Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.16 | 16.19 | 16.03 | 16.12 | 663,269 | -0.10(-0.62%) |
Apr 29, 2014 | 16.18 | 16.31 | 16.07 | 16.22 | 422,271 | +0.09(+0.57%) |
Apr 28, 2014 | 16.08 | 16.26 | 15.90 | 16.13 | 1,041,140 | +0.11(+0.68%) |
Apr 25, 2014 | 16.68 | 16.80 | 16.00 | 16.02 | 1,061,445 | -0.76(-4.51%) |
Apr 24, 2014 | 16.43 | 17.04 | 16.38 | 16.78 | 882,468 | -0.17(-1.00%) |
Apr 23, 2014 | 16.94 | 17.19 | 16.87 | 16.95 | 1,090,874 | -0.04(-0.23%) |
Apr 22, 2014 | 16.86 | 17.00 | 16.73 | 16.99 | 500,440 | +0.12(+0.69%) |
Apr 21, 2014 | 16.90 | 16.93 | 16.71 | 16.87 | 359,083 | -0.05(-0.27%) |
Apr 17, 2014 | 16.93 | 16.92 | 16.92 | 16.92 | 406,937 | -0.03(-0.18%) |
Apr 16, 2014 | 16.91 | 17.00 | 16.81 | 16.95 | 216,378 | +0.10(+0.60%) |
Apr 15, 2014 | 16.87 | 17.18 | 16.50 | 16.85 | 525,364 | -0.02(-0.09%) |
Apr 14, 2014 | 17.00 | 17.12 | 16.78 | 16.87 | 327,179 | +0.06(+0.37%) |
Apr 11, 2014 | 17.21 | 17.30 | 16.72 | 16.80 | 741,202 | -0.50(-2.90%) |
Apr 10, 2014 | 17.68 | 17.68 | 17.08 | 17.31 | 438,271 | -0.42(-2.35%) |
Apr 09, 2014 | 17.82 | 17.92 | 17.59 | 17.72 | 264,816 | -0.05(-0.26%) |
Apr 08, 2014 | 17.68 | 18.14 | 17.68 | 17.77 | 437,925 | +0.12(+0.70%) |
Apr 07, 2014 | 17.97 | 18.30 | 17.52 | 17.65 | 731,323 | -0.36(-1.97%) |
Apr 04, 2014 | 18.12 | 18.47 | 17.91 | 18.00 | 587,031 | -0.02(-0.09%) |
Apr 03, 2014 | 18.21 | 18.35 | 17.85 | 18.02 | 440,259 | -0.22(-1.23%) |
Apr 02, 2014 | 18.07 | 18.45 | 17.97 | 18.24 | 357,742 | +0.15(+0.85%) |
Apr 01, 2014 | 17.63 | 18.11 | 17.45 | 18.09 | 507,264 | +0.44(+2.50%) |
Mar 31, 2014 | 17.72 | 17.79 | 17.56 | 17.65 | 417,115 | +0.07(+0.40%) |
Mar 28, 2014 | 17.67 | 18.03 | 17.55 | 17.58 | 321,159 | -0.12(-0.66%) |
Mar 27, 2014 | 17.68 | 17.93 | 17.65 | 17.69 | 299,988 | +0.04(+0.22%) |
Mar 26, 2014 | 18.26 | 18.26 | 17.65 | 17.65 | 381,949 | -0.55(-3.01%) |
Mar 25, 2014 | 18.15 | 18.39 | 18.12 | 18.20 | 371,666 | +0.18(+0.99%) |
Mar 24, 2014 | 18.09 | 18.43 | 17.79 | 18.02 | 578,230 | -0.02(-0.13%) |
Mar 21, 2014 | 17.44 | 18.16 | 17.30 | 18.05 | 1,568,223 | +0.76(+4.38%) |
Mar 20, 2014 | 17.00 | 17.30 | 16.88 | 17.29 | 606,193 | +0.29(+1.68%) |
Mar 19, 2014 | 16.89 | 17.10 | 16.83 | 17.00 | 513,207 | +0.07(+0.41%) |
Mar 18, 2014 | 16.83 | 17.00 | 16.69 | 16.94 | 474,105 | +0.14(+0.83%) |
Mar 17, 2014 | 16.95 | 17.03 | 16.73 | 16.80 | 584,074 | +0.01(+0.05%) |
Mar 14, 2014 | 16.56 | 16.85 | 16.39 | 16.79 | 940,206 | +0.35(+2.11%) |
Mar 13, 2014 | 16.87 | 16.91 | 16.34 | 16.44 | 1,141,524 | -0.31(-1.85%) |
Mar 12, 2014 | 17.41 | 17.50 | 16.63 | 16.75 | 1,405,803 | -0.73(-4.20%) |
Mar 11, 2014 | 17.96 | 17.96 | 17.45 | 17.48 | 601,816 | -0.29(-1.65%) |
Mar 10, 2014 | 18.04 | 18.07 | 17.77 | 17.78 | 759,153 | -0.31(-1.71%) |
Mar 07, 2014 | 18.24 | 18.31 | 17.92 | 18.09 | 1,049,576 | -0.11(-0.59%) |
Mar 06, 2014 | 17.75 | 18.26 | 17.75 | 18.19 | 629,779 | +0.43(+2.44%) |
Mar 05, 2014 | 17.69 | 17.90 | 17.67 | 17.76 | 784,717 | +0.02(+0.13%) |
Mar 04, 2014 | 17.43 | 18.07 | 17.39 | 17.74 | 1,096,320 | +0.43(+2.50%) |
Mar 03, 2014 | 17.11 | 17.34 | 17.00 | 17.31 | 397,308 | +0.09(+0.54%) |
Feb 28, 2014 | 17.32 | 17.32 | 17.02 | 17.21 | 433,501 | -0.04(-0.22%) |
Feb 27, 2014 | 17.19 | 17.31 | 17.07 | 17.25 | 376,742 | +0.02(+0.13%) |
Feb 26, 2014 | 17.12 | 17.34 | 16.86 | 17.23 | 319,838 | +0.17(+1.00%) |
Feb 25, 2014 | 17.17 | 17.17 | 16.81 | 17.06 | 336,728 | -0.15(-0.90%) |
Feb 24, 2014 | 17.12 | 17.42 | 17.04 | 17.21 | 371,945 | +0.08(+0.45%) |
Feb 21, 2014 | 17.23 | 17.41 | 17.08 | 17.14 | 401,418 | -0.03(-0.18%) |
Feb 20, 2014 | 17.07 | 17.25 | 16.97 | 17.17 | 418,137 | +0.09(+0.54%) |
Feb 19, 2014 | 16.98 | 17.41 | 16.92 | 17.07 | 489,224 | +0.04(+0.23%) |
Feb 18, 2014 | 16.97 | 17.20 | 16.88 | 17.04 | 445,022 | -0.03(-0.18%) |
Feb 14, 2014 | 17.21 | 17.07 | 17.07 | 17.07 | 325,524 | -0.09(-0.50%) |
Feb 13, 2014 | 16.80 | 17.16 | 16.80 | 17.15 | 486,158 | +0.25(+1.46%) |
Feb 12, 2014 | 16.91 | 16.94 | 16.73 | 16.90 | 415,319 | +0.05(+0.28%) |
Feb 11, 2014 | 16.22 | 16.86 | 16.18 | 16.86 | 584,874 | +0.68(+4.20%) |
Feb 10, 2014 | 16.29 | 16.29 | 16.10 | 16.18 | 530,428 | -0.16(-0.99%) |
Feb 07, 2014 | 16.31 | 16.46 | 16.07 | 16.34 | 393,955 | +0.12(+0.76%) |
Feb 06, 2014 | 16.36 | 16.46 | 16.20 | 16.22 | 749,115 | -0.08(-0.47%) |
Feb 05, 2014 | 16.62 | 16.64 | 16.29 | 16.29 | 739,384 | -0.35(-2.09%) |
Feb 04, 2014 | 16.59 | 16.68 | 16.42 | 16.64 | 903,883 | +0.15(+0.94%) |
Feb 03, 2014 | 17.14 | 17.18 | 16.39 | 16.49 | 710,815 | -0.65(-3.79%) |
Jan 31, 2014 | 17.00 | 17.21 | 16.72 | 17.14 | 859,896 | +0.25(+1.51%) |
Jan 30, 2014 | 15.54 | 16.94 | 15.31 | 16.88 | 636,031 | +0.52(+3.16%) |
Jan 29, 2014 | 16.50 | 16.77 | 16.30 | 16.36 | 472,733 | -0.21(-1.26%) |
Jan 28, 2014 | 16.16 | 16.60 | 16.13 | 16.57 | 543,919 | +0.39(+2.39%) |
Jan 27, 2014 | 16.30 | 16.43 | 16.05 | 16.19 | 482,102 | -0.05(-0.33%) |
Jan 24, 2014 | 16.31 | 16.34 | 15.99 | 16.24 | 611,738 | -0.18(-1.08%) |
Jan 23, 2014 | 16.43 | 16.54 | 16.32 | 16.42 | 433,315 | -0.09(-0.56%) |
Jan 22, 2014 | 16.53 | 16.60 | 16.39 | 16.51 | 262,112 | -0.02(-0.14%) |
Jan 21, 2014 | 16.57 | 16.60 | 16.43 | 16.53 | 453,014 | -0.01(-0.05%) |
Jan 17, 2014 | 16.50 | 16.54 | 16.54 | 16.54 | 337,432 | +0.01(+0.05%) |
Jan 16, 2014 | 16.47 | 16.60 | 16.38 | 16.53 | 243,105 | +0.02(+0.14%) |
Jan 15, 2014 | 16.39 | 16.62 | 16.35 | 16.51 | 395,341 | +0.12(+0.75%) |
Jan 14, 2014 | 16.37 | 16.55 | 16.17 | 16.39 | 513,513 | +0.05(+0.28%) |
Jan 13, 2014 | 16.67 | 16.78 | 16.24 | 16.34 | 405,700 | -0.32(-1.90%) |
Jan 10, 2014 | 16.66 | 16.77 | 16.44 | 16.66 | 422,634 | -0.01(-0.05%) |
Jan 09, 2014 | 16.87 | 16.87 | 16.46 | 16.66 | 478,646 | -0.19(-1.10%) |
Jan 08, 2014 | 16.99 | 17.06 | 16.78 | 16.85 | 520,958 | -0.15(-0.86%) |
Jan 07, 2014 | 17.14 | 17.16 | 16.89 | 17.00 | 518,151 | -0.12(-0.68%) |
Jan 06, 2014 | 17.37 | 17.37 | 16.87 | 17.11 | 545,013 | -0.18(-1.03%) |
Jan 03, 2014 | 17.68 | 17.75 | 17.18 | 17.29 | 317,065 | -0.30(-1.71%) |
Jan 02, 2014 | 17.62 | 17.74 | 17.48 | 17.59 | 685,511 | -0.03(-0.18%) |
Dec 31, 2013 | 17.55 | 17.62 | 17.62 | 17.62 | 371,990 | +0.06(+0.35%) |
Dec 30, 2013 | 17.92 | 18.09 | 17.55 | 17.56 | 645,418 | -0.33(-1.86%) |
Dec 27, 2013 | 17.65 | 17.89 | 17.54 | 17.89 | 400,005 | +0.32(+1.85%) |
Dec 26, 2013 | 17.62 | 17.75 | 17.50 | 17.57 | 257,089 | +0.03(+0.18%) |
Dec 24, 2013 | 17.36 | 17.68 | 17.26 | 17.54 | 153,828 | +0.24(+1.38%) |
Dec 23, 2013 | 17.34 | 17.54 | 17.27 | 17.30 | 488,261 | -0.05(-0.27%) |
Dec 20, 2013 | 17.57 | 17.65 | 17.33 | 17.34 | 1,349,301 | -0.13(-0.75%) |
Dec 19, 2013 | 17.39 | 17.64 | 17.34 | 17.48 | 518,690 | +0.08(+0.44%) |
Dec 18, 2013 | 17.23 | 17.66 | 17.14 | 17.40 | 741,264 | +0.15(+0.90%) |
Dec 17, 2013 | 17.08 | 17.31 | 16.91 | 17.24 | 946,522 | -0.21(-1.20%) |
Dec 16, 2013 | 17.27 | 17.72 | 17.27 | 17.45 | 916,446 | +0.09(+0.49%) |
Dec 13, 2013 | 17.10 | 17.58 | 16.98 | 17.37 | 2,213,297 | +0.92(+5.59%) |
Dec 12, 2013 | 16.33 | 16.47 | 16.23 | 16.45 | 2,015,095 | +0.13(+0.80%) |
Dec 11, 2013 | 16.72 | 16.78 | 16.23 | 16.32 | 1,023,470 | -0.44(-2.63%) |
Dec 10, 2013 | 16.90 | 17.12 | 16.64 | 16.76 | 1,118,553 | -0.25(-1.50%) |
Dec 09, 2013 | 17.05 | 17.14 | 16.80 | 17.01 | 872,587 | +0.02(+0.09%) |
Dec 06, 2013 | 17.62 | 17.74 | 16.99 | 17.00 | 516,446 | -0.41(-2.35%) |
Dec 05, 2013 | 17.16 | 17.72 | 17.03 | 17.41 | 349,696 | +0.27(+1.58%) |
Dec 04, 2013 | 17.27 | 17.56 | 17.02 | 17.14 | 503,274 | -0.22(-1.29%) |
Dec 03, 2013 | 17.24 | 17.58 | 17.24 | 17.36 | 502,777 | +0.05(+0.27%) |
Dec 02, 2013 | 17.52 | 17.75 | 17.28 | 17.31 | 800,289 | -0.20(-1.15%) |
Nov 29, 2013 | 17.55 | 17.75 | 17.45 | 17.51 | 411,206 | +0.09(+0.53%) |
Nov 27, 2013 | 17.34 | 17.58 | 17.24 | 17.42 | 533,216 | +0.21(+1.21%) |
Nov 26, 2013 | 17.12 | 17.28 | 17.00 | 17.21 | 493,549 | +0.05(+0.27%) |
Nov 25, 2013 | 17.17 | 17.23 | 17.02 | 17.17 | 406,981 | +0.00(+0.00%) |
Nov 22, 2013 | 16.90 | 17.18 | 16.73 | 17.17 | 467,840 | +0.24(+1.41%) |
Nov 21, 2013 | 16.75 | 16.95 | 16.56 | 16.93 | 468,334 | +0.20(+1.20%) |
Nov 20, 2013 | 16.59 | 16.82 | 16.52 | 16.73 | 326,420 | +0.12(+0.70%) |
Nov 19, 2013 | 16.60 | 16.74 | 16.47 | 16.61 | 555,054 | +0.05(+0.33%) |
Nov 18, 2013 | 16.83 | 16.96 | 16.49 | 16.56 | 616,459 | -0.27(-1.61%) |
Nov 15, 2013 | 16.65 | 16.88 | 16.63 | 16.83 | 689,503 | +0.23(+1.40%) |
Nov 14, 2013 | 16.66 | 16.75 | 16.56 | 16.60 | 756,694 | +0.00(+0.00%) |
Nov 12, 2013 | 16.42 | 16.69 | 16.40 | 16.60 | 736,675 | +0.19(+1.18%) |
Nov 11, 2013 | 16.25 | 16.43 | 16.05 | 16.40 | 357,194 | +0.17(+1.05%) |
Nov 08, 2013 | 15.86 | 16.43 | 15.72 | 16.23 | 682,752 | +0.35(+2.19%) |
Nov 07, 2013 | 16.16 | 16.24 | 15.87 | 15.88 | 419,082 | -0.21(-1.30%) |
Nov 06, 2013 | 16.23 | 16.31 | 16.09 | 16.09 | 607,675 | -0.09(-0.57%) |
Nov 05, 2013 | 16.00 | 16.23 | 15.87 | 16.19 | 823,150 | +0.10(+0.62%) |
Nov 04, 2013 | 15.92 | 16.16 | 15.83 | 16.09 | 1,108,743 | +0.25(+1.61%) |
Nov 01, 2013 | 15.47 | 15.90 | 15.47 | 15.83 | 1,104,354 | +0.38(+2.45%) |
Oct 31, 2013 | 15.25 | 15.52 | 15.17 | 15.45 | 908,323 | +0.19(+1.21%) |
Oct 30, 2013 | 15.26 | 15.31 | 14.97 | 15.27 | 745,465 | +0.05(+0.36%) |
Oct 29, 2013 | 15.07 | 15.24 | 14.91 | 15.21 | 526,216 | +0.16(+1.08%) |
Oct 28, 2013 | 14.98 | 15.05 | 14.76 | 15.05 | 685,541 | +0.23(+1.56%) |
Oct 25, 2013 | 15.07 | 15.23 | 14.59 | 14.82 | 499,204 | +0.12(+0.79%) |
Oct 24, 2013 | 14.76 | 14.78 | 14.52 | 14.70 | 755,586 | +0.01(+0.05%) |
Oct 23, 2013 | 14.50 | 14.71 | 14.36 | 14.69 | 853,501 | +0.08(+0.53%) |
Oct 22, 2013 | 14.44 | 14.64 | 14.43 | 14.62 | 559,208 | +0.19(+1.34%) |
Oct 21, 2013 | 14.40 | 14.63 | 14.22 | 14.42 | 396,902 | +0.05(+0.38%) |
Oct 18, 2013 | 14.46 | 14.78 | 14.21 | 14.37 | 842,308 | +0.09(+0.60%) |
Oct 17, 2013 | 14.12 | 14.29 | 14.12 | 14.29 | 609,968 | +0.13(+0.93%) |
Oct 16, 2013 | 14.03 | 14.18 | 13.89 | 14.15 | 617,137 | +0.22(+1.61%) |
Oct 15, 2013 | 13.87 | 14.02 | 13.74 | 13.93 | 648,444 | +0.07(+0.50%) |
Oct 14, 2013 | 13.57 | 13.88 | 13.44 | 13.86 | 535,224 | +0.22(+1.64%) |
Oct 11, 2013 | 13.42 | 13.71 | 13.39 | 13.64 | 407,493 | +0.12(+0.91%) |
Oct 10, 2013 | 13.35 | 13.55 | 13.29 | 13.51 | 435,426 | +0.26(+1.98%) |
Oct 09, 2013 | 13.33 | 13.35 | 13.14 | 13.25 | 539,030 | -0.01(-0.06%) |
Oct 08, 2013 | 13.37 | 13.37 | 13.21 | 13.26 | 778,255 | -0.09(-0.69%) |
Oct 07, 2013 | 13.44 | 13.49 | 13.32 | 13.35 | 415,564 | -0.13(-0.97%) |
Oct 04, 2013 | 13.34 | 13.62 | 13.34 | 13.48 | 494,080 | +0.08(+0.58%) |
Oct 03, 2013 | 13.35 | 13.51 | 13.26 | 13.40 | 636,825 | +0.07(+0.52%) |
Oct 02, 2013 | 13.15 | 13.37 | 12.86 | 13.34 | 507,805 | +0.08(+0.58%) |
Oct 01, 2013 | 13.15 | 13.27 | 12.92 | 13.26 | 706,085 | +0.36(+2.75%) |
Sep 27, 2013 | 12.96 | 13.00 | 12.82 | 12.90 | 591,963 | -0.05(-0.42%) |
Sep 26, 2013 | 12.96 | 13.04 | 12.76 | 12.96 | 527,223 | +0.05(+0.36%) |
Sep 25, 2013 | 12.77 | 13.00 | 12.77 | 12.91 | 559,760 | +0.14(+1.09%) |
Sep 24, 2013 | 12.89 | 12.94 | 12.72 | 12.77 | 363,476 | -0.09(-0.72%) |
Sep 23, 2013 | 12.75 | 12.95 | 12.72 | 12.86 | 334,817 | +0.15(+1.22%) |
Sep 20, 2013 | 12.99 | 13.03 | 12.68 | 12.71 | 1,370,429 | -0.23(-1.79%) |
Sep 19, 2013 | 13.30 | 13.37 | 12.91 | 12.94 | 439,716 | -0.30(-2.28%) |
Sep 18, 2013 | 12.80 | 13.30 | 12.69 | 13.24 | 607,991 | +0.41(+3.19%) |
Sep 17, 2013 | 12.65 | 13.00 | 12.61 | 12.83 | 532,840 | +0.19(+1.47%) |
Sep 16, 2013 | 12.71 | 12.90 | 12.62 | 12.65 | 578,721 | -0.02(-0.18%) |
Sep 13, 2013 | 12.90 | 12.95 | 12.57 | 12.67 | 590,836 | -0.17(-1.32%) |
Sep 12, 2013 | 12.99 | 13.03 | 12.75 | 12.84 | 516,672 | -0.21(-1.60%) |
Sep 11, 2013 | 12.91 | 13.06 | 12.70 | 13.05 | 442,341 | +0.15(+1.14%) |
Sep 10, 2013 | 12.99 | 13.07 | 12.70 | 12.90 | 302,284 | -0.02(-0.12%) |
Sep 09, 2013 | 12.86 | 12.95 | 12.69 | 12.92 | 452,253 | +0.08(+0.66%) |
Sep 06, 2013 | 12.61 | 12.93 | 12.49 | 12.83 | 996,711 | +0.39(+3.10%) |
Sep 05, 2013 | 12.32 | 12.57 | 12.30 | 12.45 | 510,602 | +0.11(+0.88%) |
Sep 04, 2013 | 12.40 | 12.40 | 12.26 | 12.34 | 481,433 | -0.02(-0.13%) |
Sep 03, 2013 | 12.29 | 12.46 | 12.00 | 12.35 | 525,274 | +0.20(+1.65%) |
Aug 30, 2013 | 12.26 | 12.36 | 12.05 | 12.15 | 511,113 | -0.15(-1.19%) |
Aug 29, 2013 | 12.28 | 12.52 | 12.23 | 12.30 | 1,144,480 | -0.02(-0.19%) |
Aug 28, 2013 | 12.33 | 12.42 | 12.25 | 12.32 | 352,917 | -0.02(-0.19%) |
Aug 27, 2013 | 12.60 | 12.66 | 12.29 | 12.35 | 339,816 | -0.38(-2.98%) |
Aug 26, 2013 | 12.75 | 12.99 | 12.66 | 12.72 | 276,655 | -0.02(-0.18%) |
Aug 23, 2013 | 12.62 | 12.77 | 12.54 | 12.75 | 408,546 | +0.14(+1.10%) |
Aug 22, 2013 | 12.26 | 12.67 | 12.26 | 12.61 | 355,185 | +0.44(+3.62%) |
Aug 21, 2013 | 12.35 | 12.44 | 12.12 | 12.17 | 394,740 | -0.17(-1.38%) |
Aug 20, 2013 | 12.45 | 12.60 | 12.32 | 12.34 | 394,705 | -0.10(-0.81%) |
Aug 19, 2013 | 12.54 | 12.59 | 12.37 | 12.44 | 346,610 | -0.14(-1.11%) |
Aug 16, 2013 | 12.51 | 12.66 | 12.39 | 12.58 | 307,028 | +0.01(+0.06%) |
Aug 15, 2013 | 12.60 | 12.89 | 12.35 | 12.57 | 729,820 | -0.15(-1.15%) |
Aug 14, 2013 | 12.60 | 12.96 | 12.59 | 12.72 | 243,892 | +0.09(+0.73%) |
Aug 13, 2013 | 12.94 | 12.95 | 12.61 | 12.62 | 325,860 | -0.25(-1.98%) |
Aug 12, 2013 | 12.61 | 12.90 | 12.61 | 12.88 | 482,157 | +0.19(+1.52%) |
Aug 09, 2013 | 12.38 | 12.83 | 12.38 | 12.69 | 725,158 | +0.29(+2.31%) |
Aug 08, 2013 | 12.30 | 12.51 | 12.24 | 12.40 | 627,534 | +0.22(+1.84%) |
Aug 07, 2013 | 12.01 | 12.27 | 11.74 | 12.18 | 740,580 | +0.09(+0.77%) |
Aug 06, 2013 | 12.28 | 12.28 | 12.05 | 12.08 | 521,607 | -0.28(-2.25%) |
Aug 05, 2013 | 12.28 | 12.47 | 12.26 | 12.36 | 594,309 | +0.02(+0.13%) |
Aug 02, 2013 | 12.51 | 12.51 | 12.27 | 12.35 | 654,600 | -0.16(-1.30%) |
Aug 01, 2013 | 12.33 | 12.57 | 12.30 | 12.51 | 1,213,723 | +0.30(+2.47%) |
Jul 31, 2013 | 12.38 | 12.52 | 12.19 | 12.21 | 393,171 | -0.15(-1.19%) |
Jul 30, 2013 | 12.29 | 12.45 | 12.26 | 12.35 | 375,770 | +0.07(+0.57%) |
Jul 29, 2013 | 12.49 | 12.49 | 12.20 | 12.28 | 505,053 | -0.20(-1.61%) |
Jul 26, 2013 | 11.67 | 12.55 | 11.61 | 12.49 | 1,083,050 | +0.75(+6.39%) |
Jul 25, 2013 | 11.87 | 12.25 | 11.72 | 11.74 | 2,581,035 | -0.19(-1.62%) |
Jul 24, 2013 | 11.99 | 12.01 | 11.74 | 11.93 | 485,999 | -0.03(-0.26%) |
Jul 23, 2013 | 11.99 | 12.29 | 11.93 | 11.96 | 791,527 | +0.05(+0.45%) |
Jul 22, 2013 | 11.78 | 11.93 | 11.75 | 11.91 | 833,139 | +0.14(+1.18%) |
Jul 19, 2013 | 11.92 | 12.04 | 11.67 | 11.77 | 386,906 | -0.18(-1.49%) |
Jul 18, 2013 | 11.82 | 12.04 | 11.80 | 11.94 | 494,149 | +0.09(+0.78%) |
Jul 17, 2013 | 11.70 | 11.92 | 11.60 | 11.85 | 361,022 | +0.22(+1.86%) |
Jul 16, 2013 | 11.68 | 11.74 | 11.63 | 11.64 | 384,508 | -0.07(-0.59%) |
Jul 15, 2013 | 11.65 | 11.74 | 11.60 | 11.70 | 427,852 | +0.03(+0.26%) |
Jul 12, 2013 | 11.67 | 11.70 | 11.47 | 11.67 | 447,682 | -0.01(-0.07%) |
Jul 11, 2013 | 11.59 | 11.78 | 11.55 | 11.68 | 700,470 | +0.25(+2.16%) |
Jul 10, 2013 | 11.30 | 11.50 | 11.24 | 11.43 | 650,664 | +0.17(+1.51%) |
Jul 09, 2013 | 11.17 | 11.38 | 11.04 | 11.26 | 737,640 | +0.22(+2.03%) |
Jul 08, 2013 | 10.88 | 11.20 | 10.58 | 11.04 | 948,466 | +0.32(+3.03%) |
Jul 05, 2013 | 10.96 | 10.96 | 10.49 | 10.72 | 542,013 | +0.12(+1.17%) |
Jul 03, 2013 | 10.72 | 10.73 | 10.52 | 10.59 | 456,079 | -0.15(-1.44%) |
Jul 02, 2013 | 10.85 | 10.94 | 10.59 | 10.75 | 940,558 | -0.10(-0.93%) |
Jul 01, 2013 | 10.78 | 10.94 | 10.52 | 10.85 | 797,939 | +0.02(+0.14%) |
Jun 28, 2013 | 10.92 | 11.01 | 10.73 | 10.83 | 2,944,940 | -0.13(-1.20%) |
Jun 26, 2013 | 10.94 | 11.02 | 10.84 | 10.96 | 1,665,376 | +0.09(+0.85%) |
Jun 25, 2013 | 11.03 | 11.04 | 10.70 | 10.87 | 667,587 | +0.01(+0.07%) |
Jun 24, 2013 | 10.93 | 11.02 | 10.75 | 10.86 | 760,432 | -0.20(-1.81%) |
Jun 21, 2013 | 11.16 | 11.20 | 10.99 | 11.06 | 1,509,333 | -0.09(-0.76%) |
Jun 20, 2013 | 11.20 | 11.35 | 10.93 | 11.15 | 921,698 | -0.22(-1.97%) |
Jun 19, 2013 | 11.66 | 11.70 | 11.18 | 11.37 | 1,785,522 | -0.38(-3.22%) |
Jun 18, 2013 | 11.83 | 11.92 | 11.72 | 11.75 | 344,306 | -0.08(-0.65%) |
Jun 17, 2013 | 11.76 | 11.85 | 11.60 | 11.83 | 788,464 | +0.18(+1.53%) |
Jun 14, 2013 | 11.85 | 11.87 | 11.50 | 11.65 | 587,763 | -0.16(-1.37%) |
Jun 13, 2013 | 11.52 | 11.81 | 11.45 | 11.81 | 906,671 | +0.32(+2.75%) |
Jun 12, 2013 | 11.85 | 11.87 | 11.48 | 11.50 | 484,359 | -0.25(-2.10%) |
Jun 11, 2013 | 11.84 | 11.84 | 11.63 | 11.74 | 586,758 | -0.18(-1.49%) |
Jun 10, 2013 | 11.87 | 11.93 | 11.62 | 11.92 | 341,769 | +0.05(+0.46%) |
Jun 07, 2013 | 11.94 | 11.97 | 11.74 | 11.87 | 516,043 | +0.02(+0.13%) |
Jun 06, 2013 | 11.84 | 11.97 | 11.68 | 11.85 | 752,414 | +0.00(+0.00%) |
Jun 05, 2013 | 11.94 | 12.02 | 11.84 | 11.85 | 464,527 | -0.09(-0.71%) |
Jun 04, 2013 | 12.15 | 12.22 | 11.80 | 11.94 | 522,762 | -0.19(-1.53%) |
Jun 03, 2013 | 11.98 | 12.15 | 11.84 | 12.12 | 823,357 | +0.15(+1.23%) |
May 31, 2013 | 12.25 | 12.35 | 11.98 | 11.98 | 739,839 | -0.36(-2.88%) |
May 30, 2013 | 12.29 | 12.41 | 12.21 | 12.33 | 403,347 | +0.04(+0.31%) |
May 29, 2013 | 12.46 | 12.57 | 12.21 | 12.29 | 538,762 | -0.28(-2.21%) |
May 28, 2013 | 12.60 | 12.74 | 12.49 | 12.57 | 495,360 | +0.04(+0.31%) |
May 24, 2013 | 12.50 | 12.59 | 12.37 | 12.53 | 450,058 | -0.07(-0.55%) |
May 23, 2013 | 12.57 | 12.75 | 12.37 | 12.60 | 855,985 | -0.08(-0.61%) |
May 22, 2013 | 12.50 | 12.79 | 12.49 | 12.68 | 1,256,333 | +0.17(+1.36%) |
May 21, 2013 | 12.25 | 12.62 | 12.09 | 12.51 | 974,372 | +0.29(+2.40%) |
May 20, 2013 | 11.87 | 12.22 | 11.87 | 12.21 | 1,412,718 | +0.29(+2.46%) |
May 17, 2013 | 11.81 | 11.94 | 11.74 | 11.92 | 1,315,958 | +0.15(+1.25%) |
May 16, 2013 | 11.87 | 12.01 | 11.65 | 11.77 | 963,295 | -0.08(-0.65%) |
May 15, 2013 | 11.88 | 11.94 | 11.75 | 11.85 | 510,244 | +0.05(+0.46%) |
May 13, 2013 | 12.19 | 12.19 | 11.60 | 11.80 | 1,108,228 | -0.40(-3.29%) |
May 10, 2013 | 12.28 | 12.28 | 11.99 | 12.20 | 681,013 | -0.02(-0.19%) |
May 09, 2013 | 12.24 | 12.28 | 11.99 | 12.22 | 779,542 | -0.02(-0.19%) |
May 08, 2013 | 11.98 | 12.32 | 11.98 | 12.25 | 791,820 | +0.22(+1.86%) |
May 07, 2013 | 12.02 | 12.09 | 11.87 | 12.02 | 890,237 | +0.05(+0.45%) |
May 06, 2013 | 11.66 | 11.98 | 11.59 | 11.97 | 1,288,949 | +0.31(+2.65%) |
May 03, 2013 | 11.79 | 11.87 | 11.64 | 11.66 | 1,065,263 | +0.07(+0.60%) |
May 02, 2013 | 11.55 | 11.67 | 11.36 | 11.59 | 680,756 | +0.12(+1.08%) |