Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.54 | 13.22 | 12.29 | 12.46 | 156,400 | -0.03(-0.24%) |
Feb 27, 2014 | 12.47 | 12.76 | 12.39 | 12.49 | 298,847 | -0.03(-0.24%) |
Feb 26, 2014 | 12.47 | 12.76 | 12.36 | 12.52 | 233,076 | +0.09(+0.72%) |
Feb 25, 2014 | 12.59 | 12.88 | 12.41 | 12.43 | 134,149 | -0.18(-1.43%) |
Feb 24, 2014 | 12.80 | 12.97 | 12.53 | 12.61 | 261,157 | -0.25(-1.94%) |
Feb 21, 2014 | 13.06 | 13.06 | 12.83 | 12.86 | 163,964 | -0.13(-1.00%) |
Feb 20, 2014 | 12.78 | 13.14 | 12.74 | 12.99 | 152,011 | +0.23(+1.80%) |
Feb 19, 2014 | 12.89 | 13.13 | 12.75 | 12.76 | 98,144 | -0.20(-1.54%) |
Feb 18, 2014 | 13.10 | 13.21 | 12.80 | 12.96 | 183,837 | -0.09(-0.69%) |
Feb 14, 2014 | 12.97 | 13.05 | 13.05 | 13.05 | 257,900 | +0.06(+0.46%) |
Feb 13, 2014 | 12.57 | 13.01 | 12.57 | 12.99 | 181,100 | +0.33(+2.61%) |
Feb 12, 2014 | 12.56 | 12.82 | 12.23 | 12.66 | 94,701 | +0.14(+1.12%) |
Feb 11, 2014 | 12.25 | 12.69 | 12.25 | 12.52 | 148,903 | +0.24(+1.95%) |
Feb 10, 2014 | 12.33 | 12.56 | 12.10 | 12.28 | 102,341 | -0.10(-0.81%) |
Feb 07, 2014 | 12.13 | 12.64 | 12.13 | 12.38 | 172,358 | +0.27(+2.23%) |
Feb 06, 2014 | 12.00 | 12.43 | 11.87 | 12.11 | 204,131 | +0.22(+1.85%) |
Feb 05, 2014 | 12.21 | 12.50 | 11.73 | 11.89 | 149,182 | -0.32(-2.62%) |
Feb 04, 2014 | 12.08 | 12.39 | 11.96 | 12.21 | 283,625 | +0.19(+1.58%) |
Feb 03, 2014 | 12.88 | 12.93 | 11.93 | 12.02 | 206,156 | -0.90(-6.97%) |
Jan 31, 2014 | 12.29 | 12.97 | 11.50 | 12.92 | 269,190 | +0.42(+3.36%) |
Jan 30, 2014 | 12.70 | 12.87 | 12.48 | 12.50 | 167,697 | -0.16(-1.26%) |
Jan 29, 2014 | 12.96 | 13.08 | 12.55 | 12.66 | 115,058 | -0.43(-3.28%) |
Jan 28, 2014 | 12.87 | 13.13 | 12.80 | 13.09 | 172,509 | +0.21(+1.63%) |
Jan 27, 2014 | 13.22 | 13.40 | 12.75 | 12.88 | 101,697 | -0.38(-2.87%) |
Jan 24, 2014 | 13.95 | 13.95 | 13.16 | 13.26 | 218,211 | -0.77(-5.49%) |
Jan 23, 2014 | 13.74 | 14.05 | 13.36 | 14.03 | 248,765 | +0.27(+1.96%) |
Jan 22, 2014 | 13.83 | 14.14 | 13.45 | 13.76 | 268,258 | -0.01(-0.07%) |
Jan 21, 2014 | 13.93 | 14.13 | 13.61 | 13.77 | 174,906 | -0.16(-1.15%) |
Jan 17, 2014 | 14.05 | 13.93 | 13.93 | 13.93 | 178,400 | -0.12(-0.85%) |
Jan 16, 2014 | 13.83 | 14.18 | 13.83 | 14.05 | 332,730 | +0.17(+1.22%) |
Jan 15, 2014 | 13.99 | 14.00 | 13.59 | 13.88 | 246,583 | -0.11(-0.79%) |
Jan 14, 2014 | 13.27 | 14.00 | 13.15 | 13.99 | 289,804 | +0.82(+6.23%) |
Jan 13, 2014 | 13.50 | 13.73 | 12.96 | 13.17 | 349,156 | -0.58(-4.22%) |
Jan 10, 2014 | 13.80 | 13.91 | 13.59 | 13.75 | 130,098 | +0.02(+0.15%) |
Jan 09, 2014 | 13.83 | 13.86 | 13.61 | 13.73 | 184,073 | -0.09(-0.65%) |
Jan 08, 2014 | 13.56 | 13.82 | 13.40 | 13.82 | 100,127 | +0.28(+2.07%) |
Jan 07, 2014 | 13.32 | 13.56 | 13.09 | 13.54 | 134,505 | +0.23(+1.73%) |
Jan 06, 2014 | 13.33 | 13.50 | 12.51 | 13.31 | 211,312 | -0.02(-0.15%) |
Jan 03, 2014 | 13.20 | 13.45 | 13.08 | 13.33 | 106,575 | +0.11(+0.83%) |
Jan 02, 2014 | 13.23 | 13.30 | 13.01 | 13.22 | 259,512 | -0.07(-0.53%) |
Dec 31, 2013 | 13.27 | 13.29 | 13.29 | 13.29 | 193,400 | +0.08(+0.61%) |
Dec 30, 2013 | 13.04 | 13.25 | 12.78 | 13.21 | 104,767 | +0.13(+0.99%) |
Dec 27, 2013 | 13.15 | 13.24 | 12.82 | 13.08 | 75,453 | -0.01(-0.08%) |
Dec 26, 2013 | 12.95 | 13.15 | 12.87 | 13.09 | 101,720 | +0.19(+1.47%) |
Dec 24, 2013 | 12.87 | 12.95 | 12.46 | 12.90 | 49,844 | +0.06(+0.47%) |
Dec 23, 2013 | 12.52 | 12.86 | 12.52 | 12.84 | 153,424 | +0.34(+2.72%) |
Dec 20, 2013 | 12.34 | 12.53 | 12.21 | 12.50 | 423,104 | +0.27(+2.21%) |
Dec 19, 2013 | 12.57 | 12.58 | 11.99 | 12.23 | 382,060 | +0.25(+2.09%) |
Dec 18, 2013 | 11.52 | 12.01 | 11.22 | 11.98 | 227,285 | +0.51(+4.45%) |
Dec 17, 2013 | 11.18 | 11.52 | 11.05 | 11.47 | 173,684 | +0.25(+2.23%) |
Dec 16, 2013 | 11.75 | 11.75 | 10.85 | 11.22 | 598,690 | -0.53(-4.51%) |
Dec 13, 2013 | 11.23 | 11.83 | 11.19 | 11.75 | 293,683 | +0.56(+5.00%) |
Dec 12, 2013 | 11.30 | 11.34 | 11.18 | 11.19 | 152,941 | -0.06(-0.53%) |
Dec 11, 2013 | 11.29 | 11.41 | 11.12 | 11.25 | 161,384 | -0.03(-0.27%) |
Dec 10, 2013 | 11.29 | 11.34 | 11.21 | 11.28 | 143,253 | -0.06(-0.53%) |
Dec 09, 2013 | 11.31 | 11.37 | 11.18 | 11.34 | 92,054 | +0.01(+0.09%) |
Dec 06, 2013 | 10.99 | 11.36 | 10.90 | 11.33 | 0 | +0.40(+3.66%) |
Dec 05, 2013 | 11.08 | 11.27 | 10.78 | 10.93 | 0 | -0.17(-1.53%) |
Dec 04, 2013 | 11.38 | 11.49 | 11.01 | 11.10 | 0 | -0.29(-2.55%) |
Dec 03, 2013 | 11.56 | 11.64 | 11.35 | 11.39 | 0 | -0.21(-1.81%) |
Dec 02, 2013 | 11.88 | 12.05 | 11.45 | 11.60 | 197,426 | -0.30(-2.52%) |
Nov 29, 2013 | 12.01 | 12.20 | 11.87 | 11.90 | 0 | -0.04(-0.34%) |
Nov 27, 2013 | 12.00 | 12.00 | 11.81 | 11.94 | 0 | -0.04(-0.33%) |
Nov 26, 2013 | 11.74 | 12.05 | 11.53 | 11.98 | 0 | +0.19(+1.61%) |
Nov 25, 2013 | 12.05 | 12.15 | 11.74 | 11.79 | 302,415 | -0.24(-2.00%) |
Nov 22, 2013 | 12.34 | 12.45 | 11.95 | 12.03 | 0 | -0.27(-2.20%) |
Nov 21, 2013 | 12.48 | 12.79 | 12.29 | 12.30 | 280,367 | -0.13(-1.05%) |
Nov 20, 2013 | 12.44 | 12.50 | 12.27 | 12.43 | 0 | +0.03(+0.24%) |
Nov 19, 2013 | 12.62 | 12.72 | 12.25 | 12.40 | 361,749 | -0.24(-1.90%) |
Nov 18, 2013 | 12.70 | 12.91 | 12.31 | 12.64 | 0 | -0.03(-0.24%) |
Nov 15, 2013 | 12.86 | 13.22 | 12.55 | 12.67 | 0 | -0.20(-1.55%) |
Nov 14, 2013 | 12.67 | 13.03 | 12.53 | 12.87 | 492,295 | +0.86(+7.16%) |
Nov 12, 2013 | 11.51 | 12.08 | 11.51 | 12.01 | 0 | +0.50(+4.34%) |
Nov 11, 2013 | 11.59 | 11.59 | 11.41 | 11.51 | 0 | -0.13(-1.12%) |
Nov 08, 2013 | 11.81 | 12.01 | 11.56 | 11.64 | 0 | -0.17(-1.44%) |
Nov 07, 2013 | 11.79 | 11.91 | 11.78 | 11.81 | 256,410 | +0.02(+0.17%) |
Nov 06, 2013 | 11.67 | 11.90 | 11.64 | 11.79 | 160,901 | +0.20(+1.73%) |
Nov 05, 2013 | 11.80 | 12.03 | 11.58 | 11.59 | 270,224 | -0.31(-2.61%) |
Nov 04, 2013 | 12.07 | 12.07 | 11.78 | 11.90 | 223,171 | -0.17(-1.41%) |
Nov 01, 2013 | 12.08 | 12.16 | 11.82 | 12.07 | 0 | -0.03(-0.25%) |
Oct 31, 2013 | 12.23 | 12.28 | 11.90 | 12.10 | 0 | -0.11(-0.90%) |
Oct 30, 2013 | 12.35 | 12.35 | 12.11 | 12.21 | 136,927 | -0.18(-1.45%) |
Oct 29, 2013 | 12.33 | 12.40 | 12.17 | 12.39 | 0 | +0.05(+0.41%) |
Oct 28, 2013 | 12.27 | 12.40 | 12.18 | 12.34 | 0 | +0.04(+0.33%) |
Oct 25, 2013 | 12.41 | 12.51 | 12.16 | 12.30 | 0 | -0.05(-0.40%) |
Oct 24, 2013 | 12.36 | 12.46 | 12.23 | 12.35 | 186,521 | +0.04(+0.32%) |
Oct 23, 2013 | 12.39 | 12.60 | 12.26 | 12.31 | 0 | -0.10(-0.81%) |
Oct 22, 2013 | 12.45 | 12.60 | 12.29 | 12.41 | 119,993 | +0.02(+0.16%) |
Oct 21, 2013 | 12.75 | 12.75 | 12.36 | 12.39 | 207,962 | -0.30(-2.36%) |
Oct 18, 2013 | 12.77 | 12.84 | 12.57 | 12.69 | 143,652 | +0.00(+0.00%) |
Oct 17, 2013 | 12.59 | 12.78 | 12.51 | 12.69 | 255,638 | +0.05(+0.40%) |
Oct 16, 2013 | 12.53 | 12.80 | 12.51 | 12.64 | 120,017 | +0.16(+1.28%) |
Oct 15, 2013 | 12.61 | 12.75 | 12.31 | 12.48 | 165,118 | -0.12(-0.95%) |
Oct 14, 2013 | 12.38 | 12.68 | 12.37 | 12.60 | 136,562 | +0.22(+1.78%) |
Oct 11, 2013 | 11.98 | 12.42 | 11.87 | 12.38 | 0 | +0.34(+2.82%) |
Oct 10, 2013 | 12.19 | 12.37 | 11.83 | 12.04 | 144,089 | +0.02(+0.17%) |
Oct 09, 2013 | 12.33 | 12.36 | 11.93 | 12.02 | 197,714 | -0.31(-2.51%) |
Oct 08, 2013 | 12.38 | 12.55 | 12.17 | 12.33 | 362,661 | -0.09(-0.72%) |
Oct 07, 2013 | 12.46 | 12.54 | 12.32 | 12.42 | 0 | -0.10(-0.80%) |
Oct 04, 2013 | 12.22 | 12.62 | 12.14 | 12.52 | 0 | +0.32(+2.62%) |
Oct 03, 2013 | 12.26 | 12.36 | 12.06 | 12.20 | 0 | -0.02(-0.16%) |
Oct 02, 2013 | 12.19 | 12.29 | 11.94 | 12.22 | 312,988 | -0.02(-0.16%) |
Oct 01, 2013 | 12.14 | 12.53 | 12.10 | 12.24 | 323,616 | +0.60(+5.15%) |
Sep 27, 2013 | 11.69 | 11.93 | 11.51 | 11.64 | 0 | -0.13(-1.10%) |
Sep 26, 2013 | 11.85 | 11.94 | 11.69 | 11.77 | 177,901 | -0.06(-0.51%) |
Sep 25, 2013 | 12.00 | 12.12 | 11.78 | 11.83 | 178,160 | -0.19(-1.58%) |
Sep 24, 2013 | 11.78 | 12.05 | 11.52 | 12.02 | 246,058 | +0.23(+1.95%) |
Sep 23, 2013 | 12.05 | 12.14 | 11.54 | 11.79 | 361,043 | -0.31(-2.56%) |
Sep 20, 2013 | 12.19 | 12.27 | 11.98 | 12.10 | 0 | -0.09(-0.74%) |
Sep 19, 2013 | 12.29 | 12.39 | 11.96 | 12.19 | 158,832 | -0.09(-0.73%) |
Sep 18, 2013 | 12.25 | 12.59 | 12.05 | 12.28 | 0 | +0.03(+0.24%) |
Sep 17, 2013 | 11.94 | 12.36 | 11.83 | 12.25 | 0 | +0.31(+2.60%) |
Sep 16, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 0 | +0.05(+0.42%) |
Sep 13, 2013 | 11.67 | 11.95 | 11.48 | 11.89 | 0 | +0.26(+2.24%) |
Sep 12, 2013 | 11.81 | 11.85 | 11.54 | 11.63 | 0 | -0.21(-1.73%) |
Sep 11, 2013 | 11.72 | 11.92 | 11.64 | 11.84 | 0 | +0.09(+0.72%) |
Sep 10, 2013 | 11.56 | 11.77 | 11.48 | 11.75 | 138,196 | +0.21(+1.82%) |
Sep 09, 2013 | 11.64 | 11.79 | 11.36 | 11.54 | 0 | -0.10(-0.86%) |
Sep 06, 2013 | 11.43 | 11.74 | 11.14 | 11.64 | 0 | +0.25(+2.19%) |
Sep 05, 2013 | 11.46 | 11.60 | 11.35 | 11.39 | 0 | -0.06(-0.52%) |
Sep 04, 2013 | 11.69 | 11.69 | 11.19 | 11.45 | 0 | +0.03(+0.26%) |
Sep 03, 2013 | 11.60 | 11.74 | 11.18 | 11.42 | 0 | -0.08(-0.70%) |
Aug 30, 2013 | 11.63 | 11.73 | 11.36 | 11.50 | 0 | -0.17(-1.46%) |
Aug 29, 2013 | 11.38 | 11.85 | 11.34 | 11.67 | 483,263 | +0.30(+2.64%) |
Aug 28, 2013 | 11.06 | 11.43 | 11.00 | 11.37 | 0 | +0.28(+2.52%) |
Aug 27, 2013 | 11.15 | 11.20 | 10.95 | 11.09 | 605,708 | -0.15(-1.33%) |
Aug 26, 2013 | 10.76 | 11.29 | 10.60 | 11.24 | 0 | +0.54(+5.05%) |
Aug 23, 2013 | 10.64 | 10.76 | 10.55 | 10.70 | 0 | +0.05(+0.47%) |
Aug 22, 2013 | 10.57 | 10.67 | 10.46 | 10.65 | 287,325 | +0.15(+1.43%) |
Aug 21, 2013 | 10.20 | 10.66 | 10.18 | 10.50 | 0 | +0.27(+2.64%) |
Aug 20, 2013 | 10.15 | 10.30 | 10.11 | 10.23 | 271,179 | +0.06(+0.59%) |
Aug 19, 2013 | 10.12 | 10.21 | 10.07 | 10.17 | 261,805 | +0.01(+0.10%) |
Aug 16, 2013 | 10.15 | 10.21 | 9.910 | 10.16 | 0 | -0.03(-0.29%) |
Aug 15, 2013 | 10.18 | 10.25 | 10.00 | 10.19 | 465,133 | -0.07(-0.68%) |
Aug 14, 2013 | 10.40 | 10.46 | 9.950 | 10.26 | 4,256,598 | +0.37(+3.74%) |
Aug 13, 2013 | 9.650 | 9.950 | 9.240 | 9.890 | 562,550 | +0.17(+1.75%) |
Aug 12, 2013 | 10.02 | 10.06 | 9.600 | 9.720 | 216,674 | -0.31(-3.09%) |
Aug 09, 2013 | 9.640 | 10.17 | 9.300 | 10.03 | 412,588 | +0.34(+3.51%) |
Aug 08, 2013 | 9.110 | 9.780 | 8.751 | 9.690 | 359,526 | +0.67(+7.43%) |
Aug 07, 2013 | 9.910 | 10.04 | 9.000 | 9.020 | 427,701 | -0.94(-9.44%) |
Aug 06, 2013 | 9.890 | 9.980 | 9.670 | 9.960 | 131,873 | +0.00(+0.00%) |
Aug 05, 2013 | 9.820 | 9.970 | 9.690 | 9.960 | 130,937 | +0.09(+0.91%) |
Aug 02, 2013 | 9.680 | 9.970 | 9.615 | 9.870 | 95,101 | +0.17(+1.75%) |
Aug 01, 2013 | 9.310 | 9.800 | 9.270 | 9.700 | 346,948 | +0.20(+2.11%) |
Jul 31, 2013 | 10.02 | 10.05 | 9.460 | 9.500 | 0 | -0.48(-4.81%) |
Jul 30, 2013 | 9.880 | 10.02 | 9.800 | 9.980 | 0 | +0.17(+1.73%) |
Jul 29, 2013 | 9.800 | 9.890 | 9.750 | 9.810 | 0 | -0.02(-0.20%) |
Jul 26, 2013 | 9.800 | 9.980 | 9.760 | 9.830 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 10.01 | 10.07 | 9.750 | 9.830 | 0 | -0.16(-1.60%) |
Jul 24, 2013 | 10.27 | 10.27 | 9.920 | 9.990 | 0 | -0.08(-0.79%) |
Jul 23, 2013 | 10.25 | 10.25 | 10.01 | 10.07 | 0 | -0.18(-1.76%) |
Jul 22, 2013 | 10.23 | 10.31 | 10.01 | 10.25 | 0 | +0.24(+2.40%) |
Jul 19, 2013 | 10.01 | 10.05 | 9.850 | 10.01 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.900 | 10.17 | 9.850 | 10.01 | 0 | +0.03(+0.30%) |
Jul 17, 2013 | 10.15 | 10.34 | 9.950 | 9.980 | 162,155 | -0.15(-1.48%) |
Jul 16, 2013 | 10.13 | 10.27 | 10.01 | 10.13 | 0 | -0.09(-0.88%) |
Jul 15, 2013 | 10.26 | 10.44 | 10.09 | 10.22 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 10.31 | 10.50 | 10.14 | 10.22 | 0 | -0.22(-2.11%) |
Jul 11, 2013 | 10.17 | 10.46 | 10.12 | 10.44 | 0 | +0.36(+3.57%) |
Jul 10, 2013 | 10.05 | 10.26 | 9.880 | 10.08 | 0 | +0.06(+0.60%) |
Jul 09, 2013 | 10.14 | 10.19 | 9.990 | 10.02 | 0 | -0.03(-0.30%) |
Jul 08, 2013 | 10.19 | 10.47 | 9.980 | 10.05 | 0 | -0.08(-0.79%) |
Jul 05, 2013 | 10.54 | 10.54 | 9.750 | 10.13 | 0 | -0.28(-2.69%) |
Jul 03, 2013 | 10.52 | 10.71 | 10.32 | 10.41 | 0 | -0.17(-1.61%) |
Jul 02, 2013 | 10.50 | 10.63 | 10.36 | 10.58 | 0 | +0.05(+0.47%) |
Jul 01, 2013 | 10.41 | 10.58 | 10.26 | 10.53 | 0 | +0.18(+1.76%) |
Jun 28, 2013 | 10.43 | 10.49 | 10.10 | 10.35 | 4,103,882 | -0.04(-0.40%) |
Jun 26, 2013 | 10.12 | 10.44 | 9.880 | 10.39 | 0 | +0.28(+2.77%) |
Jun 25, 2013 | 10.14 | 10.40 | 9.750 | 10.11 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 9.800 | 10.28 | 9.520 | 10.11 | 0 | +0.24(+2.43%) |
Jun 21, 2013 | 9.660 | 9.970 | 9.551 | 9.870 | 200,675 | +0.28(+2.92%) |
Jun 20, 2013 | 9.580 | 9.640 | 9.430 | 9.590 | 0 | -0.20(-2.04%) |
Jun 19, 2013 | 9.390 | 10.06 | 9.250 | 9.790 | 0 | +0.22(+2.30%) |
Jun 18, 2013 | 10.45 | 10.68 | 9.510 | 9.570 | 0 | -1.40(-12.76%) |
Jun 17, 2013 | 11.97 | 12.18 | 10.95 | 10.97 | 523,116 | -1.00(-8.35%) |
Jun 14, 2013 | 11.98 | 12.20 | 11.86 | 11.97 | 0 | -0.06(-0.50%) |
Jun 13, 2013 | 12.28 | 12.47 | 11.86 | 12.03 | 435,903 | -0.21(-1.72%) |
Jun 12, 2013 | 13.31 | 13.33 | 11.50 | 12.24 | 2,024,193 | -0.93(-7.06%) |
Jun 11, 2013 | 14.86 | 14.90 | 10.24 | 13.17 | 4,336,448 | -1.96(-12.95%) |
Jun 10, 2013 | 15.05 | 15.16 | 14.78 | 15.13 | 0 | +0.21(+1.41%) |
Jun 07, 2013 | 15.09 | 15.14 | 14.89 | 14.92 | 0 | -0.16(-1.06%) |
Jun 06, 2013 | 14.52 | 15.13 | 14.31 | 15.08 | 0 | +0.53(+3.64%) |
Jun 05, 2013 | 15.19 | 15.44 | 14.37 | 14.55 | 0 | -0.59(-3.90%) |
Jun 04, 2013 | 15.35 | 15.49 | 15.05 | 15.14 | 0 | -0.22(-1.43%) |
Jun 03, 2013 | 14.86 | 15.40 | 14.78 | 15.36 | 111,387 | +0.46(+3.09%) |
May 31, 2013 | 14.98 | 15.19 | 14.49 | 14.90 | 152,754 | -0.10(-0.67%) |
May 30, 2013 | 15.07 | 15.18 | 14.91 | 15.00 | 0 | -0.04(-0.27%) |
May 29, 2013 | 14.73 | 15.09 | 14.30 | 15.04 | 69,766 | +0.30(+2.04%) |
May 28, 2013 | 14.87 | 15.14 | 14.74 | 14.74 | 85,760 | -0.03(-0.20%) |
May 24, 2013 | 14.56 | 14.84 | 14.32 | 14.77 | 0 | +0.11(+0.75%) |
May 23, 2013 | 13.84 | 14.71 | 13.75 | 14.66 | 0 | +0.66(+4.71%) |
May 22, 2013 | 14.60 | 15.00 | 13.84 | 14.00 | 0 | -0.54(-3.71%) |
May 21, 2013 | 14.96 | 15.10 | 14.30 | 14.54 | 0 | -0.32(-2.15%) |
May 20, 2013 | 15.08 | 15.39 | 14.82 | 14.86 | 0 | -0.34(-2.24%) |
May 17, 2013 | 15.28 | 15.32 | 14.98 | 15.20 | 0 | -0.09(-0.59%) |
May 16, 2013 | 15.28 | 15.49 | 15.05 | 15.29 | 64,914 | +0.02(+0.13%) |
May 15, 2013 | 15.13 | 15.28 | 15.00 | 15.27 | 0 | +0.26(+1.73%) |
May 13, 2013 | 14.89 | 15.14 | 14.73 | 15.01 | 0 | +0.16(+1.08%) |
May 10, 2013 | 14.56 | 14.92 | 14.45 | 14.85 | 0 | +0.22(+1.50%) |
May 09, 2013 | 15.50 | 16.00 | 13.50 | 14.63 | 0 | -0.58(-3.81%) |
May 08, 2013 | 14.96 | 15.21 | 14.76 | 15.21 | 0 | +0.32(+2.15%) |
May 07, 2013 | 14.68 | 15.01 | 14.62 | 14.89 | 0 | +0.16(+1.09%) |
May 06, 2013 | 14.69 | 15.16 | 14.56 | 14.73 | 0 | -0.08(-0.54%) |
May 03, 2013 | 15.24 | 15.44 | 14.78 | 14.81 | 0 | -0.27(-1.79%) |
May 02, 2013 | 15.38 | 15.38 | 14.94 | 15.08 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.56 | 15.71 | 14.87 | 15.08 | 0 | -0.47(-3.02%) |
Apr 30, 2013 | 15.07 | 15.56 | 14.96 | 15.55 | 0 | +0.35(+2.30%) |
Apr 29, 2013 | 15.21 | 15.41 | 14.86 | 15.20 | 281,192 | +0.12(+0.80%) |
Apr 26, 2013 | 15.00 | 15.10 | 14.86 | 15.08 | 67,337 | +0.08(+0.53%) |
Apr 25, 2013 | 14.25 | 15.00 | 14.20 | 15.00 | 0 | +0.87(+6.16%) |
Apr 24, 2013 | 15.32 | 15.36 | 13.98 | 14.13 | 0 | -1.03(-6.79%) |
Apr 23, 2013 | 14.99 | 15.21 | 14.94 | 15.16 | 155,011 | +0.24(+1.61%) |
Apr 22, 2013 | 15.42 | 15.42 | 14.88 | 14.92 | 197,885 | +0.21(+1.43%) |
Apr 19, 2013 | 14.11 | 14.73 | 14.09 | 14.71 | 142,949 | +0.48(+3.37%) |
Apr 18, 2013 | 14.34 | 14.47 | 14.14 | 14.23 | 87,559 | -0.14(-0.97%) |
Apr 17, 2013 | 14.36 | 14.48 | 14.06 | 14.37 | 93,484 | -0.10(-0.69%) |
Apr 16, 2013 | 14.06 | 14.48 | 13.88 | 14.47 | 224,624 | +0.85(+6.24%) |
Apr 15, 2013 | 14.05 | 14.10 | 13.50 | 13.62 | 186,221 | -0.36(-2.58%) |
Apr 12, 2013 | 13.82 | 14.09 | 13.64 | 13.98 | 81,893 | +0.15(+1.08%) |
Apr 11, 2013 | 14.10 | 14.18 | 13.68 | 13.83 | 121,885 | -0.22(-1.57%) |
Apr 10, 2013 | 13.89 | 14.18 | 13.75 | 14.05 | 167,287 | +0.15(+1.08%) |
Apr 09, 2013 | 13.70 | 14.04 | 13.61 | 13.90 | 159,984 | +0.27(+1.98%) |
Apr 08, 2013 | 13.70 | 13.73 | 13.09 | 13.63 | 162,771 | +0.01(+0.07%) |
Apr 05, 2013 | 13.37 | 13.68 | 13.26 | 13.62 | 138,905 | -0.06(-0.44%) |
Apr 04, 2013 | 13.64 | 13.81 | 13.31 | 13.68 | 128,211 | -0.01(-0.07%) |
Apr 03, 2013 | 14.11 | 14.20 | 13.42 | 13.69 | 260,336 | -0.25(-1.79%) |
Apr 02, 2013 | 13.21 | 14.10 | 13.21 | 13.94 | 421,471 | +0.64(+4.81%) |
Apr 01, 2013 | 13.00 | 13.45 | 12.91 | 13.30 | 260,814 | +0.38(+2.94%) |
Mar 28, 2013 | 12.47 | 13.03 | 12.39 | 12.92 | 230,184 | +0.53(+4.28%) |
Mar 27, 2013 | 12.14 | 12.49 | 12.03 | 12.39 | 85,201 | +0.21(+1.72%) |
Mar 26, 2013 | 12.02 | 12.41 | 11.94 | 12.18 | 147,208 | +0.16(+1.33%) |
Mar 25, 2013 | 12.12 | 12.16 | 11.82 | 12.02 | 137,299 | -0.02(-0.17%) |
Mar 22, 2013 | 12.23 | 12.25 | 11.90 | 12.04 | 102,674 | +0.02(+0.17%) |
Mar 21, 2013 | 11.40 | 12.15 | 11.28 | 12.02 | 894,273 | +0.54(+4.70%) |
Mar 20, 2013 | 11.86 | 11.86 | 11.25 | 11.48 | 128,643 | -0.60(-4.97%) |
Mar 19, 2013 | 12.25 | 12.25 | 11.87 | 12.08 | 66,391 | -0.11(-0.90%) |
Mar 18, 2013 | 11.73 | 12.24 | 11.50 | 12.19 | 115,513 | +0.21(+1.75%) |
Mar 15, 2013 | 11.88 | 12.13 | 11.40 | 11.98 | 204,245 | -0.41(-3.31%) |
Mar 14, 2013 | 12.28 | 12.55 | 12.17 | 12.39 | 359,004 | +0.23(+1.89%) |
Mar 13, 2013 | 11.86 | 12.50 | 11.40 | 12.16 | 669,914 | +1.11(+10.05%) |
Mar 12, 2013 | 11.08 | 11.35 | 11.00 | 11.05 | 122,473 | +0.01(+0.09%) |
Mar 11, 2013 | 10.89 | 11.15 | 10.79 | 11.04 | 97,123 | +0.13(+1.19%) |
Mar 08, 2013 | 10.78 | 11.00 | 10.70 | 10.91 | 27,707 | +0.19(+1.77%) |
Mar 07, 2013 | 10.85 | 11.00 | 10.59 | 10.72 | 46,661 | -0.17(-1.56%) |
Mar 06, 2013 | 10.79 | 11.03 | 10.53 | 10.89 | 37,080 | +0.18(+1.68%) |
Mar 05, 2013 | 10.37 | 10.87 | 10.37 | 10.71 | 31,220 | +0.24(+2.29%) |
Mar 04, 2013 | 10.41 | 10.59 | 10.22 | 10.47 | 92,764 | +0.16(+1.55%) |