Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.64 | 15.97 | 15.19 | 15.76 | 272,765 | +0.57(+3.75%) |
Apr 29, 2014 | 15.50 | 15.74 | 14.59 | 15.19 | 274,745 | -0.30(-1.94%) |
Apr 28, 2014 | 16.42 | 16.59 | 15.26 | 15.49 | 272,103 | -1.15(-6.91%) |
Apr 25, 2014 | 15.80 | 17.29 | 15.75 | 16.64 | 429,039 | +1.15(+7.42%) |
Apr 24, 2014 | 18.13 | 18.86 | 15.31 | 15.49 | 1,050,048 | -5.29(-25.46%) |
Apr 23, 2014 | 20.77 | 20.97 | 20.45 | 20.78 | 118,500 | +0.00(+0.00%) |
Apr 22, 2014 | 20.65 | 21.01 | 20.18 | 20.78 | 176,674 | +0.20(+0.97%) |
Apr 21, 2014 | 20.42 | 21.22 | 20.16 | 20.58 | 90,753 | +0.22(+1.08%) |
Apr 17, 2014 | 20.47 | 20.36 | 20.36 | 20.36 | 95,800 | -0.13(-0.63%) |
Apr 16, 2014 | 20.03 | 20.80 | 19.87 | 20.49 | 117,627 | +0.52(+2.60%) |
Apr 15, 2014 | 20.29 | 20.64 | 19.50 | 19.97 | 159,764 | -0.21(-1.04%) |
Apr 14, 2014 | 19.76 | 20.89 | 19.54 | 20.18 | 149,009 | +0.55(+2.80%) |
Apr 11, 2014 | 20.54 | 21.04 | 19.23 | 19.63 | 155,597 | -1.19(-5.72%) |
Apr 10, 2014 | 21.68 | 21.86 | 20.51 | 20.82 | 119,435 | -0.97(-4.45%) |
Apr 09, 2014 | 21.85 | 22.52 | 21.42 | 21.79 | 116,660 | +0.06(+0.28%) |
Apr 08, 2014 | 21.74 | 21.86 | 20.95 | 21.73 | 128,872 | -0.09(-0.41%) |
Apr 07, 2014 | 23.00 | 23.25 | 21.62 | 21.82 | 129,640 | -1.16(-5.05%) |
Apr 04, 2014 | 24.87 | 24.87 | 22.25 | 22.98 | 150,919 | -1.64(-6.66%) |
Apr 03, 2014 | 24.95 | 25.39 | 24.54 | 24.62 | 112,699 | -0.22(-0.89%) |
Apr 02, 2014 | 24.55 | 25.10 | 24.33 | 24.84 | 140,190 | +0.43(+1.76%) |
Apr 01, 2014 | 23.29 | 24.61 | 22.85 | 24.41 | 97,083 | +1.32(+5.72%) |
Mar 31, 2014 | 22.68 | 23.84 | 22.60 | 23.09 | 132,873 | +0.47(+2.08%) |
Mar 28, 2014 | 22.54 | 23.00 | 22.25 | 22.62 | 89,307 | +0.04(+0.18%) |
Mar 27, 2014 | 22.67 | 23.20 | 22.11 | 22.58 | 127,867 | -0.21(-0.92%) |
Mar 26, 2014 | 23.92 | 23.94 | 22.59 | 22.79 | 119,490 | -0.82(-3.47%) |
Mar 25, 2014 | 23.83 | 24.70 | 23.45 | 23.61 | 115,550 | -0.28(-1.17%) |
Mar 24, 2014 | 24.50 | 24.88 | 23.32 | 23.89 | 166,126 | -0.56(-2.29%) |
Mar 21, 2014 | 24.51 | 24.87 | 24.28 | 24.45 | 130,093 | +0.09(+0.37%) |
Mar 20, 2014 | 23.53 | 24.59 | 23.33 | 24.36 | 98,131 | +0.73(+3.09%) |
Mar 19, 2014 | 24.38 | 24.51 | 23.18 | 23.63 | 148,273 | -0.58(-2.40%) |
Mar 18, 2014 | 22.74 | 24.58 | 22.66 | 24.21 | 200,419 | +1.56(+6.89%) |
Mar 17, 2014 | 22.11 | 22.71 | 22.08 | 22.65 | 130,302 | +0.54(+2.44%) |
Mar 14, 2014 | 21.51 | 22.20 | 21.36 | 22.11 | 88,086 | +0.52(+2.41%) |
Mar 13, 2014 | 21.92 | 22.40 | 21.33 | 21.59 | 103,817 | -0.30(-1.37%) |
Mar 12, 2014 | 21.67 | 21.98 | 20.76 | 21.89 | 146,841 | +0.08(+0.37%) |
Mar 11, 2014 | 23.15 | 23.15 | 21.70 | 21.81 | 158,409 | -1.36(-5.87%) |
Mar 10, 2014 | 23.28 | 23.40 | 22.88 | 23.17 | 76,351 | -0.08(-0.34%) |
Mar 07, 2014 | 23.30 | 23.55 | 23.01 | 23.25 | 69,230 | -0.05(-0.21%) |
Mar 06, 2014 | 23.30 | 23.81 | 23.09 | 23.30 | 124,053 | +0.03(+0.13%) |
Mar 05, 2014 | 23.50 | 24.39 | 22.97 | 23.27 | 116,893 | -0.33(-1.40%) |
Mar 04, 2014 | 23.27 | 24.23 | 22.89 | 23.60 | 110,617 | +0.64(+2.79%) |
Mar 03, 2014 | 23.15 | 23.16 | 22.35 | 22.96 | 112,935 | -0.44(-1.88%) |
Feb 28, 2014 | 23.42 | 24.09 | 23.27 | 23.40 | 151,395 | -0.05(-0.21%) |
Feb 27, 2014 | 24.54 | 24.56 | 22.79 | 23.45 | 288,287 | -1.00(-4.09%) |
Feb 26, 2014 | 24.26 | 24.77 | 24.09 | 24.45 | 143,325 | +0.19(+0.78%) |
Feb 25, 2014 | 25.54 | 25.58 | 24.10 | 24.26 | 149,587 | -1.40(-5.46%) |
Feb 24, 2014 | 25.91 | 26.19 | 25.56 | 25.66 | 98,214 | -0.43(-1.65%) |
Feb 21, 2014 | 26.45 | 26.59 | 25.60 | 26.09 | 183,385 | +0.20(+0.77%) |
Feb 20, 2014 | 24.44 | 26.59 | 23.61 | 25.89 | 356,140 | +2.29(+9.70%) |
Feb 19, 2014 | 23.37 | 23.78 | 23.00 | 23.60 | 104,348 | +0.04(+0.17%) |
Feb 18, 2014 | 24.50 | 24.71 | 23.28 | 23.56 | 150,163 | -0.86(-3.52%) |
Feb 14, 2014 | 24.44 | 24.42 | 24.42 | 24.42 | 80,500 | +0.05(+0.21%) |
Feb 13, 2014 | 23.54 | 24.61 | 22.81 | 24.37 | 211,609 | +0.63(+2.65%) |
Feb 12, 2014 | 23.68 | 24.15 | 22.74 | 23.74 | 298,153 | +0.15(+0.64%) |
Feb 11, 2014 | 21.62 | 24.19 | 21.52 | 23.59 | 881,144 | +2.11(+9.82%) |
Feb 10, 2014 | 22.89 | 23.00 | 21.22 | 21.48 | 561,231 | -1.52(-6.61%) |
Feb 07, 2014 | 22.94 | 23.52 | 22.42 | 23.00 | 263,194 | -0.17(-0.73%) |
Feb 06, 2014 | 25.12 | 25.41 | 22.87 | 23.17 | 261,078 | -2.03(-8.06%) |
Feb 05, 2014 | 25.10 | 25.40 | 24.37 | 25.20 | 83,716 | +0.11(+0.44%) |
Feb 04, 2014 | 24.57 | 25.33 | 24.53 | 25.09 | 163,906 | +0.56(+2.28%) |
Feb 03, 2014 | 25.00 | 25.00 | 23.25 | 24.53 | 228,153 | -0.42(-1.68%) |
Jan 31, 2014 | 24.19 | 25.00 | 24.12 | 24.95 | 184,216 | +0.84(+3.48%) |
Jan 30, 2014 | 23.78 | 24.25 | 23.00 | 24.11 | 233,144 | +0.64(+2.73%) |
Jan 29, 2014 | 22.87 | 23.84 | 22.62 | 23.47 | 241,243 | +0.59(+2.58%) |
Jan 28, 2014 | 21.76 | 22.97 | 21.68 | 22.88 | 236,011 | +1.29(+5.97%) |
Jan 27, 2014 | 20.33 | 22.13 | 20.10 | 21.59 | 206,992 | +1.52(+7.57%) |
Jan 24, 2014 | 20.36 | 20.50 | 19.53 | 20.07 | 167,132 | -0.28(-1.38%) |
Jan 23, 2014 | 19.55 | 20.78 | 19.09 | 20.35 | 379,054 | +1.74(+9.35%) |
Jan 22, 2014 | 18.00 | 18.94 | 18.00 | 18.61 | 137,429 | +0.63(+3.50%) |
Jan 21, 2014 | 18.62 | 18.99 | 17.85 | 17.98 | 100,930 | -0.51(-2.76%) |
Jan 17, 2014 | 18.64 | 18.49 | 18.49 | 18.49 | 42,300 | -0.11(-0.59%) |
Jan 16, 2014 | 19.07 | 19.07 | 18.16 | 18.60 | 94,631 | -0.72(-3.73%) |
Jan 15, 2014 | 19.12 | 19.41 | 18.72 | 19.32 | 100,803 | +0.20(+1.05%) |
Jan 14, 2014 | 18.13 | 19.34 | 17.45 | 19.12 | 108,148 | +1.01(+5.58%) |
Jan 13, 2014 | 17.41 | 18.21 | 17.28 | 18.11 | 145,585 | +0.70(+4.02%) |
Jan 10, 2014 | 18.00 | 18.45 | 17.27 | 17.41 | 153,569 | -0.69(-3.81%) |
Jan 09, 2014 | 18.86 | 18.91 | 17.61 | 18.10 | 148,966 | -0.76(-4.03%) |
Jan 08, 2014 | 18.03 | 19.30 | 18.00 | 18.86 | 102,971 | -0.50(-2.58%) |
Jan 07, 2014 | 19.50 | 19.54 | 19.27 | 19.36 | 91,481 | -0.19(-0.97%) |
Jan 06, 2014 | 19.60 | 19.68 | 19.16 | 19.55 | 55,589 | +0.22(+1.14%) |
Jan 03, 2014 | 18.81 | 19.36 | 18.78 | 19.33 | 101,336 | +0.34(+1.79%) |
Jan 02, 2014 | 19.76 | 19.78 | 18.51 | 18.99 | 178,995 | -1.25(-6.18%) |
Dec 31, 2013 | 20.82 | 20.24 | 20.24 | 20.24 | 81,700 | -0.43(-2.08%) |
Dec 30, 2013 | 20.90 | 20.96 | 20.34 | 20.67 | 110,059 | +0.07(+0.34%) |
Dec 27, 2013 | 20.00 | 20.68 | 19.70 | 20.60 | 124,401 | +0.81(+4.09%) |
Dec 26, 2013 | 19.40 | 19.90 | 19.32 | 19.79 | 59,213 | +0.49(+2.54%) |
Dec 24, 2013 | 19.06 | 19.72 | 19.06 | 19.30 | 45,734 | +0.25(+1.31%) |
Dec 23, 2013 | 18.50 | 19.25 | 18.35 | 19.05 | 129,066 | +0.55(+2.97%) |
Dec 20, 2013 | 18.30 | 18.50 | 18.25 | 18.50 | 77,777 | +0.28(+1.54%) |
Dec 19, 2013 | 18.16 | 18.48 | 18.16 | 18.22 | 47,659 | -0.03(-0.16%) |
Dec 18, 2013 | 18.17 | 18.40 | 18.00 | 18.25 | 93,785 | +0.19(+1.05%) |
Dec 17, 2013 | 17.72 | 18.24 | 17.69 | 18.06 | 38,365 | +0.29(+1.63%) |
Dec 16, 2013 | 17.65 | 18.05 | 17.65 | 17.77 | 50,070 | -0.01(-0.06%) |
Dec 13, 2013 | 17.47 | 17.84 | 17.41 | 17.78 | 21,188 | +0.43(+2.48%) |
Dec 12, 2013 | 17.37 | 17.64 | 17.26 | 17.35 | 42,469 | -0.08(-0.46%) |
Dec 11, 2013 | 17.80 | 17.80 | 17.15 | 17.43 | 46,989 | -0.39(-2.19%) |
Dec 10, 2013 | 18.07 | 18.21 | 17.74 | 17.82 | 29,124 | -0.24(-1.33%) |
Dec 09, 2013 | 18.16 | 18.39 | 17.76 | 18.06 | 41,065 | +0.06(+0.33%) |
Dec 06, 2013 | 18.11 | 18.18 | 17.50 | 18.00 | 0 | +0.10(+0.56%) |
Dec 05, 2013 | 18.24 | 18.50 | 17.71 | 17.90 | 0 | -0.34(-1.86%) |
Dec 04, 2013 | 17.70 | 18.30 | 17.60 | 18.24 | 0 | +0.53(+2.99%) |
Dec 03, 2013 | 17.53 | 17.90 | 17.51 | 17.71 | 0 | +0.24(+1.37%) |
Dec 02, 2013 | 17.85 | 17.85 | 17.09 | 17.47 | 0 | -0.32(-1.80%) |
Nov 29, 2013 | 17.63 | 17.87 | 17.43 | 17.79 | 0 | +0.24(+1.37%) |
Nov 27, 2013 | 17.53 | 17.75 | 17.20 | 17.55 | 0 | -0.13(-0.74%) |
Nov 26, 2013 | 17.47 | 17.80 | 17.45 | 17.68 | 0 | +0.20(+1.14%) |
Nov 25, 2013 | 17.70 | 17.73 | 17.47 | 17.48 | 0 | -0.03(-0.17%) |
Nov 22, 2013 | 17.42 | 17.75 | 17.42 | 17.51 | 0 | +0.09(+0.52%) |
Nov 21, 2013 | 17.49 | 17.67 | 17.39 | 17.42 | 0 | -0.01(-0.06%) |
Nov 20, 2013 | 17.50 | 17.70 | 17.25 | 17.43 | 0 | +0.13(+0.75%) |
Nov 19, 2013 | 17.70 | 17.75 | 17.15 | 17.30 | 0 | -0.31(-1.76%) |
Nov 18, 2013 | 18.18 | 18.20 | 17.61 | 17.61 | 0 | -0.38(-2.11%) |
Nov 15, 2013 | 18.01 | 18.71 | 17.70 | 17.99 | 0 | +0.27(+1.52%) |
Nov 14, 2013 | 17.71 | 18.28 | 17.05 | 17.72 | 0 | +1.13(+6.81%) |
Nov 12, 2013 | 16.50 | 16.71 | 16.45 | 16.59 | 0 | -0.04(-0.24%) |
Nov 11, 2013 | 15.86 | 16.74 | 15.82 | 16.63 | 0 | +0.67(+4.20%) |
Nov 08, 2013 | 16.17 | 16.83 | 15.54 | 15.96 | 0 | -0.24(-1.48%) |
Nov 07, 2013 | 14.49 | 16.69 | 14.49 | 16.20 | 0 | +1.73(+11.96%) |
Nov 06, 2013 | 14.47 | 14.86 | 14.45 | 14.47 | 0 | +0.07(+0.49%) |
Nov 05, 2013 | 14.77 | 15.01 | 14.36 | 14.40 | 0 | -0.27(-1.84%) |
Nov 04, 2013 | 14.58 | 14.79 | 14.54 | 14.67 | 0 | +0.02(+0.14%) |
Nov 01, 2013 | 14.96 | 14.96 | 14.51 | 14.65 | 0 | -0.19(-1.28%) |
Oct 31, 2013 | 15.00 | 15.25 | 14.07 | 14.84 | 0 | -0.12(-0.80%) |
Oct 30, 2013 | 15.93 | 15.93 | 14.80 | 14.96 | 0 | -0.91(-5.73%) |
Oct 29, 2013 | 15.96 | 16.07 | 15.58 | 15.87 | 0 | +0.04(+0.25%) |
Oct 28, 2013 | 16.16 | 16.38 | 15.48 | 15.83 | 0 | -0.26(-1.62%) |
Oct 25, 2013 | 16.24 | 16.38 | 15.82 | 16.09 | 0 | +0.09(+0.56%) |
Oct 24, 2013 | 15.85 | 16.33 | 15.53 | 16.00 | 0 | +0.23(+1.46%) |
Oct 23, 2013 | 16.31 | 16.56 | 15.13 | 15.77 | 0 | -0.46(-2.83%) |
Oct 22, 2013 | 16.44 | 16.59 | 15.93 | 16.23 | 0 | -0.07(-0.43%) |
Oct 21, 2013 | 16.12 | 16.60 | 15.80 | 16.30 | 0 | +0.09(+0.56%) |
Oct 18, 2013 | 16.44 | 17.12 | 16.05 | 16.21 | 212,900 | -0.22(-1.34%) |
Oct 17, 2013 | 14.80 | 16.44 | 14.52 | 16.43 | 0 | +1.63(+11.01%) |
Oct 16, 2013 | 14.66 | 15.00 | 14.30 | 14.80 | 0 | +0.28(+1.93%) |
Oct 15, 2013 | 14.22 | 14.83 | 14.22 | 14.52 | 0 | +0.20(+1.40%) |
Oct 14, 2013 | 14.12 | 14.74 | 14.08 | 14.32 | 0 | -0.02(-0.14%) |
Oct 11, 2013 | 14.20 | 14.44 | 14.03 | 14.34 | 0 | +0.22(+1.56%) |
Oct 10, 2013 | 13.71 | 14.51 | 13.69 | 14.12 | 0 | +0.65(+4.83%) |
Oct 09, 2013 | 13.93 | 13.93 | 12.75 | 13.47 | 0 | -0.34(-2.46%) |
Oct 08, 2013 | 14.45 | 14.59 | 13.80 | 13.81 | 0 | -0.58(-4.03%) |
Oct 07, 2013 | 14.08 | 14.61 | 14.02 | 14.39 | 0 | +0.04(+0.28%) |
Oct 04, 2013 | 14.60 | 14.60 | 14.05 | 14.35 | 0 | +0.35(+2.50%) |
Oct 03, 2013 | 14.03 | 14.33 | 13.90 | 14.00 | 0 | -0.29(-2.03%) |
Oct 02, 2013 | 13.77 | 14.62 | 13.55 | 14.29 | 0 | +0.37(+2.66%) |
Oct 01, 2013 | 13.45 | 14.12 | 13.40 | 13.92 | 0 | +0.50(+3.73%) |
Sep 27, 2013 | 13.81 | 14.00 | 13.14 | 13.42 | 0 | -0.53(-3.80%) |
Sep 26, 2013 | 14.53 | 15.29 | 13.58 | 13.95 | 0 | -0.81(-5.49%) |
Sep 25, 2013 | 13.42 | 14.76 | 13.36 | 14.76 | 0 | +1.37(+10.23%) |
Sep 24, 2013 | 12.76 | 13.41 | 12.76 | 13.39 | 0 | +0.63(+4.94%) |
Sep 23, 2013 | 12.97 | 13.16 | 12.70 | 12.76 | 0 | -0.09(-0.70%) |
Sep 20, 2013 | 13.11 | 13.20 | 12.70 | 12.85 | 0 | -0.25(-1.91%) |
Sep 19, 2013 | 13.24 | 13.25 | 13.00 | 13.10 | 0 | -0.10(-0.76%) |
Sep 18, 2013 | 13.35 | 13.48 | 12.96 | 13.20 | 0 | -0.10(-0.75%) |
Sep 17, 2013 | 12.87 | 13.30 | 12.69 | 13.30 | 0 | +0.45(+3.50%) |
Sep 16, 2013 | 13.11 | 13.21 | 12.75 | 12.85 | 0 | -0.07(-0.54%) |
Sep 13, 2013 | 12.89 | 13.14 | 12.67 | 12.92 | 0 | +0.10(+0.78%) |
Sep 12, 2013 | 13.10 | 13.14 | 12.65 | 12.82 | 0 | -0.28(-2.14%) |
Sep 11, 2013 | 12.96 | 13.15 | 12.82 | 13.10 | 0 | +0.09(+0.69%) |
Sep 10, 2013 | 13.15 | 13.15 | 12.95 | 13.01 | 0 | -0.05(-0.38%) |
Sep 09, 2013 | 12.89 | 13.14 | 12.81 | 13.06 | 0 | +0.30(+2.35%) |
Sep 06, 2013 | 12.99 | 13.23 | 12.71 | 12.76 | 0 | -0.21(-1.62%) |
Sep 05, 2013 | 13.02 | 13.23 | 12.85 | 12.97 | 0 | -0.03(-0.23%) |
Sep 04, 2013 | 12.99 | 13.11 | 12.81 | 13.00 | 0 | +0.14(+1.09%) |
Sep 03, 2013 | 12.73 | 13.08 | 12.60 | 12.86 | 0 | +0.26(+2.06%) |
Aug 30, 2013 | 12.72 | 13.02 | 12.46 | 12.60 | 0 | -0.11(-0.87%) |
Aug 29, 2013 | 12.26 | 12.85 | 12.25 | 12.71 | 0 | +0.46(+3.76%) |
Aug 28, 2013 | 11.82 | 12.44 | 11.82 | 12.25 | 0 | +0.37(+3.11%) |
Aug 27, 2013 | 12.17 | 12.46 | 11.66 | 11.88 | 0 | -0.42(-3.41%) |
Aug 26, 2013 | 12.25 | 12.73 | 12.20 | 12.30 | 0 | +0.08(+0.65%) |
Aug 23, 2013 | 11.69 | 12.24 | 11.53 | 12.22 | 0 | +0.69(+5.98%) |
Aug 22, 2013 | 11.19 | 11.64 | 11.19 | 11.53 | 0 | +0.25(+2.22%) |
Aug 21, 2013 | 11.31 | 11.72 | 11.10 | 11.28 | 0 | -0.07(-0.62%) |
Aug 20, 2013 | 11.52 | 11.53 | 11.11 | 11.35 | 0 | -0.17(-1.48%) |
Aug 19, 2013 | 11.98 | 12.00 | 11.40 | 11.52 | 0 | -0.30(-2.54%) |
Aug 16, 2013 | 11.75 | 11.85 | 11.67 | 11.82 | 0 | +0.04(+0.36%) |
Aug 15, 2013 | 11.94 | 11.98 | 11.65 | 11.78 | 118,795 | -0.28(-2.34%) |
Aug 14, 2013 | 11.90 | 12.21 | 11.75 | 12.06 | 0 | +0.11(+0.92%) |
Aug 13, 2013 | 12.14 | 12.46 | 11.91 | 11.95 | 101,423 | -0.11(-0.91%) |
Aug 12, 2013 | 11.70 | 12.10 | 11.65 | 12.06 | 56,253 | +0.27(+2.29%) |
Aug 09, 2013 | 11.80 | 12.09 | 11.61 | 11.79 | 63,005 | +0.07(+0.60%) |
Aug 08, 2013 | 11.72 | 11.85 | 11.57 | 11.72 | 49,610 | +0.19(+1.65%) |
Aug 07, 2013 | 11.58 | 11.79 | 11.38 | 11.53 | 55,415 | -0.03(-0.26%) |
Aug 06, 2013 | 11.98 | 12.04 | 11.46 | 11.56 | 106,780 | -0.39(-3.26%) |
Aug 05, 2013 | 12.07 | 12.20 | 11.71 | 11.95 | 92,327 | -0.23(-1.89%) |
Aug 02, 2013 | 12.22 | 12.59 | 12.01 | 12.18 | 87,236 | -0.13(-1.06%) |
Aug 01, 2013 | 11.14 | 12.33 | 11.12 | 12.31 | 231,150 | +1.44(+13.25%) |
Jul 31, 2013 | 10.97 | 11.16 | 10.66 | 10.87 | 0 | -0.11(-1.00%) |
Jul 30, 2013 | 10.69 | 11.00 | 10.35 | 10.98 | 0 | +0.26(+2.43%) |
Jul 29, 2013 | 11.14 | 11.46 | 10.65 | 10.72 | 0 | -0.38(-3.42%) |
Jul 26, 2013 | 11.12 | 11.44 | 10.84 | 11.10 | 0 | -0.06(-0.54%) |
Jul 25, 2013 | 12.71 | 12.71 | 10.18 | 11.16 | 0 | -2.02(-15.33%) |
Jul 24, 2013 | 12.97 | 13.35 | 12.92 | 13.18 | 0 | +0.20(+1.54%) |
Jul 23, 2013 | 13.40 | 13.80 | 12.98 | 12.98 | 0 | -0.41(-3.06%) |
Jul 22, 2013 | 12.76 | 13.40 | 12.77 | 13.39 | 0 | +0.62(+4.86%) |
Jul 19, 2013 | 13.22 | 13.24 | 12.70 | 12.77 | 0 | -0.58(-4.34%) |
Jul 18, 2013 | 13.12 | 13.57 | 12.99 | 13.35 | 0 | +0.33(+2.53%) |
Jul 17, 2013 | 13.69 | 13.69 | 12.61 | 13.02 | 188,767 | -0.53(-3.91%) |
Jul 16, 2013 | 14.15 | 14.46 | 13.32 | 13.55 | 0 | -0.53(-3.76%) |
Jul 15, 2013 | 13.25 | 14.25 | 13.22 | 14.08 | 0 | +0.91(+6.91%) |
Jul 12, 2013 | 13.57 | 13.57 | 12.50 | 13.17 | 0 | -0.50(-3.66%) |
Jul 11, 2013 | 14.05 | 14.38 | 13.49 | 13.67 | 0 | -0.04(-0.29%) |
Jul 10, 2013 | 13.00 | 14.06 | 13.00 | 13.71 | 0 | +0.72(+5.54%) |
Jul 09, 2013 | 12.20 | 13.38 | 12.20 | 12.99 | 0 | +0.84(+6.91%) |
Jul 08, 2013 | 11.03 | 12.21 | 11.00 | 12.15 | 0 | +1.12(+10.15%) |
Jul 05, 2013 | 11.30 | 11.39 | 10.94 | 11.03 | 0 | -0.01(-0.09%) |
Jul 03, 2013 | 11.08 | 11.38 | 10.84 | 11.04 | 0 | +0.02(+0.18%) |
Jul 02, 2013 | 9.830 | 11.18 | 9.830 | 11.02 | 0 | +1.28(+13.14%) |
Jul 01, 2013 | 9.440 | 9.750 | 8.760 | 9.740 | 0 | +0.32(+3.40%) |
Jun 28, 2013 | 9.680 | 9.710 | 9.400 | 9.420 | 61,051 | -0.18(-1.87%) |
Jun 26, 2013 | 9.840 | 9.940 | 9.350 | 9.600 | 0 | -0.12(-1.23%) |
Jun 25, 2013 | 9.510 | 10.10 | 9.510 | 9.720 | 0 | +0.25(+2.64%) |
Jun 24, 2013 | 10.04 | 10.04 | 9.300 | 9.470 | 0 | -0.76(-7.43%) |
Jun 21, 2013 | 11.17 | 11.20 | 10.16 | 10.23 | 305,307 | -0.94(-8.42%) |
Jun 20, 2013 | 12.70 | 12.70 | 11.12 | 11.17 | 0 | -1.67(-13.01%) |
Jun 19, 2013 | 12.81 | 13.36 | 12.79 | 12.84 | 0 | -0.06(-0.47%) |
Jun 18, 2013 | 12.79 | 13.48 | 12.56 | 12.90 | 0 | +0.62(+5.05%) |
Jun 17, 2013 | 11.80 | 13.59 | 11.80 | 12.28 | 0 | +0.63(+5.41%) |
Jun 14, 2013 | 11.11 | 11.75 | 11.00 | 11.65 | 0 | +0.60(+5.43%) |
Jun 13, 2013 | 11.20 | 11.20 | 10.71 | 11.05 | 61,939 | -0.11(-0.99%) |
Jun 12, 2013 | 11.20 | 11.25 | 10.90 | 11.16 | 54,286 | +0.01(+0.09%) |
Jun 11, 2013 | 11.01 | 11.19 | 10.72 | 11.15 | 0 | +0.07(+0.63%) |
Jun 10, 2013 | 10.94 | 11.19 | 10.57 | 11.08 | 0 | +0.20(+1.84%) |
Jun 07, 2013 | 10.96 | 11.24 | 10.53 | 10.88 | 0 | +0.02(+0.18%) |
Jun 06, 2013 | 10.01 | 11.37 | 10.01 | 10.86 | 0 | +0.80(+7.95%) |
Jun 05, 2013 | 10.00 | 10.10 | 9.610 | 10.06 | 0 | +0.11(+1.11%) |
Jun 04, 2013 | 10.07 | 10.41 | 9.645 | 9.950 | 0 | +0.02(+0.20%) |
Jun 03, 2013 | 8.560 | 10.13 | 8.500 | 9.930 | 276,577 | +1.49(+17.65%) |
May 31, 2013 | 8.090 | 8.590 | 7.920 | 8.440 | 108,873 | +0.34(+4.20%) |
May 30, 2013 | 7.800 | 8.100 | 7.800 | 8.100 | 0 | +0.31(+3.98%) |
May 29, 2013 | 7.850 | 7.850 | 7.660 | 7.790 | 20,885 | +0.00(+0.00%) |
May 28, 2013 | 7.890 | 7.930 | 7.681 | 7.790 | 44,724 | +0.12(+1.56%) |
May 24, 2013 | 7.480 | 7.715 | 7.450 | 7.670 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.610 | 7.700 | 7.350 | 7.670 | 0 | -0.07(-0.90%) |
May 22, 2013 | 8.030 | 8.100 | 7.601 | 7.740 | 0 | -0.11(-1.40%) |
May 21, 2013 | 7.930 | 8.190 | 7.770 | 7.850 | 0 | -0.01(-0.13%) |
May 20, 2013 | 7.830 | 8.242 | 7.750 | 7.860 | 0 | +0.11(+1.42%) |
May 17, 2013 | 7.790 | 7.879 | 7.590 | 7.750 | 0 | +0.04(+0.52%) |
May 16, 2013 | 7.570 | 7.880 | 7.548 | 7.710 | 46,256 | +0.14(+1.85%) |
May 15, 2013 | 7.400 | 7.580 | 7.360 | 7.570 | 0 | +0.04(+0.53%) |
May 13, 2013 | 7.420 | 7.648 | 7.330 | 7.530 | 0 | +0.01(+0.13%) |
May 10, 2013 | 7.420 | 7.600 | 7.410 | 7.520 | 0 | +0.02(+0.27%) |
May 09, 2013 | 7.540 | 7.710 | 7.280 | 7.500 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7.450 | 7.520 | 7.280 | 7.500 | 0 | +0.05(+0.67%) |
May 07, 2013 | 7.620 | 7.620 | 7.351 | 7.450 | 0 | -0.24(-3.12%) |
May 06, 2013 | 7.750 | 7.890 | 7.660 | 7.690 | 0 | +0.03(+0.39%) |
May 03, 2013 | 7.250 | 7.710 | 7.250 | 7.660 | 0 | +0.43(+5.95%) |
May 02, 2013 | 7.290 | 7.400 | 7.160 | 7.230 | 0 | +0.01(+0.14%) |