Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.98 | 14.54 | 13.94 | 14.23 | 1,116,544 | +0.17(+1.20%) |
Jul 30, 2014 | 14.83 | 14.87 | 13.76 | 14.06 | 3,361,413 | -1.84(-11.59%) |
Jul 29, 2014 | 15.94 | 16.35 | 15.75 | 15.90 | 877,095 | -0.24(-1.48%) |
Jul 28, 2014 | 15.96 | 16.24 | 15.69 | 16.14 | 568,442 | +0.37(+2.36%) |
Jul 25, 2014 | 15.89 | 16.03 | 15.63 | 15.77 | 264,386 | -0.23(-1.44%) |
Jul 24, 2014 | 15.86 | 16.35 | 15.79 | 16.00 | 432,991 | +0.18(+1.12%) |
Jul 23, 2014 | 16.03 | 16.12 | 15.79 | 15.82 | 227,779 | -0.18(-1.11%) |
Jul 22, 2014 | 16.18 | 16.35 | 15.86 | 16.00 | 515,362 | +0.02(+0.11%) |
Jul 21, 2014 | 15.93 | 16.17 | 15.80 | 15.98 | 470,544 | +0.00(+0.00%) |
Jul 18, 2014 | 15.39 | 16.07 | 15.32 | 15.98 | 447,288 | +0.57(+3.68%) |
Jul 17, 2014 | 15.84 | 15.97 | 15.32 | 15.41 | 421,118 | -0.54(-3.39%) |
Jul 16, 2014 | 16.19 | 16.19 | 15.86 | 15.95 | 646,072 | -0.17(-1.04%) |
Jul 15, 2014 | 16.06 | 16.18 | 15.93 | 16.12 | 624,149 | +0.04(+0.22%) |
Jul 14, 2014 | 15.86 | 16.17 | 15.79 | 16.09 | 664,795 | +0.29(+1.85%) |
Jul 11, 2014 | 15.47 | 15.82 | 15.32 | 15.79 | 403,429 | +0.29(+1.89%) |
Jul 10, 2014 | 15.38 | 15.55 | 15.10 | 15.50 | 315,468 | -0.09(-0.57%) |
Jul 09, 2014 | 15.40 | 15.62 | 15.30 | 15.59 | 467,121 | +0.24(+1.56%) |
Jul 08, 2014 | 15.32 | 15.40 | 15.05 | 15.35 | 1,012,790 | -0.01(-0.06%) |
Jul 07, 2014 | 15.36 | 15.43 | 15.20 | 15.36 | 366,621 | -0.06(-0.40%) |
Jul 03, 2014 | 15.27 | 15.42 | 15.42 | 15.42 | 223,964 | +0.20(+1.34%) |
Jul 02, 2014 | 15.22 | 15.47 | 15.07 | 15.22 | 336,533 | -0.02(-0.12%) |
Jul 01, 2014 | 15.19 | 15.35 | 15.16 | 15.24 | 324,844 | +0.07(+0.47%) |
Jun 30, 2014 | 15.01 | 15.19 | 14.94 | 15.16 | 316,101 | +0.11(+0.71%) |
Jun 27, 2014 | 15.07 | 15.30 | 14.97 | 15.06 | 419,050 | -0.05(-0.35%) |
Jun 26, 2014 | 15.19 | 15.38 | 14.99 | 15.11 | 375,660 | -0.04(-0.23%) |
Jun 25, 2014 | 14.83 | 15.21 | 14.68 | 15.15 | 196,349 | +0.22(+1.48%) |
Jun 24, 2014 | 15.06 | 15.16 | 14.77 | 14.93 | 341,249 | -0.14(-0.94%) |
Jun 23, 2014 | 15.12 | 15.29 | 15.05 | 15.07 | 378,475 | -0.04(-0.29%) |
Jun 20, 2014 | 15.08 | 15.23 | 14.85 | 15.11 | 837,320 | +0.04(+0.29%) |
Jun 19, 2014 | 15.45 | 15.49 | 14.93 | 15.07 | 223,691 | -0.34(-2.19%) |
Jun 18, 2014 | 15.36 | 15.50 | 15.11 | 15.40 | 272,160 | +0.01(+0.06%) |
Jun 17, 2014 | 15.33 | 15.69 | 15.05 | 15.39 | 469,664 | +0.00(+0.00%) |
Jun 16, 2014 | 15.06 | 15.46 | 14.83 | 15.39 | 656,580 | +0.58(+3.95%) |
Jun 13, 2014 | 14.84 | 14.84 | 14.52 | 14.81 | 416,965 | +0.01(+0.06%) |
Jun 12, 2014 | 14.62 | 14.82 | 14.42 | 14.80 | 248,201 | +0.21(+1.46%) |
Jun 11, 2014 | 14.23 | 14.70 | 14.04 | 14.59 | 274,344 | +0.25(+1.73%) |
Jun 10, 2014 | 14.56 | 14.67 | 14.24 | 14.34 | 179,019 | -0.38(-2.59%) |
Jun 06, 2014 | 14.46 | 14.88 | 14.32 | 14.72 | 322,401 | +0.30(+2.09%) |
Jun 05, 2014 | 14.44 | 14.62 | 13.87 | 14.42 | 330,685 | +0.05(+0.37%) |
Jun 04, 2014 | 14.19 | 14.44 | 13.99 | 14.37 | 231,387 | +0.12(+0.87%) |
Jun 03, 2014 | 14.54 | 14.57 | 14.15 | 14.24 | 273,894 | -0.34(-2.31%) |
Jun 02, 2014 | 14.65 | 14.73 | 14.29 | 14.58 | 286,241 | -0.04(-0.30%) |
May 30, 2014 | 14.92 | 15.02 | 14.53 | 14.62 | 239,398 | -0.30(-2.02%) |
May 29, 2014 | 14.52 | 15.02 | 14.46 | 14.93 | 326,805 | +0.46(+3.19%) |
May 28, 2014 | 14.60 | 14.69 | 14.44 | 14.46 | 418,825 | -0.16(-1.09%) |
May 27, 2014 | 14.85 | 14.85 | 14.44 | 14.62 | 583,429 | -0.15(-1.02%) |
May 23, 2014 | 14.78 | 14.77 | 14.77 | 14.77 | 292,000 | -0.02(-0.12%) |
May 22, 2014 | 14.15 | 14.91 | 14.15 | 14.79 | 429,662 | +0.70(+4.97%) |
May 21, 2014 | 13.94 | 14.15 | 13.60 | 14.09 | 507,378 | +0.24(+1.73%) |
May 20, 2014 | 14.10 | 14.10 | 13.59 | 13.85 | 545,821 | -0.30(-2.13%) |
May 19, 2014 | 14.17 | 14.25 | 13.95 | 14.15 | 426,797 | -0.03(-0.19%) |
May 16, 2014 | 14.16 | 14.21 | 13.88 | 14.18 | 328,053 | +0.07(+0.50%) |
May 15, 2014 | 14.17 | 14.46 | 13.76 | 14.11 | 390,770 | -0.12(-0.81%) |
May 14, 2014 | 14.83 | 15.05 | 14.20 | 14.23 | 447,012 | -0.60(-4.06%) |
May 13, 2014 | 14.95 | 15.15 | 14.59 | 14.83 | 500,520 | -0.13(-0.89%) |
May 12, 2014 | 14.76 | 15.45 | 14.71 | 14.96 | 871,119 | +0.33(+2.24%) |
May 09, 2014 | 14.32 | 14.67 | 14.18 | 14.63 | 609,273 | +0.30(+2.10%) |
May 08, 2014 | 14.14 | 14.88 | 14.14 | 14.33 | 809,094 | +0.11(+0.78%) |
May 07, 2014 | 14.48 | 14.53 | 14.05 | 14.22 | 566,635 | -0.29(-1.99%) |
May 06, 2014 | 14.74 | 14.89 | 14.42 | 14.51 | 957,491 | -0.25(-1.72%) |
May 05, 2014 | 14.65 | 15.01 | 14.55 | 14.76 | 1,083,966 | +0.04(+0.24%) |
May 02, 2014 | 14.38 | 15.07 | 13.98 | 14.73 | 3,224,525 | +1.13(+8.32%) |
May 01, 2014 | 13.23 | 13.63 | 13.03 | 13.60 | 1,405,163 | +0.45(+3.40%) |
Apr 30, 2014 | 13.09 | 13.16 | 12.61 | 13.15 | 782,110 | +0.05(+0.40%) |
Apr 29, 2014 | 12.52 | 13.12 | 12.39 | 13.10 | 618,728 | +0.61(+4.92%) |
Apr 28, 2014 | 12.31 | 12.59 | 12.06 | 12.48 | 563,950 | +0.24(+1.93%) |
Apr 25, 2014 | 12.46 | 12.49 | 12.25 | 12.25 | 381,736 | -0.26(-2.10%) |
Apr 24, 2014 | 12.85 | 12.90 | 12.44 | 12.51 | 317,557 | -0.23(-1.79%) |
Apr 23, 2014 | 12.86 | 12.92 | 12.62 | 12.74 | 390,678 | -0.15(-1.16%) |
Apr 22, 2014 | 12.99 | 13.06 | 12.75 | 12.89 | 303,750 | -0.04(-0.34%) |
Apr 21, 2014 | 12.58 | 14.05 | 12.50 | 12.93 | 1,151,550 | +0.39(+3.15%) |
Apr 17, 2014 | 12.59 | 12.54 | 12.54 | 12.54 | 535,393 | -0.08(-0.63%) |
Apr 16, 2014 | 12.50 | 12.84 | 12.40 | 12.62 | 330,102 | +0.23(+1.84%) |
Apr 15, 2014 | 12.64 | 12.78 | 12.17 | 12.39 | 695,599 | -0.28(-2.21%) |
Apr 14, 2014 | 12.77 | 12.93 | 12.50 | 12.67 | 391,158 | -0.01(-0.07%) |
Apr 11, 2014 | 12.81 | 13.05 | 12.55 | 12.68 | 539,697 | -0.30(-2.30%) |
Apr 10, 2014 | 13.54 | 13.55 | 12.94 | 12.98 | 735,961 | -0.18(-1.40%) |
Apr 09, 2014 | 12.94 | 13.23 | 12.83 | 13.16 | 526,697 | +0.26(+2.04%) |
Apr 08, 2014 | 12.75 | 12.95 | 12.69 | 12.90 | 589,045 | +0.16(+1.24%) |
Apr 07, 2014 | 12.98 | 13.02 | 12.73 | 12.74 | 566,041 | -0.31(-2.35%) |
Apr 04, 2014 | 13.75 | 13.93 | 12.84 | 13.05 | 1,256,824 | -0.68(-4.92%) |
Apr 03, 2014 | 13.90 | 14.14 | 13.71 | 13.72 | 594,356 | -0.20(-1.45%) |
Apr 02, 2014 | 13.71 | 14.02 | 13.49 | 13.92 | 819,333 | +0.20(+1.47%) |
Apr 01, 2014 | 13.27 | 13.73 | 13.06 | 13.72 | 702,903 | +0.51(+3.85%) |
Mar 31, 2014 | 13.13 | 13.32 | 13.01 | 13.21 | 613,899 | +0.15(+1.14%) |
Mar 28, 2014 | 12.80 | 13.33 | 12.80 | 13.06 | 504,550 | +0.25(+1.92%) |
Mar 27, 2014 | 13.59 | 13.76 | 12.77 | 12.82 | 772,194 | -0.78(-5.71%) |
Mar 26, 2014 | 13.32 | 13.91 | 13.14 | 13.59 | 892,350 | +0.34(+2.55%) |
Mar 25, 2014 | 13.14 | 14.19 | 12.98 | 13.26 | 1,585,736 | +0.13(+1.00%) |
Mar 24, 2014 | 13.16 | 13.37 | 12.94 | 13.12 | 677,685 | +0.04(+0.27%) |
Mar 21, 2014 | 13.18 | 13.35 | 13.01 | 13.09 | 837,466 | -0.02(-0.13%) |
Mar 20, 2014 | 13.31 | 13.52 | 13.02 | 13.11 | 413,944 | -0.28(-2.10%) |
Mar 19, 2014 | 13.80 | 13.80 | 13.24 | 13.39 | 414,149 | -0.46(-3.29%) |
Mar 18, 2014 | 13.55 | 13.90 | 13.35 | 13.84 | 939,034 | +0.34(+2.53%) |
Mar 17, 2014 | 13.20 | 13.54 | 13.17 | 13.50 | 421,151 | +0.37(+2.80%) |
Mar 14, 2014 | 13.25 | 13.36 | 13.05 | 13.13 | 366,575 | -0.18(-1.32%) |
Mar 13, 2014 | 13.41 | 13.62 | 13.22 | 13.31 | 515,128 | -0.11(-0.85%) |
Mar 12, 2014 | 13.67 | 13.67 | 13.32 | 13.42 | 490,460 | -0.26(-1.92%) |
Mar 11, 2014 | 13.07 | 13.74 | 12.93 | 13.69 | 1,908,297 | +0.69(+5.33%) |
Mar 10, 2014 | 12.77 | 13.05 | 12.70 | 12.99 | 980,333 | +0.14(+1.09%) |
Mar 07, 2014 | 12.36 | 12.98 | 12.25 | 12.85 | 1,425,591 | +0.52(+4.19%) |
Mar 06, 2014 | 12.26 | 12.42 | 12.19 | 12.34 | 817,273 | +0.08(+0.68%) |
Mar 05, 2014 | 12.68 | 12.68 | 12.23 | 12.25 | 892,245 | -0.42(-3.28%) |
Mar 04, 2014 | 12.46 | 12.75 | 12.30 | 12.67 | 626,308 | +0.29(+2.38%) |
Mar 03, 2014 | 12.58 | 12.72 | 12.34 | 12.37 | 915,220 | -0.37(-2.92%) |
Feb 28, 2014 | 13.01 | 13.18 | 12.59 | 12.75 | 1,383,894 | -0.30(-2.32%) |
Feb 27, 2014 | 14.07 | 14.14 | 12.90 | 13.05 | 2,740,506 | -1.52(-10.40%) |
Feb 26, 2014 | 14.21 | 14.68 | 14.11 | 14.56 | 1,234,778 | +0.52(+3.70%) |
Feb 25, 2014 | 14.11 | 14.36 | 13.86 | 14.04 | 921,551 | -0.06(-0.43%) |
Feb 24, 2014 | 13.64 | 14.39 | 13.53 | 14.11 | 1,155,122 | +0.57(+4.22%) |
Feb 21, 2014 | 13.77 | 13.85 | 13.44 | 13.53 | 510,468 | -0.16(-1.20%) |
Feb 20, 2014 | 13.42 | 14.05 | 13.42 | 13.70 | 780,818 | +0.28(+2.06%) |
Feb 19, 2014 | 13.40 | 13.57 | 13.14 | 13.42 | 932,705 | +0.03(+0.19%) |
Feb 18, 2014 | 12.99 | 13.42 | 12.99 | 13.40 | 696,280 | +0.32(+2.45%) |
Feb 14, 2014 | 12.79 | 13.07 | 13.07 | 13.07 | 782,889 | +0.16(+1.27%) |
Feb 13, 2014 | 12.51 | 13.27 | 12.51 | 12.91 | 818,986 | +0.33(+2.61%) |
Feb 12, 2014 | 12.67 | 12.68 | 12.41 | 12.58 | 389,671 | -0.06(-0.48%) |
Feb 11, 2014 | 12.55 | 12.90 | 12.50 | 12.64 | 486,897 | +0.15(+1.18%) |
Feb 10, 2014 | 12.20 | 12.52 | 11.86 | 12.49 | 473,902 | +0.29(+2.34%) |
Feb 07, 2014 | 12.54 | 12.62 | 12.17 | 12.21 | 319,177 | -0.20(-1.61%) |
Feb 06, 2014 | 12.24 | 12.61 | 12.05 | 12.41 | 354,873 | +0.18(+1.49%) |
Feb 05, 2014 | 12.18 | 12.35 | 11.79 | 12.23 | 544,278 | +0.02(+0.14%) |
Feb 04, 2014 | 12.03 | 12.38 | 11.88 | 12.21 | 633,886 | +0.25(+2.10%) |
Feb 03, 2014 | 12.34 | 12.39 | 11.96 | 11.96 | 715,728 | -0.36(-2.88%) |
Jan 31, 2014 | 12.33 | 12.53 | 12.21 | 12.31 | 615,550 | -0.22(-1.73%) |
Jan 30, 2014 | 12.72 | 12.79 | 12.53 | 12.53 | 367,174 | -0.12(-0.96%) |
Jan 29, 2014 | 12.67 | 12.94 | 12.58 | 12.65 | 337,583 | -0.18(-1.42%) |
Jan 28, 2014 | 13.07 | 13.12 | 12.56 | 12.83 | 772,624 | -0.28(-2.11%) |
Jan 27, 2014 | 13.39 | 13.42 | 12.99 | 13.11 | 611,755 | -0.29(-2.13%) |
Jan 24, 2014 | 13.61 | 13.77 | 13.35 | 13.40 | 551,620 | -0.30(-2.21%) |
Jan 23, 2014 | 13.72 | 13.72 | 13.36 | 13.70 | 525,851 | -0.07(-0.50%) |
Jan 22, 2014 | 13.85 | 13.93 | 13.64 | 13.77 | 418,461 | -0.05(-0.38%) |
Jan 21, 2014 | 13.55 | 13.94 | 13.40 | 13.82 | 913,688 | +0.36(+2.70%) |
Jan 17, 2014 | 13.54 | 13.46 | 13.46 | 13.46 | 388,730 | -0.10(-0.70%) |
Jan 16, 2014 | 13.81 | 13.83 | 13.35 | 13.55 | 608,380 | -0.33(-2.37%) |
Jan 15, 2014 | 13.81 | 13.99 | 13.73 | 13.88 | 416,509 | +0.07(+0.50%) |
Jan 14, 2014 | 13.59 | 13.90 | 13.53 | 13.81 | 418,221 | +0.24(+1.79%) |
Jan 13, 2014 | 13.85 | 14.12 | 13.53 | 13.57 | 562,930 | -0.32(-2.31%) |
Jan 10, 2014 | 14.11 | 14.23 | 13.85 | 13.89 | 401,223 | -0.18(-1.29%) |
Jan 09, 2014 | 14.39 | 14.57 | 13.91 | 14.07 | 467,015 | -0.23(-1.63%) |
Jan 08, 2014 | 13.78 | 14.34 | 13.69 | 14.30 | 1,137,464 | +0.55(+4.03%) |
Jan 07, 2014 | 14.04 | 14.11 | 13.69 | 13.75 | 1,012,453 | -0.22(-1.55%) |
Jan 06, 2014 | 14.78 | 15.01 | 13.88 | 13.97 | 892,767 | -0.78(-5.28%) |
Jan 03, 2014 | 14.86 | 15.14 | 14.59 | 14.75 | 933,524 | -0.01(-0.06%) |
Jan 02, 2014 | 14.23 | 14.99 | 14.21 | 14.75 | 934,812 | +0.52(+3.65%) |
Dec 31, 2013 | 14.60 | 14.24 | 14.24 | 14.24 | 578,591 | -0.32(-2.20%) |
Dec 30, 2013 | 14.27 | 14.60 | 14.10 | 14.56 | 580,126 | +0.29(+2.00%) |
Dec 27, 2013 | 14.65 | 14.72 | 14.16 | 14.27 | 491,906 | -0.38(-2.60%) |
Dec 26, 2013 | 14.80 | 14.84 | 14.56 | 14.65 | 250,027 | -0.12(-0.82%) |
Dec 24, 2013 | 14.75 | 14.88 | 14.57 | 14.77 | 222,882 | +0.07(+0.47%) |
Dec 23, 2013 | 14.72 | 14.98 | 14.63 | 14.70 | 415,463 | +0.03(+0.18%) |
Dec 20, 2013 | 14.72 | 14.87 | 14.07 | 14.68 | 3,143,219 | +0.09(+0.59%) |
Dec 19, 2013 | 14.72 | 15.05 | 14.50 | 14.59 | 678,393 | -0.17(-1.17%) |
Dec 18, 2013 | 14.94 | 15.08 | 14.56 | 14.76 | 1,018,207 | -0.19(-1.27%) |
Dec 17, 2013 | 15.47 | 15.50 | 14.80 | 14.95 | 906,712 | -0.57(-3.68%) |
Dec 16, 2013 | 16.11 | 16.20 | 15.45 | 15.53 | 874,126 | -0.56(-3.50%) |
Dec 13, 2013 | 16.10 | 16.44 | 16.02 | 16.09 | 269,944 | +0.03(+0.16%) |
Dec 12, 2013 | 16.12 | 16.22 | 15.84 | 16.06 | 556,046 | -0.10(-0.59%) |
Dec 11, 2013 | 16.84 | 16.84 | 16.05 | 16.16 | 667,867 | -0.63(-3.76%) |
Dec 10, 2013 | 16.47 | 16.97 | 16.47 | 16.79 | 392,695 | +0.34(+2.05%) |
Dec 09, 2013 | 16.77 | 16.80 | 16.29 | 16.45 | 411,891 | -0.29(-1.76%) |
Dec 06, 2013 | 16.90 | 16.93 | 16.65 | 16.75 | 0 | +0.07(+0.42%) |
Dec 05, 2013 | 16.56 | 16.84 | 16.52 | 16.68 | 0 | +0.07(+0.42%) |
Dec 04, 2013 | 16.76 | 17.02 | 16.15 | 16.61 | 0 | -0.17(-1.03%) |
Dec 03, 2013 | 16.87 | 17.05 | 16.54 | 16.78 | 0 | -0.16(-0.92%) |
Dec 02, 2013 | 17.06 | 17.15 | 16.79 | 16.94 | 445,502 | -0.10(-0.61%) |
Nov 29, 2013 | 16.97 | 17.31 | 16.90 | 17.04 | 0 | +0.12(+0.72%) |
Nov 27, 2013 | 16.75 | 17.02 | 16.60 | 16.92 | 0 | +0.22(+1.30%) |
Nov 26, 2013 | 16.41 | 16.87 | 16.16 | 16.70 | 0 | +0.28(+1.69%) |
Nov 25, 2013 | 16.58 | 16.63 | 16.29 | 16.43 | 263,527 | -0.06(-0.37%) |
Nov 22, 2013 | 16.59 | 16.80 | 16.48 | 16.49 | 0 | -0.10(-0.63%) |
Nov 21, 2013 | 16.45 | 16.69 | 16.24 | 16.59 | 429,958 | +0.23(+1.38%) |
Nov 20, 2013 | 16.23 | 16.60 | 15.98 | 16.37 | 0 | +0.16(+1.02%) |
Nov 19, 2013 | 16.26 | 16.51 | 16.02 | 16.20 | 432,793 | -0.10(-0.58%) |
Nov 18, 2013 | 16.68 | 16.71 | 16.21 | 16.30 | 0 | -0.28(-1.67%) |
Nov 15, 2013 | 16.97 | 17.24 | 16.52 | 16.57 | 0 | -0.31(-1.85%) |
Nov 14, 2013 | 16.74 | 16.95 | 16.56 | 16.89 | 399,081 | +0.09(+0.52%) |
Nov 13, 2013 | 16.45 | 17.15 | 16.14 | 16.80 | 514,574 | +0.23(+1.41%) |
Nov 12, 2013 | 16.95 | 17.04 | 16.37 | 16.56 | 0 | -0.46(-2.70%) |
Nov 11, 2013 | 16.86 | 17.15 | 16.80 | 17.02 | 0 | +0.16(+0.98%) |
Nov 08, 2013 | 16.38 | 16.95 | 16.38 | 16.86 | 0 | +0.44(+2.69%) |
Nov 07, 2013 | 17.13 | 17.28 | 16.11 | 16.42 | 1,172,760 | -0.67(-3.90%) |
Nov 06, 2013 | 17.40 | 17.45 | 16.81 | 17.08 | 713,431 | -0.22(-1.25%) |
Nov 05, 2013 | 17.38 | 17.64 | 16.98 | 17.30 | 1,475,105 | -0.22(-1.26%) |
Nov 04, 2013 | 16.71 | 17.63 | 16.65 | 17.52 | 1,322,256 | +0.81(+4.83%) |
Nov 01, 2013 | 16.26 | 16.84 | 16.22 | 16.71 | 0 | +0.58(+3.56%) |
Oct 31, 2013 | 15.39 | 16.44 | 15.03 | 16.14 | 1,067,558 | +0.70(+4.56%) |
Oct 30, 2013 | 15.58 | 16.07 | 15.32 | 15.44 | 1,393,448 | -0.13(-0.83%) |
Oct 29, 2013 | 14.42 | 15.66 | 14.10 | 15.56 | 4,316,553 | +2.67(+20.71%) |
Oct 28, 2013 | 13.49 | 13.49 | 12.67 | 12.89 | 1,105,602 | -0.57(-4.21%) |
Oct 25, 2013 | 13.61 | 13.68 | 13.36 | 13.46 | 0 | -0.11(-0.82%) |
Oct 24, 2013 | 13.32 | 13.68 | 13.32 | 13.57 | 323,379 | +0.27(+2.00%) |
Oct 23, 2013 | 13.35 | 13.47 | 13.22 | 13.31 | 0 | -0.08(-0.58%) |
Oct 22, 2013 | 13.24 | 13.45 | 13.14 | 13.38 | 388,808 | +0.25(+1.90%) |
Oct 21, 2013 | 13.18 | 13.39 | 13.06 | 13.13 | 368,312 | +0.02(+0.13%) |
Oct 18, 2013 | 13.13 | 13.39 | 13.03 | 13.12 | 528,271 | +0.09(+0.72%) |
Oct 17, 2013 | 12.84 | 13.17 | 12.79 | 13.02 | 483,900 | +0.15(+1.20%) |
Oct 16, 2013 | 12.89 | 13.13 | 12.86 | 12.87 | 339,468 | +0.04(+0.33%) |
Oct 15, 2013 | 12.77 | 13.01 | 12.72 | 12.83 | 356,998 | +0.03(+0.27%) |
Oct 14, 2013 | 12.70 | 12.88 | 12.57 | 12.79 | 278,166 | +0.08(+0.61%) |
Oct 11, 2013 | 12.46 | 12.83 | 12.46 | 12.71 | 0 | +0.18(+1.44%) |
Oct 10, 2013 | 12.38 | 12.70 | 12.38 | 12.53 | 277,739 | +0.27(+2.17%) |
Oct 09, 2013 | 12.28 | 12.40 | 12.10 | 12.27 | 430,204 | +0.00(+0.00%) |
Oct 08, 2013 | 12.53 | 12.67 | 12.27 | 12.27 | 502,370 | -0.28(-2.26%) |
Oct 07, 2013 | 12.68 | 12.79 | 12.44 | 12.55 | 288,922 | -0.22(-1.75%) |
Oct 04, 2013 | 12.60 | 13.02 | 12.46 | 12.77 | 0 | +0.14(+1.09%) |
Oct 03, 2013 | 12.80 | 12.83 | 12.60 | 12.64 | 256,641 | -0.20(-1.54%) |
Oct 02, 2013 | 12.62 | 12.95 | 12.52 | 12.83 | 394,666 | +0.13(+1.01%) |
Oct 01, 2013 | 12.40 | 12.75 | 12.31 | 12.71 | 517,871 | +0.36(+2.92%) |
Sep 30, 2013 | 12.16 | 12.47 | 12.04 | 12.34 | 732,157 | +0.18(+1.48%) |
Sep 27, 2013 | 11.55 | 12.18 | 11.49 | 12.16 | 0 | +0.53(+4.58%) |
Sep 26, 2013 | 11.59 | 11.80 | 11.45 | 11.63 | 312,872 | +0.09(+0.74%) |
Sep 25, 2013 | 11.66 | 11.86 | 11.54 | 11.55 | 384,637 | -0.11(-0.96%) |
Sep 24, 2013 | 11.77 | 11.99 | 11.66 | 11.66 | 251,937 | -0.11(-0.95%) |
Sep 23, 2013 | 11.84 | 11.99 | 11.74 | 11.77 | 288,031 | -0.16(-1.37%) |
Sep 20, 2013 | 11.85 | 12.22 | 11.85 | 11.93 | 0 | +0.14(+1.16%) |
Sep 19, 2013 | 11.30 | 11.80 | 11.26 | 11.80 | 591,899 | +0.51(+4.49%) |
Sep 18, 2013 | 11.10 | 11.31 | 11.04 | 11.29 | 377,430 | +0.18(+1.62%) |
Sep 17, 2013 | 11.04 | 11.24 | 11.04 | 11.11 | 0 | +0.07(+0.62%) |
Sep 16, 2013 | 11.14 | 11.16 | 10.95 | 11.04 | 0 | +0.03(+0.23%) |
Sep 13, 2013 | 11.04 | 11.12 | 10.90 | 11.01 | 0 | +0.01(+0.08%) |
Sep 12, 2013 | 11.14 | 11.16 | 10.99 | 11.01 | 0 | -0.15(-1.31%) |
Sep 11, 2013 | 11.04 | 11.25 | 10.98 | 11.15 | 189,733 | +0.06(+0.54%) |
Sep 10, 2013 | 11.13 | 11.16 | 10.95 | 11.09 | 236,011 | +0.05(+0.47%) |
Sep 09, 2013 | 10.84 | 11.08 | 10.77 | 11.04 | 220,157 | +0.22(+2.06%) |
Sep 06, 2013 | 10.91 | 11.01 | 10.67 | 10.82 | 0 | -0.08(-0.71%) |
Sep 05, 2013 | 10.95 | 11.07 | 10.85 | 10.89 | 164,347 | -0.06(-0.55%) |
Sep 04, 2013 | 10.83 | 11.16 | 10.75 | 10.95 | 0 | +0.11(+1.03%) |
Sep 03, 2013 | 11.00 | 11.06 | 10.71 | 10.84 | 0 | -0.03(-0.24%) |
Aug 30, 2013 | 10.89 | 10.91 | 10.59 | 10.87 | 0 | -0.03(-0.32%) |
Aug 29, 2013 | 10.76 | 11.01 | 10.55 | 10.90 | 135,519 | +0.12(+1.11%) |
Aug 28, 2013 | 10.63 | 10.88 | 10.55 | 10.78 | 0 | +0.15(+1.37%) |
Aug 27, 2013 | 10.83 | 10.94 | 10.54 | 10.64 | 278,196 | -0.33(-3.05%) |
Aug 26, 2013 | 10.99 | 11.07 | 10.90 | 10.97 | 0 | -0.01(-0.12%) |
Aug 23, 2013 | 11.17 | 11.17 | 10.93 | 10.98 | 0 | -0.13(-1.20%) |
Aug 22, 2013 | 10.89 | 11.16 | 10.86 | 11.12 | 233,306 | +0.27(+2.45%) |
Aug 21, 2013 | 10.96 | 11.02 | 10.64 | 10.85 | 0 | -0.15(-1.33%) |
Aug 20, 2013 | 10.93 | 11.25 | 10.89 | 11.00 | 304,710 | +0.08(+0.71%) |
Aug 19, 2013 | 11.05 | 11.10 | 10.89 | 10.92 | 295,079 | -0.11(-1.01%) |
Aug 16, 2013 | 11.08 | 11.24 | 11.01 | 11.03 | 0 | -0.09(-0.77%) |
Aug 15, 2013 | 10.98 | 11.19 | 10.98 | 11.12 | 422,021 | -0.04(-0.38%) |
Aug 14, 2013 | 11.02 | 11.23 | 11.01 | 11.16 | 311,546 | +0.11(+1.01%) |
Aug 13, 2013 | 11.13 | 11.23 | 10.96 | 11.05 | 293,019 | -0.06(-0.54%) |
Aug 12, 2013 | 10.73 | 11.11 | 10.68 | 11.11 | 364,160 | +0.34(+3.19%) |
Aug 09, 2013 | 10.91 | 10.95 | 10.68 | 10.77 | 300,722 | -0.15(-1.42%) |
Aug 08, 2013 | 10.65 | 10.93 | 10.61 | 10.92 | 824,697 | +0.32(+3.00%) |
Aug 07, 2013 | 10.65 | 10.65 | 10.44 | 10.60 | 396,798 | -0.05(-0.48%) |
Aug 06, 2013 | 10.52 | 10.67 | 10.25 | 10.65 | 726,533 | +0.14(+1.35%) |
Aug 05, 2013 | 10.37 | 10.66 | 10.29 | 10.51 | 636,568 | +0.18(+1.72%) |
Aug 02, 2013 | 10.56 | 10.66 | 10.16 | 10.33 | 594,330 | -0.35(-3.25%) |