Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.69 | 11.16 | 10.60 | 11.03 | 908,375 | +0.34(+3.18%) |
Apr 29, 2014 | 11.25 | 11.26 | 10.42 | 10.69 | 2,256,702 | -0.99(-8.48%) |
Apr 28, 2014 | 12.24 | 12.24 | 11.41 | 11.68 | 987,260 | -0.54(-4.42%) |
Apr 25, 2014 | 12.79 | 12.79 | 12.14 | 12.22 | 645,275 | -0.65(-5.05%) |
Apr 24, 2014 | 13.24 | 13.24 | 12.73 | 12.87 | 568,232 | -0.30(-2.28%) |
Apr 23, 2014 | 13.33 | 13.33 | 12.93 | 13.17 | 267,475 | -0.18(-1.35%) |
Apr 22, 2014 | 13.09 | 13.56 | 12.81 | 13.35 | 483,891 | +0.33(+2.53%) |
Apr 21, 2014 | 13.21 | 13.39 | 12.79 | 13.02 | 430,972 | -0.16(-1.21%) |
Apr 17, 2014 | 12.27 | 13.18 | 13.18 | 13.18 | 1,254,800 | +0.83(+6.72%) |
Apr 16, 2014 | 12.06 | 12.64 | 11.71 | 12.35 | 755,494 | +0.40(+3.35%) |
Apr 15, 2014 | 11.85 | 12.03 | 11.48 | 11.95 | 1,431,511 | +0.13(+1.10%) |
Apr 14, 2014 | 12.92 | 13.26 | 11.60 | 11.82 | 1,341,159 | -1.01(-7.87%) |
Apr 11, 2014 | 13.06 | 13.35 | 12.67 | 12.83 | 886,289 | -0.32(-2.43%) |
Apr 10, 2014 | 13.90 | 14.09 | 13.04 | 13.15 | 856,988 | -0.72(-5.19%) |
Apr 09, 2014 | 13.66 | 14.03 | 13.26 | 13.87 | 1,243,827 | +0.27(+1.99%) |
Apr 08, 2014 | 14.07 | 14.15 | 13.44 | 13.60 | 975,493 | -0.44(-3.13%) |
Apr 07, 2014 | 14.86 | 15.13 | 13.96 | 14.04 | 924,911 | -0.88(-5.90%) |
Apr 04, 2014 | 15.76 | 15.92 | 14.86 | 14.92 | 586,662 | -0.69(-4.42%) |
Apr 03, 2014 | 16.29 | 16.34 | 15.27 | 15.61 | 666,993 | -0.68(-4.17%) |
Apr 02, 2014 | 16.34 | 16.48 | 16.18 | 16.29 | 237,227 | -0.05(-0.31%) |
Apr 01, 2014 | 15.77 | 16.36 | 15.63 | 16.34 | 414,790 | +0.56(+3.55%) |
Mar 31, 2014 | 15.36 | 15.86 | 15.20 | 15.78 | 298,966 | +0.48(+3.14%) |
Mar 28, 2014 | 15.14 | 15.68 | 15.08 | 15.30 | 274,355 | +0.15(+0.99%) |
Mar 27, 2014 | 15.54 | 15.68 | 15.12 | 15.15 | 329,654 | -0.40(-2.57%) |
Mar 26, 2014 | 15.90 | 16.12 | 15.50 | 15.55 | 367,832 | -0.27(-1.71%) |
Mar 25, 2014 | 16.35 | 16.40 | 15.57 | 15.82 | 575,031 | +0.24(+1.54%) |
Mar 24, 2014 | 15.83 | 15.91 | 15.33 | 15.58 | 583,151 | -0.23(-1.45%) |
Mar 21, 2014 | 16.74 | 16.74 | 15.56 | 15.81 | 1,015,875 | -0.88(-5.27%) |
Mar 20, 2014 | 16.97 | 16.99 | 16.64 | 16.69 | 297,405 | -0.26(-1.53%) |
Mar 19, 2014 | 17.13 | 17.20 | 16.77 | 16.95 | 445,186 | -0.14(-0.82%) |
Mar 18, 2014 | 17.05 | 17.24 | 16.74 | 17.09 | 301,001 | +0.10(+0.59%) |
Mar 17, 2014 | 17.25 | 17.45 | 16.95 | 16.99 | 445,617 | -0.24(-1.39%) |
Mar 14, 2014 | 16.73 | 17.34 | 16.19 | 17.23 | 453,461 | +0.44(+2.62%) |
Mar 13, 2014 | 17.40 | 17.62 | 16.76 | 16.79 | 996,362 | -0.65(-3.73%) |
Mar 12, 2014 | 17.25 | 17.57 | 17.21 | 17.44 | 347,390 | +0.06(+0.35%) |
Mar 11, 2014 | 17.53 | 17.77 | 17.25 | 17.38 | 443,281 | -0.09(-0.52%) |
Mar 10, 2014 | 17.25 | 17.85 | 17.17 | 17.47 | 597,460 | +0.06(+0.34%) |
Mar 07, 2014 | 17.84 | 18.36 | 16.98 | 17.41 | 1,401,497 | -0.57(-3.17%) |
Mar 06, 2014 | 17.61 | 18.16 | 17.53 | 17.98 | 571,976 | +0.08(+0.45%) |
Mar 05, 2014 | 18.25 | 18.35 | 17.68 | 17.90 | 484,581 | -0.43(-2.35%) |
Mar 04, 2014 | 18.03 | 18.48 | 17.68 | 18.33 | 675,729 | +0.44(+2.46%) |
Mar 03, 2014 | 17.41 | 18.00 | 17.41 | 17.89 | 602,499 | +0.31(+1.76%) |
Feb 28, 2014 | 17.81 | 18.01 | 17.42 | 17.58 | 533,490 | -0.17(-0.96%) |
Feb 27, 2014 | 17.81 | 18.03 | 17.45 | 17.75 | 627,727 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 18.22 | 17.38 | 17.81 | 959,993 | +0.35(+2.00%) |
Feb 25, 2014 | 17.49 | 17.56 | 17.26 | 17.46 | 513,071 | +0.05(+0.29%) |
Feb 24, 2014 | 17.67 | 17.76 | 17.36 | 17.41 | 784,643 | -0.20(-1.14%) |
Feb 21, 2014 | 17.24 | 17.85 | 17.14 | 17.61 | 1,027,377 | +0.37(+2.15%) |
Feb 20, 2014 | 17.21 | 17.35 | 17.10 | 17.24 | 819,310 | +0.00(+0.00%) |
Feb 19, 2014 | 17.20 | 17.39 | 17.02 | 17.24 | 379,275 | +0.06(+0.35%) |
Feb 18, 2014 | 16.48 | 17.71 | 16.32 | 17.18 | 1,658,696 | +1.20(+7.51%) |
Feb 14, 2014 | 16.08 | 15.98 | 15.98 | 15.98 | 177,000 | -0.17(-1.05%) |
Feb 13, 2014 | 15.64 | 16.64 | 15.52 | 16.15 | 366,498 | +0.37(+2.34%) |
Feb 12, 2014 | 15.84 | 15.99 | 15.63 | 15.78 | 185,785 | -0.07(-0.44%) |
Feb 11, 2014 | 15.71 | 15.92 | 15.40 | 15.85 | 228,149 | +0.17(+1.08%) |
Feb 10, 2014 | 14.93 | 15.74 | 14.93 | 15.68 | 391,410 | +0.48(+3.16%) |
Feb 07, 2014 | 14.89 | 15.35 | 14.67 | 15.20 | 342,775 | +0.32(+2.15%) |
Feb 06, 2014 | 14.74 | 15.24 | 14.65 | 14.88 | 413,607 | +0.18(+1.22%) |
Feb 05, 2014 | 15.49 | 15.49 | 14.39 | 14.70 | 757,120 | -0.85(-5.47%) |
Feb 04, 2014 | 15.50 | 15.82 | 15.48 | 15.55 | 331,426 | +0.16(+1.04%) |
Feb 03, 2014 | 16.01 | 16.23 | 15.37 | 15.39 | 674,878 | -0.62(-3.87%) |
Jan 31, 2014 | 15.84 | 16.18 | 15.65 | 16.01 | 1,422,860 | -0.09(-0.56%) |
Jan 30, 2014 | 15.80 | 16.21 | 15.72 | 16.10 | 393,465 | +0.38(+2.42%) |
Jan 29, 2014 | 15.08 | 15.90 | 14.89 | 15.72 | 821,832 | +0.62(+4.11%) |
Jan 28, 2014 | 15.32 | 15.57 | 14.59 | 15.10 | 911,019 | -0.25(-1.63%) |
Jan 27, 2014 | 16.17 | 16.29 | 14.97 | 15.35 | 900,924 | -0.87(-5.36%) |
Jan 24, 2014 | 16.88 | 16.88 | 16.05 | 16.22 | 653,561 | -0.75(-4.42%) |
Jan 23, 2014 | 16.79 | 17.01 | 16.56 | 16.97 | 463,069 | +0.18(+1.07%) |
Jan 22, 2014 | 16.85 | 16.89 | 16.50 | 16.79 | 316,172 | +0.03(+0.18%) |
Jan 21, 2014 | 17.12 | 17.28 | 16.38 | 16.76 | 591,637 | -0.33(-1.93%) |
Jan 17, 2014 | 16.94 | 17.09 | 17.09 | 17.09 | 390,700 | +0.21(+1.24%) |
Jan 16, 2014 | 16.90 | 17.37 | 16.72 | 16.88 | 437,422 | -0.02(-0.12%) |
Jan 15, 2014 | 16.89 | 16.90 | 16.70 | 16.90 | 306,756 | +0.01(+0.06%) |
Jan 14, 2014 | 16.77 | 17.05 | 16.64 | 16.89 | 770,868 | +0.19(+1.14%) |
Jan 13, 2014 | 16.91 | 17.19 | 16.39 | 16.70 | 1,637,902 | -0.01(-0.06%) |
Jan 10, 2014 | 16.14 | 16.79 | 15.61 | 16.71 | 982,806 | +0.72(+4.50%) |
Jan 09, 2014 | 16.36 | 16.84 | 15.62 | 15.99 | 1,042,196 | -0.28(-1.72%) |
Jan 08, 2014 | 15.79 | 16.47 | 15.65 | 16.27 | 1,224,212 | +0.48(+3.04%) |
Jan 07, 2014 | 15.57 | 16.03 | 15.12 | 15.79 | 1,236,960 | +0.44(+2.87%) |
Jan 06, 2014 | 14.50 | 15.65 | 14.38 | 15.35 | 1,994,042 | +1.09(+7.64%) |
Jan 03, 2014 | 14.70 | 14.96 | 14.23 | 14.26 | 468,806 | -0.36(-2.46%) |
Jan 02, 2014 | 14.77 | 14.85 | 14.39 | 14.62 | 405,660 | -0.25(-1.68%) |
Dec 31, 2013 | 14.58 | 14.87 | 14.87 | 14.87 | 477,700 | +0.32(+2.20%) |
Dec 30, 2013 | 14.70 | 14.87 | 14.49 | 14.55 | 361,229 | -0.14(-0.95%) |
Dec 27, 2013 | 14.91 | 15.00 | 14.56 | 14.69 | 188,873 | -0.17(-1.14%) |
Dec 26, 2013 | 15.02 | 15.13 | 14.59 | 14.86 | 273,097 | -0.09(-0.60%) |
Dec 24, 2013 | 15.00 | 15.14 | 14.76 | 14.95 | 265,594 | -0.05(-0.33%) |
Dec 23, 2013 | 14.70 | 15.02 | 14.63 | 15.00 | 401,064 | +0.33(+2.25%) |
Dec 20, 2013 | 14.21 | 14.85 | 14.21 | 14.67 | 633,412 | +0.46(+3.24%) |
Dec 19, 2013 | 14.19 | 14.37 | 14.19 | 14.21 | 262,424 | -0.04(-0.28%) |
Dec 18, 2013 | 14.30 | 14.54 | 14.06 | 14.25 | 613,137 | -0.01(-0.07%) |
Dec 17, 2013 | 14.90 | 14.90 | 14.25 | 14.26 | 2,924,380 | -1.06(-6.92%) |
Dec 16, 2013 | 15.63 | 15.73 | 14.70 | 15.32 | 445,317 | -0.34(-2.17%) |
Dec 13, 2013 | 15.59 | 15.86 | 15.47 | 15.66 | 672,640 | +0.05(+0.32%) |
Dec 12, 2013 | 15.91 | 15.93 | 15.41 | 15.61 | 523,235 | -0.24(-1.51%) |
Dec 11, 2013 | 16.10 | 16.30 | 15.70 | 15.85 | 373,969 | -0.09(-0.56%) |
Dec 10, 2013 | 16.08 | 16.14 | 15.61 | 15.94 | 581,132 | -0.12(-0.75%) |
Dec 09, 2013 | 15.47 | 16.30 | 15.47 | 16.06 | 998,935 | +0.64(+4.15%) |
Dec 06, 2013 | 16.02 | 16.10 | 14.85 | 15.42 | 0 | -0.41(-2.59%) |
Dec 05, 2013 | 15.38 | 16.10 | 15.35 | 15.83 | 0 | +0.49(+3.19%) |
Dec 04, 2013 | 15.36 | 15.57 | 15.16 | 15.34 | 0 | -0.03(-0.20%) |
Dec 03, 2013 | 15.32 | 15.57 | 15.10 | 15.37 | 0 | +0.05(+0.33%) |
Dec 02, 2013 | 15.39 | 15.51 | 14.82 | 15.32 | 665,575 | -0.03(-0.20%) |
Nov 29, 2013 | 15.50 | 15.60 | 14.60 | 15.35 | 0 | +0.15(+0.99%) |
Nov 27, 2013 | 14.85 | 15.23 | 14.75 | 15.20 | 0 | +0.38(+2.56%) |
Nov 26, 2013 | 14.16 | 14.99 | 14.11 | 14.82 | 0 | +0.63(+4.44%) |
Nov 25, 2013 | 14.37 | 14.56 | 13.54 | 14.19 | 1,067,875 | -0.09(-0.63%) |
Nov 22, 2013 | 15.00 | 15.31 | 14.25 | 14.28 | 0 | -0.64(-4.29%) |
Nov 21, 2013 | 13.31 | 15.05 | 13.31 | 14.92 | 2,584,529 | +1.95(+15.03%) |
Nov 20, 2013 | 12.89 | 13.00 | 12.72 | 12.97 | 0 | +0.09(+0.70%) |
Nov 19, 2013 | 12.40 | 12.92 | 12.39 | 12.88 | 375,989 | +0.54(+4.38%) |
Nov 18, 2013 | 12.71 | 12.99 | 12.20 | 12.34 | 0 | -0.30(-2.37%) |
Nov 15, 2013 | 12.21 | 12.94 | 12.21 | 12.64 | 0 | +0.40(+3.27%) |
Nov 14, 2013 | 10.98 | 12.71 | 10.98 | 12.24 | 0 | +1.31(+11.99%) |
Nov 12, 2013 | 11.85 | 12.07 | 10.92 | 10.93 | 0 | -0.86(-7.29%) |
Nov 11, 2013 | 10.14 | 11.98 | 9.990 | 11.79 | 0 | +1.67(+16.50%) |
Nov 08, 2013 | 10.05 | 10.50 | 10.03 | 10.12 | 0 | +0.17(+1.71%) |
Nov 07, 2013 | 10.27 | 10.30 | 9.880 | 9.950 | 102,173 | -0.30(-2.93%) |
Nov 06, 2013 | 10.39 | 10.52 | 10.19 | 10.25 | 82,201 | -0.10(-0.97%) |
Nov 05, 2013 | 10.52 | 10.70 | 10.23 | 10.35 | 0 | -0.16(-1.52%) |
Nov 04, 2013 | 10.25 | 10.61 | 10.17 | 10.51 | 249,464 | +0.34(+3.34%) |
Nov 01, 2013 | 10.21 | 10.30 | 10.00 | 10.17 | 0 | -0.01(-0.10%) |
Oct 31, 2013 | 9.870 | 10.41 | 9.820 | 10.18 | 0 | +0.32(+3.25%) |
Oct 30, 2013 | 9.920 | 9.980 | 9.820 | 9.860 | 162,826 | -0.08(-0.80%) |
Oct 29, 2013 | 10.00 | 10.05 | 9.820 | 9.940 | 0 | -0.02(-0.20%) |
Oct 28, 2013 | 9.850 | 10.01 | 9.840 | 9.960 | 0 | +0.13(+1.32%) |
Oct 25, 2013 | 10.04 | 10.13 | 9.800 | 9.830 | 0 | -0.17(-1.70%) |
Oct 24, 2013 | 10.01 | 10.13 | 9.950 | 10.00 | 71,318 | +0.01(+0.10%) |
Oct 23, 2013 | 10.00 | 10.07 | 9.850 | 9.990 | 0 | -0.01(-0.10%) |
Oct 22, 2013 | 9.980 | 10.12 | 9.930 | 10.00 | 101,702 | +0.07(+0.70%) |
Oct 21, 2013 | 10.07 | 10.19 | 9.922 | 9.930 | 276,816 | -0.01(-0.10%) |
Oct 18, 2013 | 9.930 | 9.950 | 9.780 | 9.940 | 233,118 | +0.21(+2.16%) |
Oct 17, 2013 | 9.450 | 9.950 | 9.450 | 9.730 | 275,334 | +0.32(+3.40%) |
Oct 16, 2013 | 9.460 | 9.550 | 9.350 | 9.410 | 124,780 | +0.02(+0.21%) |
Oct 15, 2013 | 9.480 | 9.820 | 9.280 | 9.390 | 271,990 | -0.13(-1.37%) |
Oct 14, 2013 | 9.130 | 9.640 | 9.100 | 9.520 | 61,701 | +0.40(+4.39%) |
Oct 11, 2013 | 8.900 | 9.440 | 8.760 | 9.120 | 0 | +0.18(+2.01%) |
Oct 10, 2013 | 8.810 | 9.110 | 8.670 | 8.940 | 120,370 | +0.21(+2.41%) |
Oct 09, 2013 | 9.130 | 9.130 | 8.510 | 8.730 | 142,489 | -0.36(-3.96%) |
Oct 08, 2013 | 9.410 | 9.440 | 9.050 | 9.090 | 66,754 | -0.31(-3.30%) |
Oct 07, 2013 | 9.360 | 9.560 | 9.351 | 9.400 | 0 | -0.03(-0.32%) |
Oct 04, 2013 | 9.030 | 9.710 | 9.030 | 9.430 | 0 | +0.47(+5.25%) |
Oct 03, 2013 | 9.100 | 9.180 | 8.800 | 8.960 | 0 | -0.18(-1.97%) |
Oct 02, 2013 | 9.300 | 9.310 | 9.000 | 9.140 | 51,761 | -0.17(-1.83%) |
Oct 01, 2013 | 9.340 | 9.340 | 9.160 | 9.310 | 38,915 | -0.14(-1.48%) |
Sep 27, 2013 | 9.400 | 9.610 | 9.295 | 9.450 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 9.800 | 9.980 | 9.290 | 9.450 | 334,129 | -0.35(-3.57%) |
Sep 25, 2013 | 9.860 | 9.900 | 9.790 | 9.800 | 69,098 | -0.04(-0.36%) |
Sep 24, 2013 | 9.900 | 9.900 | 9.800 | 9.835 | 36,613 | +0.01(+0.05%) |
Sep 23, 2013 | 9.910 | 9.934 | 9.770 | 9.830 | 63,383 | -0.09(-0.91%) |
Sep 20, 2013 | 9.750 | 10.06 | 9.750 | 9.920 | 0 | +0.17(+1.74%) |
Sep 19, 2013 | 9.310 | 9.930 | 9.280 | 9.750 | 58,604 | +0.42(+4.50%) |
Sep 18, 2013 | 9.140 | 9.420 | 9.080 | 9.330 | 0 | +0.16(+1.74%) |
Sep 17, 2013 | 8.850 | 9.240 | 8.690 | 9.170 | 0 | +0.29(+3.27%) |
Sep 16, 2013 | 9.000 | 9.110 | 8.850 | 8.880 | 0 | -0.12(-1.33%) |
Sep 13, 2013 | 9.420 | 9.530 | 8.890 | 9.000 | 0 | -0.31(-3.33%) |
Sep 12, 2013 | 8.290 | 9.620 | 8.050 | 9.310 | 0 | +1.16(+14.23%) |
Sep 11, 2013 | 8.210 | 8.330 | 8.110 | 8.150 | 0 | -0.05(-0.61%) |
Sep 10, 2013 | 8.090 | 8.250 | 8.000 | 8.200 | 206,394 | +0.19(+2.37%) |
Sep 09, 2013 | 8.170 | 8.350 | 7.820 | 8.010 | 0 | -0.16(-1.96%) |
Sep 06, 2013 | 8.310 | 8.350 | 8.050 | 8.170 | 0 | -0.15(-1.80%) |
Sep 05, 2013 | 8.580 | 8.820 | 8.250 | 8.320 | 0 | -0.24(-2.80%) |
Sep 04, 2013 | 8.610 | 8.649 | 8.450 | 8.560 | 0 | -0.04(-0.47%) |
Sep 03, 2013 | 8.870 | 9.150 | 8.570 | 8.600 | 0 | -0.23(-2.60%) |
Aug 30, 2013 | 8.970 | 10.07 | 8.560 | 8.830 | 0 | -0.19(-2.11%) |
Aug 29, 2013 | 8.740 | 9.111 | 8.740 | 9.020 | 57,939 | +0.31(+3.56%) |
Aug 28, 2013 | 8.790 | 8.950 | 8.580 | 8.710 | 0 | -0.05(-0.57%) |
Aug 27, 2013 | 9.000 | 9.000 | 8.500 | 8.760 | 122,140 | -0.29(-3.20%) |
Aug 26, 2013 | 9.450 | 9.500 | 8.960 | 9.050 | 0 | -0.32(-3.42%) |
Aug 23, 2013 | 9.630 | 10.43 | 9.060 | 9.370 | 0 | -0.25(-2.60%) |
Aug 22, 2013 | 9.680 | 10.86 | 9.450 | 9.620 | 44,069 | -0.02(-0.21%) |
Aug 21, 2013 | 9.910 | 10.12 | 9.640 | 9.640 | 0 | -0.32(-3.21%) |
Aug 20, 2013 | 9.610 | 10.13 | 9.430 | 9.960 | 75,439 | +0.36(+3.75%) |
Aug 19, 2013 | 10.18 | 10.19 | 9.570 | 9.600 | 106,722 | -0.58(-5.70%) |
Aug 16, 2013 | 10.12 | 10.31 | 10.12 | 10.18 | 0 | +0.05(+0.49%) |
Aug 15, 2013 | 10.32 | 10.53 | 10.03 | 10.13 | 69,867 | -0.24(-2.31%) |
Aug 14, 2013 | 10.44 | 10.82 | 10.25 | 10.37 | 70,847 | -0.07(-0.67%) |
Aug 13, 2013 | 10.57 | 10.57 | 10.42 | 10.44 | 38,789 | -0.02(-0.19%) |
Aug 12, 2013 | 10.65 | 10.66 | 10.30 | 10.46 | 106,847 | -0.20(-1.88%) |
Aug 09, 2013 | 10.84 | 10.84 | 10.62 | 10.66 | 69,685 | -0.22(-2.02%) |
Aug 08, 2013 | 11.27 | 11.42 | 10.73 | 10.88 | 114,478 | -0.39(-3.46%) |
Aug 07, 2013 | 11.37 | 11.40 | 11.20 | 11.27 | 81,164 | -0.08(-0.70%) |
Aug 06, 2013 | 11.41 | 11.47 | 11.11 | 11.35 | 383,529 | -0.05(-0.44%) |
Aug 05, 2013 | 11.44 | 11.47 | 11.16 | 11.40 | 143,665 | +0.13(+1.15%) |
Aug 02, 2013 | 11.27 | 11.38 | 11.21 | 11.27 | 65,328 | -0.06(-0.53%) |
Aug 01, 2013 | 11.37 | 11.41 | 11.29 | 11.33 | 57,502 | +0.02(+0.18%) |
Jul 31, 2013 | 11.29 | 11.49 | 11.17 | 11.31 | 0 | +0.06(+0.53%) |
Jul 30, 2013 | 11.26 | 11.42 | 11.18 | 11.25 | 0 | +0.02(+0.18%) |
Jul 29, 2013 | 11.10 | 11.41 | 11.04 | 11.23 | 0 | +0.09(+0.81%) |
Jul 26, 2013 | 11.05 | 11.20 | 11.03 | 11.14 | 0 | +0.06(+0.54%) |
Jul 25, 2013 | 11.08 | 11.17 | 11.01 | 11.08 | 0 | -0.05(-0.45%) |
Jul 24, 2013 | 11.05 | 11.41 | 11.04 | 11.13 | 0 | +0.10(+0.91%) |
Jul 23, 2013 | 11.00 | 11.05 | 10.90 | 11.03 | 0 | +0.03(+0.27%) |
Jul 22, 2013 | 10.96 | 11.17 | 10.92 | 11.00 | 0 | +0.05(+0.46%) |
Jul 19, 2013 | 10.80 | 11.01 | 10.80 | 10.95 | 0 | +0.10(+0.92%) |
Jul 18, 2013 | 10.50 | 11.18 | 10.47 | 10.85 | 0 | +0.34(+3.24%) |
Jul 17, 2013 | 10.45 | 10.57 | 10.30 | 10.51 | 83,273 | +0.08(+0.77%) |
Jul 16, 2013 | 10.28 | 10.50 | 10.24 | 10.43 | 0 | +0.13(+1.26%) |
Jul 15, 2013 | 10.26 | 10.49 | 10.13 | 10.30 | 0 | +0.01(+0.10%) |
Jul 12, 2013 | 10.26 | 10.33 | 10.11 | 10.29 | 0 | -0.01(-0.10%) |
Jul 11, 2013 | 10.30 | 10.36 | 10.20 | 10.30 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 10.26 | 10.45 | 10.15 | 10.30 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 10.23 | 10.30 | 10.15 | 10.30 | 0 | +0.10(+0.98%) |
Jul 08, 2013 | 10.22 | 10.28 | 10.10 | 10.20 | 0 | -0.02(-0.20%) |
Jul 05, 2013 | 10.16 | 10.33 | 9.970 | 10.22 | 0 | +0.22(+2.20%) |
Jul 03, 2013 | 10.06 | 10.19 | 9.840 | 10.00 | 0 | -0.13(-1.33%) |
Jul 02, 2013 | 10.30 | 10.35 | 10.13 | 10.13 | 0 | -0.10(-0.93%) |
Jul 01, 2013 | 10.06 | 10.32 | 10.06 | 10.23 | 0 | +0.17(+1.69%) |
Jun 28, 2013 | 9.860 | 10.31 | 9.860 | 10.06 | 3,087,577 | +0.14(+1.41%) |
Jun 26, 2013 | 9.880 | 10.18 | 9.400 | 9.920 | 0 | +0.05(+0.51%) |
Jun 25, 2013 | 9.930 | 10.00 | 9.540 | 9.870 | 0 | -0.08(-0.80%) |
Jun 24, 2013 | 9.860 | 10.42 | 9.300 | 9.950 | 0 | +0.12(+1.22%) |
Jun 21, 2013 | 10.35 | 10.40 | 9.830 | 9.830 | 754,968 | -0.47(-4.56%) |
Jun 20, 2013 | 10.03 | 10.49 | 10.03 | 10.30 | 0 | +0.07(+0.68%) |
Jun 19, 2013 | 10.20 | 10.27 | 10.14 | 10.23 | 0 | +0.04(+0.39%) |
Jun 18, 2013 | 10.08 | 10.20 | 9.985 | 10.19 | 0 | +0.16(+1.60%) |
Jun 17, 2013 | 9.960 | 10.06 | 9.740 | 10.03 | 0 | +0.11(+1.11%) |
Jun 14, 2013 | 9.820 | 9.920 | 9.765 | 9.920 | 0 | +0.12(+1.22%) |
Jun 13, 2013 | 9.900 | 9.900 | 9.550 | 9.800 | 56,654 | -0.06(-0.61%) |
Jun 12, 2013 | 9.800 | 9.900 | 9.510 | 9.860 | 170,179 | +0.06(+0.61%) |
Jun 11, 2013 | 9.560 | 9.800 | 9.430 | 9.800 | 47,503 | +0.33(+3.48%) |
Jun 10, 2013 | 9.800 | 9.800 | 9.470 | 9.470 | 0 | -0.03(-0.32%) |
Jun 07, 2013 | 9.340 | 9.550 | 9.320 | 9.500 | 0 | +0.39(+4.28%) |
Jun 06, 2013 | 10.25 | 10.25 | 9.030 | 9.110 | 0 | -0.16(-1.73%) |
Jun 05, 2013 | 9.560 | 9.560 | 9.000 | 9.270 | 0 | -0.23(-2.42%) |
Jun 04, 2013 | 9.860 | 10.29 | 9.280 | 9.500 | 0 | -0.39(-3.94%) |
Jun 03, 2013 | 9.710 | 9.920 | 9.640 | 9.890 | 5,400 | +0.09(+0.92%) |
May 31, 2013 | 9.650 | 10.00 | 9.550 | 9.800 | 65,030 | +0.26(+2.73%) |
May 30, 2013 | 9.490 | 9.560 | 9.160 | 9.540 | 0 | +0.04(+0.42%) |
May 29, 2013 | 9.440 | 9.720 | 9.440 | 9.500 | 116,851 | +0.10(+1.06%) |
May 28, 2013 | 9.510 | 9.800 | 9.350 | 9.400 | 99,679 | -0.07(-0.74%) |
May 24, 2013 | 9.380 | 9.500 | 9.130 | 9.470 | 0 | -0.03(-0.32%) |
May 23, 2013 | 9.470 | 9.753 | 9.420 | 9.500 | 0 | +0.16(+1.71%) |
May 22, 2013 | 9.490 | 9.610 | 9.310 | 9.340 | 0 | -0.14(-1.48%) |
May 21, 2013 | 9.490 | 9.500 | 9.400 | 9.480 | 0 | -0.02(-0.21%) |
May 20, 2013 | 9.490 | 9.760 | 9.320 | 9.500 | 0 | +0.00(+0.00%) |
May 17, 2013 | 9.480 | 9.550 | 9.380 | 9.500 | 0 | +0.01(+0.11%) |
May 16, 2013 | 9.810 | 10.00 | 9.380 | 9.490 | 28,539 | -0.18(-1.86%) |
May 15, 2013 | 9.690 | 9.930 | 9.470 | 9.670 | 0 | +0.05(+0.52%) |
May 13, 2013 | 9.870 | 9.940 | 9.310 | 9.620 | 0 | -0.03(-0.31%) |
May 10, 2013 | 9.280 | 9.980 | 9.030 | 9.650 | 0 | +0.47(+5.12%) |
May 09, 2013 | 8.740 | 9.770 | 8.740 | 9.180 | 0 | +0.34(+3.85%) |
May 08, 2013 | 9.180 | 9.180 | 7.960 | 8.840 | 0 | -0.36(-3.91%) |
May 07, 2013 | 9.520 | 9.700 | 8.930 | 9.200 | 0 | -0.34(-3.56%) |
May 06, 2013 | 9.760 | 9.770 | 8.780 | 9.540 | 0 | -0.06(-0.63%) |
May 03, 2013 | 9.620 | 9.800 | 9.360 | 9.600 | 0 | +0.13(+1.37%) |
May 02, 2013 | 9.800 | 9.800 | 9.150 | 9.470 | 0 | -0.31(-3.17%) |