Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.110 | 9.080 | 9.080 | 9.080 | 2,193,200 | -0.08(-0.87%) |
Dec 30, 2013 | 9.180 | 9.440 | 9.082 | 9.160 | 1,946,251 | -0.01(-0.11%) |
Dec 27, 2013 | 9.310 | 9.360 | 9.030 | 9.170 | 1,583,208 | -0.16(-1.71%) |
Dec 26, 2013 | 9.350 | 9.495 | 9.310 | 9.330 | 1,354,301 | +0.01(+0.11%) |
Dec 24, 2013 | 9.260 | 9.470 | 9.250 | 9.320 | 1,052,336 | +0.01(+0.11%) |
Dec 23, 2013 | 9.600 | 9.650 | 9.270 | 9.310 | 1,869,079 | -0.25(-2.62%) |
Dec 20, 2013 | 9.270 | 9.770 | 9.270 | 9.560 | 3,534,650 | +0.29(+3.13%) |
Dec 19, 2013 | 9.340 | 9.410 | 9.110 | 9.270 | 1,078,929 | -0.11(-1.17%) |
Dec 18, 2013 | 9.350 | 9.490 | 9.230 | 9.380 | 939,319 | +0.02(+0.21%) |
Dec 17, 2013 | 9.490 | 9.580 | 9.250 | 9.360 | 1,075,723 | -0.14(-1.47%) |
Dec 16, 2013 | 9.710 | 9.800 | 9.430 | 9.500 | 1,200,786 | -0.24(-2.46%) |
Dec 13, 2013 | 10.05 | 10.14 | 9.410 | 9.740 | 1,641,151 | -0.29(-2.89%) |
Dec 12, 2013 | 9.580 | 10.19 | 9.500 | 10.03 | 3,376,724 | +0.57(+6.03%) |
Dec 11, 2013 | 9.590 | 9.810 | 9.330 | 9.460 | 2,014,174 | -0.17(-1.77%) |
Dec 10, 2013 | 9.645 | 10.08 | 9.490 | 9.630 | 2,273,910 | -0.04(-0.41%) |
Dec 09, 2013 | 9.620 | 9.870 | 9.500 | 9.670 | 969,480 | -0.06(-0.62%) |
Dec 06, 2013 | 9.680 | 9.890 | 9.500 | 9.730 | 0 | +0.10(+1.04%) |
Dec 05, 2013 | 9.800 | 9.800 | 9.520 | 9.630 | 0 | -0.25(-2.53%) |
Dec 04, 2013 | 10.10 | 10.16 | 9.695 | 9.880 | 0 | -0.27(-2.66%) |
Dec 03, 2013 | 10.11 | 10.29 | 9.740 | 10.15 | 2,338,048 | +0.05(+0.50%) |
Dec 02, 2013 | 10.05 | 10.24 | 10.02 | 10.10 | 0 | +0.08(+0.80%) |
Nov 29, 2013 | 10.09 | 10.10 | 9.960 | 10.02 | 0 | -0.01(-0.10%) |
Nov 27, 2013 | 10.09 | 10.10 | 9.949 | 10.03 | 0 | -0.05(-0.50%) |
Nov 26, 2013 | 9.860 | 10.10 | 9.780 | 10.08 | 0 | +0.19(+1.92%) |
Nov 25, 2013 | 9.750 | 10.09 | 9.670 | 9.890 | 2,010,656 | +0.06(+0.61%) |
Nov 22, 2013 | 9.780 | 9.890 | 9.550 | 9.830 | 0 | +0.08(+0.82%) |
Nov 21, 2013 | 9.640 | 9.775 | 9.440 | 9.750 | 2,106,482 | +0.10(+1.04%) |
Nov 20, 2013 | 9.660 | 9.790 | 9.510 | 9.650 | 0 | +0.05(+0.52%) |
Nov 19, 2013 | 9.360 | 9.700 | 9.300 | 9.600 | 0 | +0.18(+1.91%) |
Nov 18, 2013 | 9.770 | 9.940 | 9.390 | 9.420 | 0 | -0.42(-4.27%) |
Nov 15, 2013 | 9.150 | 9.980 | 9.150 | 9.840 | 0 | +0.69(+7.54%) |
Nov 14, 2013 | 9.290 | 9.410 | 8.950 | 9.150 | 0 | -0.19(-2.03%) |
Nov 13, 2013 | 9.060 | 9.600 | 9.030 | 9.340 | 0 | +0.54(+6.14%) |
Nov 12, 2013 | 9.080 | 9.140 | 8.720 | 8.800 | 0 | -0.29(-3.19%) |
Nov 11, 2013 | 8.510 | 9.100 | 8.450 | 9.090 | 1,396,540 | +0.49(+5.70%) |
Nov 08, 2013 | 8.380 | 8.730 | 8.340 | 8.600 | 0 | +0.18(+2.14%) |
Nov 07, 2013 | 8.130 | 8.420 | 8.000 | 8.420 | 3,107,231 | +0.19(+2.25%) |
Nov 06, 2013 | 8.710 | 8.950 | 8.000 | 8.235 | 8,600,188 | -1.18(-12.49%) |
Nov 05, 2013 | 9.540 | 9.580 | 9.360 | 9.410 | 1,298,502 | -0.14(-1.47%) |
Nov 04, 2013 | 9.520 | 9.760 | 9.340 | 9.550 | 1,018,781 | +0.02(+0.21%) |
Nov 01, 2013 | 9.310 | 9.570 | 9.280 | 9.530 | 0 | +0.14(+1.49%) |
Oct 31, 2013 | 9.650 | 9.680 | 9.205 | 9.390 | 1,446,863 | -0.11(-1.16%) |
Oct 30, 2013 | 9.700 | 9.862 | 9.470 | 9.500 | 1,152,433 | -0.22(-2.26%) |
Oct 29, 2013 | 9.660 | 10.03 | 9.580 | 9.720 | 0 | +0.13(+1.36%) |
Oct 28, 2013 | 9.340 | 9.750 | 9.330 | 9.590 | 1,263,505 | +0.20(+2.13%) |
Oct 25, 2013 | 9.540 | 9.630 | 9.330 | 9.390 | 0 | -0.10(-1.05%) |
Oct 24, 2013 | 9.680 | 9.770 | 9.480 | 9.490 | 1,227,253 | -0.16(-1.66%) |
Oct 23, 2013 | 9.350 | 9.890 | 9.270 | 9.650 | 2,038,945 | +0.19(+2.01%) |
Oct 22, 2013 | 9.490 | 9.740 | 9.170 | 9.460 | 2,061,551 | -0.05(-0.53%) |
Oct 21, 2013 | 9.760 | 9.880 | 9.400 | 9.510 | 1,995,525 | -0.28(-2.86%) |
Oct 18, 2013 | 9.680 | 9.955 | 9.510 | 9.790 | 2,739,395 | +0.16(+1.66%) |
Oct 17, 2013 | 9.650 | 9.670 | 9.260 | 9.630 | 3,845,531 | -0.05(-0.51%) |
Oct 16, 2013 | 9.860 | 9.930 | 9.610 | 9.679 | 4,021,468 | -0.38(-3.79%) |
Oct 15, 2013 | 10.38 | 10.50 | 9.990 | 10.06 | 2,966,130 | -0.44(-4.19%) |
Oct 14, 2013 | 11.00 | 11.01 | 10.28 | 10.50 | 3,522,572 | -0.69(-6.17%) |
Oct 11, 2013 | 10.79 | 11.44 | 10.63 | 11.19 | 0 | +0.88(+8.54%) |
Oct 10, 2013 | 10.25 | 10.39 | 10.12 | 10.31 | 1,736,341 | +0.19(+1.88%) |
Oct 09, 2013 | 10.14 | 10.38 | 9.890 | 10.12 | 0 | -0.01(-0.10%) |
Oct 08, 2013 | 10.60 | 10.73 | 10.01 | 10.13 | 2,657,607 | -0.50(-4.70%) |
Oct 07, 2013 | 11.00 | 11.02 | 10.59 | 10.63 | 0 | -0.43(-3.89%) |
Oct 04, 2013 | 11.11 | 11.28 | 10.76 | 11.06 | 3,039,960 | +0.01(+0.09%) |
Oct 03, 2013 | 10.79 | 11.64 | 10.76 | 11.05 | 0 | +0.86(+8.44%) |
Oct 02, 2013 | 9.290 | 10.30 | 9.290 | 10.19 | 4,502,743 | +0.81(+8.64%) |
Oct 01, 2013 | 9.260 | 9.410 | 9.110 | 9.380 | 1,591,959 | +0.08(+0.86%) |
Sep 30, 2013 | 9.290 | 9.540 | 9.180 | 9.300 | 0 | -0.15(-1.59%) |
Sep 27, 2013 | 9.710 | 9.790 | 9.370 | 9.450 | 0 | -0.32(-3.28%) |
Sep 26, 2013 | 9.670 | 9.900 | 9.500 | 9.770 | 1,411,463 | +0.13(+1.35%) |
Sep 25, 2013 | 9.530 | 9.930 | 9.530 | 9.640 | 2,058,658 | +0.09(+0.94%) |
Sep 24, 2013 | 9.950 | 10.05 | 9.500 | 9.550 | 3,149,014 | -0.40(-4.02%) |
Sep 23, 2013 | 10.21 | 10.28 | 9.890 | 9.950 | 2,129,149 | -0.30(-2.93%) |
Sep 20, 2013 | 10.41 | 10.47 | 10.15 | 10.25 | 0 | -0.12(-1.16%) |
Sep 19, 2013 | 10.26 | 10.42 | 10.22 | 10.37 | 1,270,148 | +0.11(+1.07%) |
Sep 18, 2013 | 10.32 | 10.42 | 10.00 | 10.26 | 0 | -0.10(-0.97%) |
Sep 17, 2013 | 10.34 | 10.45 | 10.17 | 10.36 | 0 | +0.03(+0.29%) |
Sep 16, 2013 | 10.25 | 10.49 | 10.12 | 10.33 | 0 | +0.21(+2.08%) |
Sep 13, 2013 | 10.17 | 10.25 | 9.850 | 10.12 | 0 | -0.03(-0.25%) |
Sep 12, 2013 | 10.36 | 10.64 | 10.13 | 10.14 | 0 | -0.27(-2.55%) |
Sep 11, 2013 | 10.40 | 10.51 | 10.02 | 10.41 | 2,999,439 | -0.05(-0.48%) |
Sep 10, 2013 | 10.92 | 10.95 | 10.32 | 10.46 | 5,192,338 | -0.46(-4.21%) |
Sep 09, 2013 | 10.95 | 11.22 | 10.65 | 10.92 | 0 | -0.04(-0.36%) |
Sep 06, 2013 | 11.00 | 11.14 | 10.80 | 10.96 | 0 | +0.12(+1.10%) |
Sep 05, 2013 | 11.95 | 11.98 | 10.70 | 10.84 | 5,964,790 | -1.06(-8.90%) |
Sep 04, 2013 | 12.65 | 12.65 | 11.81 | 11.90 | 0 | -1.00(-7.75%) |
Sep 03, 2013 | 12.58 | 12.90 | 12.25 | 12.90 | 0 | +0.37(+2.95%) |
Aug 30, 2013 | 12.59 | 12.75 | 12.44 | 12.53 | 0 | -0.07(-0.56%) |
Aug 29, 2013 | 12.35 | 12.70 | 12.35 | 12.60 | 978,873 | +0.22(+1.78%) |
Aug 28, 2013 | 12.24 | 12.39 | 12.07 | 12.38 | 682,480 | +0.12(+0.98%) |
Aug 27, 2013 | 12.65 | 12.73 | 12.11 | 12.26 | 1,324,255 | -0.52(-4.07%) |
Aug 26, 2013 | 12.41 | 12.95 | 12.35 | 12.78 | 0 | +0.36(+2.90%) |
Aug 23, 2013 | 12.36 | 12.53 | 12.20 | 12.42 | 0 | +0.02(+0.16%) |
Aug 22, 2013 | 12.23 | 12.54 | 12.06 | 12.40 | 755,213 | +0.17(+1.39%) |
Aug 21, 2013 | 12.26 | 12.41 | 12.00 | 12.23 | 1,249,909 | -0.10(-0.81%) |
Aug 20, 2013 | 12.07 | 12.58 | 12.03 | 12.33 | 1,574,381 | +0.24(+1.99%) |
Aug 19, 2013 | 12.29 | 12.49 | 11.97 | 12.09 | 1,529,295 | -0.19(-1.55%) |
Aug 16, 2013 | 12.51 | 12.65 | 12.28 | 12.28 | 0 | -0.23(-1.84%) |
Aug 15, 2013 | 12.77 | 12.86 | 12.49 | 12.51 | 1,772,435 | -0.33(-2.57%) |
Aug 14, 2013 | 12.75 | 12.87 | 12.52 | 12.84 | 1,646,137 | +0.08(+0.63%) |
Aug 13, 2013 | 12.96 | 13.05 | 12.41 | 12.76 | 2,905,893 | -0.23(-1.77%) |
Aug 12, 2013 | 13.68 | 13.74 | 12.95 | 12.99 | 2,626,891 | -0.64(-4.70%) |
Aug 09, 2013 | 14.10 | 14.14 | 13.60 | 13.63 | 1,473,215 | -0.53(-3.74%) |
Aug 08, 2013 | 14.07 | 14.16 | 13.58 | 14.16 | 2,156,539 | +0.11(+0.78%) |
Aug 07, 2013 | 14.01 | 14.50 | 13.78 | 14.05 | 3,650,686 | -0.68(-4.62%) |
Aug 06, 2013 | 14.70 | 14.85 | 14.52 | 14.73 | 2,154,320 | -0.08(-0.54%) |
Aug 05, 2013 | 14.95 | 14.98 | 14.43 | 14.81 | 1,719,547 | -0.17(-1.13%) |
Aug 02, 2013 | 14.87 | 15.15 | 14.41 | 14.98 | 2,359,198 | -0.01(-0.07%) |
Aug 01, 2013 | 14.92 | 15.08 | 14.89 | 14.99 | 2,397,491 | +0.17(+1.15%) |
Jul 31, 2013 | 14.86 | 15.00 | 14.61 | 14.82 | 0 | +0.03(+0.20%) |
Jul 30, 2013 | 14.49 | 14.94 | 14.04 | 14.79 | 0 | +0.39(+2.71%) |
Jul 29, 2013 | 14.05 | 14.65 | 14.03 | 14.40 | 0 | +0.32(+2.27%) |
Jul 26, 2013 | 13.54 | 14.27 | 13.34 | 14.08 | 0 | +0.38(+2.77%) |
Jul 25, 2013 | 13.32 | 13.71 | 13.24 | 13.70 | 0 | +0.30(+2.24%) |
Jul 24, 2013 | 13.75 | 13.84 | 13.28 | 13.40 | 0 | -0.34(-2.47%) |
Jul 23, 2013 | 13.92 | 14.14 | 13.65 | 13.74 | 2,543,349 | -0.43(-3.03%) |
Jul 22, 2013 | 13.71 | 14.34 | 13.69 | 14.17 | 3,058,532 | +0.50(+3.66%) |
Jul 19, 2013 | 15.19 | 15.22 | 13.60 | 13.67 | 6,432,137 | -1.24(-8.32%) |
Jul 18, 2013 | 14.63 | 14.92 | 14.46 | 14.91 | 1,873,982 | +0.35(+2.40%) |
Jul 17, 2013 | 14.43 | 14.80 | 14.31 | 14.56 | 1,755,128 | +0.16(+1.11%) |
Jul 16, 2013 | 14.46 | 14.89 | 14.40 | 14.40 | 0 | -0.09(-0.62%) |
Jul 15, 2013 | 14.11 | 14.93 | 14.11 | 14.49 | 0 | -0.21(-1.43%) |
Jul 12, 2013 | 14.18 | 15.40 | 13.83 | 14.70 | 0 | +0.46(+3.23%) |
Jul 11, 2013 | 13.88 | 14.26 | 13.65 | 14.24 | 4,987,285 | +0.70(+5.17%) |
Jul 10, 2013 | 12.59 | 13.56 | 12.56 | 13.54 | 0 | +0.88(+6.95%) |
Jul 09, 2013 | 12.66 | 13.30 | 12.51 | 12.66 | 0 | +0.12(+0.96%) |
Jul 08, 2013 | 12.39 | 12.60 | 12.28 | 12.54 | 0 | +0.16(+1.29%) |
Jul 05, 2013 | 12.46 | 12.46 | 12.01 | 12.38 | 0 | +0.07(+0.57%) |
Jul 03, 2013 | 12.58 | 12.61 | 12.12 | 12.31 | 0 | -0.27(-2.15%) |
Jul 02, 2013 | 12.57 | 12.74 | 12.24 | 12.58 | 0 | +0.17(+1.37%) |
Jul 01, 2013 | 12.95 | 13.07 | 12.33 | 12.41 | 2,472,779 | -0.17(-1.35%) |
Jun 28, 2013 | 12.45 | 12.83 | 12.15 | 12.58 | 2,248,747 | +0.10(+0.80%) |
Jun 27, 2013 | 12.95 | 13.00 | 12.22 | 12.48 | 2,863,915 | -0.39(-3.03%) |
Jun 26, 2013 | 12.58 | 12.99 | 12.45 | 12.87 | 0 | +0.30(+2.39%) |
Jun 25, 2013 | 13.02 | 13.05 | 12.42 | 12.57 | 0 | -0.45(-3.46%) |
Jun 24, 2013 | 13.68 | 13.74 | 12.79 | 13.02 | 0 | -0.82(-5.92%) |
Jun 21, 2013 | 13.69 | 14.06 | 13.53 | 13.84 | 2,964,306 | +0.15(+1.10%) |
Jun 20, 2013 | 14.15 | 14.28 | 13.52 | 13.69 | 2,375,215 | -0.50(-3.52%) |
Jun 19, 2013 | 14.25 | 14.90 | 13.74 | 14.19 | 5,863,842 | +0.43(+3.12%) |
Jun 18, 2013 | 14.00 | 14.07 | 13.65 | 13.76 | 0 | -0.25(-1.78%) |
Jun 17, 2013 | 13.94 | 14.23 | 13.82 | 14.01 | 0 | +0.20(+1.45%) |
Jun 14, 2013 | 13.97 | 14.28 | 13.75 | 13.81 | 0 | -0.14(-1.00%) |
Jun 13, 2013 | 14.00 | 14.40 | 13.67 | 13.95 | 1,438,815 | -0.06(-0.43%) |
Jun 12, 2013 | 14.65 | 14.99 | 13.95 | 14.01 | 1,760,615 | -0.59(-4.04%) |
Jun 11, 2013 | 13.91 | 14.88 | 13.77 | 14.60 | 2,009,083 | +0.46(+3.25%) |
Jun 10, 2013 | 14.27 | 14.27 | 13.99 | 14.14 | 0 | -0.12(-0.84%) |
Jun 07, 2013 | 14.14 | 14.38 | 14.02 | 14.26 | 0 | +0.16(+1.13%) |
Jun 06, 2013 | 14.13 | 14.15 | 13.65 | 14.10 | 1,016,373 | -0.07(-0.49%) |
Jun 05, 2013 | 14.53 | 14.57 | 13.86 | 14.17 | 0 | -0.43(-2.95%) |
Jun 04, 2013 | 15.35 | 15.35 | 14.45 | 14.60 | 0 | -0.50(-3.31%) |
Jun 03, 2013 | 14.75 | 15.20 | 14.70 | 15.10 | 1,639,954 | +0.40(+2.72%) |
May 31, 2013 | 15.32 | 15.35 | 14.67 | 14.70 | 1,270,418 | -0.39(-2.58%) |
May 30, 2013 | 15.04 | 15.30 | 14.73 | 15.09 | 1,708,118 | +0.28(+1.89%) |
May 29, 2013 | 14.66 | 15.00 | 14.50 | 14.81 | 1,298,534 | -0.13(-0.87%) |
May 28, 2013 | 15.18 | 15.62 | 14.75 | 14.94 | 2,761,874 | +0.12(+0.81%) |
May 24, 2013 | 14.42 | 15.36 | 14.33 | 14.82 | 0 | +0.32(+2.21%) |
May 23, 2013 | 13.40 | 15.04 | 13.12 | 14.50 | 6,741,058 | +0.98(+7.25%) |
May 22, 2013 | 13.21 | 13.58 | 13.17 | 13.52 | 0 | +0.36(+2.74%) |
May 21, 2013 | 13.06 | 13.40 | 12.80 | 13.16 | 1,857,259 | +0.18(+1.39%) |
May 20, 2013 | 12.26 | 13.06 | 12.20 | 12.98 | 0 | +0.68(+5.53%) |
May 17, 2013 | 12.63 | 12.71 | 12.20 | 12.30 | 0 | -0.24(-1.91%) |
May 16, 2013 | 12.96 | 12.96 | 12.38 | 12.54 | 2,587,345 | -0.37(-2.87%) |
May 15, 2013 | 13.10 | 13.31 | 12.90 | 12.91 | 3,189,239 | -0.59(-4.37%) |
May 13, 2013 | 13.11 | 13.70 | 12.86 | 13.50 | 0 | +0.54(+4.17%) |
May 10, 2013 | 13.05 | 13.34 | 12.74 | 12.96 | 0 | -0.08(-0.65%) |
May 09, 2013 | 13.20 | 13.25 | 12.93 | 13.04 | 0 | -0.17(-1.25%) |
May 08, 2013 | 11.53 | 13.43 | 11.42 | 13.21 | 6,949,991 | +1.17(+9.72%) |
May 07, 2013 | 12.24 | 12.30 | 11.90 | 12.04 | 0 | -0.20(-1.63%) |
May 06, 2013 | 12.24 | 12.56 | 12.21 | 12.24 | 0 | +0.01(+0.08%) |
May 03, 2013 | 13.30 | 12.95 | 12.20 | 12.23 | 0 | -0.72(-5.56%) |
May 02, 2013 | 12.77 | 13.08 | 12.69 | 12.95 | 1,619,907 | +0.28(+2.21%) |
May 01, 2013 | 13.27 | 13.30 | 12.59 | 12.67 | 0 | -0.62(-4.67%) |
Apr 30, 2013 | 13.23 | 13.38 | 12.82 | 13.29 | 0 | +0.26(+2.00%) |
Apr 29, 2013 | 13.06 | 13.29 | 12.99 | 13.03 | 1,629,155 | +0.12(+0.93%) |
Apr 26, 2013 | 12.43 | 13.01 | 12.43 | 12.91 | 3,696,221 | +0.48(+3.86%) |
Apr 25, 2013 | 12.14 | 12.48 | 11.95 | 12.43 | 2,769,484 | +0.41(+3.41%) |
Apr 24, 2013 | 12.11 | 12.22 | 11.94 | 12.02 | 976,832 | -0.13(-1.07%) |
Apr 23, 2013 | 12.26 | 12.45 | 12.00 | 12.15 | 1,269,831 | +0.01(+0.08%) |
Apr 22, 2013 | 11.88 | 12.05 | 11.45 | 12.14 | 2,075,039 | +0.21(+1.76%) |
Apr 19, 2013 | 12.60 | 12.71 | 11.82 | 11.93 | 3,701,953 | -0.16(-1.32%) |
Apr 18, 2013 | 12.29 | 12.40 | 11.57 | 12.09 | 2,099,012 | -0.08(-0.66%) |
Apr 17, 2013 | 11.82 | 12.25 | 11.64 | 12.17 | 3,638,910 | +0.39(+3.31%) |
Apr 16, 2013 | 11.29 | 12.35 | 11.08 | 11.78 | 6,440,462 | +0.62(+5.56%) |
Apr 15, 2013 | 11.58 | 11.64 | 11.08 | 11.16 | 1,391,342 | -0.49(-4.21%) |
Apr 12, 2013 | 11.49 | 11.71 | 11.29 | 11.65 | 786,250 | +0.13(+1.13%) |
Apr 11, 2013 | 11.30 | 11.65 | 11.22 | 11.52 | 1,985,873 | +0.27(+2.40%) |
Apr 10, 2013 | 10.89 | 11.29 | 10.82 | 11.25 | 2,066,300 | +0.42(+3.88%) |
Apr 09, 2013 | 10.48 | 11.18 | 10.44 | 10.83 | 2,126,225 | +0.37(+3.54%) |
Apr 08, 2013 | 10.47 | 10.66 | 10.24 | 10.46 | 931,524 | +0.03(+0.29%) |
Apr 05, 2013 | 10.33 | 10.58 | 10.28 | 10.43 | 928,047 | -0.08(-0.76%) |
Apr 04, 2013 | 10.62 | 10.65 | 10.33 | 10.51 | 1,088,146 | -0.06(-0.57%) |
Apr 03, 2013 | 10.76 | 10.88 | 10.39 | 10.57 | 1,349,509 | -0.19(-1.77%) |
Apr 02, 2013 | 10.75 | 10.93 | 10.59 | 10.76 | 1,808,764 | +0.07(+0.70%) |
Apr 01, 2013 | 11.04 | 11.07 | 10.55 | 10.69 | 2,037,338 | -0.31(-2.86%) |
Mar 28, 2013 | 10.74 | 11.20 | 10.62 | 11.00 | 1,500,065 | +0.31(+2.90%) |
Mar 27, 2013 | 10.61 | 10.79 | 10.32 | 10.69 | 1,689,177 | +0.06(+0.56%) |
Mar 26, 2013 | 10.99 | 11.00 | 10.39 | 10.63 | 2,094,276 | -0.31(-2.83%) |
Mar 25, 2013 | 10.91 | 11.07 | 10.78 | 10.94 | 1,322,880 | +0.10(+0.92%) |
Mar 22, 2013 | 10.97 | 11.10 | 10.79 | 10.84 | 893,224 | -0.10(-0.91%) |
Mar 21, 2013 | 10.71 | 11.00 | 10.71 | 10.94 | 1,309,787 | +0.13(+1.20%) |
Mar 20, 2013 | 10.74 | 10.89 | 10.67 | 10.81 | 1,274,066 | +0.09(+0.84%) |
Mar 19, 2013 | 10.88 | 11.00 | 10.63 | 10.72 | 1,560,694 | -0.15(-1.38%) |
Mar 18, 2013 | 11.11 | 11.17 | 10.85 | 10.87 | 2,001,347 | -0.33(-2.95%) |
Mar 15, 2013 | 11.27 | 11.39 | 11.09 | 11.20 | 2,243,699 | -0.07(-0.62%) |
Mar 14, 2013 | 11.54 | 11.59 | 11.12 | 11.27 | 1,662,573 | -0.27(-2.34%) |
Mar 13, 2013 | 11.72 | 11.79 | 11.46 | 11.54 | 1,846,667 | -0.14(-1.20%) |
Mar 12, 2013 | 11.79 | 11.83 | 11.51 | 11.68 | 1,582,945 | -0.11(-0.93%) |
Mar 11, 2013 | 11.65 | 11.88 | 11.40 | 11.79 | 1,835,811 | +0.09(+0.77%) |
Mar 08, 2013 | 11.72 | 11.91 | 11.48 | 11.70 | 3,409,755 | +0.28(+2.45%) |
Mar 07, 2013 | 11.12 | 11.74 | 11.12 | 11.42 | 4,623,715 | +0.32(+2.88%) |
Mar 06, 2013 | 10.77 | 11.24 | 10.53 | 11.10 | 4,163,755 | +0.66(+6.32%) |
Mar 05, 2013 | 10.14 | 10.47 | 9.945 | 10.44 | 5,482,940 | +0.24(+2.35%) |
Mar 04, 2013 | 10.24 | 10.24 | 10.02 | 10.20 | 3,364,602 | -0.14(-1.35%) |
Mar 01, 2013 | 10.61 | 10.65 | 10.15 | 10.34 | 4,361,544 | -0.37(-3.45%) |
Feb 28, 2013 | 10.95 | 10.97 | 10.49 | 10.71 | 4,144,372 | -0.27(-2.46%) |
Feb 27, 2013 | 10.91 | 11.18 | 10.80 | 10.98 | 2,685,630 | +0.09(+0.83%) |
Feb 26, 2013 | 11.63 | 12.05 | 10.75 | 10.89 | 7,422,722 | -1.52(-12.25%) |
Feb 25, 2013 | 12.68 | 13.05 | 12.34 | 12.41 | 2,440,198 | -0.17(-1.36%) |
Feb 22, 2013 | 12.40 | 12.72 | 12.14 | 12.58 | 2,873,668 | -0.30(-2.32%) |
Feb 21, 2013 | 13.10 | 13.32 | 12.69 | 12.88 | 2,179,685 | -0.25(-1.90%) |
Feb 20, 2013 | 13.45 | 13.65 | 13.10 | 13.13 | 1,915,461 | -0.33(-2.45%) |
Feb 19, 2013 | 13.47 | 13.52 | 13.15 | 13.46 | 1,755,815 | +0.07(+0.52%) |
Feb 15, 2013 | 13.78 | 13.80 | 13.36 | 13.39 | 2,028,093 | -0.37(-2.69%) |
Feb 14, 2013 | 13.42 | 13.84 | 13.27 | 13.76 | 1,735,061 | +0.35(+2.61%) |
Feb 13, 2013 | 13.51 | 13.64 | 13.16 | 13.41 | 2,046,952 | -0.13(-0.96%) |
Feb 12, 2013 | 13.47 | 13.65 | 13.21 | 13.54 | 1,226,160 | +0.12(+0.89%) |
Feb 11, 2013 | 13.52 | 13.79 | 13.20 | 13.42 | 2,063,957 | -0.16(-1.18%) |
Feb 08, 2013 | 13.30 | 13.96 | 13.30 | 13.58 | 4,042,508 | +0.21(+1.57%) |
Feb 07, 2013 | 13.49 | 13.56 | 13.06 | 13.37 | 2,668,676 | -0.08(-0.59%) |
Feb 06, 2013 | 13.17 | 13.49 | 13.00 | 13.45 | 4,252,608 | +1.29(+10.61%) |
Feb 04, 2013 | 12.39 | 12.40 | 12.11 | 12.16 | 2,760,186 | -0.27(-2.17%) |
Feb 01, 2013 | 12.81 | 12.87 | 12.21 | 12.43 | 5,441,402 | +0.32(+2.64%) |
Jan 31, 2013 | 12.05 | 12.34 | 11.96 | 12.11 | 2,205,246 | +0.07(+0.58%) |
Jan 30, 2013 | 12.38 | 12.62 | 11.94 | 12.04 | 2,549,437 | -0.35(-2.82%) |
Jan 29, 2013 | 12.34 | 12.63 | 12.13 | 12.39 | 1,896,457 | +0.02(+0.16%) |
Jan 28, 2013 | 12.32 | 12.77 | 11.89 | 12.37 | 4,051,705 | -0.02(-0.16%) |
Jan 25, 2013 | 12.99 | 13.02 | 12.30 | 12.39 | 4,984,678 | -0.59(-4.55%) |
Jan 24, 2013 | 13.24 | 13.44 | 12.94 | 12.98 | 2,829,233 | -0.35(-2.63%) |
Jan 23, 2013 | 13.66 | 13.74 | 13.14 | 13.33 | 2,277,566 | -0.30(-2.20%) |
Jan 22, 2013 | 13.34 | 13.73 | 12.97 | 13.63 | 3,690,066 | +0.27(+1.98%) |
Jan 18, 2013 | 13.89 | 13.89 | 13.22 | 13.37 | 3,064,584 | -0.36(-2.59%) |
Jan 17, 2013 | 13.88 | 13.98 | 13.44 | 13.72 | 5,197,710 | -0.60(-4.19%) |
Jan 16, 2013 | 14.79 | 14.84 | 14.20 | 14.32 | 2,757,174 | -0.29(-1.98%) |
Jan 15, 2013 | 14.06 | 14.72 | 13.82 | 14.61 | 4,519,363 | +0.66(+4.73%) |
Jan 14, 2013 | 13.89 | 14.44 | 13.81 | 13.95 | 4,756,550 | +0.06(+0.43%) |
Jan 11, 2013 | 14.20 | 14.30 | 13.63 | 13.89 | 3,727,728 | -0.17(-1.21%) |
Jan 10, 2013 | 14.52 | 14.52 | 13.89 | 14.06 | 4,902,434 | -0.37(-2.56%) |
Jan 09, 2013 | 14.58 | 14.60 | 14.28 | 14.43 | 3,317,176 | +0.00(+0.00%) |
Jan 08, 2013 | 14.91 | 15.12 | 14.15 | 14.43 | 10,322,658 | -0.44(-2.96%) |
Jan 07, 2013 | 15.05 | 15.54 | 14.63 | 14.87 | 18,589,528 | +1.12(+8.15%) |
Jan 04, 2013 | 13.13 | 13.80 | 13.05 | 13.75 | 5,370,219 | +0.74(+5.69%) |
Jan 03, 2013 | 12.78 | 13.35 | 12.72 | 13.01 | 4,177,512 | +0.18(+1.40%) |