Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.80 | 24.21 | 23.41 | 23.82 | 1,545,193 | -0.38(-1.57%) |
Mar 28, 2014 | 24.32 | 25.13 | 23.90 | 24.20 | 1,252,371 | -0.12(-0.48%) |
Mar 27, 2014 | 23.54 | 24.71 | 22.96 | 24.32 | 1,650,759 | +0.87(+3.69%) |
Mar 26, 2014 | 23.75 | 24.30 | 23.43 | 23.45 | 844,127 | -0.11(-0.45%) |
Mar 25, 2014 | 23.10 | 24.03 | 23.10 | 23.56 | 657,292 | +0.58(+2.54%) |
Mar 24, 2014 | 23.10 | 23.37 | 22.70 | 22.97 | 807,182 | -0.09(-0.38%) |
Mar 21, 2014 | 22.83 | 23.87 | 22.81 | 23.06 | 1,237,948 | +0.47(+2.07%) |
Mar 20, 2014 | 21.94 | 22.72 | 21.45 | 22.59 | 707,758 | +0.53(+2.38%) |
Mar 19, 2014 | 22.56 | 22.56 | 21.87 | 22.07 | 473,194 | -0.45(-1.99%) |
Mar 18, 2014 | 22.20 | 22.91 | 21.80 | 22.52 | 605,959 | +0.48(+2.16%) |
Mar 17, 2014 | 22.29 | 22.64 | 21.62 | 22.04 | 593,419 | +0.05(+0.22%) |
Mar 14, 2014 | 21.50 | 22.37 | 21.34 | 21.99 | 749,846 | +0.53(+2.49%) |
Mar 13, 2014 | 21.45 | 22.18 | 20.59 | 21.46 | 1,621,376 | -0.11(-0.50%) |
Mar 12, 2014 | 20.98 | 21.77 | 20.59 | 21.56 | 1,195,688 | +0.44(+2.07%) |
Mar 11, 2014 | 22.56 | 22.74 | 20.81 | 21.13 | 1,512,807 | -1.43(-6.34%) |
Mar 10, 2014 | 22.76 | 23.00 | 22.26 | 22.56 | 904,071 | -0.20(-0.90%) |
Mar 07, 2014 | 23.01 | 23.34 | 21.73 | 22.76 | 1,437,841 | -0.82(-3.47%) |
Mar 06, 2014 | 23.84 | 24.20 | 23.40 | 23.58 | 812,468 | -0.24(-1.02%) |
Mar 05, 2014 | 24.34 | 24.46 | 23.72 | 23.82 | 459,627 | -0.57(-2.35%) |
Mar 04, 2014 | 23.72 | 24.56 | 23.58 | 24.39 | 738,649 | +1.06(+4.54%) |
Mar 03, 2014 | 23.33 | 24.01 | 22.98 | 23.33 | 416,503 | -0.26(-1.11%) |
Feb 28, 2014 | 23.10 | 24.00 | 22.79 | 23.60 | 710,461 | +0.57(+2.49%) |
Feb 27, 2014 | 23.34 | 23.48 | 22.67 | 23.02 | 539,795 | -0.42(-1.78%) |
Feb 26, 2014 | 23.00 | 24.08 | 23.00 | 23.44 | 722,864 | +0.38(+1.64%) |
Feb 25, 2014 | 23.04 | 23.20 | 22.22 | 23.06 | 826,424 | -0.03(-0.13%) |
Feb 24, 2014 | 22.42 | 24.04 | 22.27 | 23.09 | 945,951 | +0.82(+3.67%) |
Feb 21, 2014 | 22.14 | 22.63 | 21.73 | 22.27 | 791,103 | +0.25(+1.15%) |
Feb 20, 2014 | 21.70 | 23.33 | 21.70 | 22.02 | 1,241,307 | +0.27(+1.25%) |
Feb 19, 2014 | 21.73 | 22.10 | 21.43 | 21.75 | 896,609 | -0.15(-0.67%) |
Feb 18, 2014 | 21.34 | 22.65 | 21.20 | 21.89 | 942,772 | +0.71(+3.35%) |
Feb 14, 2014 | 21.56 | 21.18 | 21.18 | 21.18 | 827,932 | -0.36(-1.67%) |
Feb 13, 2014 | 20.98 | 21.88 | 20.58 | 21.54 | 1,487,792 | +0.99(+4.83%) |
Feb 12, 2014 | 19.25 | 20.79 | 19.25 | 20.55 | 1,144,360 | +1.38(+7.20%) |
Feb 11, 2014 | 18.94 | 19.36 | 18.75 | 19.17 | 467,343 | +0.26(+1.39%) |
Feb 10, 2014 | 19.45 | 19.45 | 18.78 | 18.91 | 471,880 | -0.54(-2.80%) |
Feb 07, 2014 | 18.95 | 19.86 | 18.95 | 19.45 | 818,982 | +0.57(+3.04%) |
Feb 06, 2014 | 18.44 | 19.36 | 18.44 | 18.88 | 816,813 | +0.52(+2.81%) |
Feb 05, 2014 | 18.53 | 18.56 | 17.80 | 18.36 | 571,465 | -0.25(-1.36%) |
Feb 04, 2014 | 18.29 | 18.97 | 18.29 | 18.62 | 521,803 | +0.54(+3.01%) |
Feb 03, 2014 | 18.88 | 19.03 | 17.46 | 18.07 | 698,732 | -0.84(-4.42%) |
Jan 31, 2014 | 18.91 | 19.31 | 18.68 | 18.91 | 554,352 | -0.64(-3.28%) |
Jan 30, 2014 | 18.90 | 19.69 | 18.82 | 19.55 | 671,774 | +0.87(+4.63%) |
Jan 29, 2014 | 18.46 | 18.95 | 18.29 | 18.68 | 615,816 | +0.16(+0.84%) |
Jan 28, 2014 | 18.08 | 18.62 | 18.00 | 18.53 | 512,568 | +0.46(+2.53%) |
Jan 27, 2014 | 18.97 | 18.97 | 17.83 | 18.07 | 610,829 | -0.88(-4.62%) |
Jan 24, 2014 | 19.21 | 19.43 | 18.69 | 18.95 | 575,994 | -0.44(-2.26%) |
Jan 23, 2014 | 20.11 | 20.37 | 19.31 | 19.39 | 440,657 | -0.71(-3.53%) |
Jan 22, 2014 | 19.13 | 20.14 | 19.06 | 20.10 | 684,571 | +1.06(+5.57%) |
Jan 21, 2014 | 18.68 | 19.16 | 18.54 | 19.04 | 488,281 | +0.46(+2.46%) |
Jan 17, 2014 | 19.24 | 18.58 | 18.58 | 18.58 | 347,088 | -0.59(-3.09%) |
Jan 16, 2014 | 18.79 | 19.36 | 18.64 | 19.17 | 401,999 | +0.29(+1.55%) |
Jan 15, 2014 | 19.05 | 19.25 | 18.80 | 18.88 | 313,398 | -0.18(-0.92%) |
Jan 14, 2014 | 18.60 | 19.06 | 18.47 | 19.05 | 358,062 | +0.59(+3.21%) |
Jan 13, 2014 | 19.47 | 19.67 | 18.37 | 18.46 | 826,809 | -1.21(-6.13%) |
Jan 10, 2014 | 18.86 | 19.75 | 18.36 | 19.67 | 939,382 | +0.81(+4.28%) |
Jan 09, 2014 | 18.68 | 20.30 | 18.64 | 18.86 | 2,178,263 | +0.44(+2.38%) |
Jan 08, 2014 | 18.49 | 18.68 | 18.31 | 18.42 | 850,228 | -0.09(-0.47%) |
Jan 07, 2014 | 18.63 | 18.91 | 18.33 | 18.51 | 602,923 | -0.08(-0.42%) |
Jan 06, 2014 | 18.51 | 18.73 | 18.16 | 18.59 | 761,182 | +0.21(+1.16%) |
Jan 03, 2014 | 18.14 | 18.55 | 17.99 | 18.37 | 640,599 | +0.23(+1.29%) |
Jan 02, 2014 | 18.06 | 18.37 | 17.89 | 18.14 | 924,870 | +0.01(+0.05%) |
Dec 31, 2013 | 18.53 | 18.13 | 18.13 | 18.13 | 1,175,020 | -0.40(-2.15%) |
Dec 30, 2013 | 19.06 | 19.32 | 18.47 | 18.53 | 760,697 | -0.53(-2.76%) |
Dec 27, 2013 | 18.77 | 19.14 | 18.46 | 19.05 | 368,139 | +0.40(+2.14%) |
Dec 26, 2013 | 18.90 | 19.11 | 18.44 | 18.66 | 437,282 | -0.21(-1.13%) |
Dec 24, 2013 | 18.59 | 18.92 | 18.53 | 18.87 | 174,571 | +0.23(+1.25%) |
Dec 23, 2013 | 19.39 | 19.48 | 18.57 | 18.64 | 698,988 | -0.65(-3.38%) |
Dec 20, 2013 | 18.50 | 19.56 | 18.50 | 19.29 | 1,480,547 | +0.84(+4.53%) |
Dec 19, 2013 | 18.43 | 18.63 | 18.20 | 18.45 | 535,260 | +0.06(+0.32%) |
Dec 18, 2013 | 18.16 | 18.51 | 18.05 | 18.39 | 1,233,561 | +0.23(+1.29%) |
Dec 17, 2013 | 17.99 | 18.29 | 17.21 | 18.16 | 1,517,359 | +0.23(+1.30%) |
Dec 16, 2013 | 18.17 | 18.38 | 17.72 | 17.93 | 982,426 | -0.23(-1.29%) |
Dec 13, 2013 | 18.59 | 18.70 | 17.91 | 18.16 | 1,148,100 | -0.30(-1.63%) |
Dec 12, 2013 | 18.97 | 19.30 | 18.19 | 18.46 | 1,140,774 | -0.77(-4.00%) |
Dec 11, 2013 | 19.83 | 19.85 | 19.06 | 19.23 | 730,688 | -0.54(-2.75%) |
Dec 10, 2013 | 20.20 | 20.43 | 19.45 | 19.77 | 836,236 | -0.48(-2.35%) |
Dec 09, 2013 | 21.20 | 21.20 | 19.94 | 20.25 | 1,306,536 | -0.05(-0.24%) |
Dec 06, 2013 | 22.00 | 22.03 | 20.11 | 20.30 | 1,852,971 | -1.47(-6.75%) |
Dec 05, 2013 | 21.69 | 22.08 | 21.47 | 21.77 | 579,034 | +0.07(+0.31%) |
Dec 04, 2013 | 21.45 | 21.86 | 21.28 | 21.70 | 704,726 | +0.13(+0.59%) |
Dec 03, 2013 | 21.24 | 21.92 | 20.98 | 21.57 | 793,566 | +0.52(+2.45%) |
Dec 02, 2013 | 21.18 | 21.51 | 20.84 | 21.06 | 1,281,703 | -0.14(-0.64%) |
Nov 29, 2013 | 22.20 | 22.20 | 21.16 | 21.19 | 751,418 | -0.98(-4.43%) |
Nov 27, 2013 | 23.30 | 23.44 | 21.74 | 22.18 | 919,403 | -0.89(-3.88%) |
Nov 26, 2013 | 21.99 | 23.16 | 21.93 | 23.07 | 854,518 | +1.11(+5.05%) |
Nov 25, 2013 | 22.19 | 22.27 | 21.30 | 21.96 | 643,521 | -0.30(-1.35%) |
Nov 22, 2013 | 21.69 | 22.52 | 21.29 | 22.26 | 725,278 | +0.66(+3.06%) |
Nov 21, 2013 | 20.85 | 21.64 | 20.85 | 21.60 | 921,866 | +0.91(+4.42%) |
Nov 20, 2013 | 20.37 | 20.98 | 20.37 | 20.69 | 616,867 | +0.38(+1.87%) |
Nov 19, 2013 | 20.09 | 20.40 | 18.86 | 20.31 | 1,011,345 | +0.03(+0.14%) |
Nov 18, 2013 | 21.83 | 22.15 | 19.97 | 20.28 | 1,263,039 | -1.36(-6.29%) |
Nov 15, 2013 | 21.16 | 22.02 | 21.11 | 21.64 | 1,019,317 | +0.48(+2.25%) |
Nov 14, 2013 | 20.12 | 22.06 | 19.94 | 21.17 | 1,724,569 | +1.49(+7.56%) |
Nov 12, 2013 | 20.38 | 20.38 | 19.49 | 19.68 | 1,143,292 | -0.73(-3.57%) |
Nov 11, 2013 | 19.87 | 20.47 | 19.62 | 20.41 | 1,038,735 | +0.54(+2.74%) |
Nov 08, 2013 | 18.47 | 19.95 | 18.39 | 19.86 | 1,663,119 | +1.39(+7.53%) |
Nov 07, 2013 | 17.49 | 20.27 | 17.49 | 18.47 | 3,226,380 | +0.89(+5.03%) |
Nov 06, 2013 | 18.32 | 18.49 | 17.45 | 17.59 | 1,084,877 | -0.67(-3.68%) |
Nov 05, 2013 | 18.19 | 18.34 | 17.73 | 18.26 | 506,513 | +0.07(+0.37%) |
Nov 04, 2013 | 17.74 | 18.25 | 17.69 | 18.19 | 2,054,048 | +0.40(+2.24%) |
Nov 01, 2013 | 17.92 | 18.04 | 17.55 | 17.79 | 1,327,884 | -0.12(-0.65%) |
Oct 31, 2013 | 18.36 | 18.38 | 17.45 | 17.91 | 1,630,488 | -0.52(-2.80%) |
Oct 30, 2013 | 18.77 | 19.07 | 18.14 | 18.42 | 728,319 | -0.34(-1.81%) |
Oct 29, 2013 | 18.64 | 18.84 | 18.51 | 18.76 | 370,326 | +0.22(+1.21%) |
Oct 28, 2013 | 18.92 | 19.19 | 18.39 | 18.54 | 518,317 | -0.34(-1.80%) |
Oct 25, 2013 | 19.07 | 19.41 | 18.49 | 18.88 | 500,959 | -0.13(-0.67%) |
Oct 24, 2013 | 18.02 | 19.03 | 17.85 | 19.01 | 793,815 | +0.91(+5.05%) |
Oct 23, 2013 | 18.56 | 19.06 | 17.96 | 18.09 | 1,272,768 | -1.63(-8.28%) |
Oct 22, 2013 | 20.47 | 20.77 | 19.40 | 19.73 | 1,259,105 | -0.78(-3.80%) |
Oct 21, 2013 | 20.51 | 20.94 | 20.15 | 20.50 | 1,598,137 | +0.08(+0.38%) |
Oct 18, 2013 | 19.85 | 20.43 | 19.33 | 20.43 | 1,278,539 | +0.82(+4.17%) |
Oct 17, 2013 | 18.77 | 19.62 | 18.59 | 19.61 | 1,565,885 | +0.69(+3.65%) |
Oct 16, 2013 | 18.01 | 18.96 | 17.91 | 18.92 | 1,879,460 | +1.01(+5.65%) |
Oct 15, 2013 | 18.32 | 18.32 | 17.71 | 17.91 | 1,351,017 | +0.30(+1.71%) |
Oct 14, 2013 | 16.79 | 17.75 | 16.73 | 17.61 | 1,432,121 | +0.81(+4.81%) |
Oct 11, 2013 | 16.11 | 17.09 | 15.87 | 16.80 | 973,748 | +0.65(+4.04%) |
Oct 10, 2013 | 15.80 | 16.34 | 15.80 | 16.15 | 477,667 | +0.55(+3.56%) |
Oct 09, 2013 | 15.75 | 15.92 | 15.19 | 15.59 | 887,023 | -0.13(-0.80%) |
Oct 08, 2013 | 15.94 | 16.25 | 15.58 | 15.72 | 556,421 | -0.17(-1.04%) |
Oct 07, 2013 | 16.37 | 16.46 | 15.88 | 15.88 | 541,821 | -0.71(-4.28%) |
Oct 04, 2013 | 15.84 | 16.93 | 15.84 | 16.59 | 849,335 | +0.70(+4.41%) |
Oct 03, 2013 | 16.15 | 16.15 | 15.61 | 15.89 | 604,370 | -0.19(-1.21%) |
Oct 02, 2013 | 16.30 | 16.40 | 15.93 | 16.09 | 681,382 | -0.30(-1.84%) |
Oct 01, 2013 | 15.91 | 16.55 | 15.91 | 16.39 | 665,097 | +0.12(+0.72%) |
Sep 27, 2013 | 16.29 | 16.44 | 16.22 | 16.27 | 404,897 | -0.09(-0.53%) |
Sep 26, 2013 | 16.54 | 16.54 | 16.05 | 16.36 | 598,210 | -0.13(-0.77%) |
Sep 25, 2013 | 16.50 | 16.59 | 16.36 | 16.49 | 936,717 | +0.01(+0.06%) |
Sep 24, 2013 | 16.52 | 16.76 | 16.25 | 16.48 | 949,069 | +0.01(+0.06%) |
Sep 23, 2013 | 16.15 | 16.51 | 16.01 | 16.47 | 667,148 | +0.41(+2.54%) |
Sep 20, 2013 | 16.36 | 16.46 | 15.85 | 16.06 | 2,675,478 | -0.06(-0.36%) |
Sep 19, 2013 | 16.36 | 16.62 | 15.67 | 16.12 | 893,543 | -0.36(-2.18%) |
Sep 18, 2013 | 16.53 | 16.63 | 16.14 | 16.48 | 596,614 | -0.01(-0.06%) |
Sep 17, 2013 | 16.19 | 16.58 | 15.97 | 16.49 | 603,672 | +0.35(+2.17%) |
Sep 16, 2013 | 16.46 | 16.47 | 15.78 | 16.14 | 598,656 | -0.33(-2.01%) |
Sep 13, 2013 | 16.22 | 16.62 | 16.09 | 16.47 | 915,432 | +0.23(+1.44%) |
Sep 12, 2013 | 15.85 | 16.37 | 15.77 | 16.23 | 1,498,117 | +0.37(+2.33%) |
Sep 11, 2013 | 15.49 | 15.99 | 15.35 | 15.86 | 919,087 | +0.31(+2.00%) |
Sep 10, 2013 | 15.51 | 15.57 | 15.11 | 15.55 | 649,556 | +0.04(+0.25%) |
Sep 09, 2013 | 15.33 | 15.68 | 15.20 | 15.51 | 1,225,175 | +0.24(+1.59%) |
Sep 06, 2013 | 14.92 | 15.44 | 14.84 | 15.27 | 2,141,074 | +0.34(+2.28%) |
Sep 05, 2013 | 15.12 | 15.39 | 14.85 | 14.93 | 7,610,234 | -0.43(-2.79%) |
Sep 04, 2013 | 16.34 | 16.34 | 15.13 | 15.36 | 2,223,027 | -1.27(-7.66%) |
Sep 03, 2013 | 16.55 | 16.94 | 16.55 | 16.63 | 484,301 | +0.16(+0.94%) |
Aug 30, 2013 | 16.67 | 16.67 | 15.98 | 16.48 | 639,447 | -0.24(-1.45%) |
Aug 29, 2013 | 16.97 | 16.97 | 16.62 | 16.72 | 520,102 | -0.22(-1.32%) |
Aug 28, 2013 | 17.02 | 17.22 | 16.82 | 16.94 | 502,815 | -0.07(-0.40%) |
Aug 27, 2013 | 17.24 | 17.40 | 16.91 | 17.01 | 410,159 | -0.30(-1.74%) |
Aug 26, 2013 | 17.01 | 17.33 | 16.87 | 17.31 | 795,180 | +0.32(+1.89%) |
Aug 23, 2013 | 17.12 | 17.16 | 16.97 | 16.99 | 406,434 | -0.01(-0.06%) |
Aug 22, 2013 | 17.01 | 17.17 | 16.92 | 17.00 | 369,655 | +0.18(+1.10%) |
Aug 21, 2013 | 16.86 | 17.24 | 16.78 | 16.82 | 277,156 | -0.05(-0.29%) |
Aug 20, 2013 | 16.21 | 17.23 | 15.73 | 16.87 | 592,100 | +0.55(+3.40%) |
Aug 19, 2013 | 16.60 | 16.64 | 16.16 | 16.31 | 483,669 | -0.25(-1.53%) |
Aug 16, 2013 | 15.50 | 16.75 | 15.35 | 16.56 | 710,794 | +1.04(+6.70%) |
Aug 15, 2013 | 15.39 | 15.60 | 15.36 | 15.52 | 361,866 | +0.06(+0.38%) |
Aug 14, 2013 | 15.45 | 15.68 | 15.37 | 15.47 | 199,126 | -0.08(-0.50%) |
Aug 13, 2013 | 15.39 | 15.94 | 15.33 | 15.54 | 355,293 | +0.10(+0.63%) |
Aug 12, 2013 | 14.10 | 15.48 | 14.06 | 15.45 | 478,393 | +1.34(+9.52%) |
Aug 09, 2013 | 14.88 | 14.88 | 13.98 | 14.10 | 691,320 | -0.96(-6.39%) |
Aug 08, 2013 | 13.62 | 15.11 | 13.27 | 15.07 | 605,334 | +1.89(+14.32%) |
Aug 07, 2013 | 13.13 | 13.22 | 13.07 | 13.18 | 197,872 | +0.05(+0.37%) |
Aug 06, 2013 | 13.07 | 13.16 | 12.95 | 13.13 | 298,378 | +0.09(+0.67%) |
Aug 05, 2013 | 12.96 | 13.08 | 12.85 | 13.04 | 191,259 | +0.15(+1.13%) |
Aug 02, 2013 | 12.79 | 12.90 | 12.75 | 12.90 | 172,440 | +0.09(+0.68%) |
Aug 01, 2013 | 12.82 | 12.89 | 12.62 | 12.81 | 338,908 | +0.07(+0.53%) |
Jul 31, 2013 | 12.66 | 12.82 | 12.60 | 12.74 | 237,983 | +0.05(+0.38%) |
Jul 30, 2013 | 12.72 | 12.72 | 12.47 | 12.69 | 190,800 | +0.03(+0.23%) |
Jul 29, 2013 | 12.70 | 12.71 | 12.56 | 12.66 | 250,892 | -0.01(-0.08%) |
Jul 26, 2013 | 12.43 | 12.72 | 12.41 | 12.67 | 209,546 | +0.14(+1.09%) |
Jul 25, 2013 | 12.44 | 12.63 | 12.32 | 12.54 | 214,186 | +0.06(+0.47%) |
Jul 24, 2013 | 12.71 | 12.74 | 12.40 | 12.48 | 240,120 | -0.18(-1.38%) |
Jul 23, 2013 | 12.50 | 12.70 | 12.50 | 12.65 | 326,603 | +0.22(+1.80%) |
Jul 22, 2013 | 12.17 | 12.48 | 11.95 | 12.43 | 302,285 | +0.24(+1.99%) |
Jul 19, 2013 | 12.06 | 12.36 | 12.00 | 12.19 | 235,797 | +0.08(+0.64%) |
Jul 18, 2013 | 11.55 | 12.25 | 11.54 | 12.11 | 552,824 | +0.61(+5.33%) |
Jul 17, 2013 | 11.31 | 11.63 | 11.31 | 11.50 | 342,278 | +0.14(+1.20%) |
Jul 16, 2013 | 11.22 | 11.41 | 11.18 | 11.36 | 188,479 | +0.16(+1.39%) |
Jul 15, 2013 | 11.39 | 11.45 | 11.18 | 11.21 | 224,848 | -0.23(-2.04%) |
Jul 12, 2013 | 11.37 | 11.51 | 11.24 | 11.44 | 204,378 | +0.07(+0.60%) |
Jul 11, 2013 | 11.52 | 11.54 | 11.18 | 11.37 | 301,913 | -0.01(-0.09%) |
Jul 10, 2013 | 11.41 | 11.56 | 11.37 | 11.38 | 620,058 | -0.02(-0.17%) |
Jul 09, 2013 | 11.44 | 11.51 | 11.34 | 11.40 | 470,745 | +0.02(+0.17%) |
Jul 08, 2013 | 11.84 | 11.89 | 11.33 | 11.38 | 377,495 | -0.46(-3.86%) |
Jul 05, 2013 | 11.78 | 11.84 | 11.60 | 11.84 | 185,320 | +0.17(+1.42%) |
Jul 03, 2013 | 11.63 | 11.70 | 11.48 | 11.67 | 66,222 | +0.06(+0.50%) |
Jul 02, 2013 | 11.72 | 11.81 | 11.54 | 11.61 | 273,020 | -0.10(-0.83%) |
Jul 01, 2013 | 11.85 | 11.92 | 11.56 | 11.71 | 464,077 | +0.06(+0.50%) |
Jun 28, 2013 | 11.55 | 11.83 | 11.45 | 11.65 | 4,034,045 | +0.02(+0.17%) |
Jun 26, 2013 | 12.14 | 12.14 | 11.58 | 11.63 | 940,774 | -0.12(-0.99%) |
Jun 25, 2013 | 11.77 | 12.11 | 11.55 | 11.75 | 965,235 | +0.06(+0.50%) |
Jun 24, 2013 | 11.05 | 11.77 | 10.94 | 11.69 | 676,710 | +0.48(+4.25%) |
Jun 21, 2013 | 10.85 | 11.21 | 10.77 | 11.21 | 292,949 | +0.35(+3.22%) |
Jun 20, 2013 | 11.04 | 11.22 | 10.79 | 10.86 | 451,937 | -0.32(-2.87%) |
Jun 19, 2013 | 11.23 | 11.40 | 11.18 | 11.19 | 442,885 | -0.02(-0.17%) |
Jun 18, 2013 | 11.15 | 11.27 | 11.04 | 11.21 | 355,273 | +0.08(+0.70%) |
Jun 17, 2013 | 10.55 | 11.25 | 10.55 | 11.13 | 574,511 | +0.60(+5.73%) |
Jun 14, 2013 | 10.54 | 10.57 | 10.32 | 10.52 | 190,538 | +0.02(+0.18%) |
Jun 13, 2013 | 10.09 | 10.73 | 10.04 | 10.50 | 478,964 | +0.48(+4.75%) |
Jun 12, 2013 | 10.04 | 10.14 | 9.970 | 10.03 | 214,163 | +0.09(+0.88%) |
Jun 11, 2013 | 9.873 | 10.04 | 9.824 | 9.941 | 230,661 | -0.02(-0.20%) |
Jun 10, 2013 | 9.902 | 9.960 | 9.756 | 9.960 | 228,606 | +0.10(+0.99%) |
Jun 07, 2013 | 9.775 | 9.980 | 9.688 | 9.863 | 220,434 | +0.11(+1.10%) |
Jun 06, 2013 | 9.600 | 9.775 | 9.552 | 9.756 | 276,880 | +0.13(+1.31%) |
Jun 05, 2013 | 9.659 | 9.766 | 9.600 | 9.629 | 229,005 | +0.00(+0.00%) |
Jun 04, 2013 | 9.668 | 9.707 | 9.561 | 9.629 | 142,809 | -0.06(-0.60%) |
Jun 03, 2013 | 9.707 | 9.863 | 9.590 | 9.688 | 238,455 | -0.02(-0.20%) |
May 31, 2013 | 9.590 | 9.736 | 9.542 | 9.707 | 301,037 | +0.11(+1.11%) |
May 30, 2013 | 9.668 | 9.707 | 9.503 | 9.600 | 157,664 | -0.05(-0.50%) |
May 29, 2013 | 9.717 | 9.755 | 9.552 | 9.649 | 252,335 | +0.02(+0.20%) |
May 28, 2013 | 9.571 | 9.882 | 9.474 | 9.629 | 387,161 | +0.29(+3.13%) |
May 24, 2013 | 9.376 | 9.493 | 9.260 | 9.338 | 151,974 | -0.08(-0.83%) |
May 23, 2013 | 9.143 | 9.454 | 9.094 | 9.415 | 274,140 | +0.16(+1.68%) |
May 22, 2013 | 9.250 | 9.386 | 9.143 | 9.260 | 290,231 | -0.01(-0.10%) |
May 21, 2013 | 9.376 | 9.435 | 9.269 | 9.269 | 74,229 | -0.07(-0.73%) |
May 20, 2013 | 9.289 | 9.435 | 9.260 | 9.338 | 145,919 | +0.00(+0.00%) |
May 17, 2013 | 9.328 | 9.454 | 9.201 | 9.338 | 237,295 | +0.04(+0.42%) |
May 16, 2013 | 9.396 | 9.493 | 9.240 | 9.299 | 116,862 | -0.09(-0.93%) |
May 15, 2013 | 9.299 | 9.474 | 9.279 | 9.386 | 146,748 | +0.18(+1.90%) |
May 13, 2013 | 9.221 | 9.299 | 9.046 | 9.211 | 139,679 | -0.06(-0.63%) |
May 10, 2013 | 9.211 | 9.269 | 8.997 | 9.269 | 205,196 | +0.06(+0.63%) |
May 09, 2013 | 8.559 | 9.620 | 8.482 | 9.211 | 429,301 | -0.25(-2.67%) |
May 08, 2013 | 9.406 | 9.522 | 9.289 | 9.464 | 160,270 | +0.09(+0.93%) |
May 07, 2013 | 9.386 | 9.513 | 9.347 | 9.376 | 188,769 | +0.07(+0.73%) |
May 06, 2013 | 9.318 | 9.503 | 9.133 | 9.308 | 166,997 | +0.02(+0.21%) |
May 03, 2013 | 9.240 | 9.357 | 9.201 | 9.289 | 183,715 | +0.09(+0.95%) |
May 02, 2013 | 9.240 | 9.289 | 9.143 | 9.201 | 245,878 | +0.05(+0.53%) |
May 01, 2013 | 9.552 | 9.552 | 9.143 | 9.153 | 323,771 | -0.45(-4.66%) |
Apr 30, 2013 | 9.649 | 9.783 | 9.561 | 9.600 | 273,758 | -0.10(-1.00%) |
Apr 29, 2013 | 9.707 | 9.853 | 9.571 | 9.697 | 468,056 | +0.09(+0.91%) |
Apr 26, 2013 | 9.610 | 9.697 | 9.522 | 9.610 | 161,645 | +0.09(+0.92%) |
Apr 25, 2013 | 9.766 | 9.804 | 9.522 | 9.522 | 494,752 | -0.18(-1.90%) |
Apr 24, 2013 | 9.678 | 9.824 | 9.610 | 9.707 | 356,099 | +0.30(+3.21%) |
Apr 23, 2013 | 9.357 | 9.639 | 9.250 | 9.406 | 786,080 | +0.04(+0.42%) |
Apr 22, 2013 | 9.162 | 9.386 | 8.900 | 9.367 | 283,206 | +0.29(+3.22%) |
Apr 19, 2013 | 9.104 | 9.182 | 8.842 | 9.075 | 223,484 | -0.04(-0.43%) |
Apr 18, 2013 | 8.657 | 9.172 | 8.550 | 9.114 | 924,799 | +0.51(+5.88%) |
Apr 17, 2013 | 8.657 | 8.812 | 8.491 | 8.608 | 501,890 | -0.10(-1.12%) |
Apr 16, 2013 | 8.404 | 8.715 | 8.307 | 8.705 | 273,992 | +0.42(+5.05%) |
Apr 15, 2013 | 8.559 | 8.559 | 8.024 | 8.287 | 449,261 | -0.26(-3.07%) |
Apr 12, 2013 | 8.569 | 8.637 | 8.511 | 8.550 | 176,039 | -0.04(-0.45%) |
Apr 11, 2013 | 8.589 | 8.676 | 8.394 | 8.589 | 228,419 | +0.03(+0.34%) |
Apr 10, 2013 | 8.443 | 8.744 | 8.375 | 8.559 | 228,610 | +0.16(+1.85%) |
Apr 09, 2013 | 8.472 | 8.511 | 8.287 | 8.404 | 133,592 | -0.02(-0.23%) |
Apr 08, 2013 | 8.277 | 8.443 | 8.190 | 8.423 | 188,910 | +0.17(+2.00%) |
Apr 05, 2013 | 8.258 | 8.355 | 8.200 | 8.258 | 183,954 | -0.09(-1.05%) |
Apr 04, 2013 | 8.307 | 8.375 | 8.161 | 8.345 | 149,248 | +0.03(+0.35%) |
Apr 03, 2013 | 8.472 | 8.598 | 8.248 | 8.316 | 292,185 | -0.10(-1.16%) |
Apr 02, 2013 | 8.579 | 8.618 | 8.375 | 8.414 | 151,326 | -0.16(-1.82%) |