Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.19 | 22.19 | 20.94 | 20.97 | 431,621 | -1.44(-6.43%) |
Jul 30, 2014 | 22.55 | 23.09 | 22.19 | 22.41 | 222,433 | +0.19(+0.86%) |
Jul 29, 2014 | 22.03 | 22.54 | 21.23 | 22.22 | 271,665 | +0.16(+0.73%) |
Jul 28, 2014 | 22.69 | 22.80 | 21.86 | 22.06 | 336,017 | -0.62(-2.73%) |
Jul 25, 2014 | 22.83 | 22.95 | 22.33 | 22.68 | 271,408 | -0.32(-1.39%) |
Jul 24, 2014 | 23.70 | 23.70 | 22.92 | 23.00 | 282,237 | -0.68(-2.87%) |
Jul 23, 2014 | 23.48 | 23.98 | 23.20 | 23.68 | 240,655 | +0.19(+0.81%) |
Jul 22, 2014 | 23.30 | 23.56 | 23.15 | 23.49 | 270,912 | +0.33(+1.42%) |
Jul 21, 2014 | 23.04 | 23.31 | 22.53 | 23.16 | 303,520 | -0.04(-0.17%) |
Jul 18, 2014 | 22.14 | 23.37 | 21.81 | 23.20 | 404,585 | +0.99(+4.46%) |
Jul 17, 2014 | 22.69 | 23.05 | 22.03 | 22.21 | 431,393 | -0.53(-2.33%) |
Jul 16, 2014 | 23.44 | 23.74 | 22.72 | 22.74 | 328,592 | -0.63(-2.70%) |
Jul 15, 2014 | 24.58 | 24.58 | 23.15 | 23.37 | 424,211 | -1.13(-4.61%) |
Jul 14, 2014 | 24.41 | 24.68 | 24.10 | 24.50 | 382,066 | +0.40(+1.66%) |
Jul 11, 2014 | 23.76 | 24.34 | 23.75 | 24.10 | 341,084 | +0.33(+1.39%) |
Jul 10, 2014 | 22.99 | 23.98 | 22.76 | 23.77 | 494,263 | +0.32(+1.36%) |
Jul 09, 2014 | 22.82 | 23.46 | 22.37 | 23.45 | 339,968 | +0.73(+3.21%) |
Jul 08, 2014 | 22.58 | 22.79 | 21.17 | 22.72 | 906,032 | +0.02(+0.09%) |
Jul 07, 2014 | 23.98 | 23.99 | 22.69 | 22.70 | 627,304 | -1.08(-4.54%) |
Jul 03, 2014 | 23.60 | 23.78 | 23.78 | 23.78 | 239,100 | +0.31(+1.32%) |
Jul 02, 2014 | 23.80 | 23.96 | 23.43 | 23.47 | 344,096 | -0.38(-1.59%) |
Jul 01, 2014 | 23.01 | 24.10 | 23.01 | 23.85 | 638,048 | +1.06(+4.65%) |
Jun 30, 2014 | 22.64 | 23.14 | 22.36 | 22.79 | 504,589 | +0.15(+0.66%) |
Jun 27, 2014 | 22.60 | 22.70 | 22.22 | 22.64 | 677,590 | -0.07(-0.31%) |
Jun 26, 2014 | 22.31 | 22.98 | 22.05 | 22.71 | 704,616 | +0.70(+3.18%) |
Jun 25, 2014 | 21.75 | 22.21 | 21.46 | 22.01 | 358,014 | +0.10(+0.46%) |
Jun 24, 2014 | 21.52 | 22.00 | 21.50 | 21.91 | 406,597 | +0.31(+1.44%) |
Jun 23, 2014 | 21.98 | 22.07 | 21.21 | 21.60 | 696,735 | -0.38(-1.73%) |
Jun 20, 2014 | 20.92 | 22.17 | 20.79 | 21.98 | 1,386,763 | +1.22(+5.88%) |
Jun 19, 2014 | 20.66 | 20.90 | 20.37 | 20.76 | 183,600 | +0.12(+0.58%) |
Jun 18, 2014 | 20.29 | 21.00 | 20.26 | 20.64 | 300,601 | +0.32(+1.60%) |
Jun 17, 2014 | 20.00 | 20.66 | 19.88 | 20.32 | 420,546 | +0.33(+1.63%) |
Jun 16, 2014 | 19.64 | 19.99 | 19.39 | 19.99 | 414,648 | +0.23(+1.16%) |
Jun 13, 2014 | 19.62 | 19.86 | 19.15 | 19.76 | 417,848 | +0.22(+1.13%) |
Jun 12, 2014 | 19.83 | 20.19 | 19.42 | 19.54 | 358,263 | -0.28(-1.41%) |
Jun 11, 2014 | 20.37 | 20.39 | 19.78 | 19.82 | 445,280 | -0.55(-2.70%) |
Jun 10, 2014 | 20.06 | 20.40 | 20.04 | 20.37 | 561,060 | -0.04(-0.20%) |
Jun 06, 2014 | 20.46 | 20.90 | 20.31 | 20.41 | 479,847 | +0.11(+0.54%) |
Jun 05, 2014 | 20.48 | 21.15 | 20.21 | 20.30 | 641,103 | -0.18(-0.88%) |
Jun 04, 2014 | 19.31 | 21.13 | 19.01 | 20.48 | 910,366 | +1.32(+6.89%) |
Jun 03, 2014 | 19.26 | 19.43 | 18.78 | 19.16 | 625,984 | +0.00(+0.00%) |
Jun 02, 2014 | 19.38 | 19.43 | 18.92 | 19.16 | 550,174 | -0.08(-0.42%) |
May 30, 2014 | 19.39 | 19.77 | 19.16 | 19.24 | 658,165 | -0.13(-0.67%) |
May 29, 2014 | 18.60 | 19.46 | 18.60 | 19.37 | 450,437 | +0.86(+4.65%) |
May 28, 2014 | 19.14 | 19.14 | 18.42 | 18.51 | 345,900 | -0.49(-2.58%) |
May 27, 2014 | 19.10 | 19.36 | 18.62 | 19.00 | 493,484 | -0.08(-0.42%) |
May 23, 2014 | 18.98 | 19.08 | 19.08 | 19.08 | 316,000 | +0.13(+0.69%) |
May 22, 2014 | 18.59 | 19.18 | 18.52 | 18.95 | 343,182 | +0.37(+1.99%) |
May 21, 2014 | 18.28 | 18.75 | 18.15 | 18.58 | 290,132 | +0.43(+2.37%) |
May 20, 2014 | 18.21 | 18.48 | 18.01 | 18.15 | 454,292 | -0.06(-0.33%) |
May 19, 2014 | 17.70 | 18.24 | 17.70 | 18.21 | 339,066 | +0.49(+2.77%) |
May 16, 2014 | 18.09 | 18.11 | 17.49 | 17.72 | 590,191 | -0.40(-2.21%) |
May 15, 2014 | 18.00 | 18.30 | 17.63 | 18.12 | 620,497 | +0.14(+0.78%) |
May 14, 2014 | 18.06 | 18.37 | 17.79 | 17.98 | 430,338 | -0.17(-0.94%) |
May 13, 2014 | 18.58 | 18.69 | 18.05 | 18.15 | 752,758 | -0.39(-2.10%) |
May 12, 2014 | 17.86 | 18.72 | 17.83 | 18.54 | 912,464 | +0.71(+3.98%) |
May 09, 2014 | 17.20 | 18.02 | 16.72 | 17.83 | 573,591 | +0.54(+3.12%) |
May 08, 2014 | 17.03 | 19.97 | 16.70 | 17.29 | 1,312,725 | +0.31(+1.83%) |
May 07, 2014 | 16.32 | 17.00 | 15.95 | 16.98 | 595,982 | +0.65(+3.98%) |
May 06, 2014 | 16.47 | 16.86 | 16.26 | 16.33 | 493,479 | -0.22(-1.33%) |
May 05, 2014 | 16.18 | 16.66 | 15.91 | 16.55 | 547,977 | +0.25(+1.53%) |
May 02, 2014 | 15.68 | 16.34 | 15.49 | 16.30 | 455,788 | +0.62(+3.95%) |
May 01, 2014 | 15.83 | 16.15 | 15.45 | 15.68 | 482,778 | -0.17(-1.07%) |
Apr 30, 2014 | 15.96 | 16.08 | 15.30 | 15.85 | 557,094 | -0.13(-0.81%) |
Apr 29, 2014 | 15.91 | 16.32 | 15.82 | 15.98 | 625,849 | +0.14(+0.88%) |
Apr 28, 2014 | 15.72 | 15.99 | 15.39 | 15.84 | 501,746 | +0.23(+1.47%) |
Apr 25, 2014 | 15.52 | 15.72 | 15.40 | 15.61 | 405,062 | -0.05(-0.32%) |
Apr 24, 2014 | 15.96 | 15.96 | 14.92 | 15.66 | 451,595 | -0.18(-1.14%) |
Apr 23, 2014 | 15.93 | 16.06 | 15.65 | 15.84 | 454,506 | -0.15(-0.94%) |
Apr 22, 2014 | 15.60 | 16.23 | 15.42 | 15.99 | 806,558 | +0.33(+2.11%) |
Apr 21, 2014 | 15.84 | 15.84 | 15.47 | 15.66 | 899,622 | -0.18(-1.14%) |
Apr 17, 2014 | 15.30 | 15.84 | 15.84 | 15.84 | 5,367,300 | +0.44(+2.86%) |
Apr 16, 2014 | 15.61 | 15.61 | 14.75 | 15.40 | 1,214,262 | +1.03(+7.17%) |
Apr 15, 2014 | 13.96 | 14.83 | 13.42 | 14.37 | 855,527 | +0.70(+5.12%) |
Apr 14, 2014 | 13.78 | 14.04 | 13.28 | 13.67 | 566,269 | +0.02(+0.15%) |
Apr 11, 2014 | 13.61 | 13.93 | 13.39 | 13.65 | 636,458 | -0.03(-0.22%) |
Apr 10, 2014 | 14.31 | 14.31 | 13.54 | 13.68 | 709,919 | -0.57(-4.00%) |
Apr 09, 2014 | 13.67 | 14.43 | 13.64 | 14.25 | 482,054 | +0.70(+5.17%) |
Apr 08, 2014 | 14.05 | 14.27 | 13.49 | 13.55 | 746,951 | -0.55(-3.90%) |
Apr 07, 2014 | 13.20 | 14.34 | 13.04 | 14.10 | 1,114,567 | +0.84(+6.33%) |
Apr 04, 2014 | 13.26 | 13.44 | 12.60 | 13.26 | 573,482 | +0.10(+0.76%) |
Apr 03, 2014 | 13.54 | 13.76 | 12.74 | 13.16 | 472,135 | -0.41(-3.02%) |
Apr 02, 2014 | 13.65 | 13.81 | 13.36 | 13.57 | 375,144 | +0.02(+0.15%) |
Apr 01, 2014 | 12.89 | 13.61 | 12.89 | 13.55 | 529,771 | +0.69(+5.37%) |
Mar 31, 2014 | 12.53 | 12.90 | 12.31 | 12.86 | 587,034 | +0.38(+3.04%) |
Mar 28, 2014 | 12.84 | 13.09 | 12.18 | 12.48 | 572,057 | -0.34(-2.65%) |
Mar 27, 2014 | 12.96 | 12.97 | 12.04 | 12.82 | 820,680 | -0.12(-0.97%) |
Mar 26, 2014 | 13.73 | 14.00 | 12.88 | 12.95 | 636,225 | -0.53(-3.90%) |
Mar 25, 2014 | 14.06 | 14.44 | 13.39 | 13.47 | 626,090 | -0.48(-3.44%) |
Mar 24, 2014 | 14.96 | 14.96 | 13.88 | 13.95 | 612,444 | -0.97(-6.50%) |
Mar 21, 2014 | 15.61 | 15.69 | 14.61 | 14.92 | 1,485,338 | -0.65(-4.17%) |
Mar 20, 2014 | 15.35 | 15.69 | 15.16 | 15.57 | 270,277 | +0.12(+0.78%) |
Mar 19, 2014 | 15.56 | 15.73 | 15.31 | 15.45 | 209,836 | -0.08(-0.52%) |
Mar 18, 2014 | 14.75 | 15.73 | 14.75 | 15.53 | 592,433 | +0.80(+5.43%) |
Mar 17, 2014 | 15.08 | 15.39 | 14.58 | 14.73 | 327,965 | -0.25(-1.67%) |
Mar 14, 2014 | 14.83 | 15.10 | 14.54 | 14.98 | 298,328 | +0.06(+0.40%) |
Mar 13, 2014 | 15.17 | 15.46 | 14.81 | 14.92 | 492,849 | -0.22(-1.45%) |
Mar 12, 2014 | 14.93 | 15.23 | 14.74 | 15.14 | 354,080 | +0.22(+1.47%) |
Mar 11, 2014 | 14.40 | 14.93 | 14.21 | 14.92 | 792,754 | +0.71(+5.00%) |
Mar 10, 2014 | 14.09 | 14.40 | 13.99 | 14.21 | 506,132 | +0.09(+0.64%) |
Mar 07, 2014 | 14.17 | 14.40 | 13.79 | 14.12 | 494,332 | -0.05(-0.35%) |
Mar 06, 2014 | 14.65 | 14.98 | 13.06 | 14.17 | 2,263,447 | -1.32(-8.52%) |
Mar 05, 2014 | 15.23 | 15.54 | 14.90 | 15.49 | 555,117 | +0.36(+2.38%) |
Mar 04, 2014 | 15.27 | 15.71 | 15.04 | 15.13 | 484,455 | +0.11(+0.73%) |
Mar 03, 2014 | 14.52 | 15.45 | 14.30 | 15.02 | 556,824 | +0.05(+0.33%) |
Feb 28, 2014 | 16.00 | 16.21 | 14.50 | 14.97 | 697,546 | -0.94(-5.91%) |
Feb 27, 2014 | 16.26 | 16.55 | 15.41 | 15.91 | 353,540 | -0.43(-2.63%) |
Feb 26, 2014 | 16.73 | 16.90 | 16.15 | 16.34 | 336,999 | -0.23(-1.39%) |
Feb 25, 2014 | 16.35 | 16.79 | 16.30 | 16.57 | 409,125 | +0.14(+0.85%) |
Feb 24, 2014 | 16.50 | 17.23 | 16.22 | 16.43 | 497,830 | +0.21(+1.29%) |
Feb 21, 2014 | 16.11 | 16.65 | 16.06 | 16.22 | 424,254 | +0.22(+1.37%) |
Feb 20, 2014 | 15.55 | 16.16 | 15.40 | 16.00 | 272,908 | +0.45(+2.89%) |
Feb 19, 2014 | 16.05 | 16.22 | 15.47 | 15.55 | 339,705 | -0.52(-3.24%) |
Feb 18, 2014 | 16.01 | 16.62 | 15.87 | 16.07 | 539,201 | +0.21(+1.32%) |
Feb 14, 2014 | 15.11 | 15.86 | 15.86 | 15.86 | 476,600 | +0.77(+5.10%) |
Feb 13, 2014 | 14.50 | 15.17 | 14.25 | 15.09 | 220,744 | +0.50(+3.43%) |
Feb 12, 2014 | 14.85 | 14.99 | 14.46 | 14.59 | 247,978 | -0.19(-1.29%) |
Feb 11, 2014 | 14.76 | 14.93 | 14.29 | 14.78 | 250,736 | +0.08(+0.54%) |
Feb 10, 2014 | 14.76 | 15.32 | 14.60 | 14.70 | 296,636 | -0.13(-0.88%) |
Feb 07, 2014 | 13.95 | 15.07 | 13.85 | 14.83 | 465,870 | +0.98(+7.08%) |
Feb 06, 2014 | 14.15 | 14.39 | 13.77 | 13.85 | 304,344 | -0.18(-1.28%) |
Feb 05, 2014 | 14.28 | 14.39 | 13.32 | 14.03 | 529,138 | -0.40(-2.77%) |
Feb 04, 2014 | 14.60 | 14.83 | 14.25 | 14.43 | 332,358 | -0.20(-1.37%) |
Feb 03, 2014 | 15.37 | 15.47 | 14.34 | 14.63 | 578,488 | -0.85(-5.49%) |
Jan 31, 2014 | 15.58 | 15.69 | 15.07 | 15.48 | 413,871 | -0.34(-2.15%) |
Jan 30, 2014 | 14.74 | 16.20 | 14.70 | 15.82 | 892,623 | +1.41(+9.78%) |
Jan 29, 2014 | 14.46 | 14.53 | 14.25 | 14.41 | 344,105 | -0.08(-0.55%) |
Jan 28, 2014 | 14.13 | 14.75 | 14.10 | 14.49 | 715,424 | +0.45(+3.21%) |
Jan 27, 2014 | 14.28 | 14.72 | 13.60 | 14.04 | 504,600 | -0.24(-1.68%) |
Jan 24, 2014 | 14.50 | 14.52 | 13.24 | 14.28 | 780,684 | -0.29(-1.99%) |
Jan 23, 2014 | 14.15 | 14.59 | 13.83 | 14.57 | 664,493 | +0.44(+3.11%) |
Jan 22, 2014 | 13.05 | 14.52 | 13.05 | 14.13 | 905,859 | +1.15(+8.86%) |
Jan 21, 2014 | 12.90 | 13.32 | 12.81 | 12.98 | 589,155 | +0.33(+2.61%) |
Jan 17, 2014 | 12.64 | 12.65 | 12.65 | 12.65 | 192,900 | +0.05(+0.40%) |
Jan 16, 2014 | 12.29 | 12.61 | 12.29 | 12.60 | 344,846 | +0.30(+2.44%) |
Jan 15, 2014 | 12.37 | 12.42 | 12.16 | 12.30 | 298,192 | -0.07(-0.57%) |
Jan 14, 2014 | 12.34 | 12.43 | 12.18 | 12.37 | 178,256 | +0.03(+0.24%) |
Jan 13, 2014 | 12.39 | 12.57 | 12.06 | 12.34 | 348,140 | -0.12(-0.96%) |
Jan 10, 2014 | 12.24 | 12.48 | 12.01 | 12.46 | 319,980 | +0.16(+1.30%) |
Jan 09, 2014 | 12.76 | 12.80 | 12.12 | 12.30 | 645,445 | -0.47(-3.68%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.56 | 12.77 | 281,479 | -0.09(-0.70%) |
Jan 07, 2014 | 12.81 | 12.99 | 12.66 | 12.86 | 323,093 | +0.10(+0.78%) |
Jan 06, 2014 | 12.75 | 12.91 | 12.51 | 12.76 | 409,175 | -0.01(-0.08%) |
Jan 03, 2014 | 12.63 | 12.93 | 12.56 | 12.77 | 368,626 | +0.14(+1.11%) |
Jan 02, 2014 | 13.74 | 13.74 | 11.70 | 12.63 | 1,654,710 | -1.01(-7.40%) |
Dec 31, 2013 | 12.89 | 13.64 | 13.64 | 13.64 | 1,240,800 | +0.85(+6.65%) |
Dec 30, 2013 | 12.65 | 12.84 | 12.50 | 12.79 | 214,203 | +0.13(+1.03%) |
Dec 27, 2013 | 12.94 | 12.94 | 12.51 | 12.66 | 186,530 | -0.22(-1.71%) |
Dec 26, 2013 | 12.79 | 12.99 | 12.77 | 12.88 | 198,732 | +0.12(+0.94%) |
Dec 24, 2013 | 12.85 | 12.98 | 12.65 | 12.76 | 99,055 | -0.13(-1.01%) |
Dec 23, 2013 | 12.71 | 12.93 | 12.68 | 12.89 | 290,011 | +0.20(+1.58%) |
Dec 20, 2013 | 12.71 | 12.84 | 12.52 | 12.69 | 1,505,660 | +0.04(+0.32%) |
Dec 19, 2013 | 12.76 | 12.86 | 12.50 | 12.65 | 235,625 | -0.19(-1.48%) |
Dec 18, 2013 | 12.68 | 12.88 | 12.49 | 12.84 | 210,494 | +0.22(+1.74%) |
Dec 17, 2013 | 12.84 | 12.92 | 12.56 | 12.62 | 187,398 | -0.19(-1.48%) |
Dec 16, 2013 | 12.73 | 13.01 | 12.72 | 12.81 | 261,027 | +0.09(+0.71%) |
Dec 13, 2013 | 12.79 | 12.97 | 12.66 | 12.72 | 214,340 | +0.00(+0.00%) |
Dec 12, 2013 | 12.48 | 12.98 | 12.46 | 12.72 | 389,468 | +0.23(+1.84%) |
Dec 11, 2013 | 12.70 | 12.83 | 12.40 | 12.49 | 534,303 | -0.20(-1.58%) |
Dec 10, 2013 | 12.42 | 12.84 | 12.42 | 12.69 | 528,755 | +0.22(+1.76%) |
Dec 09, 2013 | 12.74 | 12.75 | 12.10 | 12.47 | 1,106,038 | -0.23(-1.81%) |
Dec 06, 2013 | 12.87 | 12.98 | 12.59 | 12.70 | 0 | -0.13(-1.01%) |
Dec 05, 2013 | 13.22 | 13.23 | 12.71 | 12.83 | 0 | -0.41(-3.10%) |
Dec 04, 2013 | 13.22 | 13.33 | 13.05 | 13.24 | 0 | -0.07(-0.53%) |
Dec 03, 2013 | 13.42 | 13.44 | 13.21 | 13.31 | 0 | -0.14(-1.04%) |
Dec 02, 2013 | 13.53 | 13.57 | 13.43 | 13.45 | 253,033 | -0.02(-0.15%) |
Nov 29, 2013 | 13.50 | 13.58 | 13.38 | 13.47 | 0 | +0.05(+0.37%) |
Nov 27, 2013 | 13.49 | 13.51 | 13.03 | 13.42 | 0 | -0.08(-0.59%) |
Nov 26, 2013 | 13.50 | 13.53 | 13.37 | 13.50 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.27 | 13.62 | 13.18 | 13.50 | 411,420 | +0.32(+2.43%) |
Nov 22, 2013 | 13.70 | 14.05 | 12.92 | 13.18 | 0 | -0.44(-3.23%) |
Nov 21, 2013 | 13.12 | 13.62 | 13.12 | 13.62 | 423,061 | +0.53(+4.05%) |
Nov 20, 2013 | 12.85 | 13.15 | 12.73 | 13.09 | 0 | +0.31(+2.43%) |
Nov 19, 2013 | 12.90 | 13.04 | 12.70 | 12.78 | 254,165 | -0.12(-0.93%) |
Nov 18, 2013 | 12.99 | 13.12 | 12.82 | 12.90 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 12.62 | 12.97 | 12.60 | 12.91 | 0 | +0.27(+2.14%) |
Nov 14, 2013 | 12.85 | 12.86 | 12.61 | 12.64 | 404,470 | -0.14(-1.10%) |
Nov 13, 2013 | 12.61 | 12.79 | 12.32 | 12.78 | 0 | +0.20(+1.59%) |
Nov 12, 2013 | 12.54 | 12.69 | 12.50 | 12.58 | 0 | +0.10(+0.80%) |
Nov 11, 2013 | 12.02 | 12.58 | 12.02 | 12.48 | 0 | +0.53(+4.44%) |
Nov 08, 2013 | 11.57 | 12.17 | 11.35 | 11.95 | 0 | +0.44(+3.82%) |
Nov 07, 2013 | 11.65 | 11.65 | 10.87 | 11.51 | 624,737 | +0.53(+4.83%) |
Nov 06, 2013 | 11.43 | 11.44 | 10.89 | 10.98 | 393,122 | -0.38(-3.35%) |
Nov 05, 2013 | 11.28 | 11.40 | 11.01 | 11.36 | 0 | +0.21(+1.88%) |
Nov 04, 2013 | 11.20 | 11.38 | 11.05 | 11.15 | 228,056 | +0.00(+0.00%) |
Nov 01, 2013 | 10.95 | 11.23 | 10.87 | 11.15 | 0 | +0.21(+1.92%) |
Oct 31, 2013 | 10.94 | 11.05 | 10.81 | 10.94 | 350,550 | -0.02(-0.18%) |
Oct 30, 2013 | 11.08 | 11.23 | 10.83 | 10.96 | 382,496 | -0.10(-0.90%) |
Oct 29, 2013 | 10.42 | 11.08 | 10.35 | 11.06 | 0 | +0.70(+6.76%) |
Oct 28, 2013 | 10.26 | 10.41 | 10.15 | 10.36 | 0 | +0.20(+1.97%) |
Oct 25, 2013 | 10.28 | 10.39 | 10.10 | 10.16 | 0 | -0.08(-0.78%) |
Oct 24, 2013 | 10.03 | 10.37 | 10.00 | 10.24 | 300,991 | +0.24(+2.40%) |
Oct 23, 2013 | 10.10 | 10.21 | 9.970 | 10.00 | 0 | -0.19(-1.86%) |
Oct 22, 2013 | 10.32 | 10.42 | 10.13 | 10.19 | 164,053 | -0.06(-0.59%) |
Oct 21, 2013 | 10.34 | 10.34 | 10.22 | 10.25 | 198,658 | -0.09(-0.87%) |
Oct 18, 2013 | 10.61 | 10.61 | 10.13 | 10.34 | 297,813 | -0.15(-1.43%) |
Oct 17, 2013 | 10.45 | 10.54 | 10.22 | 10.49 | 232,173 | +0.01(+0.10%) |
Oct 16, 2013 | 10.44 | 10.68 | 10.37 | 10.48 | 435,204 | +0.10(+0.96%) |
Oct 15, 2013 | 10.61 | 10.64 | 10.26 | 10.38 | 161,249 | -0.24(-2.26%) |
Oct 14, 2013 | 10.36 | 10.66 | 10.25 | 10.62 | 182,173 | +0.16(+1.53%) |
Oct 11, 2013 | 10.41 | 10.62 | 10.25 | 10.46 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 10.40 | 10.56 | 10.29 | 10.44 | 240,361 | +0.13(+1.26%) |
Oct 09, 2013 | 10.21 | 10.41 | 9.890 | 10.31 | 525,798 | +0.09(+0.88%) |
Oct 08, 2013 | 10.71 | 10.75 | 10.01 | 10.22 | 556,212 | -0.51(-4.75%) |
Oct 07, 2013 | 11.03 | 11.03 | 10.61 | 10.73 | 0 | -0.38(-3.42%) |
Oct 04, 2013 | 10.92 | 11.32 | 10.92 | 11.11 | 0 | +0.18(+1.65%) |
Oct 03, 2013 | 11.25 | 11.40 | 10.80 | 10.93 | 0 | -0.35(-3.10%) |
Oct 02, 2013 | 11.29 | 11.35 | 11.01 | 11.28 | 189,771 | -0.05(-0.44%) |
Oct 01, 2013 | 11.11 | 11.39 | 11.05 | 11.33 | 184,809 | +0.24(+2.16%) |
Sep 30, 2013 | 11.26 | 11.38 | 11.01 | 11.09 | 0 | -0.27(-2.38%) |
Sep 27, 2013 | 11.22 | 11.44 | 11.07 | 11.36 | 0 | +0.10(+0.89%) |
Sep 26, 2013 | 11.17 | 11.34 | 11.05 | 11.26 | 332,319 | +0.13(+1.17%) |
Sep 25, 2013 | 11.01 | 11.36 | 11.01 | 11.13 | 606,940 | +0.19(+1.74%) |
Sep 24, 2013 | 10.35 | 11.10 | 10.35 | 10.94 | 789,745 | +0.61(+5.91%) |
Sep 23, 2013 | 10.12 | 10.37 | 10.04 | 10.33 | 272,585 | +0.19(+1.87%) |
Sep 20, 2013 | 10.21 | 10.27 | 9.840 | 10.14 | 0 | -0.06(-0.59%) |
Sep 19, 2013 | 10.27 | 10.39 | 10.06 | 10.20 | 234,514 | -0.01(-0.10%) |
Sep 18, 2013 | 10.10 | 10.33 | 10.02 | 10.21 | 0 | +0.14(+1.39%) |
Sep 17, 2013 | 10.00 | 10.12 | 9.980 | 10.07 | 0 | +0.10(+1.00%) |
Sep 16, 2013 | 9.960 | 10.09 | 9.900 | 9.970 | 0 | +0.07(+0.71%) |
Sep 13, 2013 | 9.840 | 9.980 | 9.660 | 9.900 | 0 | +0.11(+1.12%) |
Sep 12, 2013 | 10.01 | 10.06 | 9.765 | 9.790 | 0 | -0.21(-2.10%) |
Sep 11, 2013 | 10.05 | 10.05 | 9.730 | 10.00 | 0 | -0.04(-0.40%) |
Sep 10, 2013 | 10.10 | 10.17 | 9.921 | 10.04 | 366,655 | +0.00(+0.00%) |
Sep 09, 2013 | 9.950 | 10.08 | 9.930 | 10.04 | 0 | +0.10(+1.01%) |
Sep 06, 2013 | 9.850 | 9.970 | 9.640 | 9.940 | 0 | +0.17(+1.74%) |
Sep 05, 2013 | 9.680 | 9.820 | 9.410 | 9.770 | 0 | +0.09(+0.93%) |
Sep 04, 2013 | 9.840 | 9.840 | 9.585 | 9.680 | 0 | -0.03(-0.31%) |
Sep 03, 2013 | 9.890 | 9.980 | 9.570 | 9.710 | 0 | -0.05(-0.51%) |
Aug 30, 2013 | 9.820 | 9.920 | 9.650 | 9.760 | 0 | -0.07(-0.71%) |
Aug 29, 2013 | 9.900 | 10.04 | 9.770 | 9.830 | 519,586 | -0.09(-0.91%) |
Aug 28, 2013 | 9.920 | 10.04 | 9.820 | 9.920 | 188,677 | -0.03(-0.30%) |
Aug 27, 2013 | 10.06 | 10.09 | 9.810 | 9.950 | 266,796 | -0.24(-2.36%) |
Aug 26, 2013 | 10.18 | 10.24 | 9.990 | 10.19 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.27 | 10.29 | 10.13 | 10.18 | 0 | -0.09(-0.88%) |
Aug 22, 2013 | 10.07 | 10.28 | 10.07 | 10.27 | 244,649 | +0.20(+1.99%) |
Aug 21, 2013 | 10.03 | 10.25 | 9.920 | 10.07 | 231,776 | +0.03(+0.30%) |
Aug 20, 2013 | 9.960 | 10.10 | 9.880 | 10.04 | 278,753 | +0.13(+1.31%) |
Aug 19, 2013 | 9.910 | 9.980 | 9.780 | 9.910 | 255,290 | +0.04(+0.41%) |
Aug 16, 2013 | 9.770 | 9.980 | 9.720 | 9.870 | 0 | +0.04(+0.41%) |
Aug 15, 2013 | 9.880 | 10.03 | 9.650 | 9.830 | 270,117 | -0.22(-2.19%) |
Aug 14, 2013 | 10.24 | 10.28 | 9.920 | 10.05 | 363,649 | -0.22(-2.14%) |
Aug 13, 2013 | 10.29 | 10.35 | 10.05 | 10.27 | 195,344 | +0.02(+0.20%) |
Aug 12, 2013 | 10.01 | 10.28 | 10.01 | 10.25 | 244,080 | +0.21(+2.09%) |
Aug 09, 2013 | 10.01 | 10.22 | 9.940 | 10.04 | 180,610 | +0.03(+0.30%) |
Aug 08, 2013 | 9.880 | 10.12 | 9.860 | 10.01 | 254,630 | +0.18(+1.83%) |
Aug 07, 2013 | 9.860 | 9.900 | 9.630 | 9.830 | 587,373 | -0.05(-0.56%) |
Aug 06, 2013 | 9.990 | 10.04 | 9.800 | 9.885 | 298,125 | -0.15(-1.54%) |
Aug 05, 2013 | 10.06 | 10.13 | 9.930 | 10.04 | 382,255 | -0.12(-1.18%) |
Aug 02, 2013 | 10.20 | 10.25 | 10.10 | 10.16 | 293,332 | -0.07(-0.68%) |