Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.76 | 10.82 | 10.55 | 10.66 | 47,403 | -0.16(-1.48%) |
Apr 29, 2014 | 10.95 | 10.95 | 10.81 | 10.82 | 32,581 | +0.09(+0.84%) |
Apr 28, 2014 | 10.82 | 10.91 | 10.73 | 10.73 | 29,986 | -0.18(-1.65%) |
Apr 25, 2014 | 10.76 | 10.99 | 10.70 | 10.91 | 23,706 | +0.21(+1.96%) |
Apr 24, 2014 | 10.90 | 10.95 | 10.67 | 10.70 | 83,662 | -0.24(-2.19%) |
Apr 23, 2014 | 11.11 | 11.11 | 10.94 | 10.94 | 39,990 | -0.11(-1.00%) |
Apr 22, 2014 | 11.27 | 11.27 | 11.05 | 11.05 | 30,191 | -0.26(-2.30%) |
Apr 21, 2014 | 11.34 | 11.34 | 11.27 | 11.31 | 13,436 | -0.06(-0.53%) |
Apr 17, 2014 | 11.30 | 11.37 | 11.37 | 11.37 | 11,500 | +0.05(+0.44%) |
Apr 16, 2014 | 11.53 | 11.53 | 11.30 | 11.32 | 31,215 | -0.13(-1.14%) |
Apr 15, 2014 | 11.50 | 11.50 | 11.41 | 11.45 | 18,021 | +0.00(+0.00%) |
Apr 14, 2014 | 11.52 | 11.55 | 11.45 | 11.45 | 10,405 | -0.09(-0.78%) |
Apr 11, 2014 | 11.50 | 11.64 | 11.50 | 11.54 | 13,610 | +0.00(+0.00%) |
Apr 10, 2014 | 11.56 | 11.63 | 11.50 | 11.54 | 20,672 | -0.05(-0.43%) |
Apr 09, 2014 | 11.69 | 11.69 | 11.50 | 11.59 | 14,227 | -0.07(-0.60%) |
Apr 08, 2014 | 11.50 | 11.75 | 11.50 | 11.66 | 22,574 | +0.09(+0.80%) |
Apr 07, 2014 | 11.55 | 11.63 | 11.50 | 11.57 | 25,650 | -0.11(-0.96%) |
Apr 04, 2014 | 11.64 | 11.80 | 11.63 | 11.68 | 17,222 | +0.02(+0.17%) |
Apr 03, 2014 | 11.79 | 11.79 | 11.63 | 11.66 | 24,350 | -0.05(-0.43%) |
Apr 02, 2014 | 11.74 | 11.81 | 11.65 | 11.71 | 18,135 | -0.07(-0.59%) |
Apr 01, 2014 | 11.77 | 11.79 | 11.70 | 11.78 | 26,116 | +0.06(+0.51%) |
Mar 31, 2014 | 11.70 | 11.75 | 11.63 | 11.72 | 35,196 | +0.05(+0.43%) |
Mar 28, 2014 | 11.58 | 11.67 | 11.50 | 11.67 | 27,954 | +0.17(+1.48%) |
Mar 27, 2014 | 11.55 | 11.62 | 11.46 | 11.50 | 53,119 | -0.15(-1.29%) |
Mar 26, 2014 | 11.71 | 11.75 | 11.62 | 11.65 | 64,581 | +0.00(+0.00%) |
Mar 25, 2014 | 11.64 | 11.69 | 11.63 | 11.65 | 21,089 | +0.10(+0.87%) |
Mar 24, 2014 | 11.65 | 11.74 | 11.55 | 11.55 | 22,182 | -0.19(-1.62%) |
Mar 21, 2014 | 11.47 | 11.82 | 11.45 | 11.74 | 42,841 | +0.23(+2.00%) |
Mar 20, 2014 | 11.58 | 11.58 | 11.39 | 11.51 | 30,995 | -0.16(-1.37%) |
Mar 19, 2014 | 11.58 | 11.67 | 11.50 | 11.67 | 69,637 | +0.20(+1.74%) |
Mar 18, 2014 | 11.42 | 11.54 | 11.42 | 11.47 | 26,380 | -0.07(-0.61%) |
Mar 17, 2014 | 11.10 | 11.54 | 11.02 | 11.54 | 88,961 | +0.49(+4.44%) |
Mar 14, 2014 | 11.05 | 11.10 | 11.03 | 11.05 | 21,684 | -0.02(-0.19%) |
Mar 13, 2014 | 11.30 | 11.30 | 11.02 | 11.07 | 47,536 | +0.07(+0.64%) |
Mar 12, 2014 | 10.99 | 11.18 | 10.96 | 11.00 | 40,217 | +0.04(+0.36%) |
Mar 11, 2014 | 11.20 | 11.20 | 10.96 | 10.96 | 39,256 | -0.29(-2.58%) |
Mar 10, 2014 | 11.06 | 11.25 | 10.98 | 11.25 | 38,230 | +0.25(+2.27%) |
Mar 07, 2014 | 11.19 | 11.22 | 11.00 | 11.00 | 18,000 | -0.25(-2.22%) |
Mar 06, 2014 | 11.02 | 11.25 | 11.02 | 11.25 | 26,390 | +0.22(+1.99%) |
Mar 05, 2014 | 11.10 | 11.10 | 10.98 | 11.03 | 40,115 | -0.07(-0.63%) |
Mar 04, 2014 | 10.88 | 11.10 | 10.83 | 11.10 | 24,078 | +0.35(+3.26%) |
Mar 03, 2014 | 11.01 | 11.01 | 10.75 | 10.75 | 54,627 | -0.27(-2.45%) |
Feb 28, 2014 | 11.14 | 11.14 | 10.93 | 11.02 | 30,427 | -0.02(-0.18%) |
Feb 27, 2014 | 10.98 | 11.25 | 10.98 | 11.04 | 44,193 | +0.16(+1.47%) |
Feb 26, 2014 | 10.82 | 10.97 | 10.82 | 10.88 | 28,554 | +0.02(+0.18%) |
Feb 25, 2014 | 11.43 | 11.43 | 10.86 | 10.86 | 78,798 | -0.39(-3.47%) |
Feb 24, 2014 | 11.41 | 11.44 | 11.25 | 11.25 | 62,322 | -0.19(-1.66%) |
Feb 21, 2014 | 11.45 | 11.53 | 11.40 | 11.44 | 33,478 | -0.04(-0.35%) |
Feb 20, 2014 | 11.64 | 11.64 | 11.43 | 11.48 | 23,487 | +0.02(+0.17%) |
Feb 19, 2014 | 11.50 | 11.57 | 11.46 | 11.46 | 22,495 | -0.09(-0.78%) |
Feb 18, 2014 | 11.46 | 11.69 | 11.46 | 11.55 | 45,264 | -0.18(-1.53%) |
Feb 14, 2014 | 11.58 | 11.73 | 11.73 | 11.73 | 55,100 | +0.27(+2.36%) |
Feb 13, 2014 | 11.36 | 11.47 | 11.33 | 11.46 | 116,612 | +0.02(+0.17%) |
Feb 12, 2014 | 11.75 | 11.78 | 11.40 | 11.44 | 89,221 | -0.31(-2.64%) |
Feb 11, 2014 | 11.79 | 11.86 | 11.70 | 11.75 | 64,445 | -0.03(-0.25%) |
Feb 10, 2014 | 11.79 | 11.79 | 11.71 | 11.78 | 50,074 | -0.01(-0.08%) |
Feb 07, 2014 | 11.70 | 11.87 | 11.50 | 11.79 | 57,426 | +0.26(+2.25%) |
Feb 06, 2014 | 11.73 | 11.73 | 11.50 | 11.53 | 51,969 | -0.06(-0.52%) |
Feb 05, 2014 | 11.82 | 11.84 | 11.50 | 11.59 | 67,119 | -0.29(-2.42%) |
Feb 04, 2014 | 11.98 | 11.98 | 11.78 | 11.88 | 43,838 | +0.18(+1.52%) |
Feb 03, 2014 | 11.60 | 11.94 | 11.60 | 11.70 | 46,348 | +0.08(+0.69%) |
Jan 31, 2014 | 12.00 | 12.09 | 11.61 | 11.62 | 168,650 | -0.52(-4.28%) |
Jan 30, 2014 | 12.33 | 12.47 | 12.05 | 12.14 | 39,001 | +0.00(+0.00%) |
Jan 29, 2014 | 12.15 | 12.50 | 12.02 | 12.14 | 135,852 | -0.11(-0.90%) |
Jan 28, 2014 | 11.97 | 12.38 | 11.82 | 12.25 | 76,065 | +0.25(+2.08%) |
Jan 27, 2014 | 12.70 | 12.80 | 11.88 | 12.00 | 187,448 | -0.83(-6.47%) |
Jan 24, 2014 | 12.77 | 12.83 | 12.55 | 12.83 | 143,933 | +0.15(+1.20%) |
Jan 23, 2014 | 12.70 | 12.86 | 12.63 | 12.68 | 80,083 | +0.04(+0.30%) |
Jan 22, 2014 | 12.35 | 12.74 | 12.35 | 12.64 | 109,316 | +0.30(+2.43%) |
Jan 21, 2014 | 11.97 | 12.50 | 11.97 | 12.34 | 200,060 | +0.46(+3.87%) |
Jan 17, 2014 | 12.00 | 11.88 | 11.88 | 11.88 | 125,900 | +0.01(+0.08%) |
Jan 16, 2014 | 11.71 | 12.00 | 11.71 | 11.87 | 210,660 | +0.22(+1.89%) |
Jan 15, 2014 | 11.55 | 11.83 | 11.52 | 11.65 | 63,396 | +0.13(+1.13%) |
Jan 14, 2014 | 11.86 | 11.88 | 11.52 | 11.52 | 85,365 | -0.24(-2.04%) |
Jan 13, 2014 | 11.30 | 11.76 | 11.30 | 11.76 | 96,883 | +0.51(+4.53%) |
Jan 10, 2014 | 11.05 | 11.39 | 11.00 | 11.25 | 84,682 | +0.25(+2.27%) |
Jan 09, 2014 | 10.55 | 11.00 | 10.55 | 11.00 | 111,307 | +0.47(+4.43%) |
Jan 08, 2014 | 10.54 | 10.67 | 10.48 | 10.53 | 51,928 | -0.03(-0.25%) |
Jan 07, 2014 | 10.81 | 10.89 | 10.56 | 10.56 | 70,381 | -0.17(-1.58%) |
Jan 06, 2014 | 10.67 | 10.78 | 10.61 | 10.73 | 42,172 | +0.13(+1.24%) |
Jan 03, 2014 | 10.55 | 10.61 | 10.50 | 10.60 | 13,211 | +0.04(+0.36%) |
Jan 02, 2014 | 10.55 | 10.66 | 10.48 | 10.56 | 34,201 | +0.01(+0.09%) |
Dec 31, 2013 | 10.50 | 10.55 | 10.55 | 10.55 | 91,500 | -0.04(-0.38%) |
Dec 30, 2013 | 10.85 | 11.09 | 10.55 | 10.59 | 107,443 | -0.40(-3.64%) |
Dec 27, 2013 | 10.75 | 10.99 | 10.67 | 10.99 | 58,769 | -0.21(-1.88%) |
Dec 26, 2013 | 11.26 | 11.27 | 11.14 | 11.20 | 57,456 | -0.06(-0.53%) |
Dec 24, 2013 | 11.25 | 11.48 | 11.25 | 11.26 | 98,994 | -0.04(-0.35%) |
Dec 23, 2013 | 11.08 | 11.34 | 11.03 | 11.30 | 89,230 | +0.22(+1.99%) |
Dec 20, 2013 | 10.90 | 11.14 | 10.90 | 11.08 | 56,647 | +0.19(+1.74%) |
Dec 19, 2013 | 10.65 | 10.89 | 10.50 | 10.89 | 91,740 | +0.30(+2.83%) |
Dec 18, 2013 | 10.46 | 10.59 | 10.40 | 10.59 | 46,341 | +0.19(+1.84%) |
Dec 17, 2013 | 10.43 | 10.46 | 10.37 | 10.40 | 45,411 | -0.07(-0.64%) |
Dec 16, 2013 | 10.40 | 10.50 | 10.38 | 10.47 | 54,851 | +0.09(+0.83%) |
Dec 13, 2013 | 10.35 | 10.40 | 10.34 | 10.38 | 30,444 | +0.03(+0.29%) |
Dec 12, 2013 | 10.41 | 10.42 | 10.35 | 10.35 | 32,902 | -0.12(-1.15%) |
Dec 11, 2013 | 10.55 | 10.58 | 10.39 | 10.47 | 60,863 | -0.14(-1.32%) |
Dec 10, 2013 | 10.65 | 10.66 | 10.61 | 10.61 | 33,395 | -0.08(-0.74%) |
Dec 09, 2013 | 10.66 | 10.69 | 10.62 | 10.69 | 58,307 | +0.03(+0.27%) |
Dec 06, 2013 | 10.58 | 10.75 | 10.58 | 10.66 | 43,871 | +0.06(+0.57%) |
Dec 05, 2013 | 10.80 | 10.80 | 10.60 | 10.60 | 37,772 | -0.16(-1.49%) |
Dec 04, 2013 | 10.80 | 10.82 | 10.72 | 10.76 | 22,516 | -0.13(-1.19%) |
Dec 03, 2013 | 10.81 | 10.90 | 10.81 | 10.89 | 53,756 | -0.00(-0.04%) |
Dec 02, 2013 | 10.88 | 10.89 | 10.87 | 10.89 | 36,388 | +0.04(+0.41%) |
Nov 29, 2013 | 10.86 | 10.90 | 10.80 | 10.85 | 43,591 | -0.08(-0.73%) |
Nov 27, 2013 | 10.69 | 10.94 | 10.63 | 10.93 | 70,540 | +0.19(+1.77%) |
Nov 26, 2013 | 10.90 | 10.94 | 10.67 | 10.74 | 77,326 | -0.22(-2.01%) |
Nov 25, 2013 | 11.14 | 11.14 | 10.95 | 10.96 | 63,344 | -0.21(-1.85%) |
Nov 22, 2013 | 11.34 | 11.38 | 11.07 | 11.17 | 106,378 | -0.20(-1.79%) |
Nov 21, 2013 | 11.55 | 11.63 | 11.37 | 11.37 | 61,258 | -0.24(-2.06%) |
Nov 20, 2013 | 11.71 | 11.74 | 11.56 | 11.61 | 38,022 | -0.14(-1.20%) |
Nov 19, 2013 | 11.98 | 12.08 | 11.67 | 11.75 | 77,655 | -0.31(-2.57%) |
Nov 18, 2013 | 12.04 | 12.10 | 11.96 | 12.06 | 51,092 | -0.02(-0.17%) |
Nov 15, 2013 | 12.01 | 12.10 | 11.97 | 12.08 | 28,134 | +0.08(+0.64%) |
Nov 14, 2013 | 12.09 | 12.09 | 11.99 | 12.00 | 34,622 | -0.26(-2.10%) |
Nov 12, 2013 | 12.35 | 12.35 | 12.14 | 12.26 | 69,622 | -0.04(-0.33%) |
Nov 11, 2013 | 12.75 | 12.77 | 12.30 | 12.30 | 112,459 | -0.49(-3.83%) |
Nov 08, 2013 | 12.85 | 12.85 | 12.75 | 12.79 | 9,752 | +0.04(+0.31%) |
Nov 07, 2013 | 12.81 | 12.86 | 12.75 | 12.75 | 26,608 | -0.13(-1.01%) |
Nov 06, 2013 | 12.92 | 13.01 | 12.88 | 12.88 | 18,079 | -0.04(-0.31%) |
Nov 05, 2013 | 13.00 | 13.06 | 12.89 | 12.92 | 40,231 | -0.16(-1.19%) |
Nov 04, 2013 | 13.10 | 13.20 | 13.04 | 13.08 | 15,330 | -0.07(-0.56%) |
Nov 01, 2013 | 13.04 | 13.15 | 13.01 | 13.15 | 48,724 | +0.11(+0.84%) |
Oct 31, 2013 | 13.05 | 13.07 | 13.03 | 13.04 | 24,637 | -0.02(-0.15%) |
Oct 30, 2013 | 13.02 | 13.21 | 13.02 | 13.06 | 13,325 | +0.03(+0.23%) |
Oct 29, 2013 | 13.04 | 13.07 | 13.00 | 13.03 | 34,642 | -0.02(-0.15%) |
Oct 28, 2013 | 13.11 | 13.12 | 13.05 | 13.05 | 26,824 | -0.09(-0.70%) |
Oct 25, 2013 | 13.14 | 13.18 | 13.14 | 13.14 | 20,630 | -0.08(-0.59%) |
Oct 24, 2013 | 13.26 | 13.45 | 13.14 | 13.22 | 26,756 | -0.09(-0.68%) |
Oct 23, 2013 | 13.40 | 13.40 | 13.30 | 13.31 | 15,369 | -0.13(-0.97%) |
Oct 22, 2013 | 13.47 | 13.59 | 13.34 | 13.44 | 20,092 | +0.10(+0.75%) |
Oct 21, 2013 | 13.34 | 13.62 | 13.23 | 13.34 | 37,901 | +0.08(+0.60%) |
Oct 18, 2013 | 13.62 | 13.62 | 13.25 | 13.26 | 34,746 | +0.07(+0.53%) |
Oct 17, 2013 | 13.04 | 13.21 | 13.04 | 13.19 | 36,936 | +0.14(+1.07%) |
Oct 16, 2013 | 13.04 | 13.15 | 12.96 | 13.05 | 40,091 | -0.05(-0.38%) |
Oct 15, 2013 | 13.21 | 13.21 | 13.09 | 13.10 | 26,640 | +0.01(+0.08%) |
Oct 14, 2013 | 13.06 | 13.15 | 13.02 | 13.09 | 30,342 | -0.03(-0.23%) |
Oct 11, 2013 | 13.55 | 13.55 | 13.07 | 13.12 | 30,224 | -0.30(-2.23%) |
Oct 10, 2013 | 13.07 | 13.42 | 13.07 | 13.42 | 29,600 | +0.33(+2.55%) |
Oct 09, 2013 | 13.07 | 13.12 | 13.06 | 13.09 | 19,426 | +0.03(+0.19%) |
Oct 08, 2013 | 13.15 | 13.18 | 13.05 | 13.06 | 41,241 | -0.13(-0.99%) |
Oct 07, 2013 | 13.20 | 13.29 | 13.14 | 13.19 | 16,533 | -0.10(-0.75%) |
Oct 04, 2013 | 13.20 | 13.48 | 13.20 | 13.29 | 18,069 | +0.05(+0.42%) |
Oct 03, 2013 | 13.05 | 13.52 | 13.05 | 13.23 | 18,825 | -0.04(-0.26%) |
Oct 02, 2013 | 13.27 | 13.50 | 13.16 | 13.27 | 13,479 | -0.17(-1.26%) |
Oct 01, 2013 | 13.40 | 13.56 | 13.25 | 13.44 | 29,477 | -0.27(-1.97%) |
Sep 27, 2013 | 13.53 | 13.80 | 13.53 | 13.71 | 29,758 | +0.17(+1.23%) |
Sep 26, 2013 | 13.50 | 13.68 | 13.50 | 13.54 | 22,255 | -0.41(-2.91%) |
Sep 25, 2013 | 13.70 | 13.95 | 13.70 | 13.95 | 13,655 | +0.17(+1.24%) |
Sep 24, 2013 | 13.75 | 13.81 | 13.50 | 13.78 | 19,513 | -0.00(-0.03%) |
Sep 23, 2013 | 13.58 | 13.97 | 13.49 | 13.78 | 26,383 | +0.09(+0.68%) |
Sep 20, 2013 | 14.07 | 14.07 | 13.68 | 13.69 | 26,794 | -0.39(-2.76%) |
Sep 19, 2013 | 14.19 | 14.19 | 13.80 | 14.08 | 48,777 | -0.11(-0.78%) |
Sep 18, 2013 | 13.60 | 14.20 | 13.49 | 14.19 | 39,118 | +0.52(+3.80%) |
Sep 17, 2013 | 13.55 | 13.70 | 13.50 | 13.67 | 26,075 | +0.09(+0.66%) |
Sep 16, 2013 | 13.50 | 13.70 | 13.43 | 13.58 | 26,588 | +0.08(+0.59%) |
Sep 13, 2013 | 13.34 | 13.63 | 13.33 | 13.50 | 42,508 | +0.06(+0.45%) |
Sep 12, 2013 | 13.45 | 13.52 | 13.35 | 13.44 | 26,506 | -0.00(-0.00%) |
Sep 11, 2013 | 13.66 | 13.66 | 13.40 | 13.44 | 31,188 | -0.12(-0.88%) |
Sep 10, 2013 | 13.51 | 13.69 | 13.51 | 13.56 | 33,045 | +0.02(+0.15%) |
Sep 09, 2013 | 13.30 | 13.64 | 13.30 | 13.54 | 27,938 | +0.19(+1.42%) |
Sep 06, 2013 | 13.02 | 13.41 | 13.00 | 13.35 | 55,760 | +0.29(+2.22%) |
Sep 05, 2013 | 13.00 | 13.09 | 12.90 | 13.06 | 40,372 | +0.00(+0.00%) |
Sep 04, 2013 | 13.26 | 13.30 | 13.02 | 13.06 | 62,879 | -0.22(-1.66%) |
Sep 03, 2013 | 13.60 | 13.68 | 13.25 | 13.28 | 68,999 | -0.39(-2.85%) |
Aug 30, 2013 | 13.93 | 13.93 | 13.65 | 13.67 | 61,060 | -0.21(-1.48%) |
Aug 29, 2013 | 13.95 | 14.06 | 13.87 | 13.88 | 40,051 | -0.06(-0.46%) |
Aug 28, 2013 | 13.86 | 14.13 | 13.85 | 13.94 | 57,201 | +0.03(+0.22%) |
Aug 27, 2013 | 14.13 | 14.13 | 13.81 | 13.91 | 31,683 | -0.28(-1.97%) |
Aug 26, 2013 | 14.22 | 14.36 | 14.11 | 14.19 | 22,211 | +0.11(+0.78%) |
Aug 23, 2013 | 14.15 | 14.36 | 13.98 | 14.08 | 31,947 | +0.07(+0.50%) |
Aug 22, 2013 | 13.78 | 14.15 | 13.75 | 14.01 | 27,413 | +0.21(+1.52%) |
Aug 21, 2013 | 14.27 | 14.46 | 13.75 | 13.80 | 66,922 | -0.50(-3.50%) |
Aug 20, 2013 | 14.05 | 14.60 | 14.03 | 14.30 | 38,699 | +0.20(+1.42%) |
Aug 19, 2013 | 14.27 | 14.68 | 14.04 | 14.10 | 38,494 | -0.39(-2.69%) |
Aug 16, 2013 | 14.56 | 14.73 | 14.25 | 14.49 | 59,723 | -0.15(-1.02%) |
Aug 15, 2013 | 14.82 | 14.92 | 14.64 | 14.64 | 37,960 | -0.23(-1.55%) |
Aug 14, 2013 | 14.81 | 14.98 | 14.81 | 14.87 | 25,379 | +0.07(+0.47%) |
Aug 13, 2013 | 14.90 | 15.08 | 14.80 | 14.80 | 59,574 | -0.19(-1.27%) |
Aug 12, 2013 | 14.77 | 15.09 | 14.77 | 14.99 | 79,925 | +0.19(+1.28%) |
Aug 09, 2013 | 14.84 | 15.10 | 14.68 | 14.80 | 65,286 | +0.10(+0.68%) |
Aug 08, 2013 | 15.14 | 15.14 | 14.60 | 14.70 | 114,798 | -0.44(-2.91%) |
Aug 07, 2013 | 14.75 | 15.15 | 14.63 | 15.14 | 178,101 | +0.45(+3.06%) |
Aug 06, 2013 | 14.54 | 14.80 | 14.30 | 14.69 | 65,899 | +0.46(+3.23%) |
Aug 05, 2013 | 15.05 | 15.15 | 14.00 | 14.23 | 95,590 | -0.80(-5.32%) |
Aug 02, 2013 | 14.59 | 15.40 | 14.59 | 15.03 | 93,940 | +0.58(+4.01%) |
Aug 01, 2013 | 13.84 | 14.58 | 13.84 | 14.45 | 72,363 | +0.85(+6.25%) |
Jul 31, 2013 | 13.54 | 13.77 | 13.54 | 13.60 | 21,124 | -0.03(-0.22%) |
Jul 30, 2013 | 13.93 | 13.93 | 13.52 | 13.63 | 30,722 | -0.20(-1.45%) |
Jul 29, 2013 | 13.85 | 13.98 | 13.73 | 13.83 | 13,754 | -0.08(-0.58%) |
Jul 26, 2013 | 13.95 | 14.01 | 13.84 | 13.91 | 15,060 | -0.09(-0.64%) |
Jul 25, 2013 | 13.70 | 14.00 | 13.70 | 14.00 | 29,158 | +0.21(+1.52%) |
Jul 24, 2013 | 13.90 | 13.90 | 13.70 | 13.79 | 20,651 | +0.00(+0.00%) |
Jul 23, 2013 | 13.69 | 14.00 | 13.61 | 13.79 | 12,777 | +0.03(+0.22%) |
Jul 22, 2013 | 14.00 | 14.00 | 13.72 | 13.76 | 14,126 | -0.20(-1.43%) |
Jul 19, 2013 | 13.68 | 14.00 | 13.65 | 13.96 | 20,753 | +0.11(+0.79%) |
Jul 18, 2013 | 13.48 | 13.95 | 13.48 | 13.85 | 21,025 | +0.26(+1.93%) |
Jul 17, 2013 | 13.68 | 13.77 | 13.52 | 13.59 | 21,390 | -0.06(-0.46%) |
Jul 16, 2013 | 13.45 | 13.76 | 13.45 | 13.65 | 12,158 | +0.20(+1.49%) |
Jul 15, 2013 | 13.07 | 13.71 | 12.92 | 13.45 | 67,939 | +0.57(+4.43%) |
Jul 12, 2013 | 12.78 | 12.98 | 12.67 | 12.88 | 61,350 | +0.27(+2.18%) |
Jul 11, 2013 | 12.66 | 12.74 | 12.57 | 12.61 | 30,913 | +0.01(+0.04%) |
Jul 10, 2013 | 12.67 | 12.80 | 12.45 | 12.60 | 66,943 | -0.07(-0.55%) |
Jul 09, 2013 | 12.76 | 12.73 | 12.67 | 12.67 | 52,400 | -0.00(-0.03%) |
Jul 08, 2013 | 12.67 | 12.84 | 12.67 | 12.67 | 19,855 | -0.04(-0.28%) |
Jul 05, 2013 | 12.90 | 12.90 | 12.68 | 12.71 | 25,599 | -0.16(-1.25%) |
Jul 03, 2013 | 13.01 | 13.01 | 12.86 | 12.87 | 11,990 | -0.15(-1.15%) |
Jul 02, 2013 | 13.22 | 13.51 | 12.92 | 13.02 | 31,417 | -0.32(-2.40%) |
Jul 01, 2013 | 13.34 | 13.62 | 13.33 | 13.34 | 26,428 | +0.04(+0.30%) |
Jun 28, 2013 | 13.08 | 13.45 | 13.08 | 13.30 | 17,675 | +0.34(+2.62%) |
Jun 26, 2013 | 13.15 | 13.20 | 12.62 | 12.96 | 59,687 | -0.57(-4.21%) |
Jun 25, 2013 | 13.41 | 13.87 | 13.23 | 13.53 | 77,860 | +0.11(+0.82%) |
Jun 24, 2013 | 13.41 | 13.42 | 13.06 | 13.42 | 54,872 | -0.07(-0.52%) |
Jun 21, 2013 | 13.53 | 13.70 | 13.49 | 13.49 | 42,797 | +0.00(+0.00%) |
Jun 20, 2013 | 14.45 | 14.45 | 13.27 | 13.49 | 127,092 | -1.02(-7.03%) |
Jun 19, 2013 | 14.71 | 14.89 | 14.51 | 14.51 | 21,719 | -0.08(-0.55%) |
Jun 18, 2013 | 14.78 | 14.89 | 14.59 | 14.59 | 51,486 | -0.06(-0.41%) |
Jun 17, 2013 | 14.68 | 14.68 | 14.55 | 14.65 | 16,843 | +0.14(+0.96%) |
Jun 14, 2013 | 14.54 | 14.63 | 14.41 | 14.51 | 32,830 | +0.17(+1.19%) |
Jun 13, 2013 | 14.24 | 14.39 | 14.02 | 14.34 | 42,216 | +0.10(+0.70%) |
Jun 12, 2013 | 14.59 | 14.59 | 14.16 | 14.24 | 39,044 | -0.25(-1.73%) |
Jun 11, 2013 | 14.63 | 14.63 | 14.49 | 14.49 | 42,107 | -0.18(-1.23%) |
Jun 10, 2013 | 14.75 | 14.81 | 14.66 | 14.67 | 21,135 | -0.12(-0.81%) |
Jun 07, 2013 | 14.89 | 14.93 | 14.79 | 14.79 | 12,378 | -0.02(-0.14%) |
Jun 06, 2013 | 14.85 | 14.91 | 14.81 | 14.81 | 32,769 | -0.09(-0.60%) |
Jun 05, 2013 | 14.88 | 14.93 | 14.73 | 14.90 | 22,238 | +0.10(+0.68%) |
Jun 04, 2013 | 14.84 | 14.93 | 14.74 | 14.80 | 14,966 | -0.04(-0.27%) |
Jun 03, 2013 | 14.81 | 14.84 | 14.66 | 14.84 | 47,479 | -0.06(-0.40%) |
May 31, 2013 | 14.78 | 14.90 | 14.77 | 14.90 | 51,702 | -0.05(-0.33%) |
May 30, 2013 | 14.85 | 15.21 | 14.84 | 14.95 | 24,279 | +0.04(+0.27%) |
May 29, 2013 | 14.90 | 15.05 | 14.83 | 14.91 | 28,924 | -0.02(-0.13%) |
May 28, 2013 | 15.07 | 15.08 | 14.92 | 14.93 | 23,042 | -0.02(-0.13%) |
May 24, 2013 | 14.80 | 15.04 | 14.80 | 14.95 | 26,964 | +0.01(+0.07%) |
May 23, 2013 | 14.79 | 14.94 | 14.79 | 14.94 | 27,839 | +0.11(+0.74%) |
May 22, 2013 | 14.86 | 14.94 | 14.75 | 14.83 | 36,211 | +0.02(+0.14%) |
May 21, 2013 | 14.78 | 14.84 | 14.78 | 14.81 | 28,283 | +0.02(+0.14%) |
May 20, 2013 | 14.90 | 14.97 | 14.79 | 14.79 | 27,638 | -0.13(-0.87%) |
May 17, 2013 | 14.93 | 14.95 | 14.75 | 14.92 | 42,876 | +0.00(+0.00%) |
May 16, 2013 | 14.84 | 14.97 | 14.84 | 14.92 | 27,840 | +0.08(+0.54%) |
May 15, 2013 | 14.73 | 14.84 | 14.73 | 14.84 | 19,948 | +0.00(+0.00%) |
May 13, 2013 | 15.02 | 15.02 | 14.72 | 14.84 | 24,976 | -0.14(-0.93%) |
May 10, 2013 | 15.00 | 15.03 | 14.85 | 14.98 | 20,058 | +0.06(+0.40%) |
May 09, 2013 | 15.01 | 15.01 | 14.66 | 14.92 | 20,440 | -0.08(-0.53%) |
May 08, 2013 | 14.96 | 15.00 | 14.82 | 15.00 | 21,590 | +0.05(+0.33%) |
May 07, 2013 | 14.87 | 14.96 | 14.84 | 14.95 | 22,846 | -0.01(-0.07%) |
May 06, 2013 | 14.99 | 15.00 | 14.89 | 14.96 | 20,056 | -0.03(-0.20%) |
May 03, 2013 | 14.93 | 15.03 | 14.91 | 14.99 | 41,512 | +0.05(+0.33%) |
May 02, 2013 | 14.89 | 15.00 | 14.89 | 14.94 | 27,896 | +0.05(+0.34%) |