Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.04 | 12.24 | 11.99 | 12.18 | 262,510 | +0.08(+0.66%) |
Apr 29, 2014 | 12.30 | 12.33 | 12.07 | 12.10 | 211,221 | -0.17(-1.39%) |
Apr 28, 2014 | 12.14 | 12.29 | 12.08 | 12.27 | 287,766 | +0.15(+1.24%) |
Apr 25, 2014 | 12.08 | 12.17 | 12.00 | 12.12 | 367,696 | +0.00(+0.00%) |
Apr 24, 2014 | 12.12 | 12.16 | 12.06 | 12.12 | 200,656 | +0.02(+0.17%) |
Apr 23, 2014 | 12.22 | 12.22 | 12.02 | 12.10 | 536,850 | -0.30(-2.42%) |
Apr 22, 2014 | 12.34 | 12.50 | 12.22 | 12.40 | 231,659 | +0.07(+0.57%) |
Apr 21, 2014 | 12.39 | 12.51 | 11.04 | 12.33 | 392,550 | -0.10(-0.80%) |
Apr 17, 2014 | 12.32 | 12.43 | 12.43 | 12.43 | 184,800 | +0.03(+0.24%) |
Apr 16, 2014 | 12.41 | 12.43 | 12.30 | 12.40 | 191,031 | +0.05(+0.40%) |
Apr 15, 2014 | 12.12 | 12.37 | 12.05 | 12.35 | 209,929 | +0.23(+1.90%) |
Apr 14, 2014 | 12.26 | 12.29 | 12.05 | 12.12 | 342,971 | -0.04(-0.33%) |
Apr 11, 2014 | 12.12 | 12.26 | 12.10 | 12.16 | 365,924 | -0.04(-0.33%) |
Apr 10, 2014 | 12.31 | 12.47 | 12.20 | 12.20 | 311,586 | -0.12(-0.97%) |
Apr 09, 2014 | 12.45 | 12.45 | 12.24 | 12.32 | 299,427 | -0.12(-0.96%) |
Apr 08, 2014 | 12.40 | 12.52 | 12.31 | 12.44 | 276,110 | +0.05(+0.40%) |
Apr 07, 2014 | 12.25 | 12.53 | 12.20 | 12.39 | 409,285 | +0.13(+1.06%) |
Apr 04, 2014 | 12.35 | 12.35 | 12.17 | 12.26 | 504,541 | -0.01(-0.08%) |
Apr 03, 2014 | 12.43 | 12.43 | 12.26 | 12.27 | 469,558 | -0.16(-1.29%) |
Apr 02, 2014 | 12.44 | 12.46 | 12.32 | 12.43 | 218,861 | -0.02(-0.16%) |
Apr 01, 2014 | 12.60 | 12.60 | 12.27 | 12.45 | 308,908 | -0.15(-1.19%) |
Mar 31, 2014 | 12.42 | 12.67 | 12.35 | 12.60 | 265,807 | +0.20(+1.61%) |
Mar 28, 2014 | 12.20 | 12.45 | 12.20 | 12.40 | 168,410 | +0.17(+1.39%) |
Mar 27, 2014 | 12.15 | 12.27 | 12.11 | 12.23 | 185,485 | +0.08(+0.66%) |
Mar 26, 2014 | 12.55 | 12.56 | 12.13 | 12.15 | 311,926 | -0.32(-2.57%) |
Mar 25, 2014 | 12.32 | 12.51 | 12.32 | 12.47 | 232,123 | +0.18(+1.46%) |
Mar 24, 2014 | 12.26 | 12.43 | 12.15 | 12.29 | 225,634 | +0.02(+0.16%) |
Mar 21, 2014 | 12.13 | 12.32 | 12.13 | 12.27 | 511,677 | +0.14(+1.15%) |
Mar 20, 2014 | 12.07 | 12.17 | 12.03 | 12.13 | 241,524 | +0.02(+0.17%) |
Mar 19, 2014 | 12.35 | 12.36 | 12.03 | 12.11 | 261,288 | -0.24(-1.94%) |
Mar 18, 2014 | 12.35 | 12.37 | 12.21 | 12.35 | 224,258 | +0.00(+0.00%) |
Mar 17, 2014 | 12.38 | 12.38 | 12.23 | 12.35 | 201,318 | -0.01(-0.08%) |
Mar 14, 2014 | 12.21 | 12.44 | 12.21 | 12.36 | 174,560 | +0.13(+1.06%) |
Mar 13, 2014 | 12.29 | 12.31 | 12.12 | 12.23 | 188,911 | -0.06(-0.49%) |
Mar 12, 2014 | 12.23 | 12.35 | 12.19 | 12.29 | 202,714 | +0.01(+0.08%) |
Mar 11, 2014 | 12.27 | 12.43 | 12.20 | 12.28 | 196,087 | +0.00(+0.00%) |
Mar 10, 2014 | 12.21 | 12.41 | 12.19 | 12.28 | 189,189 | -0.07(-0.57%) |
Mar 07, 2014 | 12.58 | 12.58 | 12.30 | 12.35 | 168,274 | -0.22(-1.75%) |
Mar 06, 2014 | 12.75 | 12.75 | 12.57 | 12.57 | 191,502 | -0.10(-0.79%) |
Mar 05, 2014 | 12.82 | 12.87 | 12.56 | 12.67 | 302,451 | -0.19(-1.48%) |
Mar 04, 2014 | 12.79 | 13.18 | 12.77 | 12.86 | 581,398 | +0.19(+1.50%) |
Mar 03, 2014 | 12.47 | 12.73 | 12.42 | 12.67 | 270,675 | +0.15(+1.20%) |
Feb 28, 2014 | 12.28 | 12.58 | 12.28 | 12.52 | 632,724 | +0.23(+1.87%) |
Feb 27, 2014 | 12.36 | 12.64 | 12.23 | 12.29 | 317,480 | -0.07(-0.57%) |
Feb 26, 2014 | 12.20 | 12.39 | 12.15 | 12.36 | 266,089 | +0.14(+1.15%) |
Feb 25, 2014 | 12.14 | 12.31 | 12.14 | 12.22 | 176,503 | +0.05(+0.41%) |
Feb 24, 2014 | 12.24 | 12.41 | 12.15 | 12.17 | 320,732 | -0.08(-0.65%) |
Feb 21, 2014 | 12.15 | 12.29 | 12.05 | 12.25 | 322,459 | +0.15(+1.24%) |
Feb 20, 2014 | 12.15 | 12.26 | 12.07 | 12.10 | 204,230 | +0.00(+0.00%) |
Feb 19, 2014 | 12.05 | 12.31 | 12.04 | 12.10 | 283,945 | +0.00(+0.00%) |
Feb 18, 2014 | 12.05 | 12.11 | 11.94 | 12.10 | 259,829 | +0.10(+0.83%) |
Feb 14, 2014 | 12.17 | 12.00 | 12.00 | 12.00 | 241,100 | -0.12(-0.99%) |
Feb 13, 2014 | 11.96 | 12.22 | 11.96 | 12.12 | 191,888 | +0.07(+0.58%) |
Feb 12, 2014 | 12.01 | 12.06 | 11.96 | 12.05 | 182,157 | +0.02(+0.17%) |
Feb 11, 2014 | 11.80 | 12.07 | 11.80 | 12.03 | 243,299 | +0.19(+1.60%) |
Feb 10, 2014 | 11.74 | 11.86 | 11.70 | 11.84 | 377,040 | +0.09(+0.77%) |
Feb 07, 2014 | 11.83 | 11.90 | 11.72 | 11.75 | 305,600 | -0.06(-0.51%) |
Feb 06, 2014 | 11.76 | 11.90 | 11.76 | 11.81 | 391,983 | +0.05(+0.43%) |
Feb 05, 2014 | 11.79 | 11.90 | 11.69 | 11.76 | 286,865 | -0.07(-0.59%) |
Feb 04, 2014 | 11.81 | 11.99 | 11.77 | 11.83 | 284,436 | +0.04(+0.34%) |
Feb 03, 2014 | 11.99 | 12.05 | 11.74 | 11.79 | 525,378 | -0.20(-1.67%) |
Jan 31, 2014 | 11.91 | 12.13 | 11.90 | 11.99 | 495,647 | -0.13(-1.07%) |
Jan 30, 2014 | 11.98 | 12.20 | 11.95 | 12.12 | 297,727 | +0.18(+1.51%) |
Jan 29, 2014 | 11.89 | 12.05 | 11.89 | 11.94 | 304,745 | -0.07(-0.58%) |
Jan 28, 2014 | 11.95 | 12.18 | 11.94 | 12.01 | 295,918 | +0.07(+0.59%) |
Jan 27, 2014 | 12.03 | 12.10 | 11.88 | 11.94 | 290,218 | -0.10(-0.83%) |
Jan 24, 2014 | 12.06 | 12.15 | 11.92 | 12.04 | 263,162 | -0.11(-0.91%) |
Jan 23, 2014 | 12.02 | 12.15 | 11.98 | 12.15 | 185,209 | +0.07(+0.58%) |
Jan 22, 2014 | 12.00 | 12.13 | 11.91 | 12.08 | 257,392 | -0.14(-1.15%) |
Jan 21, 2014 | 12.07 | 12.30 | 12.07 | 12.22 | 266,671 | +0.10(+0.83%) |
Jan 17, 2014 | 12.12 | 12.12 | 12.12 | 12.12 | 206,500 | -0.05(-0.41%) |
Jan 16, 2014 | 12.16 | 12.18 | 12.04 | 12.17 | 153,574 | +0.01(+0.08%) |
Jan 15, 2014 | 12.05 | 12.20 | 12.05 | 12.16 | 204,388 | +0.09(+0.75%) |
Jan 14, 2014 | 12.04 | 12.15 | 11.94 | 12.07 | 254,583 | +0.05(+0.42%) |
Jan 13, 2014 | 12.10 | 12.19 | 11.92 | 12.02 | 243,064 | -0.13(-1.07%) |
Jan 10, 2014 | 12.03 | 12.18 | 12.01 | 12.15 | 222,863 | +0.15(+1.25%) |
Jan 09, 2014 | 11.99 | 12.11 | 11.81 | 12.00 | 300,335 | +0.02(+0.17%) |
Jan 08, 2014 | 11.97 | 12.04 | 11.89 | 11.98 | 381,234 | -0.03(-0.25%) |
Jan 07, 2014 | 11.99 | 12.06 | 11.93 | 12.01 | 258,663 | +0.10(+0.84%) |
Jan 06, 2014 | 11.96 | 12.00 | 11.82 | 11.91 | 371,224 | -0.17(-1.41%) |
Jan 03, 2014 | 11.96 | 12.13 | 11.95 | 12.08 | 234,846 | +0.11(+0.92%) |
Jan 02, 2014 | 11.80 | 12.04 | 11.79 | 11.97 | 275,254 | +0.02(+0.17%) |
Dec 31, 2013 | 12.04 | 11.95 | 11.95 | 11.95 | 356,200 | -0.10(-0.83%) |
Dec 30, 2013 | 12.02 | 12.13 | 11.97 | 12.05 | 184,424 | -0.01(-0.08%) |
Dec 27, 2013 | 12.20 | 12.20 | 11.91 | 12.06 | 284,960 | -0.09(-0.74%) |
Dec 26, 2013 | 12.23 | 12.28 | 12.00 | 12.15 | 213,325 | -0.09(-0.74%) |
Dec 24, 2013 | 12.14 | 12.25 | 12.07 | 12.24 | 121,499 | +0.13(+1.07%) |
Dec 23, 2013 | 12.28 | 12.31 | 12.09 | 12.11 | 246,877 | -0.15(-1.22%) |
Dec 20, 2013 | 11.90 | 12.28 | 11.86 | 12.26 | 635,432 | +0.36(+3.03%) |
Dec 19, 2013 | 12.17 | 12.22 | 11.90 | 11.90 | 174,337 | -0.31(-2.54%) |
Dec 18, 2013 | 11.95 | 12.23 | 11.80 | 12.21 | 257,691 | +0.27(+2.26%) |
Dec 17, 2013 | 11.85 | 11.98 | 11.75 | 11.94 | 209,479 | +0.08(+0.67%) |
Dec 16, 2013 | 11.85 | 11.95 | 11.81 | 11.86 | 206,895 | +0.03(+0.25%) |
Dec 13, 2013 | 11.90 | 11.90 | 11.75 | 11.83 | 238,866 | +0.07(+0.60%) |
Dec 12, 2013 | 11.81 | 11.90 | 11.70 | 11.76 | 183,395 | -0.07(-0.59%) |
Dec 11, 2013 | 12.14 | 12.14 | 11.78 | 11.83 | 317,350 | -0.32(-2.63%) |
Dec 10, 2013 | 12.35 | 12.36 | 12.12 | 12.15 | 265,679 | -0.25(-2.02%) |
Dec 09, 2013 | 12.17 | 12.43 | 12.03 | 12.40 | 340,556 | +0.21(+1.72%) |
Dec 06, 2013 | 12.23 | 12.25 | 12.05 | 12.19 | 205,985 | +0.10(+0.83%) |
Dec 05, 2013 | 12.16 | 12.24 | 12.03 | 12.09 | 311,487 | -0.10(-0.82%) |
Dec 04, 2013 | 12.19 | 12.40 | 12.16 | 12.19 | 292,956 | -0.21(-1.69%) |
Dec 03, 2013 | 12.48 | 12.60 | 12.35 | 12.40 | 303,034 | -0.13(-1.04%) |
Dec 02, 2013 | 12.85 | 12.85 | 12.49 | 12.53 | 232,823 | -0.33(-2.57%) |
Nov 29, 2013 | 13.07 | 13.20 | 12.86 | 12.86 | 158,224 | -0.16(-1.23%) |
Nov 27, 2013 | 12.90 | 13.02 | 12.79 | 13.02 | 169,732 | +0.11(+0.85%) |
Nov 26, 2013 | 12.95 | 13.03 | 12.86 | 12.91 | 357,141 | -0.05(-0.39%) |
Nov 25, 2013 | 12.98 | 13.06 | 12.79 | 12.96 | 195,966 | -0.03(-0.23%) |
Nov 22, 2013 | 12.86 | 13.04 | 12.72 | 12.99 | 204,901 | +0.16(+1.25%) |
Nov 21, 2013 | 12.70 | 12.86 | 12.56 | 12.83 | 248,332 | +0.18(+1.42%) |
Nov 20, 2013 | 12.78 | 12.92 | 12.56 | 12.65 | 169,703 | -0.11(-0.86%) |
Nov 19, 2013 | 12.87 | 12.99 | 12.75 | 12.76 | 234,641 | -0.14(-1.09%) |
Nov 18, 2013 | 12.97 | 13.05 | 12.85 | 12.90 | 268,767 | -0.06(-0.46%) |
Nov 15, 2013 | 12.92 | 13.00 | 12.84 | 12.96 | 322,065 | +0.02(+0.15%) |
Nov 14, 2013 | 12.88 | 13.03 | 12.82 | 12.94 | 183,664 | +0.16(+1.25%) |
Nov 12, 2013 | 12.94 | 12.94 | 12.63 | 12.78 | 259,106 | -0.16(-1.24%) |
Nov 11, 2013 | 12.97 | 13.22 | 12.94 | 12.94 | 341,127 | -0.27(-2.04%) |
Nov 08, 2013 | 13.34 | 13.34 | 13.10 | 13.21 | 269,793 | -0.19(-1.42%) |
Nov 07, 2013 | 13.55 | 13.61 | 13.38 | 13.40 | 304,731 | -0.10(-0.74%) |
Nov 06, 2013 | 13.52 | 13.65 | 13.48 | 13.50 | 225,132 | +0.03(+0.22%) |
Nov 05, 2013 | 13.47 | 13.61 | 13.43 | 13.47 | 291,795 | -0.02(-0.15%) |
Nov 04, 2013 | 13.40 | 13.50 | 13.25 | 13.49 | 355,052 | +0.17(+1.28%) |
Nov 01, 2013 | 13.16 | 13.45 | 13.05 | 13.32 | 534,518 | +0.12(+0.91%) |
Oct 31, 2013 | 13.34 | 13.39 | 13.10 | 13.20 | 435,205 | -0.11(-0.83%) |
Oct 30, 2013 | 13.50 | 13.55 | 13.22 | 13.31 | 332,869 | -0.28(-2.06%) |
Oct 29, 2013 | 13.70 | 13.70 | 13.51 | 13.59 | 357,268 | -0.10(-0.73%) |
Oct 28, 2013 | 13.75 | 13.77 | 13.47 | 13.69 | 274,652 | -0.06(-0.44%) |
Oct 25, 2013 | 13.67 | 13.76 | 13.57 | 13.75 | 238,175 | +0.14(+1.03%) |
Oct 24, 2013 | 13.46 | 13.69 | 13.46 | 13.61 | 507,349 | +0.15(+1.11%) |
Oct 23, 2013 | 13.30 | 13.49 | 13.17 | 13.46 | 562,281 | +0.00(+0.00%) |
Oct 22, 2013 | 13.18 | 13.47 | 13.18 | 13.46 | 616,254 | +0.29(+2.20%) |
Oct 21, 2013 | 13.20 | 13.20 | 13.04 | 13.17 | 346,484 | -0.03(-0.23%) |
Oct 18, 2013 | 13.24 | 13.33 | 13.05 | 13.20 | 274,238 | -0.03(-0.23%) |
Oct 17, 2013 | 12.93 | 13.23 | 12.88 | 13.23 | 313,706 | +0.25(+1.93%) |
Oct 16, 2013 | 12.84 | 13.00 | 12.75 | 12.98 | 339,994 | +0.18(+1.41%) |
Oct 15, 2013 | 12.80 | 12.88 | 12.73 | 12.80 | 278,129 | -0.08(-0.62%) |
Oct 14, 2013 | 12.86 | 12.90 | 12.78 | 12.88 | 287,713 | -0.02(-0.16%) |
Oct 11, 2013 | 12.74 | 12.91 | 12.69 | 12.90 | 268,559 | +0.08(+0.62%) |
Oct 10, 2013 | 12.60 | 12.83 | 12.55 | 12.82 | 638,029 | +0.33(+2.64%) |
Oct 09, 2013 | 12.43 | 12.53 | 12.30 | 12.49 | 191,653 | +0.13(+1.05%) |
Oct 08, 2013 | 12.50 | 12.53 | 12.36 | 12.36 | 211,681 | -0.14(-1.12%) |
Oct 07, 2013 | 12.44 | 12.58 | 12.38 | 12.50 | 186,415 | -0.03(-0.24%) |
Oct 04, 2013 | 12.55 | 12.63 | 12.48 | 12.53 | 154,958 | -0.03(-0.24%) |
Oct 03, 2013 | 12.70 | 12.74 | 12.49 | 12.56 | 197,595 | -0.15(-1.18%) |
Oct 02, 2013 | 12.69 | 12.75 | 12.61 | 12.71 | 313,500 | -0.04(-0.31%) |
Oct 01, 2013 | 12.63 | 12.89 | 12.63 | 12.75 | 429,990 | -0.05(-0.39%) |
Sep 27, 2013 | 12.80 | 12.92 | 12.71 | 12.80 | 196,903 | -0.09(-0.70%) |
Sep 26, 2013 | 12.86 | 12.93 | 12.77 | 12.89 | 269,234 | +0.07(+0.55%) |
Sep 25, 2013 | 12.80 | 12.85 | 12.72 | 12.82 | 243,278 | +0.05(+0.39%) |
Sep 24, 2013 | 12.97 | 12.97 | 12.74 | 12.77 | 246,932 | -0.20(-1.54%) |
Sep 23, 2013 | 12.98 | 13.10 | 12.88 | 12.97 | 229,836 | +0.00(+0.00%) |
Sep 20, 2013 | 13.15 | 13.15 | 12.87 | 12.97 | 588,890 | -0.09(-0.69%) |
Sep 19, 2013 | 13.12 | 13.21 | 12.99 | 13.06 | 269,246 | -0.04(-0.31%) |
Sep 18, 2013 | 12.50 | 13.11 | 12.31 | 13.10 | 447,905 | +0.63(+5.05%) |
Sep 17, 2013 | 12.44 | 12.50 | 12.38 | 12.47 | 208,215 | +0.03(+0.24%) |
Sep 16, 2013 | 12.48 | 12.57 | 12.31 | 12.44 | 329,013 | +0.13(+1.06%) |
Sep 13, 2013 | 12.30 | 12.31 | 12.23 | 12.31 | 196,683 | +0.05(+0.41%) |
Sep 12, 2013 | 12.30 | 12.39 | 12.15 | 12.26 | 201,055 | -0.05(-0.41%) |
Sep 11, 2013 | 12.21 | 12.35 | 12.18 | 12.31 | 149,040 | +0.09(+0.74%) |
Sep 10, 2013 | 12.30 | 12.38 | 12.15 | 12.22 | 340,904 | -0.04(-0.33%) |
Sep 09, 2013 | 12.00 | 12.30 | 11.97 | 12.26 | 488,910 | +0.27(+2.25%) |
Sep 06, 2013 | 11.91 | 12.07 | 11.80 | 11.99 | 402,809 | +0.21(+1.78%) |
Sep 05, 2013 | 12.05 | 12.05 | 11.76 | 11.78 | 339,739 | -0.25(-2.08%) |
Sep 04, 2013 | 11.98 | 12.03 | 11.89 | 12.03 | 340,535 | +0.07(+0.59%) |
Sep 03, 2013 | 12.30 | 12.30 | 11.81 | 11.96 | 483,002 | -0.22(-1.81%) |
Aug 30, 2013 | 12.35 | 12.48 | 12.07 | 12.18 | 448,295 | -0.22(-1.77%) |
Aug 29, 2013 | 12.23 | 12.40 | 12.20 | 12.40 | 202,386 | +0.15(+1.22%) |
Aug 28, 2013 | 12.38 | 12.44 | 12.13 | 12.25 | 250,147 | -0.13(-1.05%) |
Aug 27, 2013 | 12.22 | 12.42 | 12.22 | 12.38 | 296,343 | -0.02(-0.16%) |
Aug 26, 2013 | 12.39 | 12.40 | 12.30 | 12.40 | 163,744 | +0.03(+0.24%) |
Aug 23, 2013 | 12.22 | 12.40 | 12.18 | 12.37 | 198,861 | +0.15(+1.23%) |
Aug 22, 2013 | 12.22 | 12.26 | 12.00 | 12.22 | 287,613 | +0.01(+0.08%) |
Aug 21, 2013 | 12.17 | 12.41 | 11.55 | 12.21 | 233,630 | -0.02(-0.16%) |
Aug 20, 2013 | 12.10 | 12.24 | 11.95 | 12.23 | 394,520 | +0.27(+2.26%) |
Aug 19, 2013 | 12.21 | 12.21 | 11.84 | 11.96 | 388,827 | -0.29(-2.37%) |
Aug 16, 2013 | 12.49 | 12.62 | 12.21 | 12.25 | 323,875 | -0.25(-2.00%) |
Aug 15, 2013 | 12.72 | 12.75 | 12.47 | 12.50 | 639,536 | -0.35(-2.72%) |
Aug 14, 2013 | 12.87 | 12.89 | 12.78 | 12.85 | 159,719 | +0.01(+0.08%) |
Aug 13, 2013 | 13.05 | 13.09 | 12.77 | 12.84 | 348,883 | -0.24(-1.83%) |
Aug 12, 2013 | 13.03 | 13.10 | 12.95 | 13.08 | 192,250 | +0.01(+0.08%) |
Aug 09, 2013 | 13.04 | 13.18 | 13.01 | 13.07 | 291,822 | +0.00(+0.00%) |
Aug 08, 2013 | 13.12 | 13.12 | 12.97 | 13.07 | 279,448 | +0.00(+0.00%) |
Aug 07, 2013 | 13.10 | 13.15 | 13.01 | 13.07 | 181,763 | -0.03(-0.23%) |
Aug 06, 2013 | 13.03 | 13.15 | 13.03 | 13.10 | 341,216 | +0.00(+0.00%) |
Aug 05, 2013 | 13.13 | 13.19 | 12.98 | 13.10 | 251,296 | -0.04(-0.30%) |
Aug 02, 2013 | 13.15 | 13.25 | 13.08 | 13.14 | 431,715 | -0.04(-0.30%) |
Aug 01, 2013 | 13.45 | 13.55 | 13.16 | 13.18 | 485,841 | -0.13(-0.98%) |
Jul 31, 2013 | 14.03 | 14.03 | 13.31 | 13.31 | 470,177 | -0.62(-4.45%) |
Jul 30, 2013 | 13.90 | 13.98 | 13.85 | 13.93 | 492,467 | +0.09(+0.65%) |
Jul 29, 2013 | 13.92 | 13.98 | 13.77 | 13.84 | 241,547 | -0.09(-0.65%) |
Jul 26, 2013 | 13.83 | 13.97 | 13.77 | 13.93 | 187,950 | -0.02(-0.14%) |
Jul 25, 2013 | 13.89 | 14.00 | 13.78 | 13.95 | 239,011 | +0.08(+0.58%) |
Jul 24, 2013 | 14.23 | 14.23 | 13.77 | 13.87 | 252,097 | -0.50(-3.48%) |
Jul 23, 2013 | 14.39 | 14.40 | 14.27 | 14.37 | 230,056 | -0.01(-0.07%) |
Jul 22, 2013 | 14.29 | 14.44 | 14.26 | 14.38 | 258,568 | +0.12(+0.84%) |
Jul 19, 2013 | 14.17 | 14.32 | 14.14 | 14.26 | 561,330 | +0.03(+0.21%) |
Jul 18, 2013 | 14.09 | 14.25 | 14.09 | 14.23 | 519,621 | +0.18(+1.28%) |
Jul 17, 2013 | 14.05 | 14.14 | 13.97 | 14.05 | 251,274 | +0.09(+0.64%) |
Jul 16, 2013 | 14.00 | 14.15 | 13.96 | 13.96 | 646,549 | +0.01(+0.07%) |
Jul 15, 2013 | 13.90 | 13.98 | 13.84 | 13.95 | 448,809 | +0.06(+0.43%) |
Jul 12, 2013 | 13.91 | 13.98 | 13.80 | 13.89 | 463,287 | -0.03(-0.22%) |
Jul 11, 2013 | 13.55 | 13.98 | 12.44 | 13.92 | 537,032 | +0.25(+1.83%) |
Jul 10, 2013 | 13.56 | 13.69 | 13.55 | 13.67 | 569,560 | +0.07(+0.51%) |
Jul 09, 2013 | 13.55 | 13.65 | 13.50 | 13.60 | 447,471 | +0.10(+0.74%) |
Jul 08, 2013 | 13.47 | 13.60 | 13.42 | 13.50 | 307,368 | +0.10(+0.75%) |
Jul 05, 2013 | 13.61 | 13.70 | 13.22 | 13.40 | 829,246 | -0.11(-0.81%) |
Jul 03, 2013 | 13.53 | 13.60 | 13.37 | 13.51 | 276,687 | -0.11(-0.81%) |
Jul 02, 2013 | 13.36 | 13.62 | 13.26 | 13.62 | 668,076 | +0.29(+2.18%) |
Jul 01, 2013 | 13.23 | 13.33 | 13.09 | 13.33 | 594,237 | +0.13(+0.98%) |
Jun 28, 2013 | 13.22 | 13.28 | 13.06 | 13.20 | 894,384 | -0.01(-0.08%) |
Jun 27, 2013 | 13.09 | 13.24 | 13.02 | 13.21 | 732,668 | +0.25(+1.93%) |
Jun 26, 2013 | 12.85 | 13.10 | 12.77 | 12.96 | 657,509 | +0.22(+1.73%) |
Jun 25, 2013 | 12.71 | 12.78 | 12.44 | 12.74 | 879,218 | +0.17(+1.35%) |
Jun 24, 2013 | 12.72 | 12.99 | 12.34 | 12.57 | 711,515 | -0.30(-2.33%) |
Jun 21, 2013 | 12.61 | 12.91 | 12.54 | 12.87 | 1,065,627 | +0.28(+2.22%) |
Jun 20, 2013 | 12.90 | 12.98 | 12.45 | 12.59 | 705,816 | -0.48(-3.67%) |
Jun 19, 2013 | 13.55 | 13.57 | 12.98 | 13.07 | 398,956 | -0.47(-3.47%) |
Jun 18, 2013 | 13.44 | 13.71 | 13.35 | 13.54 | 411,638 | +0.09(+0.67%) |
Jun 17, 2013 | 13.50 | 13.63 | 13.35 | 13.45 | 425,649 | -0.04(-0.30%) |
Jun 14, 2013 | 13.48 | 13.60 | 13.34 | 13.49 | 492,619 | -0.04(-0.30%) |
Jun 13, 2013 | 13.27 | 13.58 | 13.01 | 13.53 | 515,971 | +0.22(+1.65%) |
Jun 12, 2013 | 13.66 | 13.70 | 13.25 | 13.31 | 417,763 | -0.31(-2.28%) |
Jun 11, 2013 | 13.67 | 13.82 | 13.59 | 13.62 | 358,908 | -0.25(-1.80%) |
Jun 10, 2013 | 13.75 | 13.90 | 13.59 | 13.87 | 646,509 | +0.09(+0.65%) |
Jun 07, 2013 | 13.89 | 13.99 | 13.55 | 13.78 | 434,208 | -0.12(-0.86%) |
Jun 06, 2013 | 13.49 | 13.90 | 13.46 | 13.90 | 487,405 | +0.32(+2.36%) |
Jun 05, 2013 | 13.63 | 13.74 | 13.53 | 13.58 | 516,962 | -0.06(-0.44%) |
Jun 04, 2013 | 13.66 | 13.85 | 13.55 | 13.64 | 462,458 | -0.10(-0.73%) |
Jun 03, 2013 | 13.61 | 13.98 | 13.50 | 13.74 | 744,588 | +0.12(+0.88%) |
May 31, 2013 | 13.61 | 13.79 | 13.48 | 13.62 | 2,230,275 | -0.07(-0.51%) |
May 30, 2013 | 13.73 | 13.88 | 13.58 | 13.69 | 534,714 | -0.09(-0.65%) |
May 29, 2013 | 13.82 | 13.95 | 13.47 | 13.78 | 812,680 | -0.20(-1.43%) |
May 28, 2013 | 13.94 | 14.29 | 13.82 | 13.98 | 885,727 | +0.05(+0.36%) |
May 24, 2013 | 13.91 | 14.00 | 13.61 | 13.93 | 421,751 | -0.07(-0.50%) |
May 23, 2013 | 13.63 | 14.00 | 12.45 | 14.00 | 990,522 | +0.06(+0.43%) |
May 22, 2013 | 14.10 | 14.33 | 13.77 | 13.94 | 1,006,509 | -0.24(-1.69%) |
May 21, 2013 | 14.06 | 14.37 | 14.06 | 14.18 | 677,073 | +0.03(+0.21%) |
May 20, 2013 | 14.25 | 14.29 | 14.00 | 14.15 | 811,694 | -0.14(-0.98%) |
May 17, 2013 | 14.03 | 14.29 | 14.02 | 14.29 | 1,671,431 | +0.22(+1.56%) |
May 16, 2013 | 14.10 | 14.20 | 13.97 | 14.07 | 790,878 | -0.11(-0.78%) |
May 15, 2013 | 13.83 | 14.18 | 13.83 | 14.18 | 747,808 | +0.12(+0.85%) |
May 13, 2013 | 13.86 | 14.10 | 13.86 | 14.06 | 705,673 | +0.01(+0.07%) |
May 10, 2013 | 13.84 | 14.13 | 13.62 | 14.05 | 6,774,213 | -0.51(-3.50%) |
May 09, 2013 | 14.50 | 14.90 | 14.50 | 14.56 | 515,508 | -0.02(-0.14%) |
May 08, 2013 | 14.47 | 14.70 | 14.38 | 14.58 | 1,448,879 | +0.11(+0.76%) |
May 07, 2013 | 14.79 | 14.79 | 14.46 | 14.47 | 508,523 | -0.30(-2.03%) |
May 06, 2013 | 14.91 | 14.95 | 14.75 | 14.77 | 282,304 | -0.08(-0.54%) |
May 03, 2013 | 14.91 | 14.89 | 14.80 | 14.85 | 267,244 | +0.11(+0.75%) |
May 02, 2013 | 14.74 | 14.88 | 14.68 | 14.74 | 194,602 | +0.02(+0.14%) |