 11.83 | 11.86 | 11.51 | 11.69 | 504,024 | -0.21(-1.79%) |
Apr 16, 2013 | 11.83 | 11.92 | 11.67 | 11.90 | 465,632 | +0.20(+1.75%) |
Apr 15, 2013 | 12.09 | 12.17 | 11.58 | 11.70 | 772,417 | -0.42(-3.45%) |
Apr 12, 2013 | 11.83 | 12.18 | 11.78 | 12.12 | 674,039 | +0.21(+1.79%) |
Apr 11, 2013 | 11.64 | 11.98 | 11.64 | 11.90 | 662,011 | +0.29(+2.48%) |
Apr 10, 2013 | 11.51 | 11.73 | 11.43 | 11.62 | 619,658 | +0.19(+1.62%) |
Apr 09, 2013 | 11.70 | 11.70 | 11.43 | 11.43 | 733,321 | -0.25(-2.15%) |
Apr 08, 2013 | 11.68 | 11.70 | 11.56 | 11.68 | 373,117 | +0.01(+0.08%) |
Apr 05, 2013 | 11.61 | 11.69 | 11.44 | 11.67 | 357,363 | -0.03(-0.24%) |
Apr 04, 2013 | 11.76 | 11.78 | 11.62 | 11.70 | 402,727 | +0.00(+0.00%) |
Apr 03, 2013 | 11.87 | 11.92 | 11.64 | 11.70 | 422,445 | -0.11(-0.94%) |
Apr 02, 2013 | 11.94 | 12.06 | 11.79 | 11.81 | 755,982 | -0.13(-1.09%) |
Apr 01, 2013 | 11.86 | 12.06 | 11.79 | 11.94 | 1,394,801 | -0.02(-0.16%) |
Mar 28, 2013 | 11.98 | 12.05 | 11.94 | 11.96 | 574,813 | +0.00(+0.00%) |
Mar 27, 2013 | 11.90 | 12.06 | 11.77 | 11.96 | 934,847 | +0.01(+0.08%) |
Mar 26, 2013 | 11.56 | 12.01 | 11.44 | 11.95 | 3,017,165 | +1.06(+9.72%) |
Mar 25, 2013 | 11.07 | 11.18 | 10.73 | 10.89 | 953,683 | -0.11(-1.01%) |
Mar 22, 2013 | 10.67 | 11.02 | 10.45 | 11.00 | 450,566 | -0.07(-0.67%) |
Mar 21, 2013 | 11.05 | 11.18 | 11.02 | 11.08 | 468,025 | -0.04(-0.33%) |
Mar 20, 2013 | 11.09 | 11.14 | 10.94 | 11.12 | 451,153 | +0.02(+0.17%) |
Mar 19, 2013 | 11.12 | 11.29 | 11.03 | 11.10 | 389,287 | +0.05(+0.42%) |
Mar 18, 2013 | 10.73 | 11.11 | 10.68 | 11.05 | 532,821 | +0.28(+2.59%) |
Mar 15, 2013 | 10.83 | 10.85 | 10.68 | 10.77 | 852,677 | -0.03(-0.26%) |
Mar 14, 2013 | 10.57 | 10.81 | 10.48 | 10.80 | 255,937 | +0.24(+2.24%) |
Mar 13, 2013 | 10.74 | 10.74 | 10.56 | 10.56 | 299,334 | -0.21(-1.94%) |
Mar 12, 2013 | 10.77 | 10.91 | 10.66 | 10.77 | 253,968 | -0.01(-0.09%) |
Mar 11, 2013 | 10.77 | 10.90 | 10.75 | 10.78 | 292,013 | +0.01(+0.09%) |
Mar 08, 2013 | 10.90 | 10.90 | 10.73 | 10.77 | 584,924 | -0.03(-0.26%) |
Mar 07, 2013 | 10.71 | 10.83 | 10.34 | 10.80 | 183,021 | +0.06(+0.61%) |
Mar 06, 2013 | 10.81 | 10.82 | 10.66 | 10.73 | 416,724 | -0.09(-0.86%) |
Mar 05, 2013 | 10.50 | 10.86 | 10.50 | 10.83 | 407,002 | +0.37(+3.55%) |
Mar 04, 2013 | 10.59 | 10.59 | 10.42 | 10.46 | 366,443 | -0.17(-1.57%) |
Mar 01, 2013 | 10.43 | 10.65 | 10.29 | 10.62 | 344,975 | +0.14(+1.33%) |
Feb 28, 2013 | 10.46 | 10.55 | 10.42 | 10.48 | 252,847 | +0.05(+0.45%) |
Feb 27, 2013 | 10.32 | 10.47 | 10.29 | 10.44 | 360,546 | +0.13(+1.26%) |
Feb 26, 2013 | 10.32 | 10.39 | 10.23 | 10.31 | 601,851 | +0.06(+0.63%) |
Feb 25, 2013 | 10.47 | 10.53 | 10.24 | 10.24 | 264,186 | -0.17(-1.61%) |
Feb 22, 2013 | 10.52 | 10.59 | 10.32 | 10.41 | 420,621 | -0.06(-0.53%) |
Feb 21, 2013 | 10.32 | 10.56 | 10.32 | 10.47 | 421,353 | +0.12(+1.17%) |
Feb 20, 2013 | 10.55 | 10.60 | 10.32 | 10.34 | 474,275 | -0.23(-2.15%) |
Feb 19, 2013 | 10.27 | 10.58 | 10.23 | 10.57 | 628,387 | +0.36(+3.50%) |
Feb 15, 2013 | 10.59 | 10.59 | 10.18 | 10.21 | 668,575 | -0.28(-2.65%) |
Feb 14, 2013 | 10.51 | 10.62 | 10.45 | 10.49 | 391,013 | -0.07(-0.70%) |
Feb 13, 2013 | 10.67 | 10.67 | 10.45 | 10.57 | 413,609 | -0.08(-0.78%) |
Feb 12, 2013 | 10.51 | 10.65 | 10.48 | 10.65 | 241,951 | +0.19(+1.77%) |
Feb 11, 2013 | 10.56 | 10.60 | 10.45 | 10.47 | 250,072 | -0.07(-0.70%) |
Feb 08, 2013 | 10.49 | 10.55 | 10.44 | 10.54 | 286,323 | +0.03(+0.27%) |
Feb 07, 2013 | 10.56 | 10.67 | 10.44 | 10.51 | 391,247 | -0.01(-0.09%) |
Feb 06, 2013 | 10.41 | 10.54 | 10.35 | 10.52 | 286,906 | +0.29(+2.81%) |
Feb 04, 2013 | 10.42 | 10.47 | 10.19 | 10.23 | 462,902 | -0.26(-2.48%) |