Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.76 | 16.92 | 16.40 | 16.40 | 487,997 | -0.36(-2.15%) |
Feb 27, 2014 | 16.86 | 16.92 | 16.68 | 16.76 | 372,569 | -0.17(-0.99%) |
Feb 26, 2014 | 16.91 | 17.07 | 16.84 | 16.93 | 271,682 | +0.06(+0.33%) |
Feb 25, 2014 | 17.12 | 17.14 | 16.84 | 16.88 | 298,901 | -0.27(-1.59%) |
Feb 24, 2014 | 17.30 | 17.31 | 17.05 | 17.15 | 662,889 | -0.02(-0.14%) |
Feb 21, 2014 | 16.68 | 17.28 | 16.63 | 17.17 | 762,068 | +0.57(+3.42%) |
Feb 20, 2014 | 16.30 | 16.64 | 16.30 | 16.60 | 468,426 | +0.34(+2.07%) |
Feb 19, 2014 | 16.42 | 16.72 | 16.27 | 16.27 | 384,344 | -0.18(-1.07%) |
Feb 18, 2014 | 15.92 | 16.49 | 15.92 | 16.44 | 871,531 | +0.61(+3.84%) |
Feb 14, 2014 | 16.12 | 15.84 | 15.84 | 15.84 | 428,442 | -0.28(-1.74%) |
Feb 13, 2014 | 15.57 | 16.20 | 15.40 | 16.12 | 759,409 | +0.49(+3.12%) |
Feb 12, 2014 | 15.50 | 15.87 | 15.50 | 15.63 | 694,790 | +0.10(+0.62%) |
Feb 11, 2014 | 15.31 | 15.61 | 15.31 | 15.53 | 897,376 | +0.14(+0.94%) |
Feb 10, 2014 | 15.61 | 15.72 | 15.30 | 15.39 | 1,001,732 | -0.20(-1.28%) |
Feb 07, 2014 | 15.27 | 15.91 | 15.26 | 15.59 | 1,196,763 | +0.42(+2.74%) |
Feb 06, 2014 | 15.48 | 15.48 | 14.55 | 15.17 | 959,728 | -0.04(-0.26%) |
Feb 05, 2014 | 15.36 | 15.49 | 15.10 | 15.21 | 1,142,554 | -0.15(-0.99%) |
Feb 04, 2014 | 15.35 | 15.79 | 15.08 | 15.36 | 692,288 | +0.15(+1.00%) |
Feb 03, 2014 | 15.47 | 15.59 | 15.11 | 15.21 | 796,282 | -0.24(-1.55%) |
Jan 31, 2014 | 15.26 | 15.60 | 15.11 | 15.45 | 884,012 | +0.04(+0.26%) |
Jan 30, 2014 | 15.51 | 15.60 | 15.20 | 15.41 | 728,969 | +0.08(+0.52%) |
Jan 29, 2014 | 14.89 | 15.46 | 14.89 | 15.33 | 555,983 | +0.18(+1.16%) |
Jan 28, 2014 | 14.88 | 15.19 | 14.60 | 15.15 | 706,785 | +0.23(+1.56%) |
Jan 27, 2014 | 14.75 | 15.11 | 14.70 | 14.92 | 536,036 | +0.25(+1.69%) |
Jan 24, 2014 | 14.84 | 14.84 | 14.53 | 14.67 | 542,341 | -0.28(-1.87%) |
Jan 23, 2014 | 14.91 | 15.14 | 14.77 | 14.95 | 825,942 | +0.06(+0.43%) |
Jan 22, 2014 | 14.32 | 15.07 | 14.27 | 14.89 | 687,168 | +0.66(+4.67%) |
Jan 21, 2014 | 14.34 | 14.47 | 14.19 | 14.23 | 364,378 | +0.04(+0.28%) |
Jan 17, 2014 | 14.13 | 14.19 | 14.19 | 14.19 | 412,579 | +0.02(+0.17%) |
Jan 16, 2014 | 13.91 | 14.21 | 13.80 | 14.16 | 388,146 | +0.28(+2.02%) |
Jan 15, 2014 | 13.79 | 14.19 | 13.79 | 13.88 | 577,800 | +0.09(+0.64%) |
Jan 14, 2014 | 13.64 | 13.87 | 13.64 | 13.79 | 494,524 | +0.11(+0.82%) |
Jan 13, 2014 | 14.15 | 14.28 | 13.49 | 13.68 | 649,393 | -0.46(-3.28%) |
Jan 10, 2014 | 14.57 | 14.57 | 14.13 | 14.15 | 491,737 | -0.45(-3.07%) |
Jan 09, 2014 | 14.35 | 14.71 | 14.25 | 14.59 | 479,071 | +0.19(+1.33%) |
Jan 08, 2014 | 14.21 | 14.40 | 14.09 | 14.40 | 524,834 | +0.14(+1.01%) |
Jan 07, 2014 | 13.69 | 14.27 | 13.57 | 14.26 | 772,824 | +0.58(+4.27%) |
Jan 06, 2014 | 13.25 | 13.72 | 13.20 | 13.67 | 609,015 | +0.42(+3.20%) |
Jan 03, 2014 | 13.14 | 13.30 | 13.07 | 13.25 | 314,788 | +0.14(+1.04%) |
Jan 02, 2014 | 12.83 | 13.24 | 12.78 | 13.11 | 441,352 | +0.29(+2.25%) |
Dec 31, 2013 | 12.99 | 12.83 | 12.83 | 12.83 | 268,932 | -0.06(-0.43%) |
Dec 30, 2013 | 12.64 | 12.88 | 12.59 | 12.88 | 199,006 | +0.20(+1.58%) |
Dec 27, 2013 | 12.69 | 12.72 | 12.43 | 12.68 | 239,631 | +0.10(+0.76%) |
Dec 26, 2013 | 12.59 | 12.64 | 12.51 | 12.59 | 246,083 | +0.07(+0.58%) |
Dec 24, 2013 | 12.52 | 12.65 | 12.44 | 12.51 | 121,008 | +0.03(+0.26%) |
Dec 23, 2013 | 12.35 | 12.61 | 12.26 | 12.48 | 269,269 | +0.27(+2.23%) |
Dec 20, 2013 | 12.10 | 12.28 | 12.06 | 12.21 | 861,431 | +0.08(+0.66%) |
Dec 19, 2013 | 12.14 | 12.26 | 12.02 | 12.13 | 222,358 | -0.04(-0.33%) |
Dec 18, 2013 | 11.90 | 12.22 | 11.90 | 12.17 | 263,840 | +0.27(+2.29%) |
Dec 17, 2013 | 11.90 | 11.97 | 11.75 | 11.90 | 244,740 | +0.00(+0.00%) |
Dec 16, 2013 | 11.73 | 11.96 | 11.60 | 11.90 | 210,956 | +0.16(+1.36%) |
Dec 13, 2013 | 11.51 | 11.82 | 11.41 | 11.74 | 214,940 | +0.30(+2.59%) |
Dec 12, 2013 | 11.49 | 11.54 | 11.33 | 11.44 | 180,993 | -0.05(-0.42%) |
Dec 11, 2013 | 11.83 | 11.83 | 11.41 | 11.49 | 461,250 | -0.31(-2.65%) |
Dec 10, 2013 | 12.21 | 12.22 | 11.78 | 11.80 | 301,515 | -0.43(-3.53%) |
Dec 09, 2013 | 12.10 | 12.26 | 12.06 | 12.23 | 278,041 | +0.09(+0.73%) |
Dec 06, 2013 | 12.38 | 12.38 | 12.05 | 12.14 | 419,388 | -0.04(-0.33%) |
Dec 05, 2013 | 12.26 | 12.35 | 12.02 | 12.18 | 216,893 | -0.09(-0.72%) |
Dec 04, 2013 | 12.34 | 12.55 | 12.27 | 12.27 | 373,396 | -0.21(-1.67%) |
Dec 03, 2013 | 12.86 | 12.96 | 12.40 | 12.48 | 395,676 | -0.48(-3.71%) |
Dec 02, 2013 | 12.75 | 12.98 | 12.71 | 12.96 | 459,518 | -0.01(-0.06%) |
Nov 29, 2013 | 13.00 | 13.03 | 12.87 | 12.97 | 267,576 | +0.05(+0.37%) |
Nov 27, 2013 | 12.71 | 12.95 | 12.60 | 12.92 | 290,135 | +0.23(+1.83%) |
Nov 26, 2013 | 12.50 | 12.72 | 12.42 | 12.69 | 482,665 | +0.26(+2.06%) |
Nov 25, 2013 | 12.38 | 12.54 | 12.32 | 12.43 | 298,229 | +0.09(+0.71%) |
Nov 22, 2013 | 12.06 | 12.38 | 11.98 | 12.34 | 412,730 | +0.32(+2.66%) |
Nov 21, 2013 | 11.76 | 12.11 | 11.69 | 12.02 | 367,440 | +0.29(+2.46%) |
Nov 20, 2013 | 11.67 | 11.86 | 11.64 | 11.74 | 247,584 | +0.07(+0.62%) |
Nov 19, 2013 | 11.50 | 11.82 | 11.50 | 11.66 | 478,285 | +0.14(+1.18%) |
Nov 18, 2013 | 11.80 | 11.80 | 11.51 | 11.53 | 304,532 | -0.28(-2.37%) |
Nov 15, 2013 | 11.62 | 11.82 | 11.61 | 11.81 | 342,670 | +0.19(+1.65%) |
Nov 14, 2013 | 11.90 | 11.95 | 11.53 | 11.62 | 343,113 | -0.11(-0.96%) |
Nov 12, 2013 | 11.74 | 11.84 | 11.59 | 11.73 | 199,470 | -0.01(-0.07%) |
Nov 11, 2013 | 11.74 | 11.86 | 11.62 | 11.74 | 141,279 | -0.07(-0.61%) |
Nov 08, 2013 | 11.73 | 11.93 | 11.58 | 11.81 | 384,579 | +0.05(+0.41%) |
Nov 07, 2013 | 11.97 | 12.03 | 11.73 | 11.76 | 442,094 | -0.22(-1.87%) |
Nov 06, 2013 | 12.50 | 12.55 | 11.93 | 11.98 | 686,557 | -0.38(-3.11%) |
Nov 05, 2013 | 12.79 | 12.79 | 12.27 | 12.37 | 479,865 | -0.45(-3.50%) |
Nov 04, 2013 | 12.91 | 12.97 | 12.71 | 12.82 | 773,967 | -0.15(-1.17%) |
Nov 01, 2013 | 13.16 | 13.67 | 12.65 | 12.97 | 1,234,467 | +0.17(+1.31%) |
Oct 31, 2013 | 12.13 | 13.16 | 11.80 | 12.80 | 1,499,488 | +1.59(+14.13%) |
Oct 30, 2013 | 11.77 | 11.78 | 11.21 | 11.22 | 709,428 | -0.51(-4.37%) |
Oct 29, 2013 | 12.01 | 12.01 | 11.66 | 11.73 | 450,379 | -0.28(-2.33%) |
Oct 28, 2013 | 11.84 | 12.01 | 11.75 | 12.01 | 306,620 | +0.16(+1.35%) |
Oct 25, 2013 | 11.72 | 11.94 | 11.65 | 11.85 | 250,110 | +0.21(+1.79%) |
Oct 24, 2013 | 11.62 | 11.84 | 11.56 | 11.64 | 384,023 | +0.02(+0.14%) |
Oct 23, 2013 | 11.68 | 11.88 | 11.57 | 11.62 | 319,654 | -0.14(-1.16%) |
Oct 22, 2013 | 11.50 | 11.80 | 11.35 | 11.76 | 584,409 | +0.34(+3.02%) |
Oct 21, 2013 | 11.60 | 11.62 | 11.28 | 11.42 | 310,015 | -0.16(-1.38%) |
Oct 18, 2013 | 11.47 | 11.74 | 11.38 | 11.58 | 397,721 | +0.22(+1.90%) |
Oct 17, 2013 | 10.77 | 11.36 | 10.77 | 11.36 | 353,771 | +0.55(+5.11%) |
Oct 16, 2013 | 10.67 | 10.83 | 10.54 | 10.81 | 307,578 | +0.18(+1.66%) |
Oct 15, 2013 | 10.98 | 10.98 | 10.62 | 10.63 | 372,193 | -0.42(-3.77%) |
Oct 14, 2013 | 10.84 | 11.06 | 10.82 | 11.05 | 267,748 | +0.11(+1.03%) |
Oct 11, 2013 | 10.34 | 10.95 | 10.34 | 10.94 | 283,430 | +0.50(+4.83%) |
Oct 10, 2013 | 10.36 | 10.50 | 10.24 | 10.43 | 411,350 | +0.23(+2.28%) |
Oct 09, 2013 | 9.895 | 10.26 | 9.895 | 10.20 | 399,317 | +0.30(+2.99%) |
Oct 08, 2013 | 10.28 | 10.28 | 9.899 | 9.903 | 760,152 | -0.35(-3.43%) |
Oct 07, 2013 | 10.14 | 10.38 | 10.06 | 10.26 | 478,867 | +0.07(+0.71%) |
Oct 04, 2013 | 10.17 | 10.26 | 10.13 | 10.18 | 289,689 | +0.00(+0.00%) |
Oct 03, 2013 | 10.33 | 10.40 | 10.13 | 10.18 | 443,463 | -0.18(-1.78%) |
Oct 02, 2013 | 10.72 | 10.78 | 10.36 | 10.37 | 390,370 | -0.44(-4.07%) |
Oct 01, 2013 | 10.56 | 10.93 | 10.56 | 10.81 | 313,211 | +0.04(+0.37%) |
Sep 27, 2013 | 10.61 | 10.79 | 10.55 | 10.77 | 218,152 | +0.05(+0.45%) |
Sep 26, 2013 | 10.74 | 10.86 | 10.60 | 10.72 | 207,177 | +0.06(+0.53%) |
Sep 25, 2013 | 10.91 | 11.03 | 10.64 | 10.66 | 328,377 | -0.26(-2.35%) |
Sep 24, 2013 | 11.02 | 11.09 | 10.90 | 10.92 | 159,277 | -0.10(-0.87%) |
Sep 23, 2013 | 10.99 | 11.15 | 10.94 | 11.02 | 224,635 | -0.03(-0.29%) |
Sep 20, 2013 | 10.98 | 11.06 | 10.88 | 11.05 | 489,269 | +0.12(+1.10%) |
Sep 19, 2013 | 11.30 | 11.30 | 10.89 | 10.93 | 242,333 | -0.36(-3.19%) |
Sep 18, 2013 | 11.06 | 11.34 | 11.06 | 11.29 | 328,664 | +0.26(+2.32%) |
Sep 17, 2013 | 11.41 | 11.50 | 10.94 | 11.03 | 327,097 | -0.38(-3.37%) |
Sep 16, 2013 | 11.31 | 11.49 | 11.17 | 11.42 | 295,829 | +0.25(+2.22%) |
Sep 13, 2013 | 11.06 | 11.20 | 10.97 | 11.17 | 596,909 | +0.17(+1.53%) |
Sep 12, 2013 | 11.18 | 11.24 | 10.90 | 11.00 | 196,184 | -0.23(-2.07%) |
Sep 11, 2013 | 10.94 | 11.25 | 10.94 | 11.23 | 259,247 | +0.26(+2.41%) |
Sep 10, 2013 | 10.91 | 11.06 | 10.84 | 10.97 | 213,060 | +0.09(+0.81%) |
Sep 09, 2013 | 10.80 | 10.94 | 10.73 | 10.88 | 349,986 | +0.14(+1.34%) |
Sep 06, 2013 | 10.41 | 10.82 | 10.33 | 10.74 | 785,028 | +0.26(+2.44%) |
Sep 05, 2013 | 10.31 | 10.52 | 10.31 | 10.48 | 327,466 | +0.18(+1.79%) |
Sep 04, 2013 | 10.30 | 10.48 | 10.21 | 10.30 | 279,883 | -0.02(-0.16%) |
Sep 03, 2013 | 10.26 | 10.37 | 10.14 | 10.31 | 434,772 | +0.22(+2.14%) |
Aug 30, 2013 | 10.15 | 10.21 | 9.991 | 10.10 | 578,922 | -0.08(-0.79%) |
Aug 29, 2013 | 9.991 | 10.30 | 9.991 | 10.18 | 434,677 | +0.17(+1.68%) |
Aug 28, 2013 | 10.01 | 10.08 | 9.991 | 10.01 | 763,450 | +0.01(+0.08%) |
Aug 27, 2013 | 10.15 | 10.22 | 9.943 | 9.999 | 798,950 | -0.33(-3.18%) |
Aug 26, 2013 | 10.25 | 10.41 | 10.22 | 10.33 | 158,566 | +0.08(+0.78%) |
Aug 23, 2013 | 10.16 | 10.25 | 10.04 | 10.25 | 329,248 | +0.10(+0.95%) |
Aug 22, 2013 | 10.29 | 10.35 | 10.09 | 10.15 | 471,400 | -0.10(-1.01%) |
Aug 21, 2013 | 10.28 | 10.42 | 10.13 | 10.26 | 206,431 | -0.09(-0.85%) |
Aug 20, 2013 | 10.40 | 10.43 | 10.26 | 10.34 | 283,671 | -0.09(-0.84%) |
Aug 19, 2013 | 10.47 | 10.62 | 10.40 | 10.43 | 622,589 | +0.02(+0.23%) |
Aug 16, 2013 | 10.44 | 10.57 | 10.30 | 10.41 | 489,593 | -0.03(-0.31%) |
Aug 15, 2013 | 10.53 | 10.62 | 10.38 | 10.44 | 314,011 | -0.26(-2.47%) |
Aug 14, 2013 | 10.62 | 10.86 | 10.62 | 10.70 | 208,038 | +0.12(+1.13%) |
Aug 13, 2013 | 10.82 | 10.88 | 10.54 | 10.58 | 312,261 | -0.18(-1.64%) |
Aug 12, 2013 | 10.62 | 10.83 | 10.56 | 10.76 | 315,109 | +0.04(+0.37%) |
Aug 09, 2013 | 10.73 | 11.08 | 10.65 | 10.72 | 465,862 | +0.01(+0.07%) |
Aug 08, 2013 | 10.80 | 10.87 | 10.69 | 10.71 | 366,443 | -0.02(-0.15%) |
Aug 07, 2013 | 10.49 | 10.82 | 10.46 | 10.73 | 435,212 | +0.18(+1.67%) |
Aug 06, 2013 | 10.69 | 10.69 | 10.49 | 10.55 | 222,597 | -0.18(-1.64%) |
Aug 05, 2013 | 10.65 | 10.81 | 10.58 | 10.73 | 375,764 | -0.06(-0.59%) |
Aug 02, 2013 | 11.22 | 11.29 | 10.74 | 10.79 | 580,972 | -0.52(-4.60%) |
Aug 01, 2013 | 12.41 | 12.41 | 11.23 | 11.31 | 673,695 | -0.90(-7.41%) |
Jul 31, 2013 | 11.88 | 12.27 | 11.80 | 12.22 | 600,909 | +0.36(+3.04%) |
Jul 30, 2013 | 12.14 | 12.14 | 11.74 | 11.86 | 503,723 | -0.20(-1.66%) |
Jul 29, 2013 | 12.24 | 12.24 | 11.81 | 12.06 | 232,358 | -0.20(-1.63%) |
Jul 26, 2013 | 12.43 | 12.48 | 12.18 | 12.26 | 247,233 | -0.35(-2.79%) |
Jul 25, 2013 | 12.34 | 12.65 | 12.30 | 12.61 | 334,049 | +0.22(+1.74%) |
Jul 24, 2013 | 12.59 | 12.59 | 12.26 | 12.39 | 301,781 | -0.12(-0.96%) |
Jul 23, 2013 | 12.52 | 12.62 | 12.42 | 12.51 | 394,144 | +0.02(+0.19%) |
Jul 22, 2013 | 12.22 | 12.51 | 12.20 | 12.49 | 364,073 | +0.26(+2.09%) |
Jul 19, 2013 | 12.09 | 12.26 | 11.90 | 12.23 | 256,782 | +0.08(+0.66%) |
Jul 18, 2013 | 12.24 | 12.24 | 12.05 | 12.15 | 394,077 | +0.01(+0.07%) |
Jul 17, 2013 | 12.17 | 12.37 | 12.09 | 12.14 | 904,745 | +0.15(+1.27%) |
Jul 16, 2013 | 12.20 | 12.35 | 11.94 | 11.99 | 595,110 | +0.18(+1.56%) |
Jul 15, 2013 | 11.74 | 11.83 | 11.62 | 11.81 | 194,528 | +0.02(+0.20%) |
Jul 12, 2013 | 11.33 | 11.80 | 11.26 | 11.78 | 360,040 | +0.43(+3.81%) |
Jul 11, 2013 | 11.28 | 11.35 | 11.04 | 11.35 | 442,488 | +0.23(+2.09%) |
Jul 10, 2013 | 11.30 | 11.37 | 11.10 | 11.12 | 348,988 | -0.26(-2.32%) |
Jul 09, 2013 | 11.07 | 11.42 | 11.01 | 11.38 | 251,560 | +0.38(+3.42%) |
Jul 08, 2013 | 11.20 | 11.26 | 10.98 | 11.01 | 227,610 | -0.16(-1.43%) |
Jul 05, 2013 | 11.06 | 11.17 | 10.92 | 11.17 | 224,219 | +0.30(+2.80%) |
Jul 03, 2013 | 10.82 | 10.98 | 10.74 | 10.86 | 315,883 | -0.05(-0.44%) |
Jul 02, 2013 | 10.99 | 11.10 | 10.81 | 10.91 | 338,406 | -0.06(-0.58%) |
Jul 01, 2013 | 10.62 | 11.01 | 10.42 | 10.98 | 326,072 | +0.43(+4.10%) |
Jun 28, 2013 | 10.49 | 10.59 | 10.31 | 10.54 | 2,161,601 | +0.23(+2.25%) |
Jun 26, 2013 | 10.56 | 10.65 | 10.16 | 10.31 | 470,782 | -0.14(-1.30%) |
Jun 25, 2013 | 10.35 | 10.49 | 10.32 | 10.45 | 582,683 | +0.28(+2.76%) |
Jun 24, 2013 | 10.22 | 10.30 | 10.11 | 10.17 | 774,542 | -0.06(-0.63%) |
Jun 21, 2013 | 10.25 | 10.32 | 10.14 | 10.23 | 1,338,605 | +0.01(+0.08%) |
Jun 20, 2013 | 10.94 | 10.94 | 10.19 | 10.22 | 634,122 | -0.89(-8.00%) |
Jun 19, 2013 | 11.23 | 11.25 | 11.11 | 11.11 | 569,507 | -0.10(-0.86%) |
Jun 18, 2013 | 11.09 | 11.38 | 11.08 | 11.21 | 516,317 | +0.14(+1.23%) |
Jun 17, 2013 | 11.64 | 11.68 | 11.02 | 11.07 | 691,113 | -0.42(-3.69%) |
Jun 14, 2013 | 11.68 | 11.77 | 11.46 | 11.50 | 242,125 | -0.18(-1.51%) |
Jun 13, 2013 | 11.50 | 11.76 | 11.50 | 11.67 | 184,911 | +0.19(+1.67%) |
Jun 12, 2013 | 11.60 | 11.60 | 11.47 | 11.48 | 483,023 | -0.02(-0.21%) |
Jun 11, 2013 | 11.50 | 11.70 | 11.41 | 11.50 | 279,231 | -0.11(-0.97%) |
Jun 10, 2013 | 11.58 | 11.70 | 11.50 | 11.62 | 247,461 | +0.06(+0.55%) |
Jun 07, 2013 | 11.86 | 11.99 | 11.48 | 11.55 | 442,615 | -0.26(-2.24%) |
Jun 06, 2013 | 11.50 | 11.82 | 11.42 | 11.82 | 366,846 | +0.27(+2.36%) |
Jun 05, 2013 | 11.90 | 11.90 | 11.48 | 11.54 | 543,214 | -0.39(-3.29%) |
Jun 04, 2013 | 12.29 | 12.42 | 11.85 | 11.94 | 637,602 | -0.46(-3.74%) |
Jun 03, 2013 | 12.20 | 12.48 | 12.06 | 12.40 | 584,617 | +0.22(+1.77%) |
May 31, 2013 | 12.10 | 12.26 | 12.01 | 12.18 | 366,633 | -0.03(-0.26%) |
May 30, 2013 | 12.38 | 12.39 | 12.19 | 12.22 | 233,377 | -0.18(-1.42%) |
May 29, 2013 | 12.58 | 12.65 | 12.37 | 12.39 | 305,665 | -0.32(-2.52%) |
May 28, 2013 | 12.67 | 13.03 | 12.48 | 12.71 | 329,935 | +0.22(+1.73%) |
May 24, 2013 | 12.62 | 12.64 | 12.26 | 12.50 | 247,814 | -0.20(-1.58%) |
May 23, 2013 | 12.74 | 12.85 | 12.43 | 12.70 | 332,464 | -0.19(-1.49%) |
May 22, 2013 | 13.15 | 13.31 | 12.79 | 12.89 | 416,307 | -0.30(-2.31%) |
May 21, 2013 | 13.20 | 13.26 | 12.89 | 13.19 | 695,924 | -0.01(-0.06%) |
May 20, 2013 | 12.86 | 13.23 | 12.86 | 13.20 | 350,839 | +0.26(+1.98%) |
May 17, 2013 | 12.87 | 13.03 | 12.84 | 12.95 | 511,438 | +0.02(+0.19%) |
May 16, 2013 | 12.95 | 13.09 | 12.87 | 12.92 | 190,831 | -0.12(-0.92%) |
May 15, 2013 | 12.90 | 13.04 | 12.84 | 13.04 | 388,289 | +0.18(+1.37%) |
May 13, 2013 | 13.00 | 13.16 | 12.84 | 12.87 | 675,463 | -0.20(-1.53%) |
May 10, 2013 | 12.83 | 13.07 | 12.75 | 13.07 | 297,076 | +0.22(+1.75%) |
May 09, 2013 | 12.85 | 12.89 | 12.75 | 12.84 | 274,438 | -0.06(-0.50%) |
May 08, 2013 | 12.71 | 12.96 | 12.66 | 12.91 | 243,364 | +0.19(+1.51%) |
May 07, 2013 | 12.57 | 12.72 | 12.36 | 12.71 | 759,780 | +0.15(+1.21%) |
May 06, 2013 | 12.29 | 12.65 | 12.14 | 12.56 | 347,870 | +0.36(+2.95%) |
May 03, 2013 | 11.63 | 12.30 | 11.37 | 12.20 | 649,047 | +0.83(+7.32%) |
May 02, 2013 | 11.34 | 11.46 | 11.20 | 11.37 | 364,858 | +0.16(+1.43%) |
May 01, 2013 | 11.70 | 11.71 | 11.20 | 11.21 | 866,167 | -0.50(-4.31%) |
Apr 30, 2013 | 11.50 | 11.74 | 11.19 | 11.71 | 895,279 | +0.09(+0.76%) |
Apr 29, 2013 | 11.54 | 11.66 | 11.42 | 11.62 | 563,268 | +0.15(+1.33%) |
Apr 26, 2013 | 11.50 | 11.57 | 11.46 | 11.47 | 398,139 | -0.10(-0.83%) |
Apr 25, 2013 | 11.66 | 11.73 | 11.47 | 11.57 | 673,534 | -0.06(-0.55%) |
Apr 24, 2013 | 11.65 | 11.82 | 11.34 | 11.63 | 548,920 | +0.08(+0.69%) |
Apr 23, 2013 | 11.46 | 11.55 | 11.33 | 11.55 | 453,433 | +0.20(+1.76%) |
Apr 22, 2013 | 11.34 | 11.53 | 11.14 | 11.35 | 510,422 | +0.11(+1.00%) |
Apr 19, 2013 | 11.45 | 11.50 | 11.18 | 11.24 | 1,043,130 | -0.19(-1.68%) |
Apr 18, 2013 | 11.53 | 11.62 | 11.38 | 11.43 | 399,769 | -0.07(-0.63%) |
Apr 17, 2013 | 11.74 | 11.78 | 11.36 | 11.50 | 360,294 | -0.31(-2.64%) |
Apr 16, 2013 | 11.53 | 11.90 | 11.46 | 11.82 | 478,263 | +0.43(+3.80%) |
Apr 15, 2013 | 12.05 | 12.16 | 11.32 | 11.38 | 515,204 | -0.78(-6.39%) |
Apr 12, 2013 | 12.28 | 12.31 | 11.94 | 12.16 | 323,519 | -0.26(-2.13%) |
Apr 11, 2013 | 12.52 | 12.57 | 12.33 | 12.42 | 408,360 | -0.13(-1.02%) |
Apr 10, 2013 | 12.12 | 12.59 | 12.08 | 12.55 | 672,587 | +0.51(+4.26%) |
Apr 09, 2013 | 11.98 | 12.14 | 11.89 | 12.04 | 484,744 | +0.12(+1.01%) |
Apr 08, 2013 | 12.17 | 12.21 | 11.82 | 11.92 | 458,949 | -0.14(-1.19%) |
Apr 05, 2013 | 12.01 | 12.12 | 11.91 | 12.06 | 619,307 | -0.23(-1.89%) |
Apr 04, 2013 | 12.22 | 12.48 | 11.97 | 12.30 | 621,986 | -0.08(-0.65%) |
Apr 03, 2013 | 12.81 | 12.81 | 12.30 | 12.38 | 506,054 | -0.41(-3.19%) |
Apr 02, 2013 | 12.93 | 12.95 | 12.73 | 12.79 | 529,314 | -0.10(-0.75%) |
Apr 01, 2013 | 12.92 | 13.05 | 12.70 | 12.88 | 505,260 | -0.07(-0.56%) |
Mar 28, 2013 | 13.46 | 13.47 | 12.78 | 12.95 | 1,119,241 | -0.46(-3.40%) |
Mar 27, 2013 | 13.57 | 13.57 | 13.34 | 13.41 | 345,428 | -0.22(-1.59%) |
Mar 26, 2013 | 13.75 | 13.76 | 13.46 | 13.63 | 410,987 | -0.02(-0.12%) |
Mar 25, 2013 | 13.55 | 14.04 | 13.43 | 13.64 | 402,167 | +0.20(+1.49%) |
Mar 22, 2013 | 13.63 | 13.72 | 13.34 | 13.44 | 700,466 | -0.15(-1.12%) |
Mar 21, 2013 | 12.96 | 14.01 | 12.87 | 13.59 | 1,687,983 | +0.61(+4.69%) |
Mar 20, 2013 | 12.54 | 13.15 | 12.45 | 12.99 | 896,704 | +0.58(+4.65%) |
Mar 19, 2013 | 12.05 | 12.43 | 12.00 | 12.41 | 777,596 | +0.46(+3.82%) |
Mar 18, 2013 | 11.95 | 12.19 | 11.93 | 11.95 | 582,927 | -0.20(-1.65%) |
Mar 15, 2013 | 11.70 | 12.17 | 11.70 | 12.15 | 1,156,595 | +0.38(+3.20%) |
Mar 14, 2013 | 11.41 | 11.78 | 11.36 | 11.78 | 316,425 | +0.40(+3.52%) |
Mar 13, 2013 | 11.30 | 11.42 | 11.14 | 11.38 | 297,902 | +0.07(+0.64%) |
Mar 12, 2013 | 11.16 | 11.34 | 11.14 | 11.30 | 539,872 | +0.10(+0.86%) |
Mar 11, 2013 | 11.19 | 11.26 | 11.09 | 11.21 | 273,324 | -0.04(-0.36%) |
Mar 08, 2013 | 11.34 | 11.41 | 11.19 | 11.25 | 355,111 | +0.02(+0.14%) |
Mar 07, 2013 | 11.25 | 11.39 | 11.17 | 11.23 | 308,187 | +0.01(+0.07%) |
Mar 06, 2013 | 11.08 | 11.22 | 11.04 | 11.22 | 295,113 | +0.18(+1.67%) |
Mar 05, 2013 | 11.07 | 11.13 | 10.94 | 11.04 | 307,615 | +0.07(+0.66%) |
Mar 04, 2013 | 11.13 | 11.18 | 10.72 | 10.97 | 446,584 | -0.20(-1.79%) |