Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.54 | 13.66 | 13.41 | 13.56 | 438,278 | +0.09(+0.64%) |
May 29, 2014 | 13.54 | 13.55 | 13.30 | 13.48 | 269,168 | +0.02(+0.16%) |
May 28, 2014 | 13.57 | 13.57 | 13.22 | 13.46 | 533,680 | -0.14(-1.04%) |
May 27, 2014 | 13.52 | 13.61 | 13.38 | 13.60 | 298,027 | +0.19(+1.40%) |
May 23, 2014 | 13.40 | 13.41 | 13.41 | 13.41 | 269,981 | +0.03(+0.22%) |
May 22, 2014 | 13.36 | 13.44 | 13.32 | 13.38 | 131,306 | +0.01(+0.07%) |
May 21, 2014 | 13.31 | 13.43 | 13.26 | 13.37 | 211,093 | +0.07(+0.53%) |
May 20, 2014 | 13.36 | 13.43 | 13.22 | 13.30 | 363,503 | -0.14(-1.04%) |
May 19, 2014 | 13.38 | 13.56 | 13.37 | 13.44 | 177,082 | -0.03(-0.19%) |
May 16, 2014 | 13.37 | 13.51 | 13.23 | 13.47 | 288,772 | +0.06(+0.48%) |
May 15, 2014 | 13.49 | 13.49 | 13.18 | 13.40 | 793,732 | -0.14(-1.02%) |
May 14, 2014 | 13.61 | 13.66 | 13.47 | 13.54 | 630,409 | -0.09(-0.68%) |
May 13, 2014 | 14.05 | 14.05 | 13.59 | 13.63 | 354,539 | -0.17(-1.21%) |
May 12, 2014 | 13.66 | 13.96 | 13.66 | 13.80 | 367,378 | +0.20(+1.46%) |
May 09, 2014 | 13.56 | 13.72 | 13.48 | 13.60 | 416,482 | -0.06(-0.40%) |
May 08, 2014 | 13.71 | 13.87 | 13.55 | 13.66 | 458,606 | -0.16(-1.16%) |
May 07, 2014 | 13.77 | 13.88 | 13.64 | 13.82 | 714,720 | -0.01(-0.05%) |
May 06, 2014 | 13.82 | 13.93 | 13.74 | 13.82 | 471,355 | -0.07(-0.48%) |
May 05, 2014 | 13.81 | 13.93 | 13.81 | 13.89 | 346,878 | +0.03(+0.18%) |
May 02, 2014 | 13.87 | 13.97 | 13.76 | 13.86 | 676,198 | +0.04(+0.27%) |
May 01, 2014 | 13.78 | 13.92 | 13.62 | 13.83 | 576,019 | +0.00(+0.00%) |
Apr 30, 2014 | 13.65 | 13.87 | 13.57 | 13.83 | 586,533 | +0.13(+0.95%) |
Apr 29, 2014 | 13.73 | 13.89 | 13.63 | 13.70 | 671,682 | -0.02(-0.15%) |
Apr 28, 2014 | 13.65 | 13.73 | 13.54 | 13.72 | 687,582 | +0.16(+1.15%) |
Apr 25, 2014 | 13.68 | 13.75 | 13.48 | 13.56 | 493,424 | -0.18(-1.33%) |
Apr 24, 2014 | 13.89 | 13.89 | 13.57 | 13.74 | 408,872 | -0.09(-0.61%) |
Apr 23, 2014 | 13.97 | 14.03 | 13.66 | 13.83 | 358,109 | -0.03(-0.25%) |
Apr 22, 2014 | 13.75 | 13.98 | 13.71 | 13.86 | 203,807 | +0.12(+0.85%) |
Apr 21, 2014 | 13.71 | 13.81 | 13.65 | 13.75 | 355,200 | +0.03(+0.18%) |
Apr 17, 2014 | 13.56 | 13.72 | 13.72 | 13.72 | 696,869 | +0.16(+1.16%) |
Apr 16, 2014 | 13.59 | 13.69 | 13.50 | 13.56 | 262,612 | +0.03(+0.19%) |
Apr 15, 2014 | 13.53 | 13.63 | 13.34 | 13.54 | 349,984 | +0.09(+0.64%) |
Apr 14, 2014 | 13.52 | 13.58 | 13.38 | 13.45 | 323,729 | -0.01(-0.06%) |
Apr 11, 2014 | 13.39 | 13.60 | 13.39 | 13.46 | 277,826 | -0.05(-0.37%) |
Apr 10, 2014 | 13.67 | 13.77 | 13.39 | 13.51 | 639,779 | -0.22(-1.61%) |
Apr 09, 2014 | 13.67 | 13.77 | 13.63 | 13.73 | 517,945 | +0.07(+0.48%) |
Apr 08, 2014 | 13.80 | 13.80 | 13.60 | 13.66 | 331,537 | -0.08(-0.60%) |
Apr 07, 2014 | 13.85 | 13.88 | 13.73 | 13.75 | 236,452 | -0.15(-1.10%) |
Apr 04, 2014 | 14.38 | 14.38 | 13.87 | 13.90 | 579,627 | -0.38(-2.69%) |
Apr 03, 2014 | 14.41 | 14.44 | 14.17 | 14.28 | 247,125 | -0.11(-0.75%) |
Apr 02, 2014 | 14.46 | 14.46 | 14.28 | 14.39 | 326,753 | -0.08(-0.55%) |
Apr 01, 2014 | 14.34 | 14.57 | 14.34 | 14.47 | 330,489 | +0.10(+0.69%) |
Mar 31, 2014 | 14.25 | 14.46 | 14.24 | 14.37 | 434,695 | +0.15(+1.04%) |
Mar 28, 2014 | 14.29 | 14.47 | 14.18 | 14.22 | 226,739 | -0.08(-0.56%) |
Mar 27, 2014 | 14.33 | 14.35 | 14.24 | 14.30 | 371,538 | -0.06(-0.42%) |
Mar 26, 2014 | 14.63 | 14.63 | 14.26 | 14.36 | 331,384 | -0.13(-0.90%) |
Mar 25, 2014 | 14.65 | 14.65 | 14.41 | 14.50 | 210,782 | -0.03(-0.23%) |
Mar 24, 2014 | 14.89 | 14.89 | 14.43 | 14.53 | 196,120 | -0.09(-0.62%) |
Mar 21, 2014 | 14.71 | 14.88 | 14.57 | 14.62 | 428,317 | +0.01(+0.05%) |
Mar 20, 2014 | 14.60 | 14.67 | 14.55 | 14.61 | 103,310 | +0.03(+0.21%) |
Mar 19, 2014 | 14.67 | 14.74 | 14.53 | 14.58 | 97,402 | -0.13(-0.91%) |
Mar 18, 2014 | 14.83 | 14.83 | 14.65 | 14.72 | 229,878 | -0.05(-0.34%) |
Mar 17, 2014 | 14.75 | 14.86 | 14.68 | 14.77 | 285,303 | +0.12(+0.80%) |
Mar 14, 2014 | 14.70 | 14.77 | 14.57 | 14.65 | 155,128 | -0.02(-0.12%) |
Mar 13, 2014 | 14.72 | 14.76 | 14.50 | 14.67 | 429,175 | -0.02(-0.12%) |
Mar 12, 2014 | 14.49 | 14.68 | 14.44 | 14.68 | 340,932 | +0.08(+0.56%) |
Mar 11, 2014 | 14.73 | 14.87 | 14.58 | 14.60 | 219,434 | -0.23(-1.56%) |
Mar 10, 2014 | 14.70 | 14.89 | 14.67 | 14.83 | 187,957 | +0.04(+0.26%) |
Mar 07, 2014 | 14.80 | 14.95 | 14.71 | 14.80 | 158,063 | +0.08(+0.56%) |
Mar 06, 2014 | 14.64 | 14.73 | 14.50 | 14.71 | 210,464 | +0.13(+0.89%) |
Mar 05, 2014 | 14.64 | 14.64 | 14.50 | 14.58 | 800,637 | -0.13(-0.89%) |
Mar 04, 2014 | 14.49 | 14.83 | 14.46 | 14.72 | 615,284 | +0.22(+1.54%) |
Mar 03, 2014 | 14.56 | 14.58 | 14.21 | 14.49 | 249,183 | -0.15(-1.01%) |
Feb 28, 2014 | 14.61 | 14.76 | 14.57 | 14.64 | 388,951 | +0.00(+0.03%) |
Feb 27, 2014 | 14.12 | 14.68 | 13.39 | 14.64 | 941,434 | -0.34(-2.28%) |
Feb 26, 2014 | 14.79 | 15.08 | 14.77 | 14.98 | 171,784 | +0.13(+0.88%) |
Feb 25, 2014 | 15.05 | 15.11 | 14.74 | 14.85 | 183,974 | -0.24(-1.60%) |
Feb 24, 2014 | 14.79 | 15.23 | 14.67 | 15.09 | 199,131 | +0.41(+2.82%) |
Feb 21, 2014 | 14.64 | 14.70 | 14.44 | 14.67 | 215,070 | +0.11(+0.77%) |
Feb 20, 2014 | 14.29 | 14.59 | 14.27 | 14.56 | 178,518 | +0.20(+1.37%) |
Feb 19, 2014 | 14.35 | 14.44 | 14.26 | 14.36 | 188,790 | -0.08(-0.52%) |
Feb 18, 2014 | 14.44 | 14.57 | 14.35 | 14.44 | 192,531 | -0.04(-0.27%) |
Feb 14, 2014 | 14.29 | 14.48 | 14.48 | 14.48 | 165,165 | +0.20(+1.37%) |
Feb 13, 2014 | 14.31 | 14.31 | 14.01 | 14.28 | 700,865 | +0.11(+0.77%) |
Feb 12, 2014 | 14.31 | 14.54 | 14.12 | 14.18 | 286,294 | -0.14(-0.96%) |
Feb 11, 2014 | 14.02 | 14.44 | 13.99 | 14.31 | 425,039 | +0.07(+0.46%) |
Feb 10, 2014 | 13.96 | 14.25 | 13.76 | 14.25 | 390,126 | +0.30(+2.13%) |
Feb 07, 2014 | 13.92 | 14.01 | 13.79 | 13.95 | 361,374 | +0.02(+0.14%) |
Feb 06, 2014 | 13.89 | 14.12 | 13.87 | 13.93 | 326,086 | +0.04(+0.26%) |
Feb 05, 2014 | 13.74 | 13.95 | 13.43 | 13.89 | 404,279 | +0.05(+0.34%) |
Feb 04, 2014 | 13.87 | 13.90 | 13.75 | 13.85 | 297,284 | +0.02(+0.13%) |
Feb 03, 2014 | 14.03 | 14.12 | 13.80 | 13.83 | 501,193 | -0.20(-1.41%) |
Jan 31, 2014 | 13.77 | 14.07 | 13.77 | 14.03 | 293,282 | +0.00(+0.00%) |
Jan 30, 2014 | 14.14 | 14.29 | 14.00 | 14.03 | 235,252 | +0.06(+0.44%) |
Jan 29, 2014 | 14.18 | 14.22 | 13.96 | 13.97 | 466,330 | -0.39(-2.74%) |
Jan 28, 2014 | 14.38 | 14.40 | 14.24 | 14.36 | 292,786 | +0.03(+0.24%) |
Jan 27, 2014 | 14.61 | 14.69 | 14.22 | 14.33 | 242,805 | -0.20(-1.38%) |
Jan 24, 2014 | 14.72 | 14.75 | 14.37 | 14.53 | 406,166 | -0.29(-1.98%) |
Jan 23, 2014 | 14.71 | 14.87 | 14.68 | 14.82 | 232,380 | -0.03(-0.21%) |
Jan 22, 2014 | 14.83 | 14.91 | 14.75 | 14.85 | 219,587 | +0.00(+0.03%) |
Jan 21, 2014 | 14.93 | 15.04 | 14.79 | 14.84 | 324,746 | -0.04(-0.25%) |
Jan 17, 2014 | 14.75 | 14.88 | 14.88 | 14.88 | 366,539 | +0.16(+1.09%) |
Jan 16, 2014 | 14.56 | 14.77 | 14.56 | 14.72 | 273,538 | +0.12(+0.82%) |
Jan 15, 2014 | 14.59 | 14.64 | 14.51 | 14.60 | 182,469 | +0.01(+0.06%) |
Jan 14, 2014 | 14.44 | 14.63 | 14.39 | 14.59 | 325,997 | +0.25(+1.72%) |
Jan 13, 2014 | 14.28 | 14.38 | 14.25 | 14.35 | 453,143 | +0.06(+0.42%) |
Jan 10, 2014 | 14.19 | 14.31 | 14.09 | 14.29 | 300,251 | +0.11(+0.80%) |
Jan 09, 2014 | 14.25 | 14.25 | 14.01 | 14.17 | 418,954 | -0.00(-0.02%) |
Jan 08, 2014 | 13.95 | 14.20 | 13.95 | 14.18 | 381,258 | -0.01(-0.08%) |
Jan 07, 2014 | 14.10 | 14.23 | 14.01 | 14.19 | 365,446 | +0.16(+1.16%) |
Jan 06, 2014 | 14.11 | 14.11 | 13.95 | 14.02 | 318,775 | -0.06(-0.46%) |
Jan 03, 2014 | 14.13 | 14.21 | 14.00 | 14.09 | 137,468 | -0.03(-0.18%) |
Jan 02, 2014 | 14.05 | 14.31 | 14.03 | 14.11 | 404,057 | +0.00(+0.01%) |
Dec 31, 2013 | 14.08 | 14.11 | 14.11 | 14.11 | 160,718 | +0.06(+0.45%) |
Dec 30, 2013 | 14.02 | 14.11 | 14.01 | 14.05 | 140,447 | -0.02(-0.12%) |
Dec 27, 2013 | 14.21 | 14.21 | 13.92 | 14.07 | 287,641 | -0.09(-0.67%) |
Dec 26, 2013 | 14.17 | 14.28 | 14.12 | 14.16 | 116,022 | +0.07(+0.52%) |
Dec 24, 2013 | 13.87 | 14.17 | 13.87 | 14.09 | 135,251 | -0.01(-0.10%) |
Dec 23, 2013 | 14.26 | 14.26 | 14.01 | 14.10 | 235,055 | -0.07(-0.47%) |
Dec 20, 2013 | 14.00 | 14.29 | 14.00 | 14.17 | 686,064 | +0.24(+1.72%) |
Dec 19, 2013 | 14.13 | 14.13 | 13.85 | 13.93 | 165,114 | -0.25(-1.78%) |
Dec 18, 2013 | 13.95 | 14.22 | 13.93 | 14.18 | 228,715 | +0.23(+1.65%) |
Dec 17, 2013 | 14.12 | 14.12 | 13.81 | 13.95 | 246,674 | -0.14(-1.01%) |
Dec 16, 2013 | 13.89 | 14.17 | 13.85 | 14.09 | 218,596 | +0.22(+1.60%) |
Dec 13, 2013 | 13.80 | 14.02 | 13.71 | 13.87 | 246,693 | +0.10(+0.70%) |
Dec 12, 2013 | 13.78 | 13.85 | 13.72 | 13.77 | 172,495 | +0.05(+0.37%) |
Dec 11, 2013 | 13.76 | 14.00 | 13.72 | 13.72 | 318,705 | -0.05(-0.33%) |
Dec 10, 2013 | 13.95 | 13.96 | 13.69 | 13.77 | 316,786 | -0.22(-1.60%) |
Dec 09, 2013 | 13.86 | 14.09 | 13.86 | 13.99 | 179,210 | +0.12(+0.85%) |
Dec 06, 2013 | 13.86 | 14.00 | 13.79 | 13.87 | 0 | +0.19(+1.37%) |
Dec 05, 2013 | 13.69 | 13.82 | 13.54 | 13.69 | 0 | -0.01(-0.05%) |
Dec 04, 2013 | 13.60 | 13.83 | 13.50 | 13.69 | 0 | +0.11(+0.78%) |
Dec 03, 2013 | 13.54 | 13.73 | 13.49 | 13.59 | 0 | +0.01(+0.09%) |
Dec 02, 2013 | 14.04 | 14.04 | 13.56 | 13.58 | 0 | -0.43(-3.05%) |
Nov 29, 2013 | 14.09 | 14.11 | 13.93 | 14.00 | 0 | +0.03(+0.22%) |
Nov 27, 2013 | 13.62 | 14.01 | 13.60 | 13.97 | 0 | +0.40(+2.96%) |
Nov 26, 2013 | 13.56 | 13.60 | 13.49 | 13.57 | 0 | -0.00(-0.03%) |
Nov 25, 2013 | 13.60 | 13.64 | 13.48 | 13.57 | 103,004 | +0.00(+0.01%) |
Nov 22, 2013 | 13.53 | 13.66 | 13.40 | 13.57 | 0 | +0.09(+0.68%) |
Nov 21, 2013 | 13.16 | 13.56 | 13.08 | 13.48 | 246,317 | +0.38(+2.90%) |
Nov 20, 2013 | 13.15 | 13.22 | 13.02 | 13.10 | 0 | +0.00(+0.04%) |
Nov 19, 2013 | 13.03 | 13.24 | 13.03 | 13.10 | 195,319 | -0.15(-1.11%) |
Nov 18, 2013 | 13.38 | 13.56 | 13.16 | 13.24 | 0 | -0.05(-0.37%) |
Nov 15, 2013 | 13.24 | 13.71 | 13.13 | 13.29 | 0 | +0.11(+0.82%) |
Nov 14, 2013 | 13.18 | 13.25 | 13.08 | 13.18 | 0 | -0.03(-0.20%) |
Nov 13, 2013 | 13.07 | 13.23 | 13.02 | 13.21 | 0 | +0.10(+0.80%) |
Nov 12, 2013 | 12.96 | 13.14 | 12.91 | 13.11 | 0 | +0.17(+1.31%) |
Nov 11, 2013 | 13.10 | 13.18 | 12.89 | 12.94 | 0 | -0.18(-1.35%) |
Nov 08, 2013 | 12.90 | 13.19 | 12.88 | 13.11 | 0 | +0.20(+1.54%) |
Nov 07, 2013 | 13.17 | 13.20 | 12.85 | 12.92 | 292,927 | -0.18(-1.36%) |
Nov 06, 2013 | 13.30 | 13.40 | 13.06 | 13.09 | 184,237 | -0.15(-1.16%) |
Nov 05, 2013 | 13.32 | 13.39 | 13.14 | 13.25 | 0 | -0.18(-1.31%) |
Nov 04, 2013 | 13.28 | 13.71 | 13.24 | 13.42 | 216,461 | +0.23(+1.75%) |
Nov 01, 2013 | 13.37 | 13.39 | 13.14 | 13.19 | 0 | -0.20(-1.47%) |
Oct 31, 2013 | 13.64 | 13.64 | 13.37 | 13.39 | 0 | -0.18(-1.33%) |
Oct 30, 2013 | 13.71 | 13.71 | 13.53 | 13.57 | 212,605 | -0.14(-1.05%) |
Oct 29, 2013 | 13.71 | 13.85 | 13.56 | 13.71 | 0 | -0.00(-0.03%) |
Oct 28, 2013 | 13.72 | 13.80 | 13.61 | 13.72 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 13.88 | 13.94 | 13.62 | 13.72 | 0 | -0.10(-0.73%) |
Oct 24, 2013 | 13.75 | 13.85 | 13.66 | 13.82 | 127,374 | +0.05(+0.39%) |
Oct 23, 2013 | 13.86 | 13.88 | 13.73 | 13.77 | 0 | -0.13(-0.91%) |
Oct 22, 2013 | 13.86 | 13.97 | 13.85 | 13.89 | 126,809 | +0.01(+0.04%) |
Oct 21, 2013 | 13.96 | 14.08 | 13.87 | 13.89 | 95,465 | -0.10(-0.71%) |
Oct 18, 2013 | 13.79 | 14.03 | 13.66 | 13.99 | 273,222 | +0.35(+2.55%) |
Oct 17, 2013 | 13.57 | 13.71 | 13.48 | 13.64 | 131,853 | -0.02(-0.14%) |
Oct 16, 2013 | 13.67 | 13.75 | 13.55 | 13.66 | 173,194 | +0.12(+0.87%) |
Oct 15, 2013 | 13.71 | 13.71 | 13.53 | 13.54 | 98,506 | -0.17(-1.23%) |
Oct 14, 2013 | 13.69 | 13.77 | 13.64 | 13.71 | 124,788 | -0.01(-0.06%) |
Oct 11, 2013 | 13.55 | 13.76 | 13.50 | 13.71 | 0 | +0.17(+1.29%) |
Oct 10, 2013 | 13.40 | 13.64 | 13.27 | 13.54 | 103,120 | +0.29(+2.18%) |
Oct 09, 2013 | 13.22 | 13.33 | 13.13 | 13.25 | 196,037 | +0.12(+0.89%) |
Oct 08, 2013 | 13.37 | 13.68 | 13.13 | 13.13 | 333,062 | -0.25(-1.86%) |
Oct 07, 2013 | 13.41 | 13.52 | 13.37 | 13.38 | 0 | -0.11(-0.81%) |
Oct 04, 2013 | 13.23 | 13.54 | 13.23 | 13.49 | 0 | +0.24(+1.80%) |
Oct 03, 2013 | 13.36 | 13.47 | 13.22 | 13.25 | 0 | -0.17(-1.27%) |
Oct 02, 2013 | 13.49 | 13.57 | 13.35 | 13.42 | 205,027 | -0.15(-1.10%) |
Oct 01, 2013 | 13.46 | 13.62 | 13.40 | 13.57 | 217,603 | +0.09(+0.67%) |
Sep 30, 2013 | 13.39 | 13.54 | 13.28 | 13.48 | 0 | -0.01(-0.05%) |
Sep 27, 2013 | 13.59 | 13.78 | 13.34 | 13.49 | 0 | -0.21(-1.51%) |
Sep 26, 2013 | 13.84 | 13.98 | 13.64 | 13.70 | 217,526 | -0.09(-0.66%) |
Sep 25, 2013 | 13.79 | 13.85 | 13.74 | 13.79 | 220,908 | +0.06(+0.44%) |
Sep 24, 2013 | 13.90 | 14.00 | 13.61 | 13.73 | 287,274 | -0.12(-0.88%) |
Sep 23, 2013 | 13.77 | 13.91 | 13.66 | 13.85 | 247,491 | +0.04(+0.27%) |
Sep 20, 2013 | 13.71 | 13.92 | 13.60 | 13.81 | 0 | +0.11(+0.81%) |
Sep 19, 2013 | 13.70 | 13.71 | 13.60 | 13.70 | 129,312 | +0.05(+0.40%) |
Sep 18, 2013 | 13.45 | 13.70 | 13.41 | 13.65 | 0 | +0.24(+1.79%) |
Sep 17, 2013 | 13.30 | 13.56 | 13.20 | 13.41 | 0 | +0.16(+1.20%) |
Sep 16, 2013 | 13.24 | 13.42 | 13.16 | 13.25 | 0 | +0.01(+0.06%) |
Sep 13, 2013 | 13.17 | 13.25 | 13.09 | 13.24 | 0 | +0.15(+1.13%) |
Sep 12, 2013 | 13.21 | 13.25 | 13.09 | 13.09 | 0 | -0.16(-1.20%) |
Sep 11, 2013 | 13.09 | 13.28 | 13.09 | 13.25 | 0 | +0.15(+1.15%) |
Sep 10, 2013 | 12.94 | 13.13 | 12.94 | 13.10 | 259,490 | +0.20(+1.52%) |
Sep 09, 2013 | 12.78 | 12.91 | 12.72 | 12.90 | 0 | +0.14(+1.09%) |
Sep 06, 2013 | 12.89 | 12.89 | 12.65 | 12.76 | 0 | -0.03(-0.23%) |
Sep 05, 2013 | 12.80 | 12.82 | 12.69 | 12.79 | 0 | -0.00(-0.01%) |
Sep 04, 2013 | 12.68 | 12.81 | 12.61 | 12.80 | 0 | +0.21(+1.63%) |
Sep 03, 2013 | 12.77 | 12.85 | 12.56 | 12.59 | 0 | -0.03(-0.27%) |
Aug 30, 2013 | 12.63 | 12.67 | 12.62 | 12.62 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 12.63 | 12.75 | 12.59 | 12.68 | 164,936 | +0.05(+0.40%) |
Aug 28, 2013 | 12.68 | 12.71 | 12.55 | 12.63 | 0 | -0.01(-0.07%) |
Aug 27, 2013 | 12.65 | 12.69 | 12.60 | 12.64 | 229,621 | -0.11(-0.89%) |
Aug 26, 2013 | 12.76 | 12.86 | 12.70 | 12.75 | 0 | +0.06(+0.45%) |
Aug 23, 2013 | 12.59 | 12.70 | 12.40 | 12.70 | 0 | +0.13(+1.07%) |
Aug 22, 2013 | 12.48 | 12.70 | 12.46 | 12.56 | 97,627 | +0.09(+0.74%) |
Aug 21, 2013 | 12.63 | 12.67 | 12.41 | 12.47 | 0 | -0.23(-1.78%) |
Aug 20, 2013 | 12.62 | 12.83 | 12.62 | 12.70 | 82,625 | +0.13(+1.07%) |
Aug 19, 2013 | 12.51 | 12.60 | 12.47 | 12.56 | 185,270 | +0.05(+0.42%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.47 | 12.51 | 0 | -0.15(-1.22%) |
Aug 15, 2013 | 12.81 | 12.87 | 12.63 | 12.66 | 236,654 | -0.26(-2.01%) |
Aug 14, 2013 | 12.87 | 12.93 | 12.75 | 12.92 | 248,788 | +0.10(+0.74%) |
Aug 13, 2013 | 12.83 | 12.87 | 12.74 | 12.83 | 157,538 | +0.04(+0.32%) |
Aug 12, 2013 | 12.69 | 12.81 | 12.69 | 12.79 | 179,528 | -0.03(-0.24%) |
Aug 09, 2013 | 12.88 | 12.88 | 12.74 | 12.82 | 283,674 | -0.05(-0.41%) |
Aug 08, 2013 | 12.93 | 13.07 | 12.79 | 12.87 | 138,552 | -0.03(-0.24%) |
Aug 07, 2013 | 13.03 | 13.03 | 12.82 | 12.90 | 114,271 | -0.12(-0.90%) |
Aug 06, 2013 | 13.23 | 13.31 | 12.96 | 13.02 | 161,581 | -0.30(-2.24%) |
Aug 05, 2013 | 13.18 | 13.33 | 13.06 | 13.32 | 239,310 | +0.16(+1.23%) |
Aug 02, 2013 | 13.05 | 13.21 | 12.95 | 13.16 | 167,824 | +0.07(+0.52%) |
Aug 01, 2013 | 12.70 | 13.12 | 12.62 | 13.09 | 193,407 | +0.43(+3.40%) |
Jul 31, 2013 | 12.73 | 12.84 | 12.64 | 12.66 | 0 | -0.00(-0.01%) |
Jul 30, 2013 | 12.68 | 12.78 | 12.60 | 12.66 | 0 | +0.06(+0.48%) |
Jul 29, 2013 | 12.59 | 12.72 | 12.38 | 12.60 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 12.64 | 12.72 | 12.49 | 12.59 | 0 | -0.16(-1.27%) |
Jul 25, 2013 | 12.78 | 12.78 | 12.61 | 12.75 | 0 | -0.01(-0.06%) |
Jul 24, 2013 | 12.84 | 12.89 | 12.68 | 12.76 | 0 | -0.00(-0.04%) |
Jul 23, 2013 | 12.92 | 12.97 | 12.72 | 12.76 | 0 | -0.16(-1.23%) |
Jul 22, 2013 | 12.94 | 12.96 | 12.89 | 12.92 | 0 | -0.06(-0.49%) |
Jul 19, 2013 | 12.98 | 13.02 | 12.96 | 12.99 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 13.09 | 13.13 | 12.94 | 13.01 | 0 | -0.05(-0.36%) |
Jul 17, 2013 | 13.13 | 13.17 | 13.03 | 13.06 | 161,940 | +0.02(+0.16%) |
Jul 16, 2013 | 13.01 | 13.10 | 12.85 | 13.04 | 0 | -0.09(-0.68%) |
Jul 15, 2013 | 13.04 | 13.14 | 12.93 | 13.13 | 0 | +0.10(+0.74%) |
Jul 12, 2013 | 13.13 | 13.29 | 12.99 | 13.03 | 0 | -0.15(-1.16%) |
Jul 11, 2013 | 13.16 | 13.26 | 13.10 | 13.18 | 0 | +0.18(+1.38%) |
Jul 10, 2013 | 12.89 | 13.04 | 12.89 | 13.00 | 0 | +0.07(+0.51%) |
Jul 09, 2013 | 12.94 | 13.10 | 12.83 | 12.94 | 0 | +0.01(+0.10%) |
Jul 08, 2013 | 13.01 | 13.04 | 12.89 | 12.92 | 0 | -0.04(-0.28%) |
Jul 05, 2013 | 12.80 | 12.99 | 12.62 | 12.96 | 0 | +0.37(+2.97%) |
Jul 03, 2013 | 12.57 | 12.68 | 12.46 | 12.59 | 0 | -0.02(-0.15%) |
Jul 02, 2013 | 12.44 | 12.70 | 12.40 | 12.60 | 0 | +0.07(+0.60%) |
Jul 01, 2013 | 12.33 | 12.58 | 12.30 | 12.53 | 0 | +0.24(+1.97%) |
Jun 28, 2013 | 12.32 | 12.50 | 12.28 | 12.29 | 2,268,949 | -0.10(-0.80%) |
Jun 27, 2013 | 12.32 | 12.42 | 12.27 | 12.39 | 0 | +0.14(+1.12%) |
Jun 26, 2013 | 12.28 | 12.36 | 12.17 | 12.25 | 0 | +0.11(+0.87%) |
Jun 25, 2013 | 11.99 | 12.19 | 11.91 | 12.15 | 0 | +0.21(+1.79%) |
Jun 24, 2013 | 12.14 | 12.14 | 11.91 | 11.93 | 0 | -0.29(-2.36%) |
Jun 21, 2013 | 12.36 | 12.49 | 12.20 | 12.22 | 608,704 | -0.08(-0.68%) |
Jun 20, 2013 | 12.37 | 12.46 | 12.27 | 12.30 | 0 | -0.20(-1.59%) |
Jun 19, 2013 | 12.77 | 12.77 | 12.50 | 12.50 | 0 | -0.20(-1.61%) |
Jun 18, 2013 | 12.40 | 12.74 | 12.35 | 12.71 | 0 | +0.36(+2.88%) |
Jun 17, 2013 | 12.53 | 12.60 | 12.31 | 12.35 | 0 | -0.10(-0.79%) |
Jun 14, 2013 | 12.51 | 12.56 | 12.40 | 12.45 | 0 | -0.04(-0.32%) |
Jun 13, 2013 | 12.41 | 12.64 | 12.25 | 12.49 | 221,376 | +0.12(+0.96%) |
Jun 12, 2013 | 12.76 | 12.76 | 12.35 | 12.37 | 138,237 | -0.26(-2.05%) |
Jun 11, 2013 | 12.76 | 12.87 | 12.60 | 12.63 | 223,904 | -0.22(-1.67%) |
Jun 10, 2013 | 12.76 | 12.91 | 12.72 | 12.85 | 0 | +0.08(+0.65%) |
Jun 07, 2013 | 12.70 | 12.93 | 12.64 | 12.76 | 0 | +0.12(+0.92%) |
Jun 06, 2013 | 12.68 | 12.70 | 12.51 | 12.65 | 319,947 | -0.01(-0.10%) |
Jun 05, 2013 | 12.69 | 12.73 | 12.57 | 12.66 | 0 | -0.09(-0.71%) |
Jun 04, 2013 | 12.80 | 12.93 | 12.64 | 12.75 | 0 | -0.07(-0.57%) |