Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.71 | 13.74 | 13.35 | 13.48 | 928,455 | -0.71(-5.00%) |
May 29, 2014 | 14.15 | 14.37 | 14.00 | 14.19 | 783,451 | +0.05(+0.35%) |
May 28, 2014 | 13.74 | 14.20 | 13.63 | 14.14 | 962,927 | +0.40(+2.91%) |
May 27, 2014 | 13.73 | 14.13 | 13.60 | 13.74 | 922,628 | +0.17(+1.25%) |
May 23, 2014 | 13.50 | 13.57 | 13.57 | 13.57 | 741,700 | -0.19(-1.38%) |
May 22, 2014 | 13.44 | 13.90 | 13.25 | 13.76 | 1,354,542 | +0.40(+2.99%) |
May 21, 2014 | 12.81 | 13.42 | 12.73 | 13.36 | 1,463,236 | +0.61(+4.78%) |
May 20, 2014 | 12.73 | 12.84 | 12.61 | 12.75 | 769,731 | -0.06(-0.47%) |
May 19, 2014 | 12.29 | 12.88 | 12.16 | 12.81 | 1,213,110 | +0.46(+3.72%) |
May 16, 2014 | 12.16 | 12.41 | 12.06 | 12.35 | 910,796 | +0.18(+1.48%) |
May 15, 2014 | 12.25 | 12.38 | 11.81 | 12.17 | 1,072,263 | -0.13(-1.06%) |
May 14, 2014 | 12.61 | 12.79 | 12.28 | 12.30 | 1,185,797 | -0.38(-3.00%) |
May 13, 2014 | 12.59 | 12.91 | 12.40 | 12.68 | 1,368,548 | +0.06(+0.48%) |
May 12, 2014 | 11.91 | 12.66 | 11.89 | 12.62 | 1,707,943 | +0.74(+6.23%) |
May 09, 2014 | 11.18 | 11.93 | 11.01 | 11.88 | 1,482,051 | +0.63(+5.60%) |
May 08, 2014 | 11.17 | 11.51 | 10.69 | 11.25 | 2,367,186 | +0.08(+0.72%) |
May 07, 2014 | 11.65 | 11.65 | 10.91 | 11.17 | 1,881,450 | -0.25(-2.19%) |
May 06, 2014 | 11.76 | 11.81 | 11.41 | 11.42 | 1,953,246 | -0.36(-3.06%) |
May 05, 2014 | 11.94 | 12.06 | 11.68 | 11.78 | 3,882,382 | -0.31(-2.56%) |
May 02, 2014 | 12.55 | 12.56 | 11.86 | 12.09 | 3,558,241 | -0.46(-3.70%) |
May 01, 2014 | 11.31 | 12.79 | 10.80 | 12.55 | 3,990,973 | +0.55(+4.62%) |
Apr 30, 2014 | 11.93 | 12.09 | 11.33 | 12.00 | 4,944,437 | +0.04(+0.33%) |
Apr 29, 2014 | 12.25 | 12.34 | 11.87 | 11.96 | 2,173,317 | -0.19(-1.56%) |
Apr 28, 2014 | 12.71 | 12.78 | 11.99 | 12.15 | 1,743,078 | -0.48(-3.80%) |
Apr 25, 2014 | 13.00 | 13.08 | 12.55 | 12.63 | 2,027,180 | -0.47(-3.59%) |
Apr 24, 2014 | 13.29 | 13.44 | 12.82 | 13.10 | 1,190,456 | -0.10(-0.76%) |
Apr 23, 2014 | 13.14 | 13.29 | 12.91 | 13.20 | 1,297,347 | +0.04(+0.30%) |
Apr 22, 2014 | 12.78 | 13.41 | 12.54 | 13.16 | 1,570,956 | +0.41(+3.22%) |
Apr 21, 2014 | 12.93 | 12.93 | 12.37 | 12.75 | 1,304,393 | -0.09(-0.70%) |
Apr 17, 2014 | 12.40 | 12.84 | 12.84 | 12.84 | 2,661,300 | +0.40(+3.22%) |
Apr 16, 2014 | 12.52 | 12.65 | 12.25 | 12.44 | 1,361,440 | +0.01(+0.08%) |
Apr 15, 2014 | 11.98 | 12.46 | 11.43 | 12.43 | 3,278,260 | +0.49(+4.10%) |
Apr 14, 2014 | 12.61 | 12.76 | 11.51 | 11.94 | 2,306,570 | -0.48(-3.86%) |
Apr 11, 2014 | 12.60 | 12.99 | 12.25 | 12.42 | 2,504,326 | -0.28(-2.20%) |
Apr 10, 2014 | 13.00 | 13.11 | 12.56 | 12.70 | 1,851,347 | -0.31(-2.38%) |
Apr 09, 2014 | 12.81 | 13.06 | 12.67 | 13.01 | 1,543,388 | +0.21(+1.64%) |
Apr 08, 2014 | 13.14 | 13.22 | 12.74 | 12.80 | 2,016,361 | -0.23(-1.77%) |
Apr 07, 2014 | 13.61 | 13.74 | 12.88 | 13.03 | 2,377,562 | -0.63(-4.61%) |
Apr 04, 2014 | 13.78 | 14.11 | 13.10 | 13.66 | 9,277,356 | +0.74(+5.73%) |
Apr 03, 2014 | 13.60 | 13.74 | 12.89 | 12.92 | 6,208,444 | -1.33(-9.33%) |
Apr 02, 2014 | 14.12 | 14.33 | 13.88 | 14.25 | 2,028,785 | +0.09(+0.64%) |
Apr 01, 2014 | 14.47 | 14.49 | 13.99 | 14.16 | 2,507,728 | -0.01(-0.07%) |
Mar 31, 2014 | 13.40 | 14.39 | 13.26 | 14.17 | 7,055,640 | +1.31(+10.19%) |
Mar 28, 2014 | 14.49 | 14.60 | 12.52 | 12.86 | 9,321,455 | -0.89(-6.47%) |
Mar 26, 2014 | 14.50 | 13.75 | 13.75 | 13.75 | 1,045,760 | -0.50(-3.51%) |
Mar 25, 2014 | 14.35 | 14.77 | 13.80 | 14.25 | 2,836,856 | +0.03(+0.21%) |
Mar 24, 2014 | 14.20 | 14.43 | 13.61 | 14.22 | 3,542,051 | +0.66(+4.87%) |
Mar 21, 2014 | 14.55 | 14.61 | 13.21 | 13.56 | 3,345,481 | -0.92(-6.35%) |
Mar 20, 2014 | 14.52 | 14.89 | 14.18 | 14.48 | 2,314,646 | +0.03(+0.21%) |
Mar 19, 2014 | 15.51 | 15.60 | 14.33 | 14.45 | 7,729,298 | +0.03(+0.21%) |
Mar 18, 2014 | 13.17 | 14.45 | 13.17 | 14.42 | 1,762,959 | +1.29(+9.82%) |
Mar 17, 2014 | 13.23 | 13.54 | 13.03 | 13.13 | 888,264 | +0.03(+0.23%) |
Mar 14, 2014 | 13.19 | 13.25 | 12.66 | 13.10 | 994,231 | -0.11(-0.83%) |
Mar 13, 2014 | 13.79 | 13.99 | 13.10 | 13.21 | 1,116,350 | -0.55(-4.00%) |
Mar 12, 2014 | 13.52 | 14.07 | 13.50 | 13.76 | 855,760 | +0.12(+0.88%) |
Mar 11, 2014 | 13.87 | 14.03 | 13.48 | 13.64 | 765,670 | -0.15(-1.09%) |
Mar 10, 2014 | 13.74 | 13.94 | 13.41 | 13.79 | 685,435 | +0.07(+0.51%) |
Mar 07, 2014 | 13.81 | 13.93 | 13.17 | 13.72 | 1,005,530 | +0.03(+0.22%) |
Mar 06, 2014 | 14.50 | 14.54 | 13.46 | 13.69 | 1,297,061 | -0.70(-4.86%) |
Mar 05, 2014 | 14.20 | 14.60 | 14.08 | 14.39 | 865,036 | +0.22(+1.55%) |
Mar 04, 2014 | 13.77 | 14.24 | 13.64 | 14.17 | 1,354,198 | +0.62(+4.58%) |
Mar 03, 2014 | 13.32 | 13.81 | 13.07 | 13.55 | 1,113,553 | +0.10(+0.74%) |
Feb 28, 2014 | 14.31 | 14.44 | 13.12 | 13.45 | 1,360,954 | -0.85(-5.94%) |
Feb 27, 2014 | 14.37 | 14.49 | 14.17 | 14.30 | 727,861 | -0.08(-0.56%) |
Feb 26, 2014 | 14.06 | 14.59 | 13.85 | 14.38 | 1,134,546 | +0.38(+2.71%) |
Feb 25, 2014 | 14.10 | 14.15 | 13.50 | 14.00 | 1,458,114 | +0.04(+0.29%) |
Feb 24, 2014 | 14.31 | 14.35 | 13.80 | 13.96 | 946,421 | -0.19(-1.34%) |
Feb 21, 2014 | 13.61 | 14.34 | 13.40 | 14.15 | 2,262,250 | +0.70(+5.20%) |
Feb 20, 2014 | 12.85 | 13.52 | 12.50 | 13.45 | 926,500 | +0.65(+5.08%) |
Feb 19, 2014 | 12.63 | 12.86 | 12.54 | 12.80 | 838,712 | +0.12(+0.95%) |
Feb 18, 2014 | 12.50 | 12.78 | 12.29 | 12.68 | 818,319 | +0.43(+3.51%) |
Feb 14, 2014 | 12.39 | 12.25 | 12.25 | 12.25 | 719,100 | -0.13(-1.05%) |
Feb 13, 2014 | 12.28 | 12.42 | 12.17 | 12.38 | 742,858 | +0.00(+0.00%) |
Feb 12, 2014 | 12.56 | 12.69 | 12.30 | 12.38 | 894,989 | -0.16(-1.28%) |
Feb 11, 2014 | 12.38 | 12.73 | 12.19 | 12.54 | 960,151 | +0.17(+1.37%) |
Feb 10, 2014 | 12.28 | 12.54 | 12.20 | 12.37 | 613,036 | +0.16(+1.31%) |
Feb 07, 2014 | 11.92 | 12.52 | 11.92 | 12.21 | 617,239 | +0.34(+2.86%) |
Feb 06, 2014 | 12.10 | 12.32 | 11.82 | 11.87 | 458,344 | -0.18(-1.49%) |
Feb 05, 2014 | 12.25 | 12.29 | 11.68 | 12.05 | 685,551 | -0.24(-1.95%) |
Feb 04, 2014 | 12.46 | 12.46 | 12.07 | 12.29 | 619,432 | -0.09(-0.73%) |
Feb 03, 2014 | 12.99 | 13.18 | 12.20 | 12.38 | 748,666 | -0.62(-4.77%) |
Jan 31, 2014 | 13.12 | 13.31 | 12.78 | 13.00 | 612,249 | -0.37(-2.77%) |
Jan 30, 2014 | 13.05 | 13.50 | 12.94 | 13.37 | 1,031,279 | +0.47(+3.64%) |
Jan 29, 2014 | 13.19 | 13.24 | 12.86 | 12.90 | 994,742 | -0.39(-2.93%) |
Jan 28, 2014 | 13.47 | 13.73 | 13.25 | 13.29 | 872,021 | -0.13(-0.97%) |
Jan 27, 2014 | 14.30 | 14.35 | 13.24 | 13.42 | 915,086 | -0.85(-5.96%) |
Jan 24, 2014 | 14.52 | 14.66 | 14.00 | 14.27 | 556,537 | -0.39(-2.66%) |
Jan 23, 2014 | 14.60 | 14.72 | 14.35 | 14.66 | 689,556 | -0.06(-0.41%) |
Jan 22, 2014 | 14.90 | 14.95 | 14.62 | 14.72 | 560,148 | -0.10(-0.67%) |
Jan 21, 2014 | 14.56 | 14.95 | 14.42 | 14.82 | 972,714 | +0.51(+3.56%) |
Jan 17, 2014 | 14.45 | 14.31 | 14.31 | 14.31 | 1,162,600 | -0.22(-1.51%) |
Jan 16, 2014 | 14.37 | 14.67 | 14.24 | 14.53 | 740,597 | +0.06(+0.41%) |
Jan 15, 2014 | 14.61 | 14.72 | 14.18 | 14.47 | 638,689 | -0.14(-0.96%) |
Jan 14, 2014 | 14.14 | 14.62 | 13.83 | 14.61 | 1,246,901 | +0.58(+4.13%) |
Jan 13, 2014 | 14.72 | 14.85 | 13.77 | 14.03 | 1,849,987 | +0.07(+0.50%) |
Jan 10, 2014 | 13.80 | 14.14 | 13.66 | 13.96 | 966,067 | +0.20(+1.45%) |
Jan 09, 2014 | 13.79 | 13.99 | 13.62 | 13.76 | 926,443 | +0.25(+1.85%) |
Jan 08, 2014 | 13.68 | 13.75 | 13.38 | 13.51 | 800,695 | -0.19(-1.39%) |
Jan 07, 2014 | 13.03 | 13.75 | 12.86 | 13.70 | 1,601,370 | +0.84(+6.53%) |
Jan 06, 2014 | 12.12 | 12.90 | 11.90 | 12.86 | 1,305,531 | +0.78(+6.46%) |
Jan 03, 2014 | 11.91 | 12.11 | 11.81 | 12.08 | 1,733,041 | +0.26(+2.20%) |
Jan 02, 2014 | 11.63 | 12.16 | 11.63 | 11.82 | 1,390,080 | +0.07(+0.60%) |
Dec 31, 2013 | 12.14 | 11.75 | 11.75 | 11.75 | 3,531,200 | -0.53(-4.32%) |
Dec 30, 2013 | 12.25 | 12.46 | 12.10 | 12.28 | 706,946 | +0.04(+0.33%) |
Dec 27, 2013 | 12.26 | 12.30 | 12.07 | 12.24 | 294,627 | +0.02(+0.16%) |
Dec 26, 2013 | 12.45 | 12.59 | 12.21 | 12.22 | 288,167 | -0.23(-1.85%) |
Dec 24, 2013 | 12.40 | 12.59 | 12.36 | 12.45 | 277,060 | +0.05(+0.40%) |
Dec 23, 2013 | 12.19 | 12.53 | 12.04 | 12.40 | 725,395 | +0.34(+2.82%) |
Dec 20, 2013 | 12.00 | 12.16 | 11.84 | 12.06 | 1,419,980 | +0.12(+1.01%) |
Dec 19, 2013 | 11.96 | 12.15 | 11.75 | 11.94 | 331,919 | -0.07(-0.58%) |
Dec 18, 2013 | 11.84 | 12.04 | 11.75 | 12.01 | 354,692 | +0.22(+1.87%) |
Dec 17, 2013 | 12.04 | 12.13 | 11.73 | 11.79 | 386,110 | -0.25(-2.08%) |
Dec 16, 2013 | 12.19 | 12.27 | 11.76 | 12.04 | 445,560 | -0.10(-0.82%) |
Dec 13, 2013 | 11.85 | 12.17 | 11.57 | 12.14 | 425,994 | +0.30(+2.53%) |
Dec 12, 2013 | 11.85 | 11.98 | 11.70 | 11.84 | 536,229 | -0.04(-0.34%) |
Dec 11, 2013 | 12.03 | 12.07 | 11.69 | 11.88 | 481,883 | -0.15(-1.29%) |
Dec 10, 2013 | 12.21 | 12.21 | 11.82 | 12.04 | 402,097 | -0.19(-1.51%) |
Dec 09, 2013 | 12.10 | 12.22 | 11.93 | 12.22 | 421,019 | +0.10(+0.83%) |
Dec 06, 2013 | 12.37 | 12.39 | 12.01 | 12.12 | 0 | -0.09(-0.74%) |
Dec 05, 2013 | 11.83 | 12.22 | 11.82 | 12.21 | 0 | +0.35(+2.95%) |
Dec 04, 2013 | 12.24 | 12.31 | 11.81 | 11.86 | 0 | -0.38(-3.10%) |
Dec 03, 2013 | 12.37 | 12.50 | 12.07 | 12.24 | 0 | -0.18(-1.45%) |
Dec 02, 2013 | 12.26 | 12.51 | 12.15 | 12.42 | 518,689 | +0.14(+1.14%) |
Nov 29, 2013 | 12.32 | 12.40 | 12.19 | 12.28 | 0 | +0.04(+0.33%) |
Nov 27, 2013 | 12.02 | 12.41 | 11.96 | 12.24 | 0 | +0.25(+2.09%) |
Nov 26, 2013 | 11.98 | 12.13 | 11.87 | 11.99 | 0 | +0.04(+0.33%) |
Nov 25, 2013 | 11.87 | 12.06 | 11.79 | 11.95 | 453,477 | +0.14(+1.19%) |
Nov 22, 2013 | 11.56 | 11.94 | 11.46 | 11.81 | 0 | +0.28(+2.43%) |
Nov 21, 2013 | 11.14 | 11.58 | 11.14 | 11.53 | 375,230 | +0.46(+4.16%) |
Nov 20, 2013 | 10.81 | 11.22 | 10.77 | 11.07 | 0 | +0.28(+2.59%) |
Nov 19, 2013 | 11.13 | 11.26 | 10.46 | 10.79 | 1,345,387 | -0.36(-3.23%) |
Nov 18, 2013 | 11.64 | 11.64 | 11.01 | 11.15 | 0 | -0.45(-3.88%) |
Nov 15, 2013 | 11.39 | 11.70 | 11.38 | 11.60 | 0 | +0.20(+1.75%) |
Nov 14, 2013 | 11.53 | 11.56 | 11.30 | 11.40 | 320,332 | -0.14(-1.21%) |
Nov 13, 2013 | 11.39 | 11.61 | 11.22 | 11.54 | 0 | +0.02(+0.17%) |
Nov 12, 2013 | 11.73 | 11.79 | 11.34 | 11.52 | 0 | -0.24(-2.04%) |
Nov 11, 2013 | 11.40 | 11.81 | 11.33 | 11.76 | 0 | +0.37(+3.25%) |
Nov 08, 2013 | 10.84 | 11.64 | 10.84 | 11.39 | 0 | +0.59(+5.46%) |
Nov 07, 2013 | 11.14 | 11.23 | 10.77 | 10.80 | 645,240 | -0.31(-2.79%) |
Nov 06, 2013 | 11.34 | 11.34 | 10.99 | 11.11 | 803,496 | -0.13(-1.16%) |
Nov 05, 2013 | 11.29 | 11.45 | 11.19 | 11.24 | 456,218 | -0.10(-0.88%) |
Nov 04, 2013 | 11.00 | 11.35 | 10.91 | 11.34 | 739,799 | +0.41(+3.75%) |
Nov 01, 2013 | 11.03 | 11.07 | 10.86 | 10.93 | 0 | -0.09(-0.82%) |
Oct 31, 2013 | 11.00 | 11.22 | 10.85 | 11.02 | 0 | +0.02(+0.18%) |
Oct 30, 2013 | 11.07 | 11.15 | 10.90 | 11.00 | 660,938 | -0.03(-0.27%) |
Oct 29, 2013 | 11.18 | 11.69 | 10.84 | 11.03 | 0 | -0.09(-0.76%) |
Oct 28, 2013 | 11.13 | 11.25 | 10.90 | 11.12 | 0 | +0.03(+0.23%) |
Oct 25, 2013 | 11.17 | 11.24 | 10.88 | 11.09 | 0 | -0.05(-0.45%) |
Oct 24, 2013 | 10.96 | 11.24 | 10.96 | 11.14 | 538,069 | +0.19(+1.74%) |
Oct 23, 2013 | 10.90 | 10.99 | 10.66 | 10.95 | 860,901 | +0.00(+0.05%) |
Oct 22, 2013 | 10.73 | 11.03 | 10.71 | 10.95 | 904,663 | +0.27(+2.48%) |
Oct 21, 2013 | 11.28 | 11.43 | 10.61 | 10.68 | 937,856 | -0.58(-5.11%) |
Oct 18, 2013 | 11.35 | 11.35 | 10.98 | 11.26 | 2,469,955 | +0.01(+0.04%) |
Oct 17, 2013 | 10.59 | 11.35 | 10.56 | 11.25 | 1,557,728 | +0.66(+6.23%) |
Oct 16, 2013 | 10.31 | 10.60 | 10.11 | 10.59 | 1,212,247 | +0.57(+5.69%) |
Oct 15, 2013 | 10.11 | 10.22 | 9.980 | 10.02 | 838,826 | -0.11(-1.09%) |
Oct 14, 2013 | 9.940 | 10.16 | 9.820 | 10.13 | 783,631 | +0.12(+1.20%) |
Oct 11, 2013 | 9.820 | 10.02 | 9.660 | 10.01 | 0 | +0.18(+1.83%) |
Oct 10, 2013 | 9.670 | 10.06 | 9.590 | 9.830 | 1,815,925 | +0.29(+3.04%) |
Oct 09, 2013 | 10.00 | 10.00 | 9.530 | 9.540 | 0 | -0.45(-4.50%) |
Oct 08, 2013 | 11.23 | 11.25 | 9.751 | 9.990 | 4,328,521 | -1.27(-11.28%) |
Oct 07, 2013 | 11.68 | 11.75 | 11.13 | 11.26 | 0 | -0.54(-4.58%) |
Oct 04, 2013 | 11.76 | 11.86 | 11.71 | 11.80 | 0 | +0.01(+0.08%) |
Oct 03, 2013 | 11.98 | 12.03 | 11.75 | 11.79 | 0 | -0.22(-1.83%) |
Oct 02, 2013 | 12.07 | 12.11 | 11.92 | 12.01 | 384,827 | -0.13(-1.07%) |
Oct 01, 2013 | 11.82 | 12.16 | 11.71 | 12.14 | 563,607 | +0.34(+2.88%) |
Sep 30, 2013 | 11.93 | 12.32 | 11.65 | 11.80 | 0 | -0.23(-1.91%) |
Sep 27, 2013 | 11.93 | 12.19 | 11.90 | 12.03 | 0 | +0.01(+0.08%) |
Sep 26, 2013 | 11.84 | 12.11 | 11.84 | 12.02 | 411,215 | +0.20(+1.69%) |
Sep 25, 2013 | 12.28 | 12.36 | 11.80 | 11.82 | 737,219 | -0.43(-3.51%) |
Sep 24, 2013 | 12.07 | 12.32 | 11.97 | 12.25 | 439,397 | +0.17(+1.41%) |
Sep 23, 2013 | 12.13 | 12.15 | 11.80 | 12.08 | 510,931 | -0.11(-0.90%) |
Sep 20, 2013 | 12.36 | 12.53 | 12.06 | 12.19 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.69 | 12.75 | 12.14 | 12.37 | 500,096 | -0.31(-2.44%) |
Sep 18, 2013 | 12.69 | 12.83 | 12.50 | 12.68 | 0 | -0.02(-0.16%) |
Sep 17, 2013 | 12.61 | 12.75 | 12.51 | 12.70 | 0 | +0.10(+0.79%) |
Sep 16, 2013 | 12.73 | 12.78 | 12.48 | 12.60 | 0 | -0.02(-0.16%) |
Sep 13, 2013 | 12.90 | 12.90 | 12.46 | 12.62 | 0 | -0.27(-2.09%) |
Sep 12, 2013 | 12.90 | 12.98 | 12.69 | 12.89 | 0 | -0.06(-0.46%) |
Sep 11, 2013 | 12.77 | 13.02 | 12.50 | 12.95 | 0 | +0.12(+0.94%) |
Sep 10, 2013 | 12.78 | 13.07 | 12.72 | 12.83 | 1,049,604 | +0.27(+2.15%) |
Sep 09, 2013 | 12.35 | 12.58 | 12.30 | 12.56 | 0 | +0.26(+2.11%) |
Sep 06, 2013 | 12.36 | 12.49 | 11.98 | 12.30 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 11.98 | 12.46 | 11.90 | 12.31 | 0 | +0.33(+2.75%) |
Sep 04, 2013 | 11.86 | 12.12 | 11.70 | 11.98 | 0 | +0.15(+1.27%) |
Sep 03, 2013 | 11.63 | 11.98 | 11.58 | 11.83 | 0 | +0.26(+2.25%) |
Aug 30, 2013 | 11.68 | 11.76 | 11.47 | 11.57 | 0 | -0.14(-1.20%) |
Aug 29, 2013 | 11.61 | 11.93 | 11.60 | 11.71 | 392,101 | +0.06(+0.52%) |
Aug 28, 2013 | 11.66 | 11.82 | 11.61 | 11.65 | 0 | -0.04(-0.34%) |
Aug 27, 2013 | 11.84 | 11.90 | 11.64 | 11.69 | 908,881 | -0.31(-2.58%) |
Aug 26, 2013 | 11.87 | 12.12 | 11.75 | 12.00 | 0 | +0.13(+1.10%) |
Aug 23, 2013 | 12.03 | 12.04 | 11.55 | 11.87 | 0 | -0.14(-1.17%) |
Aug 22, 2013 | 12.09 | 12.25 | 11.86 | 12.01 | 556,571 | -0.03(-0.25%) |
Aug 21, 2013 | 12.18 | 12.25 | 11.95 | 12.04 | 0 | -0.18(-1.47%) |
Aug 20, 2013 | 12.27 | 12.31 | 12.10 | 12.22 | 352,548 | -0.05(-0.41%) |
Aug 19, 2013 | 11.91 | 12.31 | 11.72 | 12.27 | 1,587,325 | +0.32(+2.68%) |
Aug 16, 2013 | 12.14 | 12.19 | 11.94 | 11.95 | 0 | -0.21(-1.73%) |
Aug 15, 2013 | 12.72 | 12.85 | 12.09 | 12.16 | 1,196,048 | -0.67(-5.22%) |
Aug 14, 2013 | 12.89 | 13.25 | 12.75 | 12.83 | 1,484,071 | -0.10(-0.77%) |
Aug 13, 2013 | 13.21 | 13.40 | 12.87 | 12.93 | 998,309 | -0.24(-1.82%) |
Aug 12, 2013 | 12.96 | 13.19 | 12.80 | 13.17 | 590,811 | +0.13(+1.00%) |
Aug 09, 2013 | 12.95 | 13.23 | 12.91 | 13.04 | 548,149 | +0.09(+0.69%) |
Aug 08, 2013 | 12.64 | 13.00 | 12.60 | 12.95 | 696,015 | +0.36(+2.86%) |
Aug 07, 2013 | 12.84 | 12.91 | 12.45 | 12.59 | 977,639 | -0.33(-2.55%) |
Aug 06, 2013 | 13.13 | 13.19 | 12.82 | 12.92 | 1,031,595 | -0.21(-1.60%) |
Aug 05, 2013 | 13.17 | 13.22 | 12.95 | 13.13 | 928,705 | -0.10(-0.76%) |
Aug 02, 2013 | 13.44 | 13.72 | 13.10 | 13.23 | 1,076,729 | -0.32(-2.36%) |
Aug 01, 2013 | 13.83 | 14.08 | 13.50 | 13.55 | 1,180,842 | -0.17(-1.24%) |
Jul 31, 2013 | 13.33 | 13.84 | 13.25 | 13.72 | 1,926,293 | +0.41(+3.08%) |
Jul 30, 2013 | 13.14 | 13.33 | 13.03 | 13.31 | 0 | +0.22(+1.68%) |
Jul 29, 2013 | 13.14 | 13.46 | 12.98 | 13.09 | 0 | -0.13(-0.98%) |
Jul 26, 2013 | 13.10 | 13.31 | 12.52 | 13.22 | 0 | +0.13(+0.99%) |
Jul 25, 2013 | 13.02 | 13.24 | 12.64 | 13.09 | 0 | -0.08(-0.61%) |
Jul 24, 2013 | 13.52 | 14.04 | 12.94 | 13.17 | 0 | -0.31(-2.30%) |
Jul 23, 2013 | 14.08 | 14.30 | 13.38 | 13.48 | 0 | -0.84(-5.87%) |
Jul 22, 2013 | 14.38 | 14.53 | 14.08 | 14.32 | 0 | -0.15(-1.04%) |
Jul 19, 2013 | 13.66 | 14.50 | 13.66 | 14.47 | 0 | +0.73(+5.31%) |
Jul 18, 2013 | 13.46 | 13.78 | 13.32 | 13.74 | 0 | +0.43(+3.23%) |
Jul 17, 2013 | 13.22 | 13.44 | 13.11 | 13.31 | 691,296 | +0.06(+0.45%) |
Jul 16, 2013 | 13.75 | 13.77 | 12.90 | 13.25 | 0 | -0.49(-3.57%) |
Jul 15, 2013 | 13.82 | 13.85 | 13.65 | 13.74 | 0 | -0.11(-0.79%) |
Jul 12, 2013 | 14.02 | 14.12 | 13.66 | 13.85 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 13.93 | 14.14 | 13.77 | 13.85 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.32 | 13.72 | 13.32 | 13.69 | 0 | +0.33(+2.47%) |
Jul 09, 2013 | 13.86 | 13.79 | 13.29 | 13.36 | 1,566,098 | -0.43(-3.12%) |
Jul 08, 2013 | 14.23 | 14.25 | 13.66 | 13.79 | 0 | -0.31(-2.20%) |
Jul 05, 2013 | 14.24 | 14.28 | 13.94 | 14.10 | 0 | +0.15(+1.08%) |
Jul 03, 2013 | 13.94 | 14.12 | 13.67 | 13.95 | 0 | -0.10(-0.71%) |
Jul 02, 2013 | 14.48 | 14.63 | 13.99 | 14.05 | 0 | -0.39(-2.70%) |
Jul 01, 2013 | 13.98 | 14.70 | 13.91 | 14.44 | 0 | +0.53(+3.81%) |
Jun 28, 2013 | 13.85 | 14.17 | 13.72 | 13.91 | 1,483,194 | +0.04(+0.29%) |
Jun 27, 2013 | 13.55 | 14.05 | 13.50 | 13.87 | 0 | +0.48(+3.58%) |
Jun 26, 2013 | 13.35 | 13.57 | 13.24 | 13.39 | 0 | +0.14(+1.06%) |
Jun 25, 2013 | 13.16 | 13.36 | 13.03 | 13.25 | 0 | +0.28(+2.16%) |
Jun 24, 2013 | 12.91 | 13.14 | 12.67 | 12.97 | 0 | -0.07(-0.54%) |
Jun 21, 2013 | 12.62 | 13.08 | 12.41 | 13.04 | 2,490,241 | +0.44(+3.49%) |
Jun 20, 2013 | 12.72 | 12.86 | 12.49 | 12.60 | 0 | -0.30(-2.33%) |
Jun 19, 2013 | 12.87 | 13.16 | 12.60 | 12.90 | 0 | +0.07(+0.55%) |
Jun 18, 2013 | 12.54 | 12.99 | 12.41 | 12.83 | 0 | +0.24(+1.91%) |
Jun 17, 2013 | 12.43 | 12.70 | 12.35 | 12.59 | 1,310,062 | +0.25(+2.03%) |
Jun 14, 2013 | 13.16 | 13.21 | 12.31 | 12.34 | 0 | -0.71(-5.44%) |
Jun 13, 2013 | 12.84 | 13.21 | 12.61 | 13.05 | 988,569 | +0.00(+0.00%) |
Jun 12, 2013 | 13.50 | 13.83 | 13.00 | 13.05 | 1,288,618 | -0.38(-2.83%) |
Jun 11, 2013 | 13.40 | 14.42 | 13.15 | 13.43 | 2,560,696 | -0.06(-0.44%) |
Jun 10, 2013 | 12.94 | 13.56 | 12.81 | 13.49 | 0 | +0.58(+4.49%) |
Jun 07, 2013 | 12.17 | 12.98 | 12.00 | 12.91 | 0 | +0.86(+7.14%) |
Jun 06, 2013 | 11.88 | 12.10 | 11.80 | 12.05 | 1,783,402 | +0.21(+1.77%) |
Jun 05, 2013 | 11.50 | 11.86 | 11.41 | 11.84 | 0 | +0.29(+2.51%) |
Jun 04, 2013 | 11.56 | 11.88 | 11.37 | 11.55 | 0 | -0.01(-0.09%) |