Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.59 | 13.61 | 13.46 | 13.47 | 50,088 | -0.08(-0.57%) |
May 29, 2014 | 14.11 | 14.14 | 13.43 | 13.55 | 89,121 | -0.48(-3.42%) |
May 28, 2014 | 13.48 | 14.33 | 13.23 | 14.03 | 155,365 | +0.53(+3.94%) |
May 27, 2014 | 13.33 | 13.62 | 13.32 | 13.50 | 103,162 | +0.17(+1.29%) |
May 23, 2014 | 13.28 | 13.33 | 13.33 | 13.33 | 36,036 | -0.08(-0.61%) |
May 22, 2014 | 13.17 | 13.43 | 13.07 | 13.41 | 71,827 | +0.32(+2.46%) |
May 21, 2014 | 13.20 | 13.27 | 13.00 | 13.09 | 87,015 | -0.03(-0.20%) |
May 20, 2014 | 13.40 | 13.51 | 12.95 | 13.11 | 89,807 | -0.29(-2.18%) |
May 19, 2014 | 12.97 | 13.46 | 12.96 | 13.40 | 98,254 | +0.43(+3.31%) |
May 16, 2014 | 12.84 | 13.13 | 12.60 | 12.97 | 98,068 | +0.19(+1.48%) |
May 15, 2014 | 12.58 | 12.90 | 12.41 | 12.78 | 71,778 | +0.21(+1.71%) |
May 14, 2014 | 12.84 | 12.84 | 12.48 | 12.57 | 74,069 | -0.25(-1.94%) |
May 13, 2014 | 12.84 | 13.05 | 12.66 | 12.82 | 73,266 | -0.02(-0.13%) |
May 12, 2014 | 12.52 | 12.93 | 12.43 | 12.84 | 106,219 | +0.19(+1.49%) |
May 09, 2014 | 12.56 | 12.78 | 12.48 | 12.65 | 73,438 | -0.01(-0.07%) |
May 08, 2014 | 12.90 | 12.90 | 12.60 | 12.66 | 50,089 | -0.20(-1.53%) |
May 07, 2014 | 12.82 | 13.08 | 12.66 | 12.85 | 103,470 | -0.02(-0.13%) |
May 06, 2014 | 12.72 | 12.98 | 12.64 | 12.87 | 109,823 | +0.01(+0.07%) |
May 05, 2014 | 13.72 | 13.81 | 12.66 | 12.86 | 219,280 | -1.11(-7.98%) |
May 02, 2014 | 14.06 | 14.06 | 13.73 | 13.98 | 116,813 | -0.21(-1.51%) |
May 01, 2014 | 16.08 | 16.08 | 12.66 | 14.19 | 428,096 | -2.19(-13.35%) |
Apr 30, 2014 | 16.60 | 16.71 | 15.92 | 16.38 | 131,350 | -0.17(-1.04%) |
Apr 29, 2014 | 16.51 | 16.72 | 16.47 | 16.55 | 53,193 | +0.17(+1.03%) |
Apr 28, 2014 | 16.88 | 17.07 | 16.13 | 16.38 | 190,604 | -0.14(-0.83%) |
Apr 25, 2014 | 16.26 | 16.60 | 15.94 | 16.52 | 75,830 | +0.18(+1.10%) |
Apr 24, 2014 | 16.00 | 16.56 | 15.78 | 16.34 | 109,420 | +0.44(+2.74%) |
Apr 23, 2014 | 15.62 | 16.11 | 15.58 | 15.90 | 55,312 | +0.29(+1.86%) |
Apr 22, 2014 | 15.45 | 15.62 | 15.37 | 15.61 | 80,712 | +0.21(+1.33%) |
Apr 21, 2014 | 15.34 | 15.49 | 15.29 | 15.40 | 60,942 | +0.01(+0.06%) |
Apr 17, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 50,947 | -0.01(-0.06%) |
Apr 16, 2014 | 15.73 | 15.79 | 15.32 | 15.40 | 68,810 | -0.22(-1.42%) |
Apr 15, 2014 | 15.40 | 15.94 | 15.34 | 15.63 | 83,606 | +0.26(+1.67%) |
Apr 14, 2014 | 15.55 | 15.58 | 15.19 | 15.37 | 34,249 | -0.01(-0.06%) |
Apr 11, 2014 | 15.21 | 15.57 | 15.21 | 15.38 | 42,868 | +0.00(+0.00%) |
Apr 10, 2014 | 15.65 | 15.70 | 15.32 | 15.38 | 53,088 | -0.34(-2.18%) |
Apr 09, 2014 | 15.76 | 15.82 | 15.41 | 15.72 | 85,537 | +0.15(+0.99%) |
Apr 08, 2014 | 15.51 | 15.94 | 15.41 | 15.57 | 106,320 | +0.01(+0.05%) |
Apr 07, 2014 | 15.35 | 15.81 | 15.35 | 15.56 | 77,307 | +0.21(+1.34%) |
Apr 04, 2014 | 15.54 | 15.62 | 15.02 | 15.35 | 45,015 | -0.03(-0.22%) |
Apr 03, 2014 | 15.40 | 15.64 | 15.32 | 15.39 | 66,646 | -0.03(-0.17%) |
Apr 02, 2014 | 15.60 | 16.03 | 15.30 | 15.41 | 72,114 | -0.21(-1.37%) |
Apr 01, 2014 | 15.35 | 15.65 | 15.32 | 15.63 | 94,801 | +0.34(+2.24%) |
Mar 31, 2014 | 15.06 | 15.39 | 14.91 | 15.28 | 57,480 | +0.25(+1.65%) |
Mar 28, 2014 | 14.80 | 15.40 | 14.54 | 15.04 | 27,333 | +0.19(+1.27%) |
Mar 27, 2014 | 14.90 | 15.36 | 14.68 | 14.85 | 35,758 | -0.09(-0.57%) |
Mar 26, 2014 | 15.06 | 15.40 | 14.88 | 14.93 | 41,566 | -0.04(-0.29%) |
Mar 25, 2014 | 14.63 | 15.13 | 14.63 | 14.98 | 22,893 | +0.25(+1.69%) |
Mar 24, 2014 | 15.01 | 15.01 | 14.16 | 14.73 | 73,991 | -0.14(-0.92%) |
Mar 21, 2014 | 15.18 | 15.18 | 14.66 | 14.87 | 117,043 | -0.32(-2.09%) |
Mar 20, 2014 | 15.16 | 15.44 | 15.11 | 15.18 | 40,804 | +0.05(+0.34%) |
Mar 19, 2014 | 15.41 | 15.62 | 14.98 | 15.13 | 55,435 | -0.36(-2.32%) |
Mar 18, 2014 | 15.28 | 15.61 | 15.28 | 15.49 | 66,840 | +0.21(+1.34%) |
Mar 17, 2014 | 16.10 | 16.10 | 14.93 | 15.28 | 103,209 | -0.81(-5.05%) |
Mar 14, 2014 | 15.64 | 16.10 | 15.55 | 16.10 | 140,072 | +0.43(+2.73%) |
Mar 13, 2014 | 15.83 | 16.12 | 15.46 | 15.67 | 44,648 | +0.23(+1.50%) |
Mar 12, 2014 | 15.52 | 15.62 | 14.94 | 15.44 | 31,988 | -0.07(-0.44%) |
Mar 11, 2014 | 15.56 | 15.88 | 15.03 | 15.51 | 30,161 | -0.13(-0.82%) |
Mar 10, 2014 | 14.93 | 15.66 | 14.93 | 15.64 | 62,788 | +0.59(+3.92%) |
Mar 07, 2014 | 15.02 | 15.04 | 14.94 | 15.04 | 15,177 | +0.03(+0.23%) |
Mar 06, 2014 | 14.51 | 15.16 | 14.45 | 15.01 | 27,928 | +0.48(+3.30%) |
Mar 05, 2014 | 14.46 | 14.59 | 14.46 | 14.53 | 23,124 | +0.01(+0.06%) |
Mar 04, 2014 | 14.58 | 14.58 | 14.39 | 14.52 | 76,854 | -0.01(-0.06%) |
Mar 03, 2014 | 14.26 | 14.59 | 14.14 | 14.53 | 24,494 | +0.21(+1.43%) |
Feb 28, 2014 | 14.52 | 14.62 | 14.30 | 14.33 | 33,323 | -0.14(-0.95%) |
Feb 27, 2014 | 14.50 | 14.51 | 14.33 | 14.46 | 25,392 | +0.04(+0.30%) |
Feb 26, 2014 | 14.04 | 14.45 | 13.99 | 14.42 | 38,335 | +0.33(+2.31%) |
Feb 25, 2014 | 14.04 | 14.12 | 13.81 | 14.09 | 33,886 | +0.03(+0.18%) |
Feb 24, 2014 | 13.51 | 14.12 | 13.13 | 14.07 | 51,481 | +0.94(+7.17%) |
Feb 21, 2014 | 13.07 | 13.26 | 12.91 | 13.13 | 22,948 | +0.15(+1.12%) |
Feb 20, 2014 | 12.65 | 13.18 | 12.65 | 12.98 | 19,854 | +0.24(+1.88%) |
Feb 19, 2014 | 12.88 | 13.02 | 12.74 | 12.74 | 20,750 | -0.14(-1.06%) |
Feb 18, 2014 | 12.64 | 13.00 | 12.43 | 12.88 | 14,829 | +0.11(+0.87%) |
Feb 14, 2014 | 12.83 | 12.77 | 12.77 | 12.77 | 14,372 | -0.03(-0.27%) |
Feb 13, 2014 | 12.63 | 13.00 | 12.54 | 12.80 | 22,685 | +0.21(+1.70%) |
Feb 12, 2014 | 12.54 | 12.85 | 12.54 | 12.59 | 17,912 | +0.13(+1.03%) |
Feb 11, 2014 | 12.27 | 12.60 | 12.25 | 12.46 | 26,223 | +0.13(+1.04%) |
Feb 10, 2014 | 12.55 | 12.55 | 12.01 | 12.33 | 36,258 | -0.16(-1.30%) |
Feb 07, 2014 | 12.43 | 12.58 | 12.41 | 12.49 | 21,396 | +0.05(+0.41%) |
Feb 06, 2014 | 12.47 | 12.58 | 12.26 | 12.44 | 17,303 | +0.03(+0.28%) |
Feb 05, 2014 | 12.55 | 12.59 | 12.26 | 12.41 | 17,513 | -0.18(-1.43%) |
Feb 04, 2014 | 12.79 | 12.79 | 12.26 | 12.59 | 32,752 | -0.09(-0.74%) |
Feb 03, 2014 | 13.20 | 13.48 | 12.57 | 12.68 | 37,275 | -0.51(-3.89%) |
Jan 31, 2014 | 13.32 | 13.52 | 13.15 | 13.20 | 30,665 | -0.36(-2.65%) |
Jan 30, 2014 | 13.41 | 14.01 | 13.35 | 13.56 | 21,970 | +0.25(+1.87%) |
Jan 29, 2014 | 13.52 | 13.52 | 12.89 | 13.31 | 21,187 | -0.30(-2.22%) |
Jan 28, 2014 | 13.74 | 13.88 | 13.35 | 13.61 | 29,312 | -0.08(-0.56%) |
Jan 27, 2014 | 14.02 | 14.02 | 13.60 | 13.69 | 26,407 | -0.21(-1.54%) |
Jan 24, 2014 | 14.03 | 14.33 | 13.82 | 13.90 | 28,138 | -0.20(-1.39%) |
Jan 23, 2014 | 13.98 | 14.32 | 13.92 | 14.10 | 23,602 | +0.01(+0.06%) |
Jan 22, 2014 | 14.08 | 14.27 | 13.93 | 14.09 | 22,347 | +0.08(+0.55%) |
Jan 21, 2014 | 14.04 | 14.11 | 13.88 | 14.01 | 24,538 | +0.12(+0.86%) |
Jan 17, 2014 | 14.25 | 13.89 | 13.89 | 13.89 | 30,335 | -0.31(-2.17%) |
Jan 16, 2014 | 13.97 | 14.33 | 13.97 | 14.20 | 52,990 | +0.24(+1.71%) |
Jan 15, 2014 | 13.44 | 14.00 | 13.44 | 13.96 | 87,785 | +0.52(+3.88%) |
Jan 14, 2014 | 13.68 | 13.69 | 13.33 | 13.44 | 25,219 | -0.21(-1.56%) |
Jan 13, 2014 | 12.90 | 13.83 | 12.85 | 13.65 | 41,549 | +0.56(+4.31%) |
Jan 10, 2014 | 13.16 | 13.72 | 12.65 | 13.09 | 26,176 | +0.03(+0.26%) |
Jan 09, 2014 | 13.11 | 13.18 | 12.93 | 13.05 | 23,144 | -0.12(-0.91%) |
Jan 08, 2014 | 13.70 | 13.70 | 13.12 | 13.17 | 9,238 | -0.50(-3.62%) |
Jan 07, 2014 | 13.61 | 13.80 | 13.60 | 13.67 | 30,609 | +0.12(+0.88%) |
Jan 06, 2014 | 13.81 | 13.81 | 13.20 | 13.55 | 25,928 | -0.01(-0.06%) |
Jan 03, 2014 | 13.11 | 13.57 | 12.98 | 13.56 | 28,249 | +0.43(+3.25%) |
Jan 02, 2014 | 13.36 | 13.41 | 13.06 | 13.13 | 26,313 | -0.30(-2.22%) |
Dec 31, 2013 | 13.53 | 13.43 | 13.43 | 13.43 | 16,749 | -0.05(-0.38%) |
Dec 30, 2013 | 13.61 | 13.66 | 13.48 | 13.48 | 5,817 | -0.14(-1.00%) |
Dec 27, 2013 | 13.67 | 13.67 | 13.40 | 13.62 | 12,725 | +0.01(+0.06%) |
Dec 26, 2013 | 13.83 | 13.83 | 13.55 | 13.61 | 13,852 | -0.20(-1.48%) |
Dec 24, 2013 | 13.83 | 13.83 | 13.66 | 13.81 | 11,600 | +0.00(+0.00%) |
Dec 23, 2013 | 13.79 | 13.83 | 13.55 | 13.81 | 28,749 | +0.07(+0.50%) |
Dec 20, 2013 | 13.63 | 13.75 | 13.63 | 13.75 | 113,507 | +0.18(+1.32%) |
Dec 19, 2013 | 13.49 | 13.61 | 13.49 | 13.57 | 20,534 | -0.10(-0.75%) |
Dec 18, 2013 | 13.25 | 13.68 | 13.25 | 13.67 | 34,774 | +0.45(+3.42%) |
Dec 17, 2013 | 13.07 | 13.38 | 12.93 | 13.22 | 23,370 | +0.21(+1.64%) |
Dec 16, 2013 | 12.64 | 13.02 | 12.64 | 13.00 | 22,125 | +0.12(+0.93%) |
Dec 13, 2013 | 12.61 | 12.97 | 12.50 | 12.88 | 23,068 | +0.28(+2.24%) |
Dec 12, 2013 | 12.34 | 12.70 | 12.28 | 12.60 | 25,901 | +0.24(+1.93%) |
Dec 11, 2013 | 12.44 | 12.47 | 12.32 | 12.36 | 27,406 | -0.03(-0.21%) |
Dec 10, 2013 | 12.29 | 12.44 | 12.13 | 12.39 | 26,540 | +0.12(+0.97%) |
Dec 09, 2013 | 12.34 | 12.38 | 12.02 | 12.27 | 61,151 | +0.00(+0.00%) |
Dec 06, 2013 | 12.02 | 12.38 | 11.78 | 12.27 | 0 | +0.38(+3.16%) |
Dec 05, 2013 | 12.27 | 12.35 | 11.80 | 11.89 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 12.06 | 12.39 | 11.95 | 12.23 | 0 | +0.09(+0.70%) |
Dec 03, 2013 | 12.02 | 12.28 | 11.95 | 12.14 | 0 | +0.03(+0.21%) |
Dec 02, 2013 | 12.50 | 12.58 | 12.04 | 12.12 | 0 | -0.37(-2.94%) |
Nov 29, 2013 | 12.52 | 12.59 | 12.38 | 12.48 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.41 | 12.65 | 12.31 | 12.42 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 12.54 | 12.59 | 12.33 | 12.43 | 0 | -0.05(-0.41%) |
Nov 25, 2013 | 12.57 | 12.57 | 12.26 | 12.48 | 37,081 | -0.09(-0.68%) |
Nov 22, 2013 | 12.59 | 12.59 | 12.21 | 12.57 | 0 | -0.03(-0.20%) |
Nov 21, 2013 | 12.59 | 12.59 | 12.37 | 12.59 | 17,544 | +0.01(+0.07%) |
Nov 20, 2013 | 12.41 | 12.58 | 12.21 | 12.58 | 0 | +0.19(+1.52%) |
Nov 19, 2013 | 12.50 | 12.50 | 12.21 | 12.40 | 40,038 | -0.14(-1.09%) |
Nov 18, 2013 | 12.50 | 12.72 | 12.29 | 12.53 | 0 | +0.25(+2.02%) |
Nov 15, 2013 | 12.12 | 12.50 | 12.12 | 12.29 | 0 | +0.26(+2.20%) |
Nov 14, 2013 | 11.98 | 12.14 | 11.98 | 12.02 | 0 | -0.06(-0.49%) |
Nov 12, 2013 | 12.46 | 13.22 | 12.05 | 12.08 | 0 | -0.38(-3.08%) |
Nov 11, 2013 | 12.76 | 12.78 | 12.40 | 12.47 | 0 | -0.36(-2.80%) |
Nov 08, 2013 | 13.05 | 13.31 | 12.65 | 12.82 | 0 | -0.24(-1.83%) |
Nov 07, 2013 | 13.48 | 13.66 | 12.96 | 13.06 | 27,729 | -0.16(-1.23%) |
Nov 06, 2013 | 13.28 | 13.40 | 13.22 | 13.22 | 71,510 | -0.03(-0.19%) |
Nov 05, 2013 | 13.29 | 13.57 | 13.22 | 13.25 | 0 | -0.07(-0.51%) |
Nov 04, 2013 | 13.14 | 13.39 | 13.00 | 13.32 | 17,046 | +0.18(+1.36%) |
Nov 01, 2013 | 13.34 | 13.66 | 12.93 | 13.14 | 0 | -0.23(-1.72%) |
Oct 31, 2013 | 13.39 | 13.40 | 13.28 | 13.37 | 0 | +0.01(+0.06%) |
Oct 30, 2013 | 13.43 | 13.69 | 13.34 | 13.36 | 19,170 | -0.31(-2.24%) |
Oct 29, 2013 | 13.66 | 13.80 | 13.58 | 13.67 | 0 | +0.01(+0.06%) |
Oct 28, 2013 | 13.71 | 13.92 | 13.57 | 13.66 | 0 | -0.11(-0.80%) |
Oct 25, 2013 | 13.88 | 13.93 | 13.74 | 13.77 | 0 | -0.05(-0.37%) |
Oct 24, 2013 | 13.63 | 13.84 | 13.63 | 13.82 | 7,921 | +0.09(+0.68%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.66 | 13.73 | 0 | -0.08(-0.56%) |
Oct 22, 2013 | 13.76 | 13.90 | 13.72 | 13.80 | 14,063 | +0.22(+1.63%) |
Oct 21, 2013 | 13.42 | 13.77 | 13.42 | 13.58 | 23,003 | +0.14(+1.01%) |
Oct 18, 2013 | 13.71 | 13.89 | 13.21 | 13.45 | 61,772 | -0.12(-0.88%) |
Oct 17, 2013 | 13.32 | 13.60 | 13.32 | 13.57 | 9,395 | +0.14(+1.01%) |
Oct 16, 2013 | 12.78 | 13.49 | 12.78 | 13.43 | 11,053 | +0.69(+5.42%) |
Oct 15, 2013 | 12.84 | 13.04 | 12.73 | 12.74 | 46,384 | -0.20(-1.52%) |
Oct 14, 2013 | 12.71 | 12.94 | 12.51 | 12.94 | 9,024 | +0.16(+1.27%) |
Oct 11, 2013 | 12.63 | 12.99 | 12.59 | 12.77 | 0 | +0.09(+0.74%) |
Oct 10, 2013 | 12.32 | 12.71 | 12.30 | 12.68 | 27,055 | +0.48(+3.91%) |
Oct 09, 2013 | 12.26 | 12.28 | 12.14 | 12.20 | 0 | +0.02(+0.14%) |
Oct 08, 2013 | 12.31 | 12.31 | 12.14 | 12.19 | 16,341 | -0.10(-0.83%) |
Oct 07, 2013 | 12.34 | 12.42 | 12.23 | 12.29 | 0 | -0.10(-0.82%) |
Oct 04, 2013 | 12.42 | 12.47 | 12.33 | 12.39 | 0 | -0.07(-0.55%) |
Oct 03, 2013 | 12.69 | 12.70 | 12.34 | 12.46 | 0 | -0.26(-2.08%) |
Oct 02, 2013 | 12.90 | 12.90 | 12.70 | 12.72 | 32,163 | -0.18(-1.39%) |
Oct 01, 2013 | 12.96 | 13.10 | 12.83 | 12.90 | 20,375 | -0.20(-1.56%) |
Sep 27, 2013 | 13.07 | 13.45 | 13.02 | 13.11 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 13.82 | 13.92 | 12.81 | 13.11 | 88,916 | -0.65(-4.71%) |
Sep 25, 2013 | 13.80 | 13.93 | 13.75 | 13.75 | 10,765 | -0.05(-0.37%) |
Sep 24, 2013 | 13.61 | 13.93 | 13.43 | 13.80 | 31,731 | +0.25(+1.82%) |
Sep 23, 2013 | 13.18 | 13.61 | 13.03 | 13.56 | 23,456 | +0.43(+3.24%) |
Sep 20, 2013 | 13.15 | 13.21 | 13.03 | 13.13 | 0 | +0.03(+0.20%) |
Sep 19, 2013 | 13.21 | 13.21 | 12.99 | 13.11 | 0 | -0.09(-0.65%) |
Sep 18, 2013 | 12.92 | 13.21 | 12.80 | 13.19 | 0 | +0.24(+1.84%) |
Sep 17, 2013 | 12.77 | 12.95 | 12.68 | 12.95 | 0 | +0.26(+2.01%) |
Sep 16, 2013 | 12.61 | 12.70 | 12.55 | 12.70 | 0 | +0.13(+1.02%) |
Sep 13, 2013 | 12.52 | 12.59 | 12.45 | 12.57 | 0 | +0.09(+0.75%) |
Sep 12, 2013 | 12.44 | 12.53 | 12.44 | 12.47 | 0 | +0.03(+0.20%) |
Sep 11, 2013 | 12.01 | 12.57 | 12.01 | 12.45 | 0 | +0.45(+3.76%) |
Sep 10, 2013 | 11.91 | 12.02 | 11.85 | 12.00 | 26,846 | +0.12(+1.00%) |
Sep 09, 2013 | 11.60 | 11.89 | 11.60 | 11.88 | 0 | +0.09(+0.72%) |
Sep 06, 2013 | 11.89 | 11.89 | 11.67 | 11.79 | 0 | -0.06(-0.50%) |
Sep 05, 2013 | 11.89 | 11.89 | 11.76 | 11.85 | 0 | -0.02(-0.14%) |
Sep 04, 2013 | 11.83 | 11.89 | 11.71 | 11.87 | 0 | +0.01(+0.07%) |
Sep 03, 2013 | 11.88 | 11.89 | 11.61 | 11.86 | 0 | +0.08(+0.65%) |
Aug 30, 2013 | 11.68 | 11.89 | 11.68 | 11.78 | 0 | +0.08(+0.66%) |
Aug 29, 2013 | 11.60 | 11.72 | 11.50 | 11.71 | 22,090 | +0.12(+1.03%) |
Aug 28, 2013 | 11.55 | 11.72 | 11.55 | 11.59 | 0 | +0.02(+0.15%) |
Aug 27, 2013 | 11.65 | 11.72 | 11.50 | 11.57 | 28,971 | -0.09(-0.80%) |
Aug 26, 2013 | 11.69 | 11.72 | 11.62 | 11.67 | 0 | -0.03(-0.29%) |
Aug 23, 2013 | 11.71 | 11.72 | 11.61 | 11.70 | 0 | -0.01(-0.07%) |
Aug 22, 2013 | 11.59 | 11.71 | 11.59 | 11.71 | 5,444 | +0.17(+1.48%) |
Aug 21, 2013 | 11.67 | 11.67 | 11.50 | 11.54 | 0 | -0.13(-1.10%) |
Aug 20, 2013 | 11.58 | 11.71 | 11.52 | 11.67 | 11,563 | +0.14(+1.18%) |
Aug 19, 2013 | 11.51 | 11.90 | 11.50 | 11.53 | 19,634 | -0.03(-0.29%) |
Aug 16, 2013 | 11.57 | 11.84 | 11.50 | 11.56 | 0 | -0.09(-0.73%) |
Aug 15, 2013 | 11.84 | 11.84 | 11.55 | 11.65 | 24,448 | -0.27(-2.29%) |
Aug 14, 2013 | 12.06 | 12.06 | 11.82 | 11.92 | 48,899 | -0.17(-1.41%) |
Aug 13, 2013 | 11.99 | 12.21 | 11.52 | 12.09 | 31,278 | +0.07(+0.57%) |
Aug 12, 2013 | 12.45 | 12.49 | 11.93 | 12.02 | 41,706 | -0.49(-3.88%) |
Aug 09, 2013 | 12.51 | 12.56 | 12.32 | 12.51 | 8,860 | +0.02(+0.14%) |
Aug 08, 2013 | 12.19 | 12.55 | 11.95 | 12.49 | 21,365 | +0.14(+1.10%) |
Aug 07, 2013 | 12.22 | 12.40 | 12.19 | 12.36 | 19,025 | +0.15(+1.26%) |
Aug 06, 2013 | 12.42 | 12.42 | 12.15 | 12.20 | 16,556 | -0.16(-1.31%) |
Aug 05, 2013 | 12.45 | 12.45 | 12.19 | 12.36 | 16,579 | -0.04(-0.34%) |
Aug 02, 2013 | 12.35 | 12.44 | 12.01 | 12.41 | 6,993 | +0.03(+0.21%) |
Aug 01, 2013 | 12.82 | 12.82 | 12.22 | 12.38 | 41,735 | -0.38(-3.00%) |
Jul 31, 2013 | 12.80 | 12.80 | 12.66 | 12.76 | 0 | +0.03(+0.20%) |
Jul 30, 2013 | 12.81 | 12.99 | 12.69 | 12.74 | 0 | +0.00(+0.01%) |
Jul 29, 2013 | 12.75 | 13.02 | 12.64 | 12.74 | 0 | -0.01(-0.07%) |
Jul 26, 2013 | 12.66 | 12.76 | 12.60 | 12.75 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 12.58 | 12.76 | 12.58 | 12.76 | 0 | +0.13(+1.01%) |
Jul 24, 2013 | 12.62 | 12.67 | 12.49 | 12.63 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 12.50 | 12.64 | 12.50 | 12.63 | 0 | +0.12(+0.95%) |
Jul 22, 2013 | 12.32 | 12.51 | 12.15 | 12.51 | 0 | +0.31(+2.51%) |
Jul 19, 2013 | 12.12 | 12.31 | 12.10 | 12.20 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 12.10 | 12.16 | 11.97 | 12.11 | 0 | +0.05(+0.42%) |
Jul 17, 2013 | 12.07 | 12.07 | 11.99 | 12.06 | 23,524 | +0.04(+0.35%) |
Jul 16, 2013 | 12.03 | 12.07 | 12.02 | 12.02 | 0 | +0.03(+0.21%) |
Jul 15, 2013 | 11.80 | 12.09 | 11.80 | 11.99 | 0 | +0.23(+1.95%) |
Jul 12, 2013 | 11.84 | 11.90 | 11.76 | 11.76 | 0 | -0.13(-1.07%) |
Jul 11, 2013 | 11.96 | 11.99 | 11.77 | 11.89 | 0 | +0.09(+0.72%) |
Jul 10, 2013 | 11.85 | 11.99 | 11.79 | 11.80 | 0 | -0.02(-0.14%) |
Jul 09, 2013 | 11.91 | 11.99 | 11.79 | 11.82 | 0 | -0.07(-0.57%) |
Jul 08, 2013 | 11.91 | 11.99 | 11.77 | 11.89 | 0 | -0.02(-0.14%) |
Jul 05, 2013 | 11.90 | 11.90 | 11.82 | 11.90 | 0 | +0.07(+0.57%) |
Jul 03, 2013 | 11.78 | 11.88 | 11.77 | 11.84 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 11.65 | 11.87 | 11.65 | 11.84 | 0 | +0.14(+1.24%) |
Jul 01, 2013 | 11.64 | 11.77 | 11.62 | 11.69 | 0 | +0.14(+1.25%) |
Jun 28, 2013 | 11.52 | 11.56 | 11.36 | 11.55 | 132,310 | +0.03(+0.30%) |
Jun 27, 2013 | 11.33 | 11.52 | 11.05 | 11.51 | 0 | +0.21(+1.88%) |
Jun 26, 2013 | 11.43 | 11.43 | 11.16 | 11.30 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 11.50 | 11.50 | 11.15 | 11.30 | 0 | -0.06(-0.52%) |
Jun 24, 2013 | 11.20 | 11.45 | 11.06 | 11.36 | 0 | +0.09(+0.83%) |
Jun 21, 2013 | 11.12 | 11.27 | 11.10 | 11.27 | 61,815 | +0.21(+1.92%) |
Jun 20, 2013 | 11.12 | 11.18 | 10.97 | 11.05 | 0 | -0.18(-1.59%) |
Jun 19, 2013 | 11.38 | 11.48 | 11.22 | 11.23 | 0 | -0.11(-0.98%) |
Jun 18, 2013 | 11.08 | 11.35 | 10.94 | 11.34 | 0 | +0.31(+2.85%) |
Jun 17, 2013 | 10.87 | 11.09 | 10.74 | 11.03 | 0 | +0.28(+2.61%) |
Jun 14, 2013 | 11.11 | 11.18 | 10.71 | 10.75 | 0 | -0.35(-3.14%) |
Jun 13, 2013 | 10.93 | 11.22 | 10.87 | 11.10 | 27,520 | +0.15(+1.40%) |
Jun 12, 2013 | 10.91 | 11.26 | 10.85 | 10.94 | 29,747 | +0.14(+1.26%) |
Jun 11, 2013 | 10.70 | 10.94 | 10.63 | 10.81 | 22,431 | +0.03(+0.32%) |
Jun 10, 2013 | 10.78 | 10.93 | 10.63 | 10.77 | 0 | -0.04(-0.39%) |
Jun 07, 2013 | 11.05 | 11.34 | 10.26 | 10.82 | 0 | -0.20(-1.78%) |
Jun 06, 2013 | 11.30 | 11.30 | 10.82 | 11.01 | 42,212 | -0.31(-2.78%) |
Jun 05, 2013 | 11.33 | 11.45 | 11.27 | 11.33 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 11.39 | 11.42 | 11.27 | 11.34 | 0 | -0.06(-0.52%) |