Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.14 | 16.18 | 16.02 | 16.11 | 663,692 | -0.10(-0.62%) |
Apr 29, 2014 | 16.17 | 16.30 | 16.06 | 16.21 | 422,540 | +0.09(+0.58%) |
Apr 28, 2014 | 16.07 | 16.25 | 15.89 | 16.12 | 1,041,803 | +0.11(+0.68%) |
Apr 25, 2014 | 16.67 | 16.79 | 15.99 | 16.01 | 1,062,120 | -0.76(-4.51%) |
Apr 24, 2014 | 16.41 | 17.03 | 16.37 | 16.77 | 883,030 | -0.17(-1.00%) |
Apr 23, 2014 | 16.93 | 17.18 | 16.86 | 16.94 | 1,091,568 | -0.04(-0.23%) |
Apr 22, 2014 | 16.85 | 16.99 | 16.72 | 16.98 | 500,758 | +0.12(+0.69%) |
Apr 21, 2014 | 16.89 | 16.92 | 16.70 | 16.86 | 359,312 | -0.05(-0.27%) |
Apr 17, 2014 | 16.92 | 16.91 | 16.91 | 16.91 | 407,196 | -0.03(-0.18%) |
Apr 16, 2014 | 16.90 | 16.99 | 16.80 | 16.94 | 216,516 | +0.10(+0.60%) |
Apr 15, 2014 | 16.86 | 17.17 | 16.48 | 16.84 | 525,698 | -0.02(-0.09%) |
Apr 14, 2014 | 16.99 | 17.11 | 16.77 | 16.86 | 327,388 | +0.06(+0.37%) |
Apr 11, 2014 | 17.20 | 17.29 | 16.71 | 16.79 | 741,674 | -0.50(-2.90%) |
Apr 10, 2014 | 17.67 | 17.67 | 17.07 | 17.30 | 438,549 | -0.42(-2.35%) |
Apr 09, 2014 | 17.81 | 17.91 | 17.58 | 17.71 | 264,984 | -0.05(-0.26%) |
Apr 08, 2014 | 17.67 | 18.13 | 17.67 | 17.76 | 438,204 | +0.12(+0.70%) |
Apr 07, 2014 | 17.96 | 18.29 | 17.51 | 17.64 | 731,788 | -0.36(-1.97%) |
Apr 04, 2014 | 18.11 | 18.45 | 17.90 | 17.99 | 587,404 | -0.02(-0.09%) |
Apr 03, 2014 | 18.20 | 18.34 | 17.84 | 18.01 | 440,539 | -0.22(-1.23%) |
Apr 02, 2014 | 18.06 | 18.44 | 17.96 | 18.23 | 357,970 | +0.15(+0.85%) |
Apr 01, 2014 | 17.62 | 18.10 | 17.43 | 18.08 | 507,586 | +0.44(+2.50%) |
Mar 31, 2014 | 17.71 | 17.78 | 17.55 | 17.64 | 417,380 | +0.07(+0.40%) |
Mar 28, 2014 | 17.66 | 18.02 | 17.54 | 17.57 | 321,364 | -0.12(-0.65%) |
Mar 27, 2014 | 17.67 | 17.92 | 17.64 | 17.68 | 300,179 | +0.04(+0.22%) |
Mar 26, 2014 | 18.25 | 18.25 | 17.64 | 17.64 | 382,192 | -0.55(-3.01%) |
Mar 25, 2014 | 18.14 | 18.38 | 18.11 | 18.19 | 371,902 | +0.18(+0.99%) |
Mar 24, 2014 | 18.08 | 18.41 | 17.77 | 18.01 | 578,599 | -0.02(-0.13%) |
Mar 21, 2014 | 17.43 | 18.14 | 17.29 | 18.04 | 1,569,221 | +0.76(+4.38%) |
Mar 20, 2014 | 16.99 | 17.29 | 16.87 | 17.28 | 606,579 | +0.29(+1.68%) |
Mar 19, 2014 | 16.88 | 17.09 | 16.82 | 16.99 | 513,534 | +0.07(+0.41%) |
Mar 18, 2014 | 16.82 | 16.99 | 16.68 | 16.92 | 474,407 | +0.14(+0.83%) |
Mar 17, 2014 | 16.94 | 17.02 | 16.72 | 16.79 | 584,446 | +0.01(+0.05%) |
Mar 14, 2014 | 16.55 | 16.84 | 16.38 | 16.78 | 940,804 | +0.35(+2.11%) |
Mar 13, 2014 | 16.86 | 16.90 | 16.33 | 16.43 | 1,142,250 | -0.31(-1.84%) |
Mar 12, 2014 | 17.40 | 17.49 | 16.62 | 16.74 | 1,406,698 | -0.73(-4.20%) |
Mar 11, 2014 | 17.95 | 17.95 | 17.44 | 17.47 | 602,199 | -0.29(-1.65%) |
Mar 10, 2014 | 18.03 | 18.06 | 17.76 | 17.77 | 759,637 | -0.31(-1.71%) |
Mar 07, 2014 | 18.23 | 18.29 | 17.91 | 18.08 | 1,050,244 | -0.11(-0.59%) |
Mar 06, 2014 | 17.74 | 18.25 | 17.74 | 18.18 | 630,179 | +0.43(+2.44%) |
Mar 05, 2014 | 17.68 | 17.89 | 17.66 | 17.75 | 785,216 | +0.02(+0.13%) |
Mar 04, 2014 | 17.42 | 18.06 | 17.37 | 17.73 | 1,097,018 | +0.43(+2.50%) |
Mar 03, 2014 | 17.09 | 17.33 | 16.99 | 17.30 | 397,560 | +0.09(+0.54%) |
Feb 28, 2014 | 17.31 | 17.31 | 17.01 | 17.20 | 433,777 | -0.04(-0.22%) |
Feb 27, 2014 | 17.18 | 17.30 | 17.06 | 17.24 | 376,982 | +0.02(+0.13%) |
Feb 26, 2014 | 17.11 | 17.33 | 16.85 | 17.22 | 320,041 | +0.17(+1.00%) |
Feb 25, 2014 | 17.16 | 17.16 | 16.80 | 17.05 | 336,942 | -0.15(-0.90%) |
Feb 24, 2014 | 17.11 | 17.41 | 17.03 | 17.20 | 372,182 | +0.08(+0.45%) |
Feb 21, 2014 | 17.22 | 17.40 | 17.07 | 17.13 | 401,674 | -0.03(-0.18%) |
Feb 20, 2014 | 17.06 | 17.24 | 16.96 | 17.16 | 418,403 | +0.09(+0.54%) |
Feb 19, 2014 | 16.97 | 17.40 | 16.91 | 17.06 | 489,536 | +0.04(+0.23%) |
Feb 18, 2014 | 16.96 | 17.19 | 16.87 | 17.02 | 445,305 | -0.03(-0.18%) |
Feb 14, 2014 | 17.20 | 17.06 | 17.06 | 17.06 | 325,731 | -0.08(-0.50%) |
Feb 13, 2014 | 16.79 | 17.15 | 16.79 | 17.14 | 486,468 | +0.25(+1.46%) |
Feb 12, 2014 | 16.90 | 16.93 | 16.72 | 16.89 | 415,584 | +0.05(+0.27%) |
Feb 11, 2014 | 16.21 | 16.85 | 16.16 | 16.85 | 585,247 | +0.68(+4.20%) |
Feb 10, 2014 | 16.28 | 16.28 | 16.09 | 16.17 | 530,766 | -0.16(-0.99%) |
Feb 07, 2014 | 16.30 | 16.45 | 16.06 | 16.33 | 394,206 | +0.12(+0.76%) |
Feb 06, 2014 | 16.35 | 16.45 | 16.19 | 16.21 | 749,591 | -0.08(-0.47%) |
Feb 05, 2014 | 16.61 | 16.63 | 16.28 | 16.28 | 739,854 | -0.35(-2.09%) |
Feb 04, 2014 | 16.58 | 16.67 | 16.41 | 16.63 | 904,458 | +0.15(+0.94%) |
Feb 03, 2014 | 17.13 | 17.17 | 16.38 | 16.48 | 711,268 | -0.65(-3.79%) |
Jan 31, 2014 | 16.99 | 17.19 | 16.71 | 17.13 | 860,444 | +0.25(+1.51%) |
Jan 30, 2014 | 15.53 | 16.92 | 15.30 | 16.87 | 636,436 | +0.52(+3.16%) |
Jan 29, 2014 | 16.48 | 16.76 | 16.29 | 16.35 | 473,034 | -0.21(-1.26%) |
Jan 28, 2014 | 16.15 | 16.58 | 16.12 | 16.56 | 544,265 | +0.39(+2.39%) |
Jan 27, 2014 | 16.29 | 16.42 | 16.04 | 16.18 | 482,409 | -0.05(-0.33%) |
Jan 24, 2014 | 16.30 | 16.33 | 15.97 | 16.23 | 612,128 | -0.18(-1.08%) |
Jan 23, 2014 | 16.42 | 16.53 | 16.31 | 16.41 | 433,590 | -0.09(-0.56%) |
Jan 22, 2014 | 16.52 | 16.58 | 16.38 | 16.50 | 262,279 | -0.02(-0.14%) |
Jan 21, 2014 | 16.56 | 16.59 | 16.42 | 16.52 | 453,303 | -0.01(-0.05%) |
Jan 17, 2014 | 16.49 | 16.53 | 16.53 | 16.53 | 337,647 | +0.01(+0.05%) |
Jan 16, 2014 | 16.46 | 16.58 | 16.37 | 16.52 | 243,259 | +0.02(+0.14%) |
Jan 15, 2014 | 16.38 | 16.61 | 16.34 | 16.50 | 395,593 | +0.12(+0.75%) |
Jan 14, 2014 | 16.36 | 16.54 | 16.16 | 16.38 | 513,839 | +0.05(+0.28%) |
Jan 13, 2014 | 16.66 | 16.77 | 16.23 | 16.33 | 405,958 | -0.32(-1.90%) |
Jan 10, 2014 | 16.65 | 16.76 | 16.43 | 16.65 | 422,903 | -0.01(-0.05%) |
Jan 09, 2014 | 16.86 | 16.86 | 16.45 | 16.65 | 478,951 | -0.19(-1.10%) |
Jan 08, 2014 | 16.98 | 17.05 | 16.77 | 16.84 | 521,289 | -0.15(-0.86%) |
Jan 07, 2014 | 17.13 | 17.15 | 16.88 | 16.99 | 518,481 | -0.12(-0.68%) |
Jan 06, 2014 | 17.36 | 17.36 | 16.86 | 17.10 | 545,360 | -0.18(-1.03%) |
Jan 03, 2014 | 17.67 | 17.74 | 17.17 | 17.28 | 317,267 | -0.30(-1.71%) |
Jan 02, 2014 | 17.61 | 17.73 | 17.47 | 17.58 | 685,947 | -0.03(-0.18%) |
Dec 31, 2013 | 17.54 | 17.61 | 17.61 | 17.61 | 372,227 | +0.06(+0.35%) |
Dec 30, 2013 | 17.91 | 18.08 | 17.54 | 17.55 | 645,829 | -0.33(-1.86%) |
Dec 27, 2013 | 17.64 | 17.88 | 17.53 | 17.88 | 400,260 | +0.32(+1.85%) |
Dec 26, 2013 | 17.61 | 17.74 | 17.49 | 17.56 | 257,252 | +0.03(+0.18%) |
Dec 24, 2013 | 17.35 | 17.67 | 17.25 | 17.53 | 153,926 | +0.24(+1.38%) |
Dec 23, 2013 | 17.33 | 17.53 | 17.26 | 17.29 | 488,572 | -0.05(-0.27%) |
Dec 20, 2013 | 17.56 | 17.64 | 17.31 | 17.33 | 1,350,160 | -0.13(-0.75%) |
Dec 19, 2013 | 17.38 | 17.63 | 17.33 | 17.47 | 519,020 | +0.08(+0.44%) |
Dec 18, 2013 | 17.22 | 17.65 | 17.13 | 17.39 | 741,736 | +0.15(+0.90%) |
Dec 17, 2013 | 17.07 | 17.30 | 16.90 | 17.23 | 947,125 | -0.21(-1.19%) |
Dec 16, 2013 | 17.26 | 17.71 | 17.26 | 17.44 | 917,029 | +0.08(+0.49%) |
Dec 13, 2013 | 17.09 | 17.57 | 16.97 | 17.36 | 2,214,706 | +0.92(+5.59%) |
Dec 12, 2013 | 16.32 | 16.46 | 16.22 | 16.44 | 2,016,378 | +0.13(+0.81%) |
Dec 11, 2013 | 16.71 | 16.77 | 16.22 | 16.31 | 1,024,122 | -0.44(-2.63%) |
Dec 10, 2013 | 16.89 | 17.11 | 16.63 | 16.75 | 1,119,265 | -0.25(-1.50%) |
Dec 09, 2013 | 17.04 | 17.13 | 16.79 | 17.00 | 873,143 | +0.02(+0.09%) |
Dec 06, 2013 | 17.61 | 17.73 | 16.98 | 16.99 | 516,774 | -0.41(-2.35%) |
Dec 05, 2013 | 17.15 | 17.70 | 17.02 | 17.40 | 349,918 | +0.27(+1.58%) |
Dec 04, 2013 | 17.26 | 17.55 | 17.01 | 17.13 | 503,595 | -0.22(-1.29%) |
Dec 03, 2013 | 17.23 | 17.57 | 17.23 | 17.35 | 503,097 | +0.05(+0.27%) |
Dec 02, 2013 | 17.51 | 17.74 | 17.27 | 17.30 | 800,798 | -0.20(-1.15%) |
Nov 29, 2013 | 17.54 | 17.74 | 17.43 | 17.50 | 411,468 | +0.09(+0.53%) |
Nov 27, 2013 | 17.33 | 17.57 | 17.23 | 17.41 | 533,556 | +0.21(+1.21%) |
Nov 26, 2013 | 17.11 | 17.26 | 16.99 | 17.20 | 493,863 | +0.05(+0.27%) |
Nov 25, 2013 | 17.16 | 17.22 | 17.01 | 17.16 | 407,240 | +0.00(+0.00%) |
Nov 22, 2013 | 16.89 | 17.17 | 16.72 | 17.16 | 468,137 | +0.24(+1.41%) |
Nov 21, 2013 | 16.74 | 16.94 | 16.55 | 16.92 | 468,632 | +0.20(+1.20%) |
Nov 20, 2013 | 16.58 | 16.81 | 16.51 | 16.72 | 326,627 | +0.12(+0.70%) |
Nov 19, 2013 | 16.59 | 16.73 | 16.46 | 16.60 | 555,407 | +0.05(+0.33%) |
Nov 18, 2013 | 16.82 | 16.95 | 16.48 | 16.55 | 616,851 | -0.27(-1.61%) |
Nov 15, 2013 | 16.64 | 16.87 | 16.62 | 16.82 | 689,942 | +0.23(+1.40%) |
Nov 14, 2013 | 16.65 | 16.74 | 16.55 | 16.58 | 757,176 | +0.00(+0.00%) |
Nov 12, 2013 | 16.41 | 16.68 | 16.39 | 16.58 | 737,144 | +0.19(+1.18%) |
Nov 11, 2013 | 16.24 | 16.41 | 16.04 | 16.39 | 357,421 | +0.17(+1.05%) |
Nov 08, 2013 | 15.85 | 16.42 | 15.71 | 16.22 | 683,186 | +0.35(+2.19%) |
Nov 07, 2013 | 16.14 | 16.23 | 15.86 | 15.87 | 419,349 | -0.21(-1.30%) |
Nov 06, 2013 | 16.22 | 16.30 | 16.08 | 16.08 | 608,062 | -0.09(-0.57%) |
Nov 05, 2013 | 15.99 | 16.22 | 15.86 | 16.18 | 823,674 | +0.10(+0.62%) |
Nov 04, 2013 | 15.91 | 16.14 | 15.82 | 16.08 | 1,109,449 | +0.25(+1.61%) |
Nov 01, 2013 | 15.46 | 15.89 | 15.46 | 15.82 | 1,105,057 | +0.38(+2.45%) |
Oct 31, 2013 | 15.24 | 15.51 | 15.16 | 15.44 | 908,901 | +0.19(+1.21%) |
Oct 30, 2013 | 15.25 | 15.30 | 14.96 | 15.26 | 745,939 | +0.05(+0.36%) |
Oct 29, 2013 | 15.06 | 15.23 | 14.90 | 15.20 | 526,551 | +0.16(+1.08%) |
Oct 28, 2013 | 14.97 | 15.04 | 14.75 | 15.04 | 685,977 | +0.23(+1.56%) |
Oct 25, 2013 | 15.06 | 15.22 | 14.59 | 14.81 | 499,522 | +0.12(+0.79%) |
Oct 24, 2013 | 14.75 | 14.77 | 14.51 | 14.69 | 756,067 | +0.01(+0.05%) |
Oct 23, 2013 | 14.49 | 14.70 | 14.35 | 14.69 | 854,044 | +0.08(+0.53%) |
Oct 22, 2013 | 14.43 | 14.63 | 14.42 | 14.61 | 559,564 | +0.19(+1.34%) |
Oct 21, 2013 | 14.39 | 14.62 | 14.21 | 14.42 | 397,155 | +0.05(+0.38%) |
Oct 18, 2013 | 14.45 | 14.77 | 14.20 | 14.36 | 842,844 | +0.08(+0.59%) |
Oct 17, 2013 | 14.11 | 14.28 | 14.11 | 14.28 | 610,356 | +0.13(+0.93%) |
Oct 16, 2013 | 14.02 | 14.17 | 13.88 | 14.14 | 617,530 | +0.22(+1.61%) |
Oct 15, 2013 | 13.86 | 14.01 | 13.74 | 13.92 | 648,857 | +0.07(+0.50%) |
Oct 14, 2013 | 13.57 | 13.87 | 13.43 | 13.85 | 535,564 | +0.22(+1.64%) |
Oct 11, 2013 | 13.41 | 13.70 | 13.38 | 13.63 | 407,752 | +0.12(+0.91%) |
Oct 10, 2013 | 13.34 | 13.54 | 13.28 | 13.50 | 435,703 | +0.26(+1.98%) |
Oct 09, 2013 | 13.32 | 13.34 | 13.13 | 13.24 | 539,373 | -0.01(-0.06%) |
Oct 08, 2013 | 13.37 | 13.37 | 13.20 | 13.25 | 778,751 | -0.09(-0.69%) |
Oct 07, 2013 | 13.43 | 13.48 | 13.31 | 13.34 | 415,829 | -0.13(-0.97%) |
Oct 04, 2013 | 13.33 | 13.61 | 13.33 | 13.47 | 494,394 | +0.08(+0.58%) |
Oct 03, 2013 | 13.34 | 13.50 | 13.25 | 13.40 | 637,230 | +0.07(+0.52%) |
Oct 02, 2013 | 13.14 | 13.36 | 12.86 | 13.33 | 508,128 | +0.08(+0.58%) |
Oct 01, 2013 | 13.14 | 13.26 | 12.91 | 13.25 | 706,534 | +0.36(+2.75%) |
Sep 27, 2013 | 12.95 | 12.99 | 12.81 | 12.89 | 592,340 | -0.05(-0.42%) |
Sep 26, 2013 | 12.95 | 13.03 | 12.75 | 12.95 | 527,559 | +0.05(+0.36%) |
Sep 25, 2013 | 12.76 | 12.99 | 12.76 | 12.90 | 560,117 | +0.14(+1.09%) |
Sep 24, 2013 | 12.89 | 12.93 | 12.71 | 12.76 | 363,708 | -0.09(-0.72%) |
Sep 23, 2013 | 12.74 | 12.94 | 12.71 | 12.86 | 335,030 | +0.15(+1.22%) |
Sep 20, 2013 | 12.98 | 13.02 | 12.67 | 12.70 | 1,371,301 | -0.23(-1.79%) |
Sep 19, 2013 | 13.29 | 13.36 | 12.90 | 12.93 | 439,996 | -0.30(-2.28%) |
Sep 18, 2013 | 12.79 | 13.29 | 12.69 | 13.23 | 608,378 | +0.41(+3.19%) |
Sep 17, 2013 | 12.64 | 12.99 | 12.60 | 12.82 | 533,179 | +0.19(+1.47%) |
Sep 16, 2013 | 12.70 | 12.89 | 12.61 | 12.64 | 579,089 | -0.02(-0.18%) |
Sep 13, 2013 | 12.89 | 12.94 | 12.56 | 12.66 | 591,212 | -0.17(-1.32%) |
Sep 12, 2013 | 12.98 | 13.03 | 12.74 | 12.83 | 517,001 | -0.21(-1.60%) |
Sep 11, 2013 | 12.90 | 13.06 | 12.69 | 13.04 | 442,623 | +0.15(+1.14%) |
Sep 10, 2013 | 12.98 | 13.06 | 12.69 | 12.89 | 302,477 | -0.02(-0.12%) |
Sep 09, 2013 | 12.86 | 12.94 | 12.69 | 12.91 | 452,541 | +0.08(+0.66%) |
Sep 06, 2013 | 12.60 | 12.92 | 12.48 | 12.82 | 997,346 | +0.39(+3.10%) |
Sep 05, 2013 | 12.31 | 12.56 | 12.29 | 12.44 | 510,927 | +0.11(+0.88%) |
Sep 04, 2013 | 12.39 | 12.39 | 12.25 | 12.33 | 481,739 | -0.02(-0.12%) |
Sep 03, 2013 | 12.28 | 12.45 | 11.99 | 12.35 | 525,609 | +0.20(+1.65%) |
Aug 30, 2013 | 12.25 | 12.35 | 12.04 | 12.15 | 511,438 | -0.15(-1.19%) |
Aug 29, 2013 | 12.28 | 12.51 | 12.22 | 12.29 | 1,145,208 | -0.02(-0.19%) |
Aug 28, 2013 | 12.32 | 12.41 | 12.24 | 12.32 | 353,142 | -0.02(-0.19%) |
Aug 27, 2013 | 12.59 | 12.65 | 12.28 | 12.34 | 340,032 | -0.38(-2.97%) |
Aug 26, 2013 | 12.74 | 12.98 | 12.65 | 12.72 | 276,831 | -0.02(-0.18%) |
Aug 23, 2013 | 12.62 | 12.76 | 12.53 | 12.74 | 408,806 | +0.14(+1.10%) |
Aug 22, 2013 | 12.25 | 12.66 | 12.25 | 12.60 | 355,411 | +0.44(+3.62%) |
Aug 21, 2013 | 12.34 | 12.43 | 12.11 | 12.16 | 394,991 | -0.17(-1.38%) |
Aug 20, 2013 | 12.45 | 12.59 | 12.32 | 12.33 | 394,956 | -0.10(-0.81%) |
Aug 19, 2013 | 12.53 | 12.59 | 12.36 | 12.43 | 346,830 | -0.14(-1.11%) |
Aug 16, 2013 | 12.50 | 12.65 | 12.38 | 12.57 | 307,223 | +0.01(+0.06%) |
Aug 15, 2013 | 12.59 | 12.89 | 12.35 | 12.56 | 730,285 | -0.15(-1.15%) |
Aug 14, 2013 | 12.59 | 12.96 | 12.58 | 12.71 | 244,047 | +0.09(+0.73%) |
Aug 13, 2013 | 12.93 | 12.94 | 12.60 | 12.62 | 326,068 | -0.25(-1.98%) |
Aug 12, 2013 | 12.60 | 12.89 | 12.60 | 12.87 | 482,464 | +0.19(+1.52%) |
Aug 09, 2013 | 12.37 | 12.82 | 12.37 | 12.68 | 725,619 | +0.29(+2.31%) |
Aug 08, 2013 | 12.29 | 12.50 | 12.23 | 12.39 | 627,934 | +0.22(+1.84%) |
Aug 07, 2013 | 12.01 | 12.26 | 11.73 | 12.17 | 741,051 | +0.09(+0.77%) |
Aug 06, 2013 | 12.28 | 12.28 | 12.04 | 12.08 | 521,939 | -0.28(-2.25%) |
Aug 05, 2013 | 12.28 | 12.46 | 12.25 | 12.35 | 594,687 | +0.02(+0.12%) |
Aug 02, 2013 | 12.50 | 12.50 | 12.26 | 12.34 | 655,017 | -0.16(-1.30%) |
Aug 01, 2013 | 12.32 | 12.56 | 12.29 | 12.50 | 1,214,495 | +0.30(+2.47%) |
Jul 31, 2013 | 12.37 | 12.52 | 12.18 | 12.20 | 393,421 | -0.15(-1.19%) |
Jul 30, 2013 | 12.28 | 12.44 | 12.25 | 12.35 | 376,009 | +0.07(+0.57%) |
Jul 29, 2013 | 12.48 | 12.48 | 12.19 | 12.28 | 505,374 | -0.20(-1.61%) |
Jul 26, 2013 | 11.67 | 12.55 | 11.60 | 12.48 | 1,083,739 | +0.75(+6.39%) |
Jul 25, 2013 | 11.87 | 12.24 | 11.71 | 11.73 | 2,582,678 | -0.19(-1.62%) |
Jul 24, 2013 | 11.98 | 12.01 | 11.74 | 11.92 | 486,308 | -0.03(-0.26%) |
Jul 23, 2013 | 11.98 | 12.28 | 11.92 | 11.95 | 792,031 | +0.05(+0.45%) |
Jul 22, 2013 | 11.77 | 11.92 | 11.74 | 11.90 | 833,669 | +0.14(+1.18%) |
Jul 19, 2013 | 11.91 | 12.04 | 11.66 | 11.76 | 387,153 | -0.18(-1.49%) |
Jul 18, 2013 | 11.81 | 12.04 | 11.79 | 11.94 | 494,464 | +0.09(+0.78%) |
Jul 17, 2013 | 11.70 | 11.91 | 11.59 | 11.84 | 361,252 | +0.22(+1.86%) |
Jul 16, 2013 | 11.67 | 11.73 | 11.62 | 11.63 | 384,753 | -0.07(-0.59%) |
Jul 15, 2013 | 11.64 | 11.74 | 11.59 | 11.70 | 428,125 | +0.03(+0.26%) |
Jul 12, 2013 | 11.66 | 11.70 | 11.46 | 11.67 | 447,967 | -0.01(-0.07%) |
Jul 11, 2013 | 11.58 | 11.77 | 11.54 | 11.67 | 700,916 | +0.25(+2.16%) |
Jul 10, 2013 | 11.30 | 11.49 | 11.23 | 11.43 | 651,078 | +0.17(+1.51%) |
Jul 09, 2013 | 11.16 | 11.37 | 11.03 | 11.26 | 738,110 | +0.22(+2.03%) |
Jul 08, 2013 | 10.87 | 11.19 | 10.57 | 11.03 | 949,070 | +0.32(+3.03%) |
Jul 05, 2013 | 10.95 | 10.95 | 10.49 | 10.71 | 542,357 | +0.12(+1.17%) |
Jul 03, 2013 | 10.71 | 10.72 | 10.52 | 10.59 | 456,370 | -0.15(-1.44%) |
Jul 02, 2013 | 10.84 | 10.93 | 10.59 | 10.74 | 941,157 | -0.10(-0.93%) |
Jul 01, 2013 | 10.77 | 10.94 | 10.52 | 10.84 | 798,447 | +0.02(+0.14%) |
Jun 28, 2013 | 10.92 | 11.00 | 10.72 | 10.82 | 2,946,815 | -0.13(-1.20%) |
Jun 26, 2013 | 10.93 | 11.01 | 10.84 | 10.96 | 1,666,436 | +0.09(+0.85%) |
Jun 25, 2013 | 11.03 | 11.03 | 10.69 | 10.86 | 668,012 | +0.01(+0.07%) |
Jun 24, 2013 | 10.93 | 11.01 | 10.75 | 10.86 | 760,916 | -0.20(-1.82%) |
Jun 21, 2013 | 11.15 | 11.20 | 10.99 | 11.06 | 1,510,293 | -0.08(-0.76%) |
Jun 20, 2013 | 11.20 | 11.34 | 10.93 | 11.14 | 922,285 | -0.22(-1.97%) |
Jun 19, 2013 | 11.65 | 11.70 | 11.17 | 11.37 | 1,786,659 | -0.38(-3.22%) |
Jun 18, 2013 | 11.82 | 11.91 | 11.71 | 11.74 | 344,525 | -0.08(-0.65%) |
Jun 17, 2013 | 11.75 | 11.84 | 11.60 | 11.82 | 788,965 | +0.18(+1.53%) |
Jun 14, 2013 | 11.84 | 11.86 | 11.50 | 11.64 | 588,137 | -0.16(-1.37%) |
Jun 13, 2013 | 11.51 | 11.81 | 11.44 | 11.81 | 907,248 | +0.32(+2.75%) |
Jun 12, 2013 | 11.84 | 11.86 | 11.47 | 11.49 | 484,667 | -0.25(-2.10%) |
Jun 11, 2013 | 11.84 | 11.84 | 11.62 | 11.74 | 587,131 | -0.18(-1.49%) |
Jun 10, 2013 | 11.87 | 11.92 | 11.61 | 11.91 | 341,987 | +0.05(+0.46%) |
Jun 07, 2013 | 11.94 | 11.96 | 11.73 | 11.86 | 516,371 | +0.02(+0.13%) |
Jun 06, 2013 | 11.83 | 11.96 | 11.67 | 11.84 | 752,893 | +0.00(+0.00%) |
Jun 05, 2013 | 11.93 | 12.01 | 11.84 | 11.84 | 464,823 | -0.09(-0.71%) |
Jun 04, 2013 | 12.15 | 12.21 | 11.79 | 11.93 | 523,095 | -0.19(-1.53%) |
Jun 03, 2013 | 11.97 | 12.14 | 11.84 | 12.11 | 823,882 | +0.15(+1.23%) |
May 31, 2013 | 12.24 | 12.34 | 11.97 | 11.97 | 740,310 | -0.36(-2.88%) |
May 30, 2013 | 12.28 | 12.40 | 12.20 | 12.32 | 403,604 | +0.04(+0.31%) |
May 29, 2013 | 12.45 | 12.56 | 12.21 | 12.28 | 539,105 | -0.28(-2.21%) |
May 28, 2013 | 12.59 | 12.73 | 12.48 | 12.56 | 495,675 | +0.04(+0.31%) |
May 24, 2013 | 12.49 | 12.58 | 12.36 | 12.52 | 450,344 | -0.07(-0.55%) |
May 23, 2013 | 12.56 | 12.74 | 12.36 | 12.59 | 856,530 | -0.08(-0.61%) |
May 22, 2013 | 12.49 | 12.79 | 12.48 | 12.67 | 1,257,133 | +0.17(+1.36%) |
May 21, 2013 | 12.25 | 12.61 | 12.08 | 12.50 | 974,992 | +0.29(+2.40%) |
May 20, 2013 | 11.86 | 12.21 | 11.86 | 12.21 | 1,413,618 | +0.29(+2.46%) |
May 17, 2013 | 11.80 | 11.94 | 11.73 | 11.91 | 1,316,796 | +0.15(+1.25%) |
May 16, 2013 | 11.87 | 12.00 | 11.64 | 11.77 | 963,909 | -0.08(-0.65%) |
May 15, 2013 | 11.88 | 11.94 | 11.74 | 11.84 | 510,569 | +0.05(+0.46%) |
May 13, 2013 | 12.18 | 12.18 | 11.60 | 11.79 | 1,108,934 | -0.40(-3.29%) |
May 10, 2013 | 12.27 | 12.28 | 11.98 | 12.19 | 681,447 | -0.02(-0.19%) |
May 09, 2013 | 12.23 | 12.27 | 11.98 | 12.21 | 780,038 | -0.02(-0.19%) |
May 08, 2013 | 11.97 | 12.31 | 11.97 | 12.24 | 792,324 | +0.22(+1.86%) |
May 07, 2013 | 12.01 | 12.08 | 11.87 | 12.01 | 890,804 | +0.05(+0.45%) |
May 06, 2013 | 11.65 | 11.97 | 11.58 | 11.96 | 1,289,770 | +0.31(+2.65%) |
May 03, 2013 | 11.78 | 11.86 | 11.63 | 11.65 | 1,065,941 | +0.07(+0.60%) |
May 02, 2013 | 11.54 | 11.66 | 11.35 | 11.58 | 681,189 | +0.12(+1.08%) |