Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.70 | 11.80 | 11.21 | 11.38 | 294,050 | -0.19(-1.65%) |
Feb 27, 2014 | 11.36 | 11.59 | 11.23 | 11.57 | 287,450 | +0.10(+0.91%) |
Feb 26, 2014 | 11.45 | 11.82 | 11.38 | 11.46 | 379,999 | +0.01(+0.08%) |
Feb 25, 2014 | 11.56 | 11.58 | 11.25 | 11.46 | 247,696 | +0.09(+0.75%) |
Feb 24, 2014 | 11.60 | 11.64 | 11.33 | 11.37 | 293,323 | -0.18(-1.57%) |
Feb 21, 2014 | 11.43 | 11.76 | 10.81 | 11.55 | 587,032 | +0.37(+3.32%) |
Feb 20, 2014 | 10.87 | 11.27 | 10.47 | 11.18 | 230,971 | +0.36(+3.34%) |
Feb 19, 2014 | 11.02 | 11.03 | 10.68 | 10.82 | 100,971 | -0.22(-1.98%) |
Feb 18, 2014 | 10.75 | 11.18 | 10.67 | 11.04 | 108,041 | +0.33(+3.11%) |
Feb 14, 2014 | 10.66 | 10.70 | 10.70 | 10.70 | 89,577 | +0.04(+0.36%) |
Feb 13, 2014 | 10.51 | 10.76 | 10.47 | 10.67 | 74,773 | +0.04(+0.36%) |
Feb 12, 2014 | 10.35 | 10.66 | 10.24 | 10.63 | 325,938 | +0.32(+3.14%) |
Feb 11, 2014 | 10.37 | 10.53 | 10.19 | 10.30 | 87,011 | -0.02(-0.18%) |
Feb 10, 2014 | 10.39 | 10.41 | 10.11 | 10.32 | 83,361 | -0.08(-0.73%) |
Feb 07, 2014 | 10.13 | 10.47 | 10.04 | 10.40 | 128,006 | +0.28(+2.73%) |
Feb 06, 2014 | 10.29 | 10.33 | 9.903 | 10.12 | 224,166 | -0.15(-1.48%) |
Feb 05, 2014 | 10.22 | 10.54 | 10.01 | 10.27 | 158,160 | -0.06(-0.55%) |
Feb 04, 2014 | 10.40 | 10.89 | 10.27 | 10.33 | 168,946 | -0.03(-0.28%) |
Feb 03, 2014 | 11.09 | 11.26 | 10.19 | 10.36 | 265,437 | -0.78(-7.01%) |
Jan 31, 2014 | 11.07 | 11.29 | 11.00 | 11.14 | 235,818 | -0.18(-1.60%) |
Jan 30, 2014 | 11.57 | 11.57 | 11.31 | 11.32 | 194,825 | -0.09(-0.75%) |
Jan 29, 2014 | 11.27 | 11.72 | 11.27 | 11.41 | 196,867 | -0.03(-0.25%) |
Jan 28, 2014 | 11.07 | 11.52 | 11.04 | 11.44 | 200,878 | +0.42(+3.80%) |
Jan 27, 2014 | 11.11 | 11.23 | 10.91 | 11.02 | 205,406 | -0.09(-0.77%) |
Jan 24, 2014 | 11.36 | 11.48 | 11.01 | 11.10 | 161,452 | -0.30(-2.59%) |
Jan 23, 2014 | 11.64 | 11.64 | 11.40 | 11.40 | 126,924 | -0.26(-2.21%) |
Jan 22, 2014 | 11.60 | 11.69 | 11.47 | 11.66 | 99,025 | +0.05(+0.41%) |
Jan 21, 2014 | 11.57 | 11.66 | 11.45 | 11.61 | 121,686 | +0.15(+1.33%) |
Jan 17, 2014 | 11.34 | 11.46 | 11.46 | 11.46 | 173,170 | +0.06(+0.50%) |
Jan 16, 2014 | 11.58 | 11.64 | 11.23 | 11.40 | 172,693 | -0.24(-2.05%) |
Jan 15, 2014 | 11.85 | 12.00 | 11.50 | 11.64 | 189,691 | -0.21(-1.77%) |
Jan 14, 2014 | 10.96 | 11.85 | 10.81 | 11.85 | 359,397 | +0.90(+8.27%) |
Jan 13, 2014 | 11.39 | 11.47 | 10.81 | 10.94 | 281,705 | -0.45(-3.93%) |
Jan 10, 2014 | 11.66 | 11.66 | 11.28 | 11.39 | 240,509 | +0.01(+0.08%) |
Jan 09, 2014 | 10.94 | 11.39 | 10.74 | 11.38 | 410,625 | +0.51(+4.73%) |
Jan 08, 2014 | 10.64 | 10.87 | 10.43 | 10.87 | 228,160 | +0.25(+2.33%) |
Jan 07, 2014 | 10.11 | 10.66 | 10.11 | 10.62 | 196,892 | +0.59(+5.89%) |
Jan 06, 2014 | 10.12 | 10.14 | 9.960 | 10.03 | 130,835 | +0.01(+0.09%) |
Jan 03, 2014 | 9.760 | 10.15 | 9.751 | 10.02 | 151,229 | +0.28(+2.83%) |
Jan 02, 2014 | 9.875 | 9.903 | 9.599 | 9.741 | 194,108 | -0.14(-1.45%) |
Dec 31, 2013 | 9.913 | 9.884 | 9.884 | 9.884 | 207,405 | -0.04(-0.38%) |
Dec 30, 2013 | 9.932 | 10.04 | 9.856 | 9.922 | 149,802 | -0.04(-0.38%) |
Dec 27, 2013 | 10.23 | 10.29 | 9.922 | 9.960 | 189,862 | -0.29(-2.79%) |
Dec 26, 2013 | 10.51 | 10.57 | 10.24 | 10.25 | 103,195 | -0.24(-2.27%) |
Dec 24, 2013 | 10.47 | 10.52 | 10.38 | 10.48 | 41,359 | +0.00(+0.00%) |
Dec 23, 2013 | 10.46 | 10.70 | 10.36 | 10.48 | 136,506 | +0.04(+0.36%) |
Dec 20, 2013 | 10.10 | 10.47 | 10.02 | 10.45 | 314,746 | +0.34(+3.39%) |
Dec 19, 2013 | 10.17 | 10.24 | 10.04 | 10.10 | 79,474 | -0.12(-1.21%) |
Dec 18, 2013 | 10.20 | 10.31 | 9.932 | 10.23 | 154,638 | +0.03(+0.28%) |
Dec 17, 2013 | 10.42 | 10.42 | 10.09 | 10.20 | 139,217 | -0.29(-2.73%) |
Dec 16, 2013 | 10.33 | 10.74 | 10.28 | 10.48 | 292,383 | +0.30(+2.99%) |
Dec 13, 2013 | 10.44 | 10.47 | 10.13 | 10.18 | 178,118 | -0.20(-1.93%) |
Dec 12, 2013 | 10.23 | 10.45 | 10.16 | 10.38 | 97,922 | +0.14(+1.39%) |
Dec 11, 2013 | 10.49 | 10.49 | 10.05 | 10.24 | 189,553 | -0.21(-2.01%) |
Dec 10, 2013 | 10.47 | 10.83 | 10.33 | 10.45 | 200,303 | -0.08(-0.72%) |
Dec 09, 2013 | 10.69 | 10.85 | 10.47 | 10.52 | 163,668 | -0.20(-1.87%) |
Dec 06, 2013 | 10.99 | 11.04 | 10.56 | 10.72 | 0 | -0.09(-0.79%) |
Dec 05, 2013 | 10.67 | 11.03 | 10.54 | 10.81 | 0 | +0.14(+1.34%) |
Dec 04, 2013 | 11.15 | 11.15 | 10.23 | 10.67 | 0 | -0.57(-5.09%) |
Dec 03, 2013 | 11.34 | 11.46 | 11.16 | 11.24 | 0 | -0.12(-1.09%) |
Dec 02, 2013 | 11.67 | 11.71 | 11.28 | 11.36 | 208,922 | -0.31(-2.69%) |
Nov 29, 2013 | 11.86 | 11.90 | 11.66 | 11.67 | 0 | -0.11(-0.97%) |
Nov 27, 2013 | 11.58 | 11.85 | 11.47 | 11.79 | 0 | +0.26(+2.23%) |
Nov 26, 2013 | 11.52 | 11.66 | 11.46 | 11.53 | 0 | +0.03(+0.25%) |
Nov 25, 2013 | 11.87 | 11.98 | 11.38 | 11.50 | 139,914 | -0.34(-2.89%) |
Nov 22, 2013 | 11.76 | 11.95 | 11.75 | 11.85 | 0 | +0.12(+1.06%) |
Nov 21, 2013 | 11.40 | 11.85 | 11.40 | 11.72 | 124,359 | +0.34(+3.01%) |
Nov 20, 2013 | 11.58 | 11.75 | 11.28 | 11.38 | 0 | -0.16(-1.40%) |
Nov 19, 2013 | 11.65 | 11.88 | 11.46 | 11.54 | 135,308 | -0.06(-0.49%) |
Nov 18, 2013 | 11.69 | 11.83 | 11.53 | 11.60 | 0 | -0.03(-0.25%) |
Nov 15, 2013 | 11.75 | 11.90 | 11.60 | 11.63 | 0 | -0.17(-1.45%) |
Nov 14, 2013 | 12.08 | 12.10 | 11.60 | 11.80 | 155,586 | -0.32(-2.67%) |
Nov 13, 2013 | 11.86 | 12.15 | 11.79 | 12.12 | 0 | +0.19(+1.60%) |
Nov 12, 2013 | 11.47 | 11.96 | 11.43 | 11.93 | 0 | +0.46(+3.98%) |
Nov 11, 2013 | 11.66 | 11.95 | 11.47 | 11.47 | 0 | +0.04(+0.33%) |
Nov 08, 2013 | 11.66 | 12.03 | 11.40 | 11.44 | 0 | -0.24(-2.04%) |
Nov 07, 2013 | 12.19 | 12.30 | 11.58 | 11.67 | 445,424 | -0.49(-3.99%) |
Nov 06, 2013 | 12.70 | 12.70 | 12.16 | 12.16 | 190,640 | -0.43(-3.40%) |
Nov 05, 2013 | 12.75 | 12.75 | 12.43 | 12.59 | 0 | -0.26(-2.00%) |
Nov 04, 2013 | 13.12 | 13.15 | 12.75 | 12.85 | 389,849 | -0.23(-1.75%) |
Nov 01, 2013 | 12.24 | 13.19 | 12.19 | 13.07 | 0 | +0.96(+7.94%) |
Oct 31, 2013 | 12.25 | 12.37 | 12.02 | 12.11 | 320,488 | -0.04(-0.31%) |
Oct 30, 2013 | 12.53 | 12.62 | 12.14 | 12.15 | 250,788 | -0.41(-3.26%) |
Oct 29, 2013 | 12.64 | 12.76 | 12.37 | 12.56 | 0 | -0.06(-0.45%) |
Oct 28, 2013 | 12.25 | 12.65 | 12.23 | 12.62 | 0 | +0.34(+2.79%) |
Oct 25, 2013 | 12.56 | 12.73 | 12.26 | 12.27 | 0 | -0.23(-1.83%) |
Oct 24, 2013 | 12.55 | 12.64 | 12.44 | 12.50 | 127,751 | +0.01(+0.08%) |
Oct 23, 2013 | 12.76 | 12.82 | 12.44 | 12.49 | 0 | -0.34(-2.67%) |
Oct 22, 2013 | 13.05 | 13.20 | 12.75 | 12.84 | 157,673 | -0.18(-1.39%) |
Oct 21, 2013 | 13.07 | 13.23 | 12.96 | 13.02 | 174,216 | -0.07(-0.51%) |
Oct 18, 2013 | 13.08 | 13.25 | 12.89 | 13.08 | 207,136 | +0.11(+0.88%) |
Oct 17, 2013 | 12.88 | 13.06 | 12.71 | 12.97 | 177,823 | -0.02(-0.15%) |
Oct 16, 2013 | 12.99 | 13.16 | 12.88 | 12.99 | 144,579 | +0.10(+0.74%) |
Oct 15, 2013 | 12.91 | 13.03 | 12.81 | 12.89 | 175,683 | -0.07(-0.51%) |
Oct 14, 2013 | 12.86 | 13.10 | 12.61 | 12.96 | 135,137 | -0.03(-0.22%) |
Oct 11, 2013 | 12.65 | 13.03 | 12.61 | 12.99 | 0 | +0.26(+2.02%) |
Oct 10, 2013 | 12.45 | 12.83 | 12.41 | 12.73 | 210,285 | +0.50(+4.05%) |
Oct 09, 2013 | 12.21 | 12.37 | 11.96 | 12.24 | 279,792 | +0.05(+0.39%) |
Oct 08, 2013 | 12.33 | 12.61 | 12.17 | 12.19 | 257,227 | -0.13(-1.08%) |
Oct 07, 2013 | 12.51 | 12.63 | 12.24 | 12.32 | 0 | -0.38(-3.00%) |
Oct 04, 2013 | 12.61 | 12.90 | 12.53 | 12.70 | 0 | +0.09(+0.68%) |
Oct 03, 2013 | 12.86 | 12.94 | 12.57 | 12.62 | 0 | -0.32(-2.50%) |
Oct 02, 2013 | 12.64 | 13.08 | 12.64 | 12.94 | 264,079 | +0.17(+1.34%) |
Oct 01, 2013 | 12.59 | 13.14 | 12.56 | 12.77 | 295,309 | +0.20(+1.59%) |
Sep 30, 2013 | 12.62 | 12.86 | 12.52 | 12.57 | 0 | -0.30(-2.37%) |
Sep 27, 2013 | 13.16 | 13.19 | 12.76 | 12.87 | 0 | -0.36(-2.73%) |
Sep 26, 2013 | 13.02 | 13.43 | 12.86 | 13.24 | 1,740,928 | +0.76(+6.11%) |
Sep 25, 2013 | 12.20 | 12.55 | 12.20 | 12.47 | 379,813 | +0.28(+2.28%) |
Sep 24, 2013 | 12.26 | 12.42 | 12.09 | 12.20 | 304,007 | -0.10(-0.79%) |
Sep 23, 2013 | 12.64 | 12.68 | 12.26 | 12.29 | 341,476 | -0.36(-2.86%) |
Sep 20, 2013 | 12.99 | 13.16 | 12.51 | 12.66 | 0 | -0.31(-2.42%) |
Sep 19, 2013 | 13.26 | 13.42 | 12.80 | 12.97 | 285,759 | -0.30(-2.23%) |
Sep 18, 2013 | 13.33 | 13.37 | 13.09 | 13.26 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 13.18 | 13.44 | 13.14 | 13.26 | 0 | +0.07(+0.50%) |
Sep 16, 2013 | 13.17 | 13.67 | 13.14 | 13.20 | 0 | +0.06(+0.43%) |
Sep 13, 2013 | 13.11 | 13.37 | 12.95 | 13.14 | 0 | +0.11(+0.88%) |
Sep 12, 2013 | 13.03 | 13.29 | 12.88 | 13.03 | 0 | +0.04(+0.29%) |
Sep 11, 2013 | 12.78 | 13.12 | 12.62 | 12.99 | 0 | +0.13(+1.04%) |
Sep 10, 2013 | 13.13 | 13.22 | 12.81 | 12.86 | 280,417 | -0.21(-1.60%) |
Sep 09, 2013 | 13.19 | 13.35 | 12.87 | 13.06 | 0 | -0.04(-0.29%) |
Sep 06, 2013 | 13.27 | 13.45 | 12.81 | 13.10 | 0 | +0.35(+2.76%) |
Sep 05, 2013 | 12.52 | 13.02 | 12.49 | 12.75 | 203,605 | +0.24(+1.90%) |
Sep 04, 2013 | 12.49 | 12.81 | 12.40 | 12.51 | 0 | +0.03(+0.23%) |
Sep 03, 2013 | 12.46 | 12.62 | 12.35 | 12.48 | 0 | +0.33(+2.74%) |
Aug 30, 2013 | 12.66 | 12.69 | 12.12 | 12.15 | 0 | -0.51(-4.06%) |
Aug 29, 2013 | 12.33 | 12.82 | 12.33 | 12.66 | 162,606 | +0.29(+2.31%) |
Aug 28, 2013 | 11.99 | 12.51 | 11.76 | 12.38 | 0 | +0.40(+3.34%) |
Aug 27, 2013 | 12.09 | 12.32 | 11.66 | 11.98 | 252,290 | -0.31(-2.56%) |
Aug 26, 2013 | 12.34 | 12.45 | 12.19 | 12.29 | 0 | -0.04(-0.31%) |
Aug 23, 2013 | 12.33 | 12.37 | 12.05 | 12.33 | 0 | +0.04(+0.31%) |
Aug 22, 2013 | 12.33 | 12.46 | 12.19 | 12.29 | 136,093 | +0.01(+0.08%) |
Aug 21, 2013 | 12.65 | 12.72 | 12.19 | 12.28 | 0 | -0.37(-2.93%) |
Aug 20, 2013 | 12.28 | 12.90 | 12.28 | 12.66 | 152,758 | +0.38(+3.10%) |
Aug 19, 2013 | 12.73 | 12.73 | 12.24 | 12.27 | 169,676 | -0.39(-3.08%) |
Aug 16, 2013 | 12.40 | 12.90 | 12.19 | 12.66 | 0 | +0.18(+1.41%) |
Aug 15, 2013 | 12.77 | 12.89 | 12.33 | 12.49 | 237,872 | -0.56(-4.27%) |
Aug 14, 2013 | 13.45 | 13.49 | 13.01 | 13.05 | 179,369 | -0.45(-3.32%) |
Aug 13, 2013 | 13.40 | 13.61 | 13.18 | 13.49 | 178,869 | +0.16(+1.21%) |
Aug 12, 2013 | 13.24 | 13.73 | 13.23 | 13.33 | 168,003 | +0.03(+0.21%) |
Aug 09, 2013 | 12.90 | 13.40 | 12.87 | 13.30 | 202,475 | +0.37(+2.87%) |
Aug 08, 2013 | 13.12 | 13.29 | 12.74 | 12.93 | 226,933 | -0.08(-0.59%) |
Aug 07, 2013 | 13.32 | 13.32 | 12.82 | 13.01 | 338,386 | -0.33(-2.50%) |
Aug 06, 2013 | 13.54 | 13.80 | 13.03 | 13.34 | 293,259 | -0.31(-2.30%) |
Aug 05, 2013 | 13.51 | 14.15 | 13.46 | 13.66 | 525,256 | +0.07(+0.49%) |
Aug 02, 2013 | 14.37 | 15.93 | 13.02 | 13.59 | 1,531,173 | -0.66(-4.61%) |
Aug 01, 2013 | 13.86 | 14.40 | 13.79 | 14.25 | 527,240 | +0.59(+4.32%) |
Jul 31, 2013 | 13.82 | 14.22 | 13.62 | 13.66 | 0 | -0.03(-0.21%) |
Jul 30, 2013 | 13.64 | 13.86 | 13.59 | 13.68 | 0 | +0.09(+0.63%) |
Jul 29, 2013 | 13.33 | 13.66 | 13.13 | 13.60 | 0 | +0.22(+1.64%) |
Jul 26, 2013 | 13.86 | 13.87 | 13.33 | 13.38 | 0 | -0.62(-4.42%) |
Jul 25, 2013 | 13.16 | 14.16 | 12.99 | 14.00 | 0 | +0.83(+6.29%) |
Jul 24, 2013 | 13.48 | 13.59 | 13.07 | 13.17 | 0 | -0.29(-2.12%) |
Jul 23, 2013 | 13.71 | 13.73 | 13.43 | 13.46 | 0 | -0.26(-1.87%) |
Jul 22, 2013 | 13.39 | 14.06 | 13.39 | 13.71 | 0 | +0.10(+0.77%) |
Jul 19, 2013 | 14.02 | 14.02 | 13.26 | 13.61 | 0 | -0.53(-3.77%) |
Jul 18, 2013 | 14.31 | 14.37 | 14.08 | 14.14 | 0 | -0.14(-1.00%) |
Jul 17, 2013 | 14.24 | 14.69 | 14.12 | 14.28 | 372,118 | +0.07(+0.47%) |
Jul 16, 2013 | 13.64 | 14.24 | 13.60 | 14.22 | 0 | +0.68(+4.99%) |
Jul 15, 2013 | 13.15 | 13.63 | 13.05 | 13.54 | 0 | +0.35(+2.67%) |
Jul 12, 2013 | 13.26 | 13.52 | 13.14 | 13.19 | 0 | -0.13(-1.00%) |
Jul 11, 2013 | 13.37 | 13.66 | 13.23 | 13.32 | 0 | +0.12(+0.94%) |
Jul 10, 2013 | 13.04 | 13.25 | 13.03 | 13.20 | 0 | +0.19(+1.46%) |
Jul 09, 2013 | 13.39 | 13.20 | 12.77 | 13.01 | 0 | -0.19(-1.44%) |
Jul 08, 2013 | 13.30 | 13.33 | 12.91 | 13.20 | 0 | -0.04(-0.29%) |
Jul 05, 2013 | 13.26 | 13.30 | 12.66 | 13.24 | 0 | +0.20(+1.53%) |
Jul 03, 2013 | 12.92 | 13.11 | 12.75 | 13.04 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 13.08 | 13.31 | 12.87 | 13.04 | 0 | -0.04(-0.29%) |
Jul 01, 2013 | 12.79 | 13.13 | 12.58 | 13.07 | 0 | +0.46(+3.62%) |
Jun 28, 2013 | 12.53 | 12.75 | 12.39 | 12.62 | 459,536 | -0.03(-0.23%) |
Jun 27, 2013 | 12.54 | 12.68 | 12.42 | 12.65 | 0 | +0.21(+1.68%) |
Jun 26, 2013 | 13.23 | 13.23 | 12.41 | 12.44 | 0 | +0.05(+0.38%) |
Jun 25, 2013 | 12.44 | 12.54 | 12.22 | 12.39 | 0 | +0.20(+1.64%) |
Jun 24, 2013 | 12.13 | 12.39 | 11.75 | 12.19 | 0 | -0.05(-0.39%) |
Jun 21, 2013 | 12.85 | 13.00 | 11.79 | 12.24 | 778,631 | -0.55(-4.32%) |
Jun 20, 2013 | 13.46 | 13.59 | 12.53 | 12.79 | 0 | -0.84(-6.15%) |
Jun 19, 2013 | 13.95 | 14.06 | 13.45 | 13.63 | 0 | -0.39(-2.79%) |
Jun 18, 2013 | 13.96 | 14.18 | 13.91 | 14.02 | 0 | +0.04(+0.27%) |
Jun 17, 2013 | 13.83 | 14.20 | 13.71 | 13.98 | 0 | +0.22(+1.59%) |
Jun 14, 2013 | 14.09 | 14.35 | 13.70 | 13.76 | 0 | -0.44(-3.08%) |
Jun 13, 2013 | 13.50 | 14.32 | 13.46 | 14.20 | 503,258 | +0.61(+4.48%) |
Jun 12, 2013 | 14.28 | 14.47 | 13.47 | 13.59 | 271,743 | -0.37(-2.66%) |
Jun 11, 2013 | 13.58 | 14.48 | 13.33 | 13.96 | 431,971 | +0.29(+2.09%) |
Jun 10, 2013 | 13.57 | 13.76 | 13.00 | 13.67 | 0 | +0.26(+1.92%) |
Jun 07, 2013 | 13.78 | 13.86 | 13.38 | 13.42 | 0 | -0.41(-2.96%) |
Jun 06, 2013 | 13.54 | 13.83 | 13.16 | 13.83 | 387,797 | +0.28(+2.04%) |
Jun 05, 2013 | 13.78 | 14.05 | 13.34 | 13.55 | 0 | -0.22(-1.59%) |
Jun 04, 2013 | 13.95 | 14.27 | 13.60 | 13.77 | 0 | -0.23(-1.63%) |
Jun 03, 2013 | 14.28 | 14.39 | 13.09 | 14.00 | 846,850 | -0.63(-4.30%) |
May 31, 2013 | 14.54 | 15.00 | 14.39 | 14.63 | 521,965 | +0.06(+0.39%) |
May 30, 2013 | 14.15 | 14.75 | 13.96 | 14.57 | 575,584 | +0.55(+3.94%) |
May 29, 2013 | 14.25 | 14.46 | 13.71 | 14.02 | 495,335 | -0.20(-1.41%) |
May 28, 2013 | 14.28 | 14.65 | 13.86 | 14.22 | 536,058 | +0.42(+3.04%) |
May 24, 2013 | 13.45 | 14.40 | 13.37 | 13.80 | 0 | +0.25(+1.83%) |
May 23, 2013 | 13.02 | 13.77 | 12.90 | 13.55 | 0 | +0.37(+2.82%) |
May 22, 2013 | 13.19 | 14.13 | 12.78 | 13.18 | 0 | +0.09(+0.65%) |
May 21, 2013 | 13.08 | 13.28 | 12.84 | 13.09 | 0 | -0.02(-0.15%) |
May 20, 2013 | 12.75 | 13.13 | 12.51 | 13.11 | 0 | +0.29(+2.23%) |
May 17, 2013 | 13.43 | 13.43 | 12.75 | 12.83 | 0 | -0.50(-3.79%) |
May 16, 2013 | 13.37 | 13.58 | 13.27 | 13.33 | 150,766 | -0.03(-0.21%) |
May 15, 2013 | 13.31 | 13.51 | 13.19 | 13.36 | 0 | -0.29(-2.09%) |
May 13, 2013 | 13.12 | 13.71 | 12.90 | 13.65 | 0 | +0.47(+3.54%) |
May 10, 2013 | 13.21 | 13.50 | 13.05 | 13.18 | 0 | -0.10(-0.72%) |
May 09, 2013 | 12.86 | 13.52 | 12.82 | 13.27 | 0 | +0.45(+3.49%) |
May 08, 2013 | 12.34 | 12.91 | 12.23 | 12.83 | 0 | +0.47(+3.78%) |
May 07, 2013 | 12.55 | 13.21 | 12.15 | 12.36 | 0 | -0.39(-3.06%) |
May 06, 2013 | 11.90 | 13.33 | 11.90 | 12.75 | 0 | +0.86(+7.21%) |
May 03, 2013 | 10.86 | 12.14 | 10.55 | 11.89 | 0 | +1.34(+12.72%) |
May 02, 2013 | 9.979 | 10.67 | 9.913 | 10.55 | 301,737 | +0.70(+7.05%) |
May 01, 2013 | 10.04 | 10.14 | 9.713 | 9.856 | 0 | -0.23(-2.27%) |
Apr 30, 2013 | 10.65 | 10.76 | 10.01 | 10.08 | 0 | -0.49(-4.59%) |
Apr 29, 2013 | 9.999 | 10.78 | 9.922 | 10.57 | 367,657 | +0.68(+6.83%) |
Apr 26, 2013 | 9.875 | 9.951 | 9.789 | 9.894 | 113,528 | +0.02(+0.19%) |
Apr 25, 2013 | 9.837 | 10.05 | 9.837 | 9.875 | 130,669 | +0.04(+0.39%) |
Apr 24, 2013 | 9.979 | 10.08 | 9.808 | 9.837 | 119,255 | -0.12(-1.24%) |
Apr 23, 2013 | 9.694 | 10.09 | 9.694 | 9.960 | 196,456 | +0.25(+2.55%) |
Apr 22, 2013 | 9.722 | 9.856 | 9.170 | 9.713 | 280,921 | +0.02(+0.20%) |
Apr 19, 2013 | 9.780 | 10.03 | 9.580 | 9.694 | 293,070 | -0.04(-0.39%) |
Apr 18, 2013 | 10.20 | 10.33 | 9.618 | 9.732 | 189,629 | -0.42(-4.13%) |
Apr 17, 2013 | 10.87 | 10.90 | 9.856 | 10.15 | 382,376 | -0.84(-7.63%) |
Apr 16, 2013 | 9.903 | 11.03 | 9.522 | 10.99 | 631,370 | +1.19(+12.15%) |
Apr 15, 2013 | 10.55 | 10.65 | 9.608 | 9.799 | 407,641 | -0.84(-7.88%) |
Apr 12, 2013 | 10.48 | 10.73 | 10.32 | 10.64 | 232,220 | +0.09(+0.81%) |
Apr 11, 2013 | 10.82 | 10.93 | 10.47 | 10.55 | 354,972 | -0.30(-2.81%) |
Apr 10, 2013 | 10.29 | 10.89 | 10.24 | 10.86 | 362,949 | +0.55(+5.36%) |
Apr 09, 2013 | 10.37 | 10.48 | 10.24 | 10.30 | 136,434 | -0.09(-0.82%) |
Apr 08, 2013 | 10.42 | 10.46 | 10.17 | 10.39 | 131,744 | -0.02(-0.18%) |
Apr 05, 2013 | 10.32 | 10.51 | 10.29 | 10.41 | 137,345 | -0.10(-0.91%) |
Apr 04, 2013 | 10.01 | 10.61 | 9.846 | 10.50 | 298,905 | +0.49(+4.85%) |
Apr 03, 2013 | 10.52 | 10.69 | 9.760 | 10.02 | 454,245 | -0.55(-5.23%) |
Apr 02, 2013 | 10.45 | 11.03 | 10.24 | 10.57 | 293,686 | -0.07(-0.63%) |
Apr 01, 2013 | 11.20 | 11.38 | 10.52 | 10.64 | 407,831 | -0.54(-4.85%) |
Mar 28, 2013 | 11.33 | 11.39 | 11.18 | 11.18 | 211,546 | -0.13(-1.18%) |
Mar 27, 2013 | 11.31 | 11.42 | 11.00 | 11.31 | 231,409 | -0.05(-0.42%) |
Mar 26, 2013 | 10.94 | 11.40 | 10.94 | 11.36 | 455,938 | +0.44(+4.01%) |
Mar 25, 2013 | 10.47 | 11.04 | 10.25 | 10.92 | 674,269 | +0.50(+4.75%) |
Mar 22, 2013 | 10.77 | 10.77 | 10.39 | 10.43 | 220,153 | -0.28(-2.58%) |
Mar 21, 2013 | 10.64 | 10.96 | 10.38 | 10.70 | 305,478 | -0.06(-0.53%) |
Mar 20, 2013 | 11.23 | 11.38 | 10.64 | 10.76 | 592,681 | -0.29(-2.59%) |
Mar 19, 2013 | 10.19 | 11.14 | 10.19 | 11.05 | 794,694 | +0.90(+8.82%) |
Mar 18, 2013 | 9.446 | 10.43 | 9.361 | 10.15 | 452,843 | +0.50(+5.23%) |
Mar 15, 2013 | 9.522 | 9.846 | 9.484 | 9.646 | 338,632 | -0.11(-1.17%) |
Mar 14, 2013 | 9.522 | 9.769 | 9.389 | 9.760 | 332,272 | +0.28(+2.91%) |
Mar 13, 2013 | 9.599 | 9.856 | 9.408 | 9.484 | 428,558 | -0.14(-1.48%) |
Mar 12, 2013 | 9.284 | 9.656 | 9.132 | 9.627 | 598,042 | +0.41(+4.44%) |
Mar 11, 2013 | 9.046 | 9.418 | 8.837 | 9.218 | 620,861 | +0.14(+1.57%) |
Mar 08, 2013 | 7.904 | 9.284 | 7.885 | 9.075 | 2,161,438 | +1.23(+15.66%) |
Mar 07, 2013 | 6.999 | 8.761 | 6.999 | 7.846 | 2,255,134 | +1.88(+31.42%) |
Mar 06, 2013 | 5.618 | 6.180 | 5.618 | 5.971 | 169,233 | -0.22(-3.61%) |
Mar 05, 2013 | 6.085 | 6.294 | 6.056 | 6.194 | 128,817 | +0.20(+3.25%) |
Mar 04, 2013 | 6.209 | 6.275 | 5.952 | 5.999 | 131,399 | -0.20(-3.23%) |