Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.57 | 14.79 | 14.46 | 14.68 | 599,459 | -0.04(-0.27%) |
Jan 30, 2014 | 14.70 | 14.80 | 14.64 | 14.72 | 473,913 | -0.02(-0.14%) |
Jan 29, 2014 | 14.73 | 14.76 | 14.60 | 14.74 | 439,720 | -0.05(-0.34%) |
Jan 28, 2014 | 14.75 | 14.81 | 14.69 | 14.79 | 604,597 | +0.02(+0.14%) |
Jan 27, 2014 | 14.79 | 14.95 | 14.65 | 14.77 | 1,314,881 | +0.03(+0.20%) |
Jan 24, 2014 | 14.82 | 14.84 | 14.62 | 14.74 | 567,230 | -0.12(-0.81%) |
Jan 23, 2014 | 14.91 | 14.95 | 14.76 | 14.86 | 734,085 | -0.05(-0.34%) |
Jan 22, 2014 | 14.84 | 14.96 | 14.80 | 14.91 | 1,114,149 | +0.08(+0.54%) |
Jan 21, 2014 | 14.67 | 15.03 | 14.65 | 14.83 | 556,836 | +0.08(+0.54%) |
Jan 20, 2014 | 14.67 | 14.75 | 14.65 | 14.75 | 190,215 | +0.08(+0.55%) |
Jan 17, 2014 | 14.75 | 14.80 | 14.61 | 14.67 | 257,644 | -0.02(-0.14%) |
Jan 16, 2014 | 14.41 | 14.78 | 14.40 | 14.69 | 663,959 | +0.25(+1.73%) |
Jan 15, 2014 | 14.43 | 14.62 | 14.37 | 14.44 | 317,945 | +0.01(+0.07%) |
Jan 14, 2014 | 14.65 | 14.75 | 14.32 | 14.43 | 767,117 | -0.24(-1.64%) |
Jan 13, 2014 | 14.67 | 14.79 | 14.61 | 14.67 | 1,511,585 | +0.09(+0.62%) |
Jan 10, 2014 | 14.24 | 14.70 | 14.16 | 14.58 | 760,154 | +0.34(+2.39%) |
Jan 09, 2014 | 14.30 | 14.30 | 14.06 | 14.24 | 807,645 | -0.06(-0.42%) |
Jan 08, 2014 | 13.95 | 14.35 | 13.91 | 14.30 | 847,099 | +0.34(+2.44%) |
Jan 07, 2014 | 13.73 | 14.00 | 13.73 | 13.96 | 496,472 | +0.28(+2.05%) |
Jan 06, 2014 | 13.61 | 13.77 | 13.61 | 13.68 | 457,724 | +0.01(+0.07%) |
Jan 03, 2014 | 13.60 | 13.70 | 13.46 | 13.67 | 306,326 | +0.02(+0.15%) |
Jan 02, 2014 | 13.85 | 13.91 | 13.54 | 13.65 | 401,913 | -0.27(-1.94%) |
Dec 31, 2013 | 13.92 | 13.92 | 13.92 | 0 | +0.02(+0.14%) | |
Dec 30, 2013 | 13.96 | 14.00 | 13.88 | 13.90 | 110,545 | -0.05(-0.36%) |
Dec 27, 2013 | 13.83 | 14.04 | 13.83 | 13.95 | 204,441 | +0.05(+0.36%) |
Dec 24, 2013 | 13.90 | 13.90 | 13.90 | 0 | -0.09(-0.64%) | |
Dec 23, 2013 | 13.74 | 14.00 | 13.74 | 13.99 | 409,386 | +0.21(+1.52%) |
Dec 20, 2013 | 13.72 | 13.83 | 13.70 | 13.78 | 450,872 | +0.00(+0.00%) |
Dec 19, 2013 | 13.72 | 13.83 | 13.67 | 13.78 | 469,184 | +0.01(+0.07%) |
Dec 18, 2013 | 13.71 | 13.84 | 13.64 | 13.77 | 462,452 | +0.07(+0.51%) |
Dec 17, 2013 | 13.75 | 13.76 | 13.62 | 13.70 | 644,626 | -0.09(-0.65%) |
Dec 16, 2013 | 13.61 | 13.92 | 13.61 | 13.79 | 953,566 | +0.15(+1.10%) |
Dec 13, 2013 | 13.50 | 13.71 | 13.40 | 13.64 | 641,184 | +0.09(+0.66%) |
Dec 12, 2013 | 13.48 | 13.57 | 13.35 | 13.55 | 763,496 | +0.02(+0.15%) |
Dec 11, 2013 | 13.66 | 13.70 | 13.50 | 13.53 | 596,203 | -0.14(-1.02%) |
Dec 10, 2013 | 13.64 | 13.87 | 13.64 | 13.67 | 824,703 | -0.05(-0.36%) |
Dec 09, 2013 | 13.65 | 13.93 | 13.53 | 13.72 | 791,081 | +0.12(+0.88%) |
Dec 06, 2013 | 13.82 | 13.90 | 13.54 | 13.60 | 672,923 | -0.20(-1.45%) |
Dec 05, 2013 | 13.69 | 13.93 | 13.61 | 13.80 | 680,340 | +0.06(+0.44%) |
Dec 04, 2013 | 13.68 | 13.80 | 13.46 | 13.74 | 1,064,325 | +0.07(+0.51%) |
Dec 03, 2013 | 13.36 | 13.85 | 13.36 | 13.67 | 875,119 | +0.26(+1.94%) |
Dec 02, 2013 | 13.37 | 13.63 | 13.36 | 13.41 | 948,243 | -0.07(-0.52%) |
Nov 29, 2013 | 13.64 | 13.64 | 13.42 | 13.48 | 1,158,441 | -0.21(-1.53%) |
Nov 28, 2013 | 13.66 | 13.85 | 13.57 | 13.69 | 255,187 | +0.01(+0.07%) |
Nov 27, 2013 | 13.25 | 13.78 | 13.22 | 13.68 | 1,654,421 | +0.43(+3.25%) |
Nov 26, 2013 | 13.16 | 13.63 | 13.16 | 13.25 | 0 | +0.05(+0.38%) |
Nov 25, 2013 | 13.00 | 13.34 | 13.00 | 13.20 | 2,777,619 | +0.20(+1.54%) |
Nov 22, 2013 | 13.00 | 13.23 | 13.00 | 13.00 | 1,149,844 | +0.07(+0.54%) |
Nov 21, 2013 | 12.70 | 13.08 | 12.69 | 12.93 | 633,736 | +0.22(+1.73%) |
Nov 20, 2013 | 12.87 | 12.96 | 12.63 | 12.71 | 1,056,536 | -0.12(-0.94%) |
Nov 19, 2013 | 12.50 | 12.86 | 12.50 | 12.83 | 928,814 | +0.34(+2.72%) |
Nov 18, 2013 | 12.79 | 12.85 | 12.45 | 12.49 | 1,020,317 | -0.22(-1.73%) |
Nov 15, 2013 | 12.35 | 12.79 | 12.35 | 12.71 | 1,242,551 | +0.48(+3.92%) |
Nov 14, 2013 | 12.30 | 12.35 | 12.10 | 12.23 | 1,220,923 | +0.27(+2.26%) |
Nov 12, 2013 | 12.09 | 12.09 | 11.91 | 11.96 | 865,471 | -0.13(-1.08%) |
Nov 11, 2013 | 12.14 | 12.20 | 12.00 | 12.09 | 1,878,648 | -0.05(-0.41%) |
Nov 08, 2013 | 11.50 | 12.18 | 11.25 | 12.14 | 2,423,316 | +0.69(+6.03%) |
Nov 07, 2013 | 11.56 | 11.58 | 11.34 | 11.45 | 777,493 | -0.13(-1.12%) |
Nov 06, 2013 | 11.76 | 11.82 | 11.55 | 11.58 | 1,567,467 | -0.12(-1.03%) |
Nov 05, 2013 | 11.90 | 11.93 | 11.55 | 11.70 | 2,724,330 | -0.20(-1.68%) |
Nov 04, 2013 | 12.17 | 12.17 | 11.80 | 11.90 | 1,450,024 | -0.29(-2.38%) |
Nov 01, 2013 | 12.07 | 12.31 | 12.06 | 12.19 | 864,972 | +0.16(+1.33%) |
Oct 31, 2013 | 12.27 | 12.29 | 12.03 | 12.03 | 2,592,516 | -0.26(-2.12%) |
Oct 30, 2013 | 12.58 | 12.58 | 12.26 | 12.29 | 1,010,343 | -0.33(-2.61%) |
Oct 29, 2013 | 12.62 | 12.64 | 12.50 | 12.62 | 497,530 | +0.00(+0.00%) |
Oct 28, 2013 | 12.75 | 12.75 | 12.58 | 12.62 | 378,159 | -0.09(-0.71%) |
Oct 25, 2013 | 12.83 | 12.85 | 12.67 | 12.71 | 510,514 | -0.07(-0.55%) |
Oct 24, 2013 | 12.70 | 12.87 | 12.68 | 12.78 | 388,341 | +0.04(+0.31%) |
Oct 23, 2013 | 12.60 | 12.78 | 12.54 | 12.74 | 364,384 | +0.13(+1.03%) |
Oct 22, 2013 | 12.70 | 12.70 | 12.46 | 12.61 | 1,545,738 | -0.02(-0.16%) |
Oct 21, 2013 | 12.87 | 12.87 | 12.61 | 12.63 | 773,228 | -0.17(-1.33%) |
Oct 18, 2013 | 12.80 | 12.98 | 12.80 | 12.80 | 809,283 | +0.00(+0.00%) |
Oct 17, 2013 | 12.64 | 12.86 | 12.56 | 12.80 | 433,153 | +0.09(+0.71%) |
Oct 16, 2013 | 12.49 | 12.73 | 12.46 | 12.71 | 471,025 | +0.20(+1.60%) |
Oct 15, 2013 | 12.58 | 12.60 | 12.40 | 12.51 | 222,644 | -0.10(-0.79%) |
Oct 11, 2013 | 12.61 | 12.61 | 12.61 | 0 | +0.11(+0.88%) | |
Oct 10, 2013 | 12.43 | 12.58 | 12.41 | 12.50 | 590,592 | +0.17(+1.38%) |
Oct 09, 2013 | 12.40 | 12.45 | 12.29 | 12.33 | 705,814 | -0.03(-0.24%) |
Oct 08, 2013 | 12.60 | 12.69 | 12.35 | 12.36 | 395,460 | -0.23(-1.83%) |
Oct 07, 2013 | 12.68 | 12.68 | 12.55 | 12.59 | 475,542 | -0.07(-0.55%) |
Oct 04, 2013 | 12.70 | 12.82 | 12.66 | 12.66 | 314,703 | -0.02(-0.16%) |
Oct 03, 2013 | 12.90 | 12.90 | 12.66 | 12.68 | 404,319 | -0.17(-1.32%) |
Oct 02, 2013 | 12.92 | 12.96 | 12.83 | 12.85 | 214,320 | -0.05(-0.39%) |
Oct 01, 2013 | 12.93 | 12.93 | 12.82 | 12.90 | 284,168 | +0.02(+0.16%) |
Sep 27, 2013 | 12.95 | 13.02 | 12.81 | 12.88 | 602,986 | -0.10(-0.77%) |
Sep 26, 2013 | 13.14 | 13.29 | 12.98 | 12.98 | 333,612 | -0.22(-1.67%) |
Sep 25, 2013 | 13.39 | 13.47 | 13.15 | 13.20 | 556,532 | -0.19(-1.42%) |
Sep 24, 2013 | 13.35 | 13.50 | 13.23 | 13.39 | 547,303 | -0.05(-0.37%) |
Sep 23, 2013 | 13.27 | 13.47 | 13.18 | 13.44 | 339,656 | +0.17(+1.28%) |
Sep 20, 2013 | 13.34 | 13.38 | 13.21 | 13.27 | 1,108,875 | -0.12(-0.90%) |
Sep 19, 2013 | 13.55 | 13.63 | 13.34 | 13.39 | 577,848 | -0.12(-0.89%) |
Sep 18, 2013 | 13.30 | 13.60 | 13.19 | 13.51 | 889,458 | +0.24(+1.81%) |
Sep 17, 2013 | 13.06 | 13.30 | 13.05 | 13.27 | 471,361 | +0.26(+2.00%) |
Sep 16, 2013 | 13.09 | 13.09 | 12.95 | 13.01 | 763,810 | -0.02(-0.15%) |
Sep 13, 2013 | 13.03 | 13.14 | 12.99 | 13.03 | 159,277 | -0.01(-0.08%) |
Sep 12, 2013 | 13.00 | 13.17 | 12.95 | 13.04 | 448,162 | +0.01(+0.08%) |
Sep 11, 2013 | 13.10 | 13.17 | 12.97 | 13.03 | 319,297 | -0.05(-0.38%) |
Sep 10, 2013 | 13.00 | 13.20 | 12.97 | 13.08 | 652,508 | +0.03(+0.23%) |
Sep 09, 2013 | 13.05 | 13.10 | 12.96 | 13.05 | 436,409 | +0.05(+0.38%) |
Sep 06, 2013 | 13.05 | 13.05 | 12.93 | 13.00 | 389,055 | -0.01(-0.08%) |
Sep 05, 2013 | 12.80 | 13.05 | 12.78 | 13.01 | 1,226,391 | +0.21(+1.64%) |
Sep 04, 2013 | 12.87 | 12.97 | 12.79 | 12.80 | 556,374 | -0.07(-0.54%) |
Sep 03, 2013 | 13.05 | 13.10 | 12.86 | 12.87 | 752,362 | -0.14(-1.08%) |
Aug 30, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.05(+0.39%) | |
Aug 29, 2013 | 13.00 | 13.09 | 12.92 | 12.96 | 426,266 | -0.02(-0.15%) |
Aug 28, 2013 | 13.08 | 13.12 | 12.98 | 12.98 | 614,788 | -0.11(-0.84%) |
Aug 27, 2013 | 13.18 | 13.26 | 13.02 | 13.09 | 467,381 | -0.09(-0.68%) |
Aug 26, 2013 | 13.26 | 13.26 | 13.09 | 13.18 | 414,894 | +0.00(+0.00%) |
Aug 23, 2013 | 13.12 | 13.29 | 13.06 | 13.18 | 414,435 | +0.10(+0.76%) |
Aug 22, 2013 | 12.93 | 13.15 | 12.90 | 13.08 | 428,384 | +0.16(+1.24%) |
Aug 21, 2013 | 13.02 | 13.08 | 12.87 | 12.92 | 270,841 | -0.08(-0.62%) |
Aug 20, 2013 | 12.92 | 13.18 | 12.85 | 13.00 | 336,502 | +0.15(+1.17%) |
Aug 19, 2013 | 13.25 | 13.30 | 12.85 | 12.85 | 329,248 | -0.35(-2.65%) |
Aug 16, 2013 | 13.12 | 13.30 | 13.09 | 13.20 | 326,833 | +0.13(+0.99%) |
Aug 15, 2013 | 12.80 | 13.09 | 12.70 | 13.07 | 1,155,909 | +0.25(+1.95%) |
Aug 14, 2013 | 12.99 | 13.00 | 12.82 | 12.82 | 878,604 | -0.17(-1.31%) |
Aug 13, 2013 | 13.05 | 13.05 | 12.80 | 12.99 | 432,330 | -0.06(-0.46%) |
Aug 12, 2013 | 13.05 | 13.10 | 12.96 | 13.05 | 283,119 | +0.01(+0.08%) |
Aug 09, 2013 | 13.11 | 13.11 | 12.95 | 13.04 | 395,484 | +0.02(+0.15%) |
Aug 08, 2013 | 13.05 | 13.10 | 12.99 | 13.02 | 1,017,793 | +0.04(+0.31%) |
Aug 07, 2013 | 12.93 | 13.05 | 12.88 | 12.98 | 1,297,514 | +0.08(+0.62%) |
Aug 06, 2013 | 13.00 | 13.01 | 12.76 | 12.90 | 1,996,436 | -0.11(-0.85%) |
Aug 02, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.20(+1.56%) | |
Aug 01, 2013 | 12.90 | 12.98 | 12.75 | 12.81 | 1,860,372 | -0.07(-0.54%) |
Jul 31, 2013 | 12.80 | 13.17 | 12.80 | 12.88 | 1,180,927 | +0.06(+0.47%) |
Jul 30, 2013 | 13.00 | 13.06 | 12.78 | 12.82 | 399,729 | -0.21(-1.61%) |
Jul 29, 2013 | 13.23 | 13.23 | 12.94 | 13.03 | 373,252 | -0.27(-2.03%) |
Jul 26, 2013 | 13.29 | 13.39 | 13.17 | 13.30 | 492,670 | -0.01(-0.08%) |
Jul 25, 2013 | 13.73 | 13.75 | 13.19 | 13.31 | 1,970,265 | -0.40(-2.92%) |
Jul 24, 2013 | 13.96 | 13.98 | 13.62 | 13.71 | 401,936 | -0.26(-1.86%) |
Jul 23, 2013 | 14.29 | 14.33 | 13.90 | 13.97 | 362,811 | -0.36(-2.51%) |
Jul 22, 2013 | 14.10 | 14.37 | 13.96 | 14.33 | 331,307 | +0.21(+1.49%) |
Jul 19, 2013 | 14.08 | 14.15 | 13.89 | 14.12 | 270,927 | +0.10(+0.71%) |
Jul 18, 2013 | 13.85 | 14.03 | 13.62 | 14.02 | 902,577 | +0.26(+1.89%) |
Jul 17, 2013 | 14.03 | 14.08 | 13.76 | 13.76 | 480,156 | -0.29(-2.06%) |
Jul 16, 2013 | 14.05 | 14.10 | 13.80 | 14.05 | 403,326 | +0.01(+0.07%) |
Jul 15, 2013 | 14.09 | 14.17 | 13.93 | 14.04 | 496,688 | -0.08(-0.57%) |
Jul 12, 2013 | 14.15 | 14.28 | 14.05 | 14.12 | 206,848 | -0.05(-0.35%) |
Jul 11, 2013 | 14.29 | 14.29 | 13.96 | 14.17 | 264,383 | -0.09(-0.63%) |
Jul 10, 2013 | 14.09 | 14.37 | 13.98 | 14.26 | 592,831 | +0.33(+2.37%) |
Jul 09, 2013 | 13.75 | 13.99 | 13.65 | 13.93 | 308,068 | +0.18(+1.31%) |
Jul 08, 2013 | 13.90 | 13.90 | 13.66 | 13.75 | 319,476 | -0.05(-0.36%) |
Jul 05, 2013 | 13.80 | 13.97 | 13.48 | 13.80 | 1,002,557 | +0.00(+0.00%) |
Jul 04, 2013 | 13.76 | 13.83 | 13.67 | 13.80 | 209,241 | +0.16(+1.17%) |
Jul 03, 2013 | 13.40 | 13.68 | 13.32 | 13.64 | 369,553 | +0.20(+1.49%) |
Jul 02, 2013 | 13.75 | 13.75 | 13.16 | 13.44 | 760,698 | -0.21(-1.54%) |
Jun 28, 2013 | 13.65 | 13.65 | 13.65 | 0 | -0.26(-1.87%) | |
Jun 26, 2013 | 13.89 | 13.93 | 13.64 | 13.91 | 340,567 | -0.04(-0.29%) |
Jun 25, 2013 | 14.00 | 14.12 | 13.80 | 13.95 | 679,540 | -0.07(-0.50%) |
Jun 24, 2013 | 13.80 | 14.06 | 13.61 | 14.02 | 488,109 | +0.09(+0.65%) |
Jun 21, 2013 | 14.02 | 14.10 | 13.55 | 13.93 | 796,949 | +0.01(+0.07%) |
Jun 20, 2013 | 14.19 | 14.23 | 13.81 | 13.92 | 1,097,154 | -0.54(-3.73%) |
Jun 19, 2013 | 14.84 | 14.89 | 14.41 | 14.46 | 606,587 | -0.33(-2.23%) |
Jun 18, 2013 | 14.72 | 14.93 | 14.52 | 14.79 | 431,020 | +0.11(+0.75%) |
Jun 17, 2013 | 14.68 | 14.82 | 14.64 | 14.68 | 313,053 | +0.09(+0.62%) |
Jun 14, 2013 | 14.40 | 14.59 | 14.30 | 14.59 | 340,972 | +0.18(+1.25%) |
Jun 13, 2013 | 14.46 | 14.72 | 14.30 | 14.41 | 809,943 | -0.09(-0.62%) |
Jun 12, 2013 | 15.40 | 15.42 | 14.30 | 14.50 | 744,176 | -0.85(-5.54%) |
Jun 11, 2013 | 15.66 | 15.66 | 15.32 | 15.35 | 361,486 | -0.40(-2.54%) |
Jun 10, 2013 | 15.81 | 15.85 | 15.68 | 15.75 | 147,753 | -0.11(-0.69%) |
Jun 07, 2013 | 15.95 | 16.13 | 15.72 | 15.86 | 193,116 | -0.07(-0.44%) |
Jun 06, 2013 | 15.83 | 16.20 | 15.76 | 15.93 | 204,000 | +0.00(+0.00%) |
Jun 05, 2013 | 15.93 | 16.10 | 15.83 | 15.93 | 334,231 | -0.14(-0.87%) |
Jun 04, 2013 | 16.18 | 16.32 | 15.90 | 16.07 | 254,410 | -0.12(-0.74%) |
Jun 03, 2013 | 16.28 | 16.29 | 16.01 | 16.19 | 211,811 | -0.12(-0.74%) |
May 31, 2013 | 16.09 | 16.31 | 16.00 | 16.31 | 454,641 | +0.17(+1.05%) |
May 30, 2013 | 16.13 | 16.49 | 15.99 | 16.14 | 381,965 | -0.01(-0.06%) |
May 29, 2013 | 16.00 | 16.30 | 15.97 | 16.15 | 290,650 | -0.03(-0.19%) |
May 28, 2013 | 16.34 | 16.47 | 15.95 | 16.18 | 393,581 | -0.07(-0.43%) |
May 27, 2013 | 16.25 | 16.39 | 16.12 | 16.25 | 97,835 | +0.03(+0.18%) |
May 24, 2013 | 16.40 | 16.49 | 16.19 | 16.22 | 136,051 | -0.21(-1.28%) |
May 23, 2013 | 16.32 | 16.51 | 16.20 | 16.43 | 272,235 | -0.13(-0.79%) |
May 22, 2013 | 16.35 | 16.77 | 16.29 | 16.56 | 492,397 | +0.20(+1.22%) |
May 21, 2013 | 16.35 | 16.64 | 16.24 | 16.36 | 630,305 | +0.10(+0.62%) |
May 17, 2013 | 16.26 | 16.26 | 16.26 | 0 | +0.22(+1.37%) | |
May 16, 2013 | 15.89 | 16.24 | 15.80 | 16.04 | 389,738 | +0.18(+1.13%) |
May 15, 2013 | 15.90 | 15.92 | 15.61 | 15.86 | 241,138 | -0.07(-0.44%) |
May 13, 2013 | 16.05 | 16.13 | 15.80 | 15.93 | 222,288 | -0.21(-1.30%) |
May 10, 2013 | 15.99 | 16.19 | 15.83 | 16.14 | 362,770 | +0.11(+0.69%) |
May 09, 2013 | 16.01 | 16.05 | 15.73 | 16.03 | 629,418 | +0.05(+0.31%) |
May 08, 2013 | 15.80 | 16.15 | 15.80 | 15.98 | 331,810 | +0.23(+1.46%) |
May 07, 2013 | 16.08 | 16.09 | 15.73 | 15.75 | 383,996 | -0.34(-2.11%) |
May 06, 2013 | 16.10 | 16.20 | 16.03 | 16.09 | 296,252 | -0.04(-0.25%) |
May 03, 2013 | 15.73 | 16.38 | 15.72 | 16.13 | 856,684 | +0.42(+2.67%) |
May 02, 2013 | 15.94 | 16.06 | 15.60 | 15.71 | 597,673 | -0.23(-1.44%) |
May 01, 2013 | 15.75 | 16.00 | 15.55 | 15.94 | 376,560 | -0.01(-0.06%) |
Apr 30, 2013 | 15.54 | 15.95 | 15.42 | 15.95 | 483,547 | +0.55(+3.57%) |
Apr 29, 2013 | 15.59 | 15.70 | 15.37 | 15.40 | 145,279 | -0.17(-1.09%) |
Apr 26, 2013 | 15.50 | 15.62 | 15.28 | 15.57 | 234,873 | -0.10(-0.64%) |
Apr 25, 2013 | 15.40 | 15.79 | 15.25 | 15.67 | 397,790 | +0.33(+2.15%) |
Apr 24, 2013 | 15.41 | 15.63 | 15.26 | 15.34 | 301,995 | -0.05(-0.32%) |
Apr 23, 2013 | 14.95 | 15.49 | 14.85 | 15.39 | 406,419 | +0.40(+2.67%) |
Apr 22, 2013 | 14.99 | 15.06 | 14.64 | 14.99 | 333,148 | +0.03(+0.20%) |
Apr 19, 2013 | 15.21 | 15.25 | 14.76 | 14.96 | 255,162 | -0.17(-1.12%) |
Apr 18, 2013 | 14.75 | 15.27 | 14.54 | 15.13 | 1,007,421 | +0.51(+3.49%) |
Apr 17, 2013 | 14.79 | 14.87 | 14.30 | 14.62 | 302,665 | -0.26(-1.75%) |
Apr 16, 2013 | 15.09 | 15.25 | 14.84 | 14.88 | 473,244 | -0.10(-0.67%) |
Apr 15, 2013 | 15.47 | 15.47 | 14.52 | 14.98 | 496,487 | -0.71(-4.53%) |
Apr 12, 2013 | 15.44 | 15.93 | 15.26 | 15.69 | 708,914 | +0.12(+0.77%) |
Apr 11, 2013 | 15.51 | 15.86 | 15.20 | 15.57 | 458,492 | +0.13(+0.84%) |
Apr 10, 2013 | 14.94 | 15.58 | 14.91 | 15.44 | 604,853 | +0.50(+3.35%) |
Apr 09, 2013 | 14.80 | 15.06 | 14.71 | 14.94 | 403,380 | +0.13(+0.88%) |
Apr 08, 2013 | 14.24 | 14.84 | 14.23 | 14.81 | 601,309 | +0.53(+3.71%) |
Apr 05, 2013 | 13.50 | 14.37 | 13.50 | 14.28 | 428,746 | +0.62(+4.54%) |
Apr 04, 2013 | 13.94 | 14.00 | 13.57 | 13.66 | 267,131 | -0.35(-2.50%) |
Apr 03, 2013 | 14.41 | 14.52 | 13.80 | 14.01 | 418,945 | -0.49(-3.38%) |
Apr 02, 2013 | 14.80 | 14.85 | 14.38 | 14.50 | 495,594 | -0.34(-2.29%) |
Apr 01, 2013 | 14.97 | 15.07 | 14.62 | 14.84 | 243,074 | -0.10(-0.67%) |
Mar 28, 2013 | 14.94 | 14.94 | 14.94 | 0 | +0.03(+0.20%) | |
Mar 27, 2013 | 14.86 | 14.95 | 14.74 | 14.91 | 441,206 | +0.03(+0.20%) |
Mar 26, 2013 | 14.66 | 14.90 | 14.61 | 14.88 | 371,355 | +0.22(+1.50%) |
Mar 25, 2013 | 14.69 | 14.77 | 14.55 | 14.66 | 342,980 | +0.01(+0.07%) |
Mar 22, 2013 | 14.77 | 14.82 | 14.58 | 14.65 | 245,132 | -0.03(-0.20%) |
Mar 21, 2013 | 14.68 | 14.80 | 14.45 | 14.68 | 700,122 | +0.02(+0.14%) |
Mar 20, 2013 | 14.54 | 14.68 | 14.50 | 14.66 | 614,342 | +0.19(+1.31%) |
Mar 19, 2013 | 14.71 | 14.71 | 14.44 | 14.47 | 537,410 | -0.17(-1.16%) |
Mar 18, 2013 | 14.44 | 14.77 | 14.27 | 14.64 | 736,155 | +0.07(+0.48%) |
Mar 15, 2013 | 13.89 | 14.74 | 13.87 | 14.57 | 1,802,877 | +0.80(+5.81%) |
Mar 14, 2013 | 13.57 | 13.90 | 13.56 | 13.77 | 463,616 | +0.18(+1.32%) |
Mar 13, 2013 | 13.97 | 13.97 | 13.42 | 13.59 | 442,224 | -0.38(-2.72%) |
Mar 12, 2013 | 13.85 | 13.99 | 13.82 | 13.97 | 376,301 | +0.25(+1.82%) |
Mar 11, 2013 | 13.35 | 13.85 | 13.32 | 13.72 | 402,268 | +0.42(+3.16%) |
Mar 08, 2013 | 13.52 | 13.65 | 13.30 | 13.30 | 361,185 | -0.19(-1.41%) |
Mar 07, 2013 | 13.23 | 13.49 | 13.22 | 13.49 | 312,857 | +0.28(+2.12%) |
Mar 06, 2013 | 12.96 | 13.34 | 12.96 | 13.21 | 352,135 | +0.19(+1.46%) |
Mar 05, 2013 | 13.04 | 13.23 | 12.93 | 13.02 | 333,934 | +0.00(+0.00%) |
Mar 04, 2013 | 13.55 | 13.65 | 12.91 | 13.02 | 598,200 | -0.56(-4.12%) |
Mar 01, 2013 | 13.10 | 13.73 | 12.90 | 13.58 | 771,985 | +0.46(+3.51%) |
Feb 28, 2013 | 12.95 | 13.12 | 12.78 | 13.12 | 968,580 | +0.21(+1.63%) |
Feb 27, 2013 | 12.97 | 13.07 | 12.75 | 12.91 | 1,005,812 | -0.05(-0.39%) |
Feb 26, 2013 | 12.58 | 13.00 | 12.55 | 12.96 | 615,492 | +0.30(+2.37%) |
Feb 22, 2013 | 12.56 | 12.69 | 12.54 | 12.66 | 285,070 | +0.10(+0.80%) |
Feb 21, 2013 | 12.66 | 12.73 | 12.49 | 12.56 | 326,961 | -0.07(-0.55%) |
Feb 20, 2013 | 12.63 | 12.78 | 12.52 | 12.63 | 355,336 | +0.06(+0.48%) |
Feb 19, 2013 | 12.43 | 12.57 | 12.24 | 12.57 | 476,793 | +0.08(+0.64%) |
Feb 15, 2013 | 12.49 | 12.49 | 12.49 | 0 | -0.33(-2.57%) | |
Feb 14, 2013 | 12.86 | 12.93 | 12.76 | 12.82 | 413,408 | -0.09(-0.70%) |
Feb 13, 2013 | 12.95 | 13.00 | 12.86 | 12.91 | 450,247 | -0.10(-0.77%) |
Feb 12, 2013 | 13.09 | 13.19 | 12.95 | 13.01 | 511,680 | -0.14(-1.06%) |
Feb 11, 2013 | 13.33 | 13.33 | 13.06 | 13.15 | 265,328 | -0.18(-1.35%) |
Feb 08, 2013 | 12.99 | 13.34 | 12.99 | 13.33 | 1,081,756 | +0.33(+2.54%) |
Feb 07, 2013 | 13.26 | 13.34 | 13.00 | 13.00 | 699,141 | -0.27(-2.03%) |
Feb 06, 2013 | 13.20 | 13.38 | 13.20 | 13.27 | 448,507 | -0.12(-0.90%) |
Feb 04, 2013 | 13.48 | 13.51 | 13.35 | 13.39 | 430,591 | -0.16(-1.18%) |