Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.10 | 12.23 | 11.94 | 12.22 | 568,834 | -0.06(-0.52%) |
Mar 28, 2014 | 12.46 | 12.46 | 12.18 | 12.28 | 700,501 | -0.22(-1.72%) |
Mar 27, 2014 | 12.37 | 12.64 | 12.31 | 12.50 | 766,374 | +0.18(+1.45%) |
Mar 26, 2014 | 12.01 | 12.33 | 12.01 | 12.32 | 279,996 | +0.27(+2.22%) |
Mar 25, 2014 | 11.98 | 12.11 | 11.75 | 12.05 | 170,575 | -0.13(-1.10%) |
Mar 24, 2014 | 11.86 | 12.20 | 11.84 | 12.18 | 427,692 | +0.27(+2.30%) |
Mar 21, 2014 | 11.65 | 11.94 | 11.65 | 11.91 | 497,917 | +0.36(+3.14%) |
Mar 20, 2014 | 11.55 | 11.72 | 11.53 | 11.55 | 304,394 | -0.06(-0.55%) |
Mar 19, 2014 | 11.82 | 11.84 | 11.47 | 11.61 | 362,326 | -0.28(-2.38%) |
Mar 18, 2014 | 11.73 | 11.90 | 11.73 | 11.89 | 168,375 | +0.13(+1.14%) |
Mar 17, 2014 | 11.92 | 11.95 | 11.75 | 11.76 | 407,906 | -0.27(-2.26%) |
Mar 14, 2014 | 12.17 | 12.18 | 11.97 | 12.03 | 282,594 | +0.02(+0.15%) |
Mar 13, 2014 | 11.45 | 12.03 | 11.43 | 12.01 | 362,264 | +0.47(+4.07%) |
Mar 12, 2014 | 11.51 | 11.62 | 11.47 | 11.54 | 483,912 | +0.24(+2.09%) |
Mar 11, 2014 | 11.21 | 11.32 | 11.15 | 11.31 | 223,388 | +0.07(+0.65%) |
Mar 10, 2014 | 11.20 | 11.25 | 11.15 | 11.23 | 475,243 | +0.04(+0.36%) |
Mar 07, 2014 | 11.11 | 11.26 | 11.09 | 11.19 | 509,924 | -0.21(-1.83%) |
Mar 06, 2014 | 11.48 | 11.52 | 11.39 | 11.40 | 366,488 | -0.33(-2.82%) |
Mar 05, 2014 | 11.65 | 11.78 | 11.62 | 11.73 | 415,380 | +0.06(+0.50%) |
Mar 04, 2014 | 11.99 | 11.99 | 11.67 | 11.67 | 836,313 | -0.55(-4.51%) |
Mar 03, 2014 | 12.19 | 12.28 | 12.11 | 12.23 | 664,339 | +0.22(+1.83%) |
Feb 28, 2014 | 11.88 | 12.05 | 11.73 | 12.01 | 301,656 | +0.05(+0.40%) |
Feb 27, 2014 | 11.90 | 11.99 | 11.85 | 11.96 | 815,381 | +0.19(+1.62%) |
Feb 26, 2014 | 11.58 | 11.77 | 11.57 | 11.77 | 475,116 | +0.18(+1.57%) |
Feb 25, 2014 | 11.44 | 11.59 | 11.44 | 11.59 | 491,285 | +0.30(+2.67%) |
Feb 24, 2014 | 11.37 | 11.37 | 11.22 | 11.28 | 137,425 | -0.08(-0.68%) |
Feb 21, 2014 | 11.15 | 11.38 | 11.15 | 11.36 | 63,685 | +0.15(+1.36%) |
Feb 20, 2014 | 11.28 | 11.35 | 11.08 | 11.21 | 432,414 | -0.07(-0.58%) |
Feb 19, 2014 | 11.50 | 11.51 | 11.26 | 11.28 | 444,285 | -0.14(-1.19%) |
Feb 18, 2014 | 11.37 | 11.54 | 11.36 | 11.41 | 302,965 | +0.08(+0.70%) |
Feb 14, 2014 | 11.36 | 11.33 | 11.33 | 11.33 | 1,275,219 | -0.01(-0.10%) |
Feb 13, 2014 | 11.35 | 11.38 | 11.26 | 11.34 | 199,837 | +0.19(+1.71%) |
Feb 12, 2014 | 11.23 | 11.23 | 11.06 | 11.15 | 435,082 | -0.17(-1.48%) |
Feb 11, 2014 | 11.38 | 11.39 | 11.22 | 11.32 | 269,868 | -0.19(-1.62%) |
Feb 10, 2014 | 11.35 | 11.53 | 11.35 | 11.51 | 432,370 | +0.09(+0.81%) |
Feb 07, 2014 | 11.32 | 11.56 | 11.31 | 11.41 | 277,488 | +0.02(+0.14%) |
Feb 06, 2014 | 11.50 | 11.50 | 11.34 | 11.40 | 293,053 | -0.16(-1.41%) |
Feb 05, 2014 | 11.72 | 11.75 | 11.49 | 11.56 | 690,977 | -0.34(-2.82%) |
Feb 04, 2014 | 11.98 | 12.05 | 11.81 | 11.90 | 307,432 | -0.36(-2.91%) |
Feb 03, 2014 | 11.77 | 12.27 | 11.70 | 12.25 | 758,111 | +0.44(+3.72%) |
Jan 31, 2014 | 11.81 | 11.87 | 11.70 | 11.81 | 690,060 | +0.20(+1.72%) |
Jan 30, 2014 | 11.57 | 11.63 | 11.47 | 11.61 | 492,008 | -0.08(-0.68%) |
Jan 29, 2014 | 11.54 | 11.80 | 11.44 | 11.69 | 624,451 | +0.26(+2.30%) |
Jan 28, 2014 | 11.40 | 11.43 | 11.28 | 11.43 | 535,349 | +0.10(+0.88%) |
Jan 27, 2014 | 11.50 | 11.61 | 11.33 | 11.33 | 359,155 | -0.23(-2.02%) |
Jan 24, 2014 | 11.50 | 11.58 | 11.42 | 11.56 | 720,467 | +0.20(+1.74%) |
Jan 23, 2014 | 11.10 | 11.44 | 11.09 | 11.37 | 625,223 | +0.46(+4.26%) |
Jan 22, 2014 | 10.93 | 11.04 | 10.89 | 10.90 | 415,010 | -0.07(-0.62%) |
Jan 21, 2014 | 10.95 | 11.03 | 10.94 | 10.97 | 592,826 | +0.03(+0.23%) |
Jan 17, 2014 | 10.78 | 10.94 | 10.94 | 10.94 | 1,019,469 | +0.14(+1.28%) |
Jan 16, 2014 | 10.75 | 10.83 | 10.72 | 10.81 | 398,051 | +0.19(+1.75%) |
Jan 15, 2014 | 10.52 | 10.66 | 10.49 | 10.62 | 385,083 | -0.02(-0.17%) |
Jan 14, 2014 | 10.71 | 10.75 | 10.62 | 10.64 | 298,384 | -0.15(-1.43%) |
Jan 13, 2014 | 10.67 | 10.85 | 10.65 | 10.79 | 305,285 | +0.17(+1.58%) |
Jan 10, 2014 | 10.44 | 10.67 | 10.42 | 10.62 | 773,456 | +0.37(+3.58%) |
Jan 09, 2014 | 10.21 | 10.28 | 10.07 | 10.26 | 469,815 | +0.16(+1.57%) |
Jan 08, 2014 | 10.06 | 10.12 | 9.956 | 10.10 | 288,507 | -0.07(-0.74%) |
Jan 07, 2014 | 10.17 | 10.21 | 10.08 | 10.17 | 121,670 | +0.09(+0.85%) |
Jan 06, 2014 | 10.03 | 10.20 | 10.03 | 10.09 | 329,572 | +0.10(+0.95%) |
Jan 03, 2014 | 9.863 | 10.06 | 9.852 | 9.992 | 191,401 | +0.00(+0.05%) |
Jan 02, 2014 | 9.847 | 10.03 | 9.847 | 9.988 | 243,649 | +0.10(+1.01%) |
Dec 31, 2013 | 10.02 | 9.888 | 9.888 | 9.888 | 1,829,048 | -0.18(-1.80%) |
Dec 30, 2013 | 9.981 | 10.22 | 9.970 | 10.07 | 294,764 | +0.20(+2.05%) |
Dec 27, 2013 | 9.965 | 10.01 | 9.843 | 9.867 | 300,822 | -0.09(-0.89%) |
Dec 26, 2013 | 10.04 | 10.04 | 9.934 | 9.956 | 332,840 | -0.13(-1.30%) |
Dec 24, 2013 | 10.20 | 10.22 | 10.08 | 10.09 | 153,387 | -0.25(-2.41%) |
Dec 23, 2013 | 10.45 | 10.55 | 10.33 | 10.34 | 352,091 | -0.16(-1.53%) |
Dec 20, 2013 | 10.34 | 10.51 | 10.23 | 10.50 | 505,634 | +0.45(+4.45%) |
Dec 19, 2013 | 10.08 | 10.14 | 9.972 | 10.05 | 132,385 | -0.01(-0.14%) |
Dec 18, 2013 | 10.06 | 10.34 | 9.929 | 10.06 | 612,241 | -0.15(-1.49%) |
Dec 17, 2013 | 10.03 | 10.25 | 10.02 | 10.22 | 134,241 | +0.11(+1.10%) |
Dec 16, 2013 | 10.31 | 10.34 | 10.07 | 10.11 | 140,062 | -0.08(-0.80%) |
Dec 13, 2013 | 10.18 | 10.22 | 10.09 | 10.19 | 230,425 | +0.12(+1.19%) |
Dec 12, 2013 | 10.16 | 10.17 | 10.03 | 10.07 | 250,484 | -0.10(-1.00%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.16 | 10.17 | 347,894 | -0.24(-2.27%) |
Dec 10, 2013 | 10.39 | 10.43 | 10.28 | 10.40 | 342,144 | +0.21(+2.09%) |
Dec 09, 2013 | 10.16 | 10.22 | 10.10 | 10.19 | 148,704 | +0.08(+0.81%) |
Dec 06, 2013 | 10.02 | 10.13 | 9.967 | 10.11 | 175,920 | +0.13(+1.30%) |
Dec 05, 2013 | 10.00 | 10.10 | 9.917 | 9.981 | 341,667 | -0.09(-0.86%) |
Dec 04, 2013 | 10.08 | 10.15 | 9.976 | 10.07 | 303,794 | -0.29(-2.82%) |
Dec 03, 2013 | 10.36 | 10.43 | 10.31 | 10.36 | 137,593 | +0.10(+0.95%) |
Dec 02, 2013 | 10.42 | 10.42 | 10.24 | 10.26 | 351,355 | -0.26(-2.46%) |
Nov 29, 2013 | 10.38 | 10.54 | 10.37 | 10.52 | 397,438 | +0.03(+0.28%) |
Nov 27, 2013 | 10.56 | 10.57 | 10.35 | 10.49 | 196,596 | -0.04(-0.39%) |
Nov 26, 2013 | 10.52 | 10.64 | 10.52 | 10.53 | 382,323 | +0.10(+0.98%) |
Nov 25, 2013 | 10.31 | 10.49 | 10.31 | 10.43 | 108,106 | +0.10(+1.01%) |
Nov 22, 2013 | 10.23 | 10.40 | 10.23 | 10.33 | 316,211 | +0.28(+2.78%) |
Nov 21, 2013 | 9.940 | 10.12 | 9.836 | 10.05 | 851,085 | +0.03(+0.27%) |
Nov 20, 2013 | 10.52 | 10.61 | 9.970 | 10.02 | 1,197,246 | -0.52(-4.93%) |
Nov 19, 2013 | 10.68 | 10.73 | 10.50 | 10.54 | 245,373 | -0.24(-2.27%) |
Nov 18, 2013 | 10.62 | 10.80 | 10.62 | 10.78 | 955,254 | +0.18(+1.67%) |
Nov 15, 2013 | 10.60 | 10.62 | 10.48 | 10.61 | 855,256 | +0.07(+0.65%) |
Nov 14, 2013 | 10.47 | 10.72 | 10.44 | 10.54 | 980,084 | +0.32(+3.08%) |
Nov 12, 2013 | 10.14 | 10.26 | 10.14 | 10.22 | 281,910 | +0.13(+1.33%) |
Nov 11, 2013 | 10.23 | 10.25 | 10.07 | 10.09 | 549,327 | -0.14(-1.38%) |
Nov 08, 2013 | 10.38 | 10.42 | 10.21 | 10.23 | 961,330 | -0.76(-6.95%) |
Nov 07, 2013 | 10.73 | 11.03 | 10.71 | 10.99 | 896,489 | +0.25(+2.36%) |
Nov 06, 2013 | 10.69 | 10.75 | 10.62 | 10.74 | 712,239 | +0.03(+0.30%) |
Nov 05, 2013 | 10.97 | 10.97 | 10.67 | 10.71 | 1,018,790 | -0.40(-3.59%) |
Nov 04, 2013 | 11.18 | 11.23 | 11.09 | 11.11 | 382,530 | +0.02(+0.16%) |
Nov 01, 2013 | 11.33 | 11.35 | 11.07 | 11.09 | 624,553 | -0.37(-3.23%) |
Oct 31, 2013 | 11.54 | 11.56 | 11.30 | 11.46 | 900,008 | +0.08(+0.74%) |
Oct 30, 2013 | 11.56 | 11.66 | 11.32 | 11.38 | 829,011 | -0.23(-1.95%) |
Oct 29, 2013 | 11.46 | 11.63 | 11.43 | 11.60 | 780,630 | +0.06(+0.51%) |
Oct 28, 2013 | 11.57 | 11.70 | 11.54 | 11.54 | 769,285 | -0.13(-1.13%) |
Oct 25, 2013 | 11.61 | 11.72 | 11.60 | 11.67 | 715,189 | +0.12(+1.08%) |
Oct 24, 2013 | 11.78 | 11.78 | 11.53 | 11.55 | 435,585 | -0.12(-1.01%) |
Oct 23, 2013 | 11.61 | 11.80 | 11.61 | 11.67 | 829,055 | +0.12(+1.02%) |
Oct 22, 2013 | 11.43 | 11.61 | 11.43 | 11.55 | 880,694 | +0.38(+3.43%) |
Oct 21, 2013 | 11.25 | 11.25 | 11.10 | 11.17 | 329,259 | -0.11(-0.95%) |
Oct 18, 2013 | 11.32 | 11.41 | 11.26 | 11.27 | 814,927 | +0.06(+0.57%) |
Oct 17, 2013 | 11.11 | 11.31 | 11.05 | 11.21 | 581,485 | +0.29(+2.70%) |
Oct 16, 2013 | 10.50 | 10.94 | 10.43 | 10.92 | 902,481 | +0.40(+3.84%) |
Oct 15, 2013 | 10.72 | 10.74 | 10.50 | 10.51 | 674,291 | -0.02(-0.15%) |
Oct 14, 2013 | 10.79 | 10.85 | 10.45 | 10.53 | 685,663 | -0.26(-2.42%) |
Oct 11, 2013 | 11.00 | 11.03 | 10.78 | 10.79 | 491,673 | -0.02(-0.15%) |
Oct 10, 2013 | 10.59 | 10.82 | 10.50 | 10.80 | 1,043,708 | +0.05(+0.48%) |
Oct 09, 2013 | 10.94 | 10.95 | 10.75 | 10.75 | 339,882 | -0.27(-2.41%) |
Oct 08, 2013 | 10.96 | 11.12 | 10.91 | 11.02 | 216,654 | +0.01(+0.06%) |
Oct 07, 2013 | 11.04 | 11.08 | 10.96 | 11.01 | 168,675 | +0.12(+1.15%) |
Oct 04, 2013 | 10.87 | 10.89 | 10.77 | 10.89 | 330,384 | -0.02(-0.17%) |
Oct 03, 2013 | 10.91 | 11.09 | 10.88 | 10.90 | 296,457 | -0.05(-0.43%) |
Oct 02, 2013 | 10.96 | 11.12 | 10.92 | 10.95 | 1,151,008 | +0.10(+0.90%) |
Oct 01, 2013 | 10.93 | 11.46 | 10.83 | 10.85 | 1,459,420 | -0.19(-1.75%) |
Sep 27, 2013 | 10.96 | 11.14 | 10.96 | 11.05 | 387,491 | +0.06(+0.54%) |
Sep 26, 2013 | 11.05 | 11.08 | 10.95 | 10.99 | 657,535 | -0.22(-1.92%) |
Sep 25, 2013 | 11.07 | 11.29 | 11.02 | 11.20 | 686,678 | +0.06(+0.51%) |
Sep 24, 2013 | 10.89 | 11.16 | 10.85 | 11.15 | 878,190 | +0.35(+3.26%) |
Sep 23, 2013 | 10.63 | 10.81 | 10.63 | 10.79 | 521,397 | +0.23(+2.17%) |
Sep 20, 2013 | 10.51 | 10.64 | 10.43 | 10.57 | 431,100 | +0.16(+1.57%) |
Sep 19, 2013 | 10.62 | 10.62 | 10.34 | 10.40 | 480,226 | -0.18(-1.67%) |
Sep 18, 2013 | 10.20 | 10.74 | 9.990 | 10.58 | 635,294 | +0.37(+3.67%) |
Sep 17, 2013 | 10.12 | 10.22 | 10.01 | 10.21 | 674,256 | +0.21(+2.06%) |
Sep 16, 2013 | 10.41 | 10.38 | 9.979 | 9.999 | 660,710 | -0.18(-1.80%) |
Sep 13, 2013 | 10.17 | 10.27 | 10.10 | 10.18 | 393,831 | +0.12(+1.24%) |
Sep 12, 2013 | 10.27 | 10.32 | 10.05 | 10.06 | 693,768 | -0.05(-0.45%) |
Sep 11, 2013 | 10.01 | 10.13 | 9.804 | 10.10 | 730,547 | +0.26(+2.60%) |
Sep 10, 2013 | 9.972 | 10.13 | 9.836 | 9.847 | 688,825 | -0.21(-2.12%) |
Sep 09, 2013 | 10.29 | 10.29 | 10.05 | 10.06 | 561,616 | +0.02(+0.18%) |
Sep 06, 2013 | 10.09 | 10.27 | 9.990 | 10.04 | 871,293 | +0.13(+1.35%) |
Sep 05, 2013 | 10.16 | 10.21 | 9.899 | 9.908 | 1,050,406 | -0.32(-3.17%) |
Sep 04, 2013 | 10.49 | 10.53 | 10.23 | 10.23 | 476,055 | -0.18(-1.76%) |
Sep 03, 2013 | 10.50 | 10.53 | 10.19 | 10.42 | 962,710 | -0.44(-4.07%) |
Aug 30, 2013 | 10.86 | 11.07 | 10.79 | 10.86 | 808,330 | -0.05(-0.44%) |
Aug 29, 2013 | 10.52 | 10.96 | 10.49 | 10.91 | 629,862 | +0.25(+2.36%) |
Aug 28, 2013 | 10.71 | 10.74 | 10.55 | 10.65 | 466,085 | -0.26(-2.37%) |
Aug 27, 2013 | 10.66 | 10.94 | 10.58 | 10.91 | 824,765 | +0.39(+3.75%) |
Aug 26, 2013 | 10.43 | 10.53 | 10.38 | 10.52 | 865,517 | +0.17(+1.60%) |
Aug 23, 2013 | 9.999 | 10.39 | 9.917 | 10.35 | 814,226 | +0.32(+3.23%) |
Aug 22, 2013 | 9.842 | 10.05 | 9.774 | 10.03 | 823,168 | +0.28(+2.91%) |
Aug 21, 2013 | 9.931 | 10.06 | 9.729 | 9.745 | 792,756 | -0.32(-3.16%) |
Aug 20, 2013 | 9.974 | 10.09 | 9.958 | 10.06 | 567,917 | +0.22(+2.26%) |
Aug 19, 2013 | 9.983 | 10.00 | 9.774 | 9.840 | 905,533 | -0.27(-2.65%) |
Aug 16, 2013 | 10.29 | 10.29 | 9.906 | 10.11 | 710,546 | -0.10(-1.02%) |
Aug 15, 2013 | 10.33 | 10.48 | 10.21 | 10.21 | 863,295 | -0.40(-3.78%) |
Aug 14, 2013 | 10.59 | 10.70 | 10.56 | 10.61 | 1,092,737 | +0.01(+0.13%) |
Aug 13, 2013 | 10.71 | 10.71 | 10.54 | 10.60 | 543,317 | -0.48(-4.32%) |
Aug 12, 2013 | 11.42 | 11.42 | 11.06 | 11.08 | 516,878 | -0.24(-2.08%) |
Aug 09, 2013 | 11.09 | 11.31 | 11.09 | 11.31 | 394,630 | +0.09(+0.77%) |
Aug 08, 2013 | 11.21 | 11.41 | 11.18 | 11.23 | 549,173 | +0.07(+0.65%) |
Aug 07, 2013 | 10.99 | 11.19 | 10.96 | 11.16 | 419,129 | +0.24(+2.18%) |
Aug 06, 2013 | 10.78 | 10.92 | 10.72 | 10.92 | 164,169 | +0.08(+0.77%) |
Aug 05, 2013 | 10.97 | 10.99 | 10.78 | 10.83 | 520,917 | -0.25(-2.27%) |
Aug 02, 2013 | 10.92 | 11.11 | 10.92 | 11.09 | 2,014,312 | +0.36(+3.34%) |
Aug 01, 2013 | 11.06 | 11.08 | 10.62 | 10.73 | 1,051,067 | -0.64(-5.63%) |
Jul 31, 2013 | 10.87 | 11.45 | 10.81 | 11.37 | 810,557 | +0.10(+0.88%) |
Jul 30, 2013 | 11.39 | 11.40 | 11.20 | 11.27 | 114,910 | -0.02(-0.20%) |
Jul 29, 2013 | 11.38 | 11.41 | 11.20 | 11.29 | 137,628 | -0.23(-1.97%) |
Jul 26, 2013 | 11.51 | 11.57 | 11.38 | 11.52 | 232,969 | +0.18(+1.60%) |
Jul 25, 2013 | 11.16 | 11.36 | 11.11 | 11.33 | 568,931 | +0.00(+0.02%) |
Jul 24, 2013 | 11.39 | 11.46 | 11.10 | 11.33 | 491,400 | -0.43(-3.66%) |
Jul 23, 2013 | 11.70 | 11.81 | 11.60 | 11.76 | 113,570 | -0.15(-1.26%) |
Jul 22, 2013 | 11.91 | 12.03 | 11.86 | 11.91 | 232,529 | +0.03(+0.25%) |
Jul 19, 2013 | 11.61 | 11.88 | 11.59 | 11.88 | 329,550 | +0.51(+4.53%) |
Jul 18, 2013 | 11.71 | 11.72 | 11.34 | 11.37 | 523,069 | -0.41(-3.52%) |
Jul 17, 2013 | 11.89 | 11.95 | 11.72 | 11.78 | 298,031 | +0.08(+0.68%) |
Jul 16, 2013 | 11.64 | 11.75 | 11.63 | 11.70 | 211,645 | +0.11(+0.98%) |
Jul 15, 2013 | 11.44 | 11.60 | 11.43 | 11.59 | 155,001 | +0.17(+1.47%) |
Jul 12, 2013 | 11.62 | 11.65 | 11.30 | 11.42 | 394,383 | -0.03(-0.28%) |
Jul 11, 2013 | 11.35 | 11.47 | 11.19 | 11.45 | 639,584 | +0.39(+3.57%) |
Jul 10, 2013 | 11.34 | 11.34 | 10.99 | 11.06 | 339,979 | -0.28(-2.48%) |
Jul 09, 2013 | 11.34 | 11.35 | 11.23 | 11.34 | 409,979 | +0.05(+0.48%) |
Jul 08, 2013 | 11.22 | 11.38 | 11.20 | 11.29 | 481,187 | +0.28(+2.58%) |
Jul 05, 2013 | 11.30 | 11.39 | 10.99 | 11.00 | 1,100,833 | -1.26(-10.25%) |
Jul 03, 2013 | 12.34 | 12.43 | 12.24 | 12.26 | 184,523 | -0.08(-0.68%) |
Jul 02, 2013 | 12.40 | 12.49 | 12.31 | 12.34 | 296,170 | -0.03(-0.22%) |
Jul 01, 2013 | 12.13 | 12.39 | 12.08 | 12.37 | 339,128 | +0.10(+0.77%) |
Jun 28, 2013 | 11.85 | 12.31 | 11.74 | 12.28 | 542,722 | +0.59(+5.09%) |
Jun 26, 2013 | 11.82 | 11.84 | 11.53 | 11.68 | 912,138 | +0.20(+1.78%) |
Jun 25, 2013 | 11.80 | 11.84 | 11.47 | 11.48 | 914,308 | -0.29(-2.45%) |
Jun 24, 2013 | 11.48 | 11.95 | 11.45 | 11.77 | 1,806,745 | +0.13(+1.11%) |
Jun 21, 2013 | 12.22 | 12.31 | 11.63 | 11.64 | 1,143,177 | -0.64(-5.24%) |
Jun 20, 2013 | 12.41 | 12.59 | 11.93 | 12.28 | 1,873,425 | -0.65(-5.05%) |
Jun 19, 2013 | 13.46 | 13.48 | 12.73 | 12.93 | 953,279 | -0.37(-2.80%) |
Jun 18, 2013 | 13.16 | 13.43 | 13.12 | 13.31 | 335,710 | -0.02(-0.12%) |
Jun 17, 2013 | 13.61 | 13.62 | 13.24 | 13.32 | 340,362 | -0.22(-1.64%) |
Jun 14, 2013 | 13.64 | 13.83 | 13.54 | 13.54 | 470,472 | -0.06(-0.45%) |
Jun 13, 2013 | 13.28 | 13.65 | 13.21 | 13.60 | 546,681 | +0.59(+4.53%) |
Jun 12, 2013 | 13.26 | 13.53 | 13.00 | 13.02 | 517,195 | -0.57(-4.17%) |
Jun 11, 2013 | 13.00 | 13.58 | 12.95 | 13.58 | 543,612 | +0.45(+3.44%) |
Jun 10, 2013 | 13.23 | 13.31 | 13.06 | 13.13 | 365,840 | -0.24(-1.83%) |
Jun 07, 2013 | 13.70 | 13.91 | 13.35 | 13.38 | 655,498 | -0.67(-4.78%) |
Jun 06, 2013 | 13.96 | 14.61 | 13.78 | 14.05 | 719,339 | -0.06(-0.43%) |
Jun 05, 2013 | 13.75 | 14.11 | 13.71 | 14.11 | 895,329 | +0.59(+4.36%) |
Jun 04, 2013 | 13.66 | 13.82 | 13.52 | 13.52 | 544,437 | -0.46(-3.26%) |
Jun 03, 2013 | 13.58 | 14.16 | 13.55 | 13.97 | 943,516 | +0.26(+1.87%) |
May 31, 2013 | 13.91 | 13.91 | 13.26 | 13.72 | 826,533 | -0.15(-1.06%) |
May 30, 2013 | 13.98 | 14.02 | 13.75 | 13.87 | 259,700 | -0.09(-0.67%) |
May 29, 2013 | 13.78 | 13.96 | 13.73 | 13.96 | 437,035 | +0.46(+3.39%) |
May 28, 2013 | 14.34 | 14.41 | 13.50 | 13.50 | 642,380 | -1.11(-7.61%) |
May 24, 2013 | 14.70 | 14.84 | 14.60 | 14.61 | 163,150 | +0.06(+0.40%) |
May 23, 2013 | 14.75 | 14.76 | 14.24 | 14.55 | 240,351 | +0.19(+1.31%) |
May 22, 2013 | 15.09 | 15.29 | 14.25 | 14.37 | 580,555 | -0.66(-4.41%) |
May 21, 2013 | 14.68 | 15.03 | 14.51 | 15.03 | 311,282 | +0.33(+2.24%) |
May 20, 2013 | 14.95 | 14.97 | 14.63 | 14.70 | 187,719 | -0.02(-0.17%) |
May 17, 2013 | 15.09 | 15.15 | 14.73 | 14.73 | 332,121 | -0.60(-3.91%) |
May 16, 2013 | 15.12 | 15.45 | 15.08 | 15.32 | 507,834 | +0.47(+3.19%) |
May 15, 2013 | 14.92 | 14.98 | 14.51 | 14.85 | 369,848 | -0.22(-1.46%) |
May 13, 2013 | 15.05 | 15.19 | 14.97 | 15.07 | 500,223 | -0.34(-2.19%) |
May 10, 2013 | 15.82 | 15.82 | 15.06 | 15.41 | 580,718 | -0.49(-3.10%) |
May 09, 2013 | 16.12 | 16.43 | 15.90 | 15.90 | 423,013 | -0.15(-0.92%) |
May 08, 2013 | 16.01 | 16.24 | 15.98 | 16.05 | 167,899 | +0.06(+0.36%) |
May 07, 2013 | 15.97 | 16.10 | 15.94 | 15.99 | 301,246 | -0.18(-1.14%) |
May 06, 2013 | 16.36 | 16.41 | 16.04 | 16.17 | 526,698 | -0.11(-0.65%) |
May 03, 2013 | 16.83 | 17.55 | 16.24 | 16.28 | 1,099,426 | -1.27(-7.25%) |
May 02, 2013 | 17.42 | 17.56 | 17.40 | 17.55 | 144,868 | -0.02(-0.14%) |
May 01, 2013 | 17.38 | 17.70 | 17.37 | 17.58 | 363,622 | +0.51(+2.96%) |
Apr 30, 2013 | 17.21 | 17.32 | 16.95 | 17.07 | 222,016 | +0.03(+0.20%) |
Apr 29, 2013 | 17.30 | 17.37 | 16.96 | 17.04 | 298,309 | -0.18(-1.07%) |
Apr 26, 2013 | 17.14 | 17.29 | 16.80 | 17.22 | 179,690 | +0.43(+2.54%) |
Apr 25, 2013 | 16.77 | 16.80 | 16.70 | 16.80 | 204,484 | -0.19(-1.09%) |
Apr 24, 2013 | 16.85 | 17.00 | 16.80 | 16.98 | 134,854 | +0.12(+0.73%) |
Apr 23, 2013 | 17.18 | 17.37 | 16.83 | 16.86 | 165,840 | -0.20(-1.16%) |
Apr 22, 2013 | 17.01 | 17.18 | 16.95 | 17.06 | 387,380 | +0.05(+0.29%) |
Apr 19, 2013 | 17.07 | 17.07 | 16.93 | 17.01 | 103,794 | -0.10(-0.56%) |
Apr 18, 2013 | 17.01 | 17.17 | 16.95 | 17.10 | 209,674 | +0.12(+0.73%) |
Apr 17, 2013 | 16.82 | 17.25 | 16.81 | 16.98 | 415,151 | +0.33(+1.96%) |
Apr 16, 2013 | 16.66 | 16.89 | 16.61 | 16.65 | 436,705 | -0.40(-2.37%) |
Apr 15, 2013 | 16.74 | 17.09 | 16.63 | 17.05 | 384,655 | +0.42(+2.51%) |
Apr 12, 2013 | 16.42 | 16.66 | 16.24 | 16.64 | 333,148 | +0.71(+4.46%) |
Apr 11, 2013 | 15.96 | 16.06 | 15.88 | 15.93 | 273,528 | +0.07(+0.47%) |
Apr 10, 2013 | 16.12 | 16.20 | 15.85 | 15.85 | 349,635 | -0.68(-4.13%) |
Apr 09, 2013 | 16.69 | 16.78 | 16.46 | 16.53 | 157,572 | -0.14(-0.82%) |
Apr 08, 2013 | 16.96 | 17.07 | 16.61 | 16.67 | 438,380 | -0.35(-2.08%) |
Apr 05, 2013 | 17.06 | 17.28 | 16.97 | 17.02 | 609,856 | +0.95(+5.94%) |
Apr 04, 2013 | 15.76 | 16.08 | 15.72 | 16.07 | 235,240 | +0.56(+3.64%) |
Apr 03, 2013 | 15.29 | 15.65 | 15.25 | 15.51 | 295,249 | +0.40(+2.63%) |
Apr 02, 2013 | 15.19 | 15.19 | 15.05 | 15.11 | 258,037 | -0.17(-1.13%) |