Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.15 | 13.16 | 12.87 | 13.08 | 314,493 | -0.06(-0.43%) |
Apr 29, 2014 | 13.27 | 13.48 | 13.05 | 13.14 | 528,524 | -0.02(-0.16%) |
Apr 28, 2014 | 13.42 | 13.52 | 12.90 | 13.16 | 514,393 | -0.17(-1.28%) |
Apr 25, 2014 | 13.76 | 13.79 | 13.32 | 13.33 | 416,703 | -0.53(-3.79%) |
Apr 24, 2014 | 13.86 | 13.87 | 13.72 | 13.86 | 354,989 | +0.04(+0.29%) |
Apr 23, 2014 | 13.80 | 13.96 | 13.74 | 13.82 | 872,280 | -0.16(-1.17%) |
Apr 22, 2014 | 12.71 | 13.98 | 12.71 | 13.98 | 746,649 | -0.09(-0.64%) |
Apr 21, 2014 | 14.32 | 14.73 | 13.83 | 14.07 | 775,199 | -0.27(-1.88%) |
Apr 17, 2014 | 14.14 | 14.34 | 14.34 | 14.34 | 210,784 | +0.13(+0.95%) |
Apr 16, 2014 | 14.22 | 14.28 | 14.03 | 14.20 | 239,735 | +0.13(+0.90%) |
Apr 15, 2014 | 14.00 | 14.08 | 13.64 | 14.08 | 354,103 | +0.14(+1.02%) |
Apr 14, 2014 | 13.87 | 13.99 | 13.66 | 13.93 | 450,141 | +0.23(+1.70%) |
Apr 11, 2014 | 13.38 | 13.74 | 13.38 | 13.70 | 387,949 | +0.18(+1.30%) |
Apr 10, 2014 | 13.61 | 13.61 | 13.34 | 13.53 | 263,284 | -0.11(-0.84%) |
Apr 09, 2014 | 13.52 | 13.65 | 13.43 | 13.64 | 101,434 | +0.16(+1.21%) |
Apr 08, 2014 | 13.32 | 13.60 | 13.32 | 13.48 | 243,290 | +0.13(+0.98%) |
Apr 07, 2014 | 13.49 | 13.72 | 13.27 | 13.35 | 280,005 | -0.23(-1.68%) |
Apr 04, 2014 | 13.78 | 13.80 | 13.48 | 13.57 | 415,795 | -0.07(-0.48%) |
Apr 03, 2014 | 13.68 | 13.81 | 13.45 | 13.64 | 215,424 | -0.04(-0.27%) |
Apr 02, 2014 | 13.70 | 13.82 | 13.57 | 13.68 | 469,301 | -0.04(-0.33%) |
Apr 01, 2014 | 13.55 | 13.91 | 13.51 | 13.72 | 583,677 | +0.48(+3.66%) |
Mar 31, 2014 | 13.09 | 13.32 | 13.05 | 13.24 | 197,911 | +0.26(+1.98%) |
Mar 28, 2014 | 12.89 | 13.24 | 12.78 | 12.98 | 225,213 | +0.07(+0.54%) |
Mar 27, 2014 | 12.80 | 12.93 | 12.78 | 12.91 | 216,502 | +0.09(+0.70%) |
Mar 26, 2014 | 12.94 | 13.02 | 12.77 | 12.82 | 205,783 | -0.09(-0.66%) |
Mar 25, 2014 | 12.96 | 13.00 | 12.72 | 12.91 | 179,370 | +0.04(+0.32%) |
Mar 24, 2014 | 12.89 | 12.94 | 12.76 | 12.87 | 164,039 | -0.04(-0.35%) |
Mar 21, 2014 | 12.93 | 13.04 | 12.68 | 12.91 | 327,651 | +0.13(+1.02%) |
Mar 20, 2014 | 12.49 | 12.79 | 12.49 | 12.78 | 129,501 | +0.21(+1.65%) |
Mar 19, 2014 | 12.42 | 12.62 | 12.40 | 12.57 | 130,046 | +0.10(+0.82%) |
Mar 18, 2014 | 12.32 | 12.47 | 12.32 | 12.47 | 143,250 | +0.07(+0.59%) |
Mar 17, 2014 | 12.19 | 12.56 | 12.19 | 12.40 | 336,043 | +0.06(+0.50%) |
Mar 14, 2014 | 11.99 | 12.38 | 11.99 | 12.34 | 188,498 | +0.27(+2.23%) |
Mar 13, 2014 | 12.13 | 12.17 | 11.94 | 12.07 | 196,748 | -0.04(-0.34%) |
Mar 12, 2014 | 11.94 | 12.12 | 11.79 | 12.11 | 129,108 | +0.11(+0.88%) |
Mar 11, 2014 | 11.99 | 12.09 | 11.88 | 12.00 | 140,946 | -0.03(-0.24%) |
Mar 10, 2014 | 11.88 | 12.06 | 11.88 | 12.03 | 123,423 | +0.09(+0.75%) |
Mar 07, 2014 | 11.92 | 11.99 | 11.68 | 11.94 | 251,400 | +0.12(+1.00%) |
Mar 06, 2014 | 12.10 | 12.10 | 11.73 | 11.82 | 260,798 | -0.27(-2.22%) |
Mar 05, 2014 | 11.93 | 12.11 | 11.93 | 12.09 | 148,449 | +0.10(+0.85%) |
Mar 04, 2014 | 11.82 | 12.46 | 11.79 | 11.99 | 478,758 | +0.34(+2.90%) |
Mar 03, 2014 | 11.55 | 11.67 | 11.33 | 11.65 | 233,497 | -0.00(-0.04%) |
Feb 28, 2014 | 11.62 | 11.84 | 11.59 | 11.66 | 204,107 | +0.07(+0.63%) |
Feb 27, 2014 | 11.43 | 11.72 | 11.43 | 11.58 | 155,502 | +0.07(+0.64%) |
Feb 26, 2014 | 11.51 | 11.61 | 11.39 | 11.51 | 137,282 | +0.03(+0.28%) |
Feb 25, 2014 | 11.70 | 11.70 | 11.38 | 11.48 | 187,789 | -0.23(-1.98%) |
Feb 24, 2014 | 11.79 | 11.83 | 11.70 | 11.71 | 125,688 | -0.02(-0.21%) |
Feb 21, 2014 | 11.67 | 11.79 | 11.56 | 11.73 | 193,595 | +0.14(+1.23%) |
Feb 20, 2014 | 11.63 | 11.72 | 11.50 | 11.59 | 100,975 | +0.00(+0.04%) |
Feb 19, 2014 | 11.66 | 11.90 | 11.53 | 11.59 | 189,728 | -0.16(-1.39%) |
Feb 18, 2014 | 11.34 | 11.77 | 11.26 | 11.75 | 244,816 | +0.46(+4.12%) |
Feb 14, 2014 | 11.59 | 11.28 | 11.28 | 11.28 | 193,362 | -0.34(-2.91%) |
Feb 13, 2014 | 11.50 | 11.72 | 11.38 | 11.62 | 230,709 | +0.04(+0.39%) |
Feb 12, 2014 | 11.45 | 11.87 | 11.28 | 11.58 | 391,985 | +0.07(+0.57%) |
Feb 11, 2014 | 11.27 | 11.54 | 11.14 | 11.51 | 181,714 | +0.20(+1.80%) |
Feb 10, 2014 | 11.23 | 11.36 | 11.04 | 11.31 | 277,077 | +0.03(+0.29%) |
Feb 07, 2014 | 11.25 | 11.41 | 11.16 | 11.28 | 169,106 | +0.06(+0.54%) |
Feb 06, 2014 | 11.05 | 11.26 | 11.05 | 11.22 | 211,152 | +0.27(+2.46%) |
Feb 05, 2014 | 10.86 | 11.14 | 10.86 | 10.95 | 242,625 | +0.07(+0.64%) |
Feb 04, 2014 | 10.91 | 11.00 | 10.78 | 10.88 | 174,926 | +0.05(+0.49%) |
Feb 03, 2014 | 11.26 | 11.29 | 10.73 | 10.82 | 265,451 | -0.44(-3.91%) |
Jan 31, 2014 | 11.19 | 11.52 | 11.15 | 11.26 | 219,863 | -0.12(-1.07%) |
Jan 30, 2014 | 11.36 | 11.57 | 11.23 | 11.39 | 148,894 | +0.16(+1.45%) |
Jan 29, 2014 | 11.30 | 11.51 | 11.17 | 11.22 | 158,120 | -0.22(-1.89%) |
Jan 28, 2014 | 11.41 | 11.50 | 11.32 | 11.44 | 264,977 | +0.02(+0.18%) |
Jan 27, 2014 | 11.50 | 11.61 | 11.37 | 11.42 | 114,670 | -0.07(-0.60%) |
Jan 24, 2014 | 11.94 | 11.94 | 11.37 | 11.49 | 208,053 | -0.56(-4.67%) |
Jan 23, 2014 | 12.14 | 12.32 | 11.94 | 12.05 | 208,468 | -0.18(-1.47%) |
Jan 22, 2014 | 12.25 | 12.29 | 12.12 | 12.23 | 195,254 | +0.03(+0.27%) |
Jan 21, 2014 | 12.12 | 12.23 | 12.07 | 12.20 | 169,803 | +0.17(+1.42%) |
Jan 17, 2014 | 12.04 | 12.03 | 12.03 | 12.03 | 108,705 | -0.05(-0.44%) |
Jan 16, 2014 | 11.85 | 12.19 | 11.85 | 12.08 | 158,059 | +0.17(+1.44%) |
Jan 15, 2014 | 11.74 | 11.97 | 11.75 | 11.91 | 102,015 | +0.17(+1.46%) |
Jan 14, 2014 | 11.63 | 11.76 | 11.54 | 11.74 | 96,107 | +0.19(+1.66%) |
Jan 13, 2014 | 11.60 | 11.64 | 11.36 | 11.55 | 205,614 | -0.13(-1.08%) |
Jan 10, 2014 | 11.54 | 11.69 | 11.46 | 11.67 | 147,468 | +0.14(+1.20%) |
Jan 09, 2014 | 11.55 | 11.56 | 11.39 | 11.53 | 124,367 | +0.05(+0.46%) |
Jan 08, 2014 | 11.42 | 11.50 | 11.31 | 11.48 | 134,504 | +0.02(+0.18%) |
Jan 07, 2014 | 11.20 | 11.48 | 11.20 | 11.46 | 101,711 | +0.29(+2.59%) |
Jan 06, 2014 | 11.63 | 11.63 | 11.13 | 11.17 | 361,244 | -0.39(-3.38%) |
Jan 03, 2014 | 11.52 | 12.09 | 11.48 | 11.56 | 105,065 | +0.05(+0.46%) |
Jan 02, 2014 | 11.96 | 12.18 | 11.42 | 11.51 | 249,707 | -0.57(-4.76%) |
Dec 31, 2013 | 12.14 | 12.08 | 12.08 | 12.08 | 140,114 | -0.08(-0.67%) |
Dec 30, 2013 | 12.27 | 12.32 | 12.03 | 12.16 | 198,250 | -0.14(-1.16%) |
Dec 27, 2013 | 12.23 | 12.32 | 11.86 | 12.31 | 129,464 | +0.13(+1.04%) |
Dec 26, 2013 | 12.26 | 12.26 | 12.05 | 12.18 | 124,571 | -0.02(-0.13%) |
Dec 24, 2013 | 11.22 | 12.38 | 11.22 | 12.20 | 118,976 | +0.04(+0.37%) |
Dec 23, 2013 | 12.02 | 12.19 | 12.02 | 12.15 | 120,844 | +0.22(+1.84%) |
Dec 20, 2013 | 11.61 | 11.99 | 11.40 | 11.93 | 604,368 | +0.38(+3.32%) |
Dec 19, 2013 | 11.61 | 11.76 | 11.53 | 11.55 | 140,202 | -0.11(-0.94%) |
Dec 18, 2013 | 11.44 | 11.70 | 11.18 | 11.66 | 226,651 | +0.24(+2.14%) |
Dec 17, 2013 | 11.40 | 11.57 | 11.12 | 11.41 | 162,841 | -0.01(-0.07%) |
Dec 16, 2013 | 11.07 | 11.43 | 11.06 | 11.42 | 179,196 | +0.43(+3.89%) |
Dec 13, 2013 | 11.09 | 11.22 | 10.70 | 10.99 | 382,222 | -0.05(-0.44%) |
Dec 12, 2013 | 11.24 | 11.24 | 11.02 | 11.04 | 246,900 | -0.22(-1.92%) |
Dec 11, 2013 | 11.53 | 11.53 | 11.19 | 11.26 | 205,410 | -0.23(-2.02%) |
Dec 10, 2013 | 11.67 | 11.74 | 11.49 | 11.49 | 276,535 | -0.18(-1.54%) |
Dec 09, 2013 | 11.59 | 11.71 | 11.50 | 11.67 | 201,452 | +0.05(+0.46%) |
Dec 06, 2013 | 11.54 | 11.74 | 11.44 | 11.62 | 0 | +0.18(+1.53%) |
Dec 05, 2013 | 11.48 | 11.52 | 11.36 | 11.44 | 0 | +0.00(+0.04%) |
Dec 04, 2013 | 11.67 | 11.79 | 11.37 | 11.44 | 0 | -0.28(-2.40%) |
Dec 03, 2013 | 11.80 | 12.04 | 11.68 | 11.72 | 0 | -0.13(-1.10%) |
Dec 02, 2013 | 11.88 | 11.94 | 11.77 | 11.85 | 250,819 | -0.06(-0.51%) |
Nov 29, 2013 | 12.06 | 12.06 | 11.86 | 11.91 | 0 | -0.05(-0.41%) |
Nov 27, 2013 | 11.89 | 11.97 | 11.89 | 11.96 | 0 | +0.06(+0.51%) |
Nov 26, 2013 | 11.93 | 11.95 | 11.85 | 11.90 | 0 | -0.04(-0.31%) |
Nov 25, 2013 | 12.02 | 12.04 | 11.83 | 11.94 | 172,109 | -0.07(-0.61%) |
Nov 22, 2013 | 11.78 | 12.05 | 11.69 | 12.01 | 0 | +0.26(+2.26%) |
Nov 21, 2013 | 11.73 | 12.06 | 11.66 | 11.74 | 221,721 | +0.10(+0.84%) |
Nov 20, 2013 | 11.73 | 11.78 | 11.51 | 11.65 | 0 | +0.00(+0.04%) |
Nov 19, 2013 | 11.55 | 11.83 | 11.50 | 11.64 | 100,953 | +0.07(+0.56%) |
Nov 18, 2013 | 11.83 | 11.85 | 11.43 | 11.58 | 0 | -0.23(-1.97%) |
Nov 15, 2013 | 11.55 | 11.84 | 11.51 | 11.81 | 0 | +0.25(+2.15%) |
Nov 14, 2013 | 11.73 | 11.73 | 11.40 | 11.56 | 55,270 | +0.01(+0.07%) |
Nov 12, 2013 | 11.47 | 11.57 | 11.35 | 11.55 | 0 | +0.14(+1.21%) |
Nov 11, 2013 | 11.41 | 11.48 | 11.28 | 11.41 | 0 | +0.02(+0.14%) |
Nov 08, 2013 | 11.22 | 11.57 | 11.22 | 11.40 | 0 | +0.18(+1.60%) |
Nov 07, 2013 | 11.54 | 11.54 | 11.15 | 11.22 | 141,164 | -0.22(-1.96%) |
Nov 06, 2013 | 11.59 | 11.70 | 11.40 | 11.44 | 52,256 | -0.10(-0.85%) |
Nov 05, 2013 | 11.52 | 11.64 | 11.38 | 11.54 | 126,505 | -0.01(-0.11%) |
Nov 04, 2013 | 11.61 | 11.67 | 11.09 | 11.55 | 213,798 | +0.02(+0.21%) |
Nov 01, 2013 | 11.63 | 11.98 | 11.46 | 11.53 | 0 | -0.12(-1.05%) |
Oct 31, 2013 | 11.79 | 11.83 | 11.55 | 11.65 | 0 | -0.11(-0.97%) |
Oct 30, 2013 | 12.01 | 12.14 | 11.74 | 11.77 | 276,702 | -0.21(-1.74%) |
Oct 29, 2013 | 12.02 | 12.10 | 11.90 | 11.97 | 0 | -0.04(-0.31%) |
Oct 28, 2013 | 11.91 | 12.02 | 11.86 | 12.01 | 0 | +0.07(+0.58%) |
Oct 25, 2013 | 11.85 | 12.08 | 11.67 | 11.94 | 0 | +0.13(+1.10%) |
Oct 24, 2013 | 11.67 | 11.87 | 11.67 | 11.81 | 276,498 | -0.13(-1.13%) |
Oct 23, 2013 | 11.79 | 12.22 | 11.65 | 11.94 | 0 | +0.35(+3.02%) |
Oct 22, 2013 | 11.67 | 11.93 | 11.52 | 11.59 | 332,122 | -0.11(-0.91%) |
Oct 21, 2013 | 11.74 | 11.86 | 11.45 | 11.70 | 229,146 | -0.05(-0.45%) |
Oct 18, 2013 | 11.62 | 11.81 | 11.50 | 11.75 | 322,380 | +0.25(+2.20%) |
Oct 17, 2013 | 11.54 | 11.65 | 11.45 | 11.50 | 125,450 | -0.13(-1.09%) |
Oct 16, 2013 | 11.46 | 11.67 | 11.41 | 11.63 | 166,689 | +0.28(+2.48%) |
Oct 15, 2013 | 11.39 | 11.45 | 11.30 | 11.35 | 176,330 | -0.06(-0.54%) |
Oct 14, 2013 | 11.18 | 11.46 | 11.01 | 11.41 | 116,213 | +0.15(+1.38%) |
Oct 11, 2013 | 10.91 | 11.26 | 10.91 | 11.25 | 0 | +0.18(+1.62%) |
Oct 10, 2013 | 10.92 | 11.16 | 10.82 | 11.07 | 171,793 | +0.32(+2.96%) |
Oct 09, 2013 | 10.58 | 10.83 | 10.38 | 10.75 | 324,758 | +0.19(+1.77%) |
Oct 08, 2013 | 10.71 | 10.77 | 10.52 | 10.57 | 196,105 | -0.18(-1.63%) |
Oct 07, 2013 | 10.89 | 11.13 | 10.74 | 10.74 | 0 | -0.24(-2.23%) |
Oct 04, 2013 | 10.88 | 11.01 | 10.84 | 10.99 | 0 | +0.13(+1.20%) |
Oct 03, 2013 | 11.04 | 11.05 | 10.81 | 10.86 | 0 | -0.17(-1.51%) |
Oct 02, 2013 | 10.94 | 11.18 | 10.71 | 11.02 | 221,174 | +0.01(+0.11%) |
Oct 01, 2013 | 10.80 | 11.04 | 10.78 | 11.01 | 263,424 | +0.21(+1.92%) |
Sep 30, 2013 | 10.70 | 10.88 | 10.56 | 10.80 | 0 | -0.00(-0.04%) |
Sep 27, 2013 | 10.75 | 10.88 | 10.71 | 10.81 | 0 | -0.04(-0.38%) |
Sep 26, 2013 | 10.70 | 11.18 | 10.70 | 10.85 | 257,780 | +0.21(+1.95%) |
Sep 25, 2013 | 10.82 | 10.82 | 10.58 | 10.64 | 501,473 | -0.20(-1.81%) |
Sep 24, 2013 | 10.74 | 10.86 | 10.65 | 10.84 | 181,792 | +0.09(+0.83%) |
Sep 23, 2013 | 10.72 | 10.84 | 10.64 | 10.75 | 193,337 | +0.01(+0.08%) |
Sep 20, 2013 | 10.96 | 10.96 | 10.66 | 10.74 | 0 | -0.26(-2.37%) |
Sep 19, 2013 | 11.04 | 11.13 | 10.96 | 11.00 | 125,913 | +0.00(+0.00%) |
Sep 18, 2013 | 10.95 | 11.08 | 10.83 | 11.00 | 0 | +0.05(+0.48%) |
Sep 17, 2013 | 10.93 | 11.02 | 10.81 | 10.95 | 0 | +0.01(+0.11%) |
Sep 16, 2013 | 10.77 | 10.96 | 10.80 | 10.93 | 0 | +0.16(+1.51%) |
Sep 13, 2013 | 10.96 | 10.96 | 10.73 | 10.77 | 0 | -0.13(-1.23%) |
Sep 12, 2013 | 11.08 | 11.12 | 10.81 | 10.91 | 0 | -0.23(-2.05%) |
Sep 11, 2013 | 10.84 | 11.24 | 10.84 | 11.13 | 0 | -0.16(-1.41%) |
Sep 10, 2013 | 11.02 | 11.35 | 10.93 | 11.29 | 175,726 | +0.31(+2.78%) |
Sep 09, 2013 | 10.96 | 11.05 | 10.84 | 10.99 | 0 | +0.04(+0.41%) |
Sep 06, 2013 | 10.71 | 10.98 | 10.33 | 10.94 | 0 | +0.37(+3.47%) |
Sep 05, 2013 | 10.39 | 10.65 | 10.34 | 10.58 | 0 | +0.23(+2.21%) |
Sep 04, 2013 | 10.30 | 10.69 | 10.21 | 10.35 | 0 | +0.04(+0.44%) |
Sep 03, 2013 | 10.25 | 10.43 | 10.19 | 10.30 | 0 | +0.10(+1.00%) |
Aug 30, 2013 | 10.28 | 10.34 | 10.19 | 10.20 | 0 | -0.11(-1.07%) |
Aug 29, 2013 | 10.27 | 10.42 | 10.18 | 10.31 | 166,176 | +0.05(+0.48%) |
Aug 28, 2013 | 10.18 | 10.76 | 10.15 | 10.26 | 0 | +0.11(+1.12%) |
Aug 27, 2013 | 10.32 | 10.49 | 10.09 | 10.15 | 463,326 | -0.30(-2.89%) |
Aug 26, 2013 | 10.43 | 10.56 | 10.34 | 10.45 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 10.47 | 10.48 | 10.27 | 10.43 | 0 | -0.04(-0.35%) |
Aug 22, 2013 | 10.29 | 10.47 | 10.27 | 10.47 | 74,591 | +0.20(+1.90%) |
Aug 21, 2013 | 10.25 | 10.37 | 10.13 | 10.27 | 0 | -0.00(-0.04%) |
Aug 20, 2013 | 10.25 | 10.29 | 10.20 | 10.27 | 150,452 | +0.04(+0.44%) |
Aug 19, 2013 | 10.24 | 10.32 | 10.16 | 10.23 | 261,809 | -0.01(-0.12%) |
Aug 16, 2013 | 10.32 | 10.47 | 10.18 | 10.24 | 0 | -0.13(-1.22%) |
Aug 15, 2013 | 10.28 | 10.47 | 10.28 | 10.37 | 274,137 | -0.04(-0.35%) |
Aug 14, 2013 | 10.44 | 10.47 | 10.35 | 10.40 | 169,631 | -0.07(-0.70%) |
Aug 13, 2013 | 10.39 | 10.49 | 10.36 | 10.48 | 195,602 | +0.10(+0.94%) |
Aug 12, 2013 | 10.23 | 10.40 | 10.23 | 10.38 | 181,434 | +0.06(+0.59%) |
Aug 09, 2013 | 10.46 | 10.48 | 10.32 | 10.32 | 212,220 | -0.17(-1.63%) |
Aug 08, 2013 | 10.30 | 10.73 | 10.22 | 10.49 | 317,310 | +0.30(+2.92%) |
Aug 07, 2013 | 10.16 | 10.33 | 10.09 | 10.19 | 382,231 | -0.04(-0.36%) |
Aug 06, 2013 | 10.19 | 10.75 | 10.08 | 10.23 | 232,464 | +0.00(+0.04%) |
Aug 05, 2013 | 10.27 | 10.37 | 10.18 | 10.22 | 175,091 | -0.09(-0.83%) |
Aug 02, 2013 | 10.25 | 10.47 | 10.18 | 10.31 | 240,117 | -0.02(-0.16%) |
Aug 01, 2013 | 10.25 | 10.39 | 10.15 | 10.33 | 278,203 | +0.17(+1.69%) |
Jul 31, 2013 | 10.18 | 10.29 | 10.09 | 10.16 | 0 | -0.01(-0.08%) |
Jul 30, 2013 | 10.20 | 10.27 | 10.11 | 10.16 | 0 | +0.04(+0.36%) |
Jul 29, 2013 | 10.09 | 10.21 | 10.02 | 10.13 | 0 | +0.03(+0.28%) |
Jul 26, 2013 | 9.952 | 10.11 | 9.801 | 10.10 | 0 | +0.06(+0.61%) |
Jul 25, 2013 | 9.980 | 10.18 | 9.895 | 10.04 | 0 | -0.00(-0.04%) |
Jul 24, 2013 | 9.373 | 10.05 | 9.116 | 10.04 | 0 | -0.42(-3.98%) |
Jul 23, 2013 | 10.45 | 10.60 | 10.35 | 10.46 | 0 | +0.02(+0.20%) |
Jul 22, 2013 | 10.42 | 10.51 | 10.35 | 10.44 | 0 | -0.02(-0.23%) |
Jul 19, 2013 | 10.47 | 10.55 | 10.10 | 10.46 | 0 | -0.04(-0.43%) |
Jul 18, 2013 | 10.50 | 10.56 | 10.41 | 10.51 | 0 | +0.07(+0.70%) |
Jul 17, 2013 | 10.60 | 10.62 | 10.39 | 10.43 | 227,330 | -0.12(-1.12%) |
Jul 16, 2013 | 10.68 | 10.71 | 10.49 | 10.55 | 0 | -0.09(-0.88%) |
Jul 15, 2013 | 10.69 | 10.76 | 10.62 | 10.64 | 0 | -0.01(-0.08%) |
Jul 12, 2013 | 10.70 | 10.80 | 10.65 | 10.65 | 0 | -0.09(-0.84%) |
Jul 11, 2013 | 10.80 | 10.83 | 10.70 | 10.74 | 0 | +0.04(+0.34%) |
Jul 10, 2013 | 10.76 | 10.76 | 10.64 | 10.71 | 0 | -0.03(-0.28%) |
Jul 09, 2013 | 10.69 | 10.79 | 10.58 | 10.74 | 0 | +0.15(+1.44%) |
Jul 08, 2013 | 10.76 | 10.80 | 10.44 | 10.58 | 0 | -0.15(-1.40%) |
Jul 05, 2013 | 10.64 | 10.75 | 10.46 | 10.73 | 0 | +0.28(+2.65%) |
Jul 03, 2013 | 10.38 | 10.53 | 10.38 | 10.46 | 0 | -0.01(-0.08%) |
Jul 02, 2013 | 10.37 | 10.62 | 10.19 | 10.47 | 0 | +0.12(+1.14%) |
Jul 01, 2013 | 10.14 | 10.67 | 10.11 | 10.35 | 0 | +0.26(+2.59%) |
Jun 28, 2013 | 10.05 | 10.10 | 9.964 | 10.09 | 1,803,909 | -0.02(-0.24%) |
Jun 27, 2013 | 9.980 | 10.12 | 9.781 | 10.11 | 0 | +0.23(+2.35%) |
Jun 26, 2013 | 10.07 | 10.20 | 9.866 | 9.878 | 0 | -0.09(-0.90%) |
Jun 25, 2013 | 9.988 | 10.23 | 9.854 | 9.968 | 0 | +0.10(+1.03%) |
Jun 24, 2013 | 9.732 | 10.05 | 9.666 | 9.866 | 0 | +0.06(+0.58%) |
Jun 21, 2013 | 10.02 | 10.04 | 9.687 | 9.809 | 597,602 | -0.18(-1.76%) |
Jun 20, 2013 | 10.00 | 10.67 | 9.940 | 9.984 | 0 | -0.19(-1.84%) |
Jun 19, 2013 | 10.51 | 10.64 | 10.16 | 10.17 | 0 | -0.34(-3.22%) |
Jun 18, 2013 | 10.54 | 10.77 | 10.42 | 10.51 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 10.49 | 10.59 | 10.38 | 10.51 | 0 | +0.16(+1.58%) |
Jun 14, 2013 | 10.61 | 10.69 | 10.25 | 10.35 | 0 | -0.26(-2.50%) |
Jun 13, 2013 | 10.29 | 10.64 | 10.29 | 10.61 | 156,466 | +0.22(+2.16%) |
Jun 12, 2013 | 10.45 | 10.60 | 10.37 | 10.39 | 120,363 | -0.09(-0.82%) |
Jun 11, 2013 | 10.64 | 10.65 | 10.40 | 10.47 | 131,974 | -0.28(-2.61%) |
Jun 10, 2013 | 10.62 | 10.81 | 10.60 | 10.75 | 0 | +0.15(+1.42%) |
Jun 07, 2013 | 10.69 | 10.82 | 10.51 | 10.60 | 0 | +0.03(+0.27%) |
Jun 06, 2013 | 10.33 | 10.58 | 10.25 | 10.58 | 158,184 | +0.24(+2.33%) |
Jun 05, 2013 | 10.36 | 10.46 | 10.17 | 10.33 | 0 | +0.02(+0.16%) |
Jun 04, 2013 | 10.49 | 10.83 | 9.834 | 10.32 | 0 | -0.17(-1.63%) |
Jun 03, 2013 | 10.61 | 10.62 | 10.28 | 10.49 | 490,362 | +0.02(+0.16%) |
May 31, 2013 | 10.46 | 10.75 | 10.38 | 10.47 | 311,426 | -0.08(-0.77%) |
May 30, 2013 | 10.92 | 10.92 | 10.47 | 10.55 | 304,528 | -0.29(-2.63%) |
May 29, 2013 | 11.01 | 11.12 | 10.83 | 10.84 | 255,505 | -0.32(-2.88%) |
May 28, 2013 | 11.07 | 11.24 | 10.82 | 11.16 | 287,351 | +0.29(+2.70%) |
May 24, 2013 | 10.97 | 11.02 | 10.75 | 10.87 | 0 | -0.21(-1.91%) |
May 23, 2013 | 10.79 | 11.11 | 10.76 | 11.08 | 0 | +0.18(+1.64%) |
May 22, 2013 | 11.26 | 11.47 | 10.75 | 10.90 | 0 | -0.39(-3.43%) |
May 21, 2013 | 11.01 | 11.35 | 10.86 | 11.29 | 0 | +0.25(+2.25%) |
May 20, 2013 | 10.97 | 11.14 | 10.70 | 11.04 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.93 | 11.24 | 10.93 | 11.04 | 0 | +0.17(+1.54%) |
May 16, 2013 | 10.96 | 11.04 | 10.82 | 10.87 | 103,686 | -0.16(-1.48%) |
May 15, 2013 | 10.93 | 11.17 | 10.93 | 11.04 | 0 | +0.39(+3.68%) |
May 13, 2013 | 10.72 | 10.77 | 10.56 | 10.64 | 0 | +0.02(+0.23%) |
May 10, 2013 | 10.60 | 10.72 | 10.47 | 10.62 | 0 | +0.05(+0.50%) |
May 09, 2013 | 10.51 | 10.59 | 10.41 | 10.57 | 0 | +0.01(+0.08%) |
May 08, 2013 | 10.31 | 10.58 | 10.31 | 10.56 | 0 | +0.23(+2.25%) |
May 07, 2013 | 10.11 | 10.33 | 10.11 | 10.33 | 0 | +0.22(+2.14%) |
May 06, 2013 | 9.817 | 10.11 | 9.817 | 10.11 | 0 | +0.26(+2.69%) |
May 03, 2013 | 9.540 | 9.915 | 9.381 | 9.846 | 0 | +0.46(+4.95%) |
May 02, 2013 | 9.194 | 9.414 | 9.190 | 9.381 | 0 | +0.25(+2.77%) |