Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.19 | 17.29 | 14.79 | 14.80 | 1,880,828 | -2.41(-14.00%) |
Feb 27, 2014 | 17.49 | 17.50 | 17.10 | 17.21 | 850,412 | -0.28(-1.60%) |
Feb 26, 2014 | 17.66 | 17.70 | 17.38 | 17.49 | 391,202 | -0.11(-0.63%) |
Feb 25, 2014 | 17.47 | 17.73 | 17.29 | 17.60 | 400,225 | +0.12(+0.69%) |
Feb 24, 2014 | 17.80 | 17.82 | 17.44 | 17.48 | 459,843 | -0.22(-1.24%) |
Feb 21, 2014 | 17.70 | 17.90 | 17.61 | 17.70 | 1,008,363 | -0.04(-0.23%) |
Feb 20, 2014 | 17.68 | 18.10 | 17.60 | 17.74 | 811,248 | +0.00(+0.00%) |
Feb 19, 2014 | 17.86 | 18.05 | 17.61 | 17.74 | 385,817 | -0.22(-1.22%) |
Feb 18, 2014 | 17.96 | 18.38 | 17.69 | 17.96 | 426,868 | +0.11(+0.62%) |
Feb 14, 2014 | 17.95 | 17.85 | 17.85 | 17.85 | 504,400 | -0.11(-0.61%) |
Feb 13, 2014 | 17.62 | 18.22 | 17.62 | 17.96 | 335,160 | +0.15(+0.84%) |
Feb 12, 2014 | 17.80 | 18.16 | 17.44 | 17.81 | 438,269 | -0.06(-0.34%) |
Feb 11, 2014 | 16.54 | 17.95 | 16.27 | 17.87 | 612,154 | +1.40(+8.50%) |
Feb 10, 2014 | 16.37 | 17.12 | 15.97 | 16.47 | 816,985 | +0.01(+0.06%) |
Feb 07, 2014 | 15.99 | 16.69 | 15.99 | 16.46 | 435,423 | +0.50(+3.13%) |
Feb 06, 2014 | 16.24 | 16.29 | 15.86 | 15.96 | 394,965 | -0.18(-1.12%) |
Feb 05, 2014 | 16.58 | 16.58 | 15.96 | 16.14 | 429,483 | -0.50(-3.00%) |
Feb 04, 2014 | 16.29 | 16.92 | 16.10 | 16.64 | 411,713 | +0.36(+2.21%) |
Feb 03, 2014 | 17.77 | 17.90 | 16.13 | 16.28 | 1,269,131 | -1.62(-9.05%) |
Jan 31, 2014 | 18.30 | 18.97 | 17.88 | 17.90 | 783,128 | -0.70(-3.76%) |
Jan 30, 2014 | 18.74 | 18.96 | 18.50 | 18.60 | 471,091 | -0.01(-0.05%) |
Jan 29, 2014 | 18.63 | 18.90 | 18.30 | 18.61 | 536,093 | -0.29(-1.53%) |
Jan 28, 2014 | 18.40 | 19.16 | 18.18 | 18.90 | 536,835 | +0.58(+3.17%) |
Jan 27, 2014 | 19.12 | 19.13 | 18.07 | 18.32 | 271,624 | -0.72(-3.78%) |
Jan 24, 2014 | 19.19 | 19.48 | 18.85 | 19.04 | 448,254 | -0.32(-1.65%) |
Jan 23, 2014 | 19.41 | 19.55 | 19.09 | 19.36 | 452,350 | -0.02(-0.10%) |
Jan 22, 2014 | 19.40 | 19.51 | 19.22 | 19.38 | 252,079 | -0.04(-0.21%) |
Jan 21, 2014 | 19.59 | 19.59 | 19.12 | 19.42 | 367,637 | -0.04(-0.21%) |
Jan 17, 2014 | 19.50 | 19.46 | 19.46 | 19.46 | 272,300 | -0.08(-0.41%) |
Jan 16, 2014 | 19.50 | 19.67 | 19.31 | 19.54 | 641,334 | +0.05(+0.26%) |
Jan 15, 2014 | 19.50 | 19.54 | 19.26 | 19.49 | 384,744 | -0.01(-0.05%) |
Jan 14, 2014 | 19.51 | 19.60 | 19.33 | 19.50 | 470,918 | -0.07(-0.36%) |
Jan 13, 2014 | 19.65 | 19.82 | 19.18 | 19.57 | 542,967 | -0.15(-0.76%) |
Jan 10, 2014 | 19.62 | 19.81 | 19.26 | 19.72 | 570,076 | +0.16(+0.82%) |
Jan 09, 2014 | 19.30 | 19.90 | 19.25 | 19.56 | 900,595 | +0.37(+1.93%) |
Jan 08, 2014 | 18.68 | 19.21 | 18.51 | 19.19 | 539,562 | +0.56(+3.01%) |
Jan 07, 2014 | 18.70 | 18.83 | 18.50 | 18.63 | 376,526 | +0.05(+0.27%) |
Jan 06, 2014 | 18.75 | 18.80 | 18.32 | 18.58 | 277,318 | -0.14(-0.75%) |
Jan 03, 2014 | 18.04 | 18.91 | 17.99 | 18.72 | 513,687 | +0.69(+3.83%) |
Jan 02, 2014 | 17.56 | 18.07 | 17.34 | 18.03 | 574,389 | +0.35(+1.98%) |
Dec 31, 2013 | 17.98 | 17.68 | 17.68 | 17.68 | 251,200 | -0.31(-1.72%) |
Dec 30, 2013 | 17.93 | 18.04 | 17.84 | 17.99 | 305,407 | +0.11(+0.62%) |
Dec 27, 2013 | 17.73 | 17.95 | 17.52 | 17.88 | 313,666 | +0.23(+1.30%) |
Dec 26, 2013 | 17.55 | 18.22 | 17.55 | 17.65 | 568,729 | +0.12(+0.68%) |
Dec 24, 2013 | 17.54 | 17.83 | 17.46 | 17.53 | 222,741 | -0.02(-0.11%) |
Dec 23, 2013 | 17.40 | 17.67 | 17.38 | 17.55 | 713,727 | +0.15(+0.86%) |
Dec 20, 2013 | 17.45 | 17.49 | 17.08 | 17.40 | 1,634,064 | -0.05(-0.29%) |
Dec 19, 2013 | 17.75 | 17.78 | 17.26 | 17.45 | 732,581 | -0.33(-1.86%) |
Dec 18, 2013 | 17.57 | 17.80 | 17.18 | 17.78 | 416,274 | +0.20(+1.14%) |
Dec 17, 2013 | 17.81 | 17.96 | 17.45 | 17.58 | 511,715 | -0.23(-1.29%) |
Dec 16, 2013 | 17.27 | 17.90 | 17.27 | 17.81 | 1,119,996 | +0.56(+3.25%) |
Dec 13, 2013 | 17.20 | 17.43 | 17.06 | 17.25 | 407,191 | +0.10(+0.58%) |
Dec 12, 2013 | 17.31 | 17.52 | 17.02 | 17.15 | 380,331 | -0.11(-0.64%) |
Dec 11, 2013 | 17.25 | 17.45 | 16.79 | 17.26 | 324,886 | +0.03(+0.17%) |
Dec 10, 2013 | 17.30 | 17.53 | 17.06 | 17.23 | 320,128 | -0.29(-1.66%) |
Dec 09, 2013 | 17.61 | 17.69 | 17.22 | 17.52 | 182,626 | +0.00(+0.00%) |
Dec 06, 2013 | 17.65 | 17.90 | 17.37 | 17.52 | 0 | +0.07(+0.40%) |
Dec 05, 2013 | 17.51 | 17.73 | 17.37 | 17.45 | 0 | -0.01(-0.06%) |
Dec 04, 2013 | 17.71 | 17.71 | 17.32 | 17.46 | 0 | -0.29(-1.66%) |
Dec 03, 2013 | 17.85 | 18.07 | 17.50 | 17.75 | 0 | -0.16(-0.87%) |
Dec 02, 2013 | 17.77 | 18.00 | 17.49 | 17.91 | 159,941 | +0.12(+0.67%) |
Nov 29, 2013 | 18.03 | 18.14 | 17.76 | 17.79 | 0 | -0.13(-0.73%) |
Nov 27, 2013 | 17.85 | 18.00 | 17.66 | 17.92 | 0 | +0.09(+0.50%) |
Nov 26, 2013 | 18.09 | 18.12 | 17.65 | 17.83 | 0 | -0.21(-1.16%) |
Nov 25, 2013 | 17.77 | 18.15 | 17.75 | 18.04 | 245,389 | +0.26(+1.46%) |
Nov 22, 2013 | 17.38 | 17.85 | 17.35 | 17.78 | 0 | +0.46(+2.66%) |
Nov 21, 2013 | 17.15 | 17.41 | 17.05 | 17.32 | 128,340 | +0.25(+1.46%) |
Nov 20, 2013 | 17.00 | 17.32 | 16.90 | 17.07 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.17 | 17.30 | 16.90 | 16.97 | 199,126 | -0.24(-1.39%) |
Nov 18, 2013 | 17.19 | 17.78 | 17.13 | 17.21 | 0 | +0.10(+0.58%) |
Nov 15, 2013 | 16.88 | 17.15 | 16.77 | 17.11 | 0 | +0.19(+1.12%) |
Nov 14, 2013 | 16.91 | 17.03 | 16.67 | 16.92 | 194,233 | -0.14(-0.82%) |
Nov 12, 2013 | 16.66 | 17.07 | 16.56 | 17.06 | 0 | +0.35(+2.09%) |
Nov 11, 2013 | 17.18 | 17.21 | 16.70 | 16.71 | 0 | -0.44(-2.57%) |
Nov 08, 2013 | 16.89 | 17.21 | 16.84 | 17.15 | 0 | +0.27(+1.60%) |
Nov 07, 2013 | 16.45 | 17.05 | 16.45 | 16.88 | 444,023 | +0.51(+3.12%) |
Nov 06, 2013 | 17.16 | 17.20 | 16.21 | 16.37 | 585,329 | -0.43(-2.56%) |
Nov 05, 2013 | 16.51 | 16.85 | 16.34 | 16.80 | 349,945 | +0.24(+1.45%) |
Nov 04, 2013 | 16.33 | 16.62 | 16.33 | 16.56 | 507,635 | +0.26(+1.60%) |
Nov 01, 2013 | 16.37 | 16.62 | 16.28 | 16.30 | 0 | -0.09(-0.52%) |
Oct 31, 2013 | 16.44 | 16.63 | 16.28 | 16.39 | 357,920 | -0.00(-0.03%) |
Oct 30, 2013 | 16.21 | 16.52 | 16.21 | 16.39 | 490,774 | +0.23(+1.42%) |
Oct 29, 2013 | 16.34 | 16.42 | 15.97 | 16.16 | 0 | -0.16(-0.98%) |
Oct 28, 2013 | 16.39 | 16.75 | 16.25 | 16.32 | 0 | -0.11(-0.67%) |
Oct 25, 2013 | 16.77 | 16.83 | 16.33 | 16.43 | 0 | -0.26(-1.56%) |
Oct 24, 2013 | 16.75 | 16.97 | 16.68 | 16.69 | 199,696 | -0.03(-0.18%) |
Oct 23, 2013 | 16.36 | 16.83 | 16.21 | 16.72 | 344,925 | +0.29(+1.77%) |
Oct 22, 2013 | 16.24 | 16.63 | 16.24 | 16.43 | 345,461 | +0.22(+1.36%) |
Oct 21, 2013 | 16.47 | 16.51 | 16.09 | 16.21 | 483,448 | -0.21(-1.28%) |
Oct 18, 2013 | 16.48 | 16.52 | 16.18 | 16.42 | 674,372 | +0.09(+0.55%) |
Oct 17, 2013 | 15.91 | 16.43 | 15.87 | 16.33 | 657,506 | +0.30(+1.87%) |
Oct 16, 2013 | 15.76 | 16.08 | 15.76 | 16.03 | 316,382 | +0.34(+2.17%) |
Oct 15, 2013 | 15.69 | 15.84 | 15.37 | 15.69 | 342,173 | +0.00(+0.00%) |
Oct 14, 2013 | 15.60 | 15.73 | 15.43 | 15.69 | 299,186 | +0.01(+0.06%) |
Oct 11, 2013 | 15.30 | 15.80 | 15.14 | 15.68 | 0 | +0.20(+1.29%) |
Oct 10, 2013 | 15.32 | 15.48 | 15.23 | 15.48 | 289,455 | +0.42(+2.79%) |
Oct 09, 2013 | 14.71 | 15.36 | 14.40 | 15.06 | 563,310 | +0.37(+2.52%) |
Oct 08, 2013 | 14.98 | 15.00 | 14.51 | 14.69 | 481,961 | -0.31(-2.07%) |
Oct 07, 2013 | 15.04 | 15.10 | 14.82 | 15.00 | 0 | -0.15(-0.99%) |
Oct 04, 2013 | 15.06 | 15.25 | 14.91 | 15.15 | 0 | +0.06(+0.40%) |
Oct 03, 2013 | 14.88 | 15.32 | 14.50 | 15.09 | 0 | +0.14(+0.94%) |
Oct 02, 2013 | 14.93 | 15.05 | 14.73 | 14.95 | 303,238 | -0.06(-0.40%) |
Oct 01, 2013 | 14.34 | 15.04 | 14.26 | 15.01 | 627,898 | +0.65(+4.53%) |
Sep 27, 2013 | 14.27 | 14.72 | 14.15 | 14.36 | 0 | -0.01(-0.07%) |
Sep 26, 2013 | 14.29 | 14.51 | 14.14 | 14.37 | 261,931 | +0.09(+0.63%) |
Sep 25, 2013 | 14.54 | 14.63 | 14.24 | 14.28 | 378,582 | -0.26(-1.79%) |
Sep 24, 2013 | 14.72 | 14.90 | 14.51 | 14.54 | 0 | -0.18(-1.22%) |
Sep 23, 2013 | 15.49 | 15.49 | 14.60 | 14.72 | 358,008 | -0.79(-5.09%) |
Sep 20, 2013 | 15.67 | 15.75 | 15.16 | 15.51 | 0 | -0.16(-1.02%) |
Sep 19, 2013 | 15.94 | 16.00 | 15.57 | 15.67 | 224,538 | -0.28(-1.76%) |
Sep 18, 2013 | 15.76 | 16.16 | 15.57 | 15.95 | 0 | +0.20(+1.27%) |
Sep 17, 2013 | 15.49 | 15.82 | 15.43 | 15.75 | 0 | +0.25(+1.61%) |
Sep 16, 2013 | 15.77 | 15.66 | 15.28 | 15.50 | 0 | -0.05(-0.32%) |
Sep 13, 2013 | 15.62 | 15.68 | 15.07 | 15.55 | 0 | -0.01(-0.06%) |
Sep 12, 2013 | 15.70 | 15.76 | 15.51 | 15.56 | 0 | -0.14(-0.89%) |
Sep 11, 2013 | 15.44 | 15.77 | 15.14 | 15.70 | 0 | +0.27(+1.75%) |
Sep 10, 2013 | 15.44 | 15.56 | 15.27 | 15.43 | 233,860 | +0.03(+0.19%) |
Sep 09, 2013 | 15.15 | 15.47 | 15.08 | 15.40 | 0 | +0.26(+1.72%) |
Sep 06, 2013 | 15.17 | 15.40 | 14.76 | 15.14 | 0 | +0.02(+0.13%) |
Sep 05, 2013 | 15.15 | 15.27 | 14.67 | 15.12 | 257,450 | +0.01(+0.07%) |
Sep 04, 2013 | 14.61 | 15.11 | 14.53 | 15.11 | 0 | +0.48(+3.28%) |
Sep 03, 2013 | 14.27 | 14.72 | 14.21 | 14.63 | 0 | +0.54(+3.83%) |
Aug 30, 2013 | 14.29 | 14.29 | 14.05 | 14.09 | 0 | -0.23(-1.61%) |
Aug 29, 2013 | 14.12 | 14.53 | 14.12 | 14.32 | 311,866 | +0.13(+0.92%) |
Aug 28, 2013 | 14.64 | 14.71 | 14.18 | 14.19 | 451,518 | -0.41(-2.81%) |
Aug 27, 2013 | 15.00 | 15.15 | 14.59 | 14.60 | 310,867 | -0.54(-3.57%) |
Aug 26, 2013 | 14.99 | 15.38 | 14.98 | 15.14 | 0 | +0.18(+1.20%) |
Aug 23, 2013 | 14.90 | 15.04 | 14.74 | 14.96 | 0 | +0.06(+0.40%) |
Aug 22, 2013 | 14.79 | 14.97 | 14.68 | 14.90 | 207,671 | +0.12(+0.81%) |
Aug 21, 2013 | 14.74 | 15.09 | 14.65 | 14.78 | 172,384 | -0.03(-0.20%) |
Aug 20, 2013 | 14.47 | 15.11 | 14.37 | 14.81 | 300,711 | +0.30(+2.07%) |
Aug 19, 2013 | 15.00 | 15.08 | 14.46 | 14.51 | 440,881 | -0.52(-3.46%) |
Aug 16, 2013 | 15.18 | 15.35 | 15.03 | 15.03 | 0 | -0.25(-1.64%) |
Aug 15, 2013 | 15.43 | 15.77 | 15.20 | 15.28 | 343,892 | -0.30(-1.93%) |
Aug 14, 2013 | 15.58 | 15.83 | 15.51 | 15.58 | 276,304 | -0.05(-0.32%) |
Aug 13, 2013 | 15.71 | 15.96 | 15.52 | 15.63 | 436,565 | -0.10(-0.64%) |
Aug 12, 2013 | 16.11 | 16.40 | 15.66 | 15.73 | 630,691 | -0.20(-1.26%) |
Aug 09, 2013 | 15.77 | 16.17 | 15.65 | 15.93 | 452,821 | +0.09(+0.57%) |
Aug 08, 2013 | 16.06 | 16.10 | 15.72 | 15.84 | 314,176 | -0.08(-0.50%) |
Aug 07, 2013 | 15.97 | 16.21 | 15.84 | 15.92 | 316,979 | -0.12(-0.75%) |
Aug 06, 2013 | 16.38 | 16.42 | 15.93 | 16.04 | 668,509 | -0.31(-1.90%) |
Aug 05, 2013 | 15.91 | 16.41 | 15.88 | 16.35 | 316,464 | +0.30(+1.87%) |
Aug 02, 2013 | 16.50 | 16.65 | 15.86 | 16.05 | 534,569 | -0.48(-2.90%) |
Aug 01, 2013 | 16.78 | 17.10 | 16.44 | 16.53 | 2,390,570 | -0.73(-4.23%) |
Jul 31, 2013 | 17.26 | 17.42 | 17.15 | 17.26 | 0 | +0.03(+0.17%) |
Jul 30, 2013 | 17.60 | 17.69 | 16.91 | 17.23 | 0 | -0.26(-1.49%) |
Jul 29, 2013 | 17.42 | 17.69 | 17.29 | 17.49 | 0 | +0.15(+0.87%) |
Jul 26, 2013 | 15.35 | 18.08 | 15.28 | 17.34 | 0 | +1.82(+11.73%) |
Jul 25, 2013 | 15.10 | 15.52 | 14.94 | 15.52 | 0 | +0.35(+2.31%) |
Jul 24, 2013 | 15.16 | 15.40 | 15.10 | 15.17 | 0 | +0.07(+0.46%) |
Jul 23, 2013 | 15.49 | 15.49 | 15.07 | 15.10 | 0 | -0.38(-2.45%) |
Jul 22, 2013 | 15.42 | 15.55 | 15.19 | 15.48 | 0 | -0.07(-0.45%) |
Jul 19, 2013 | 15.08 | 15.81 | 14.93 | 15.55 | 0 | +0.47(+3.12%) |
Jul 18, 2013 | 15.23 | 15.26 | 14.98 | 15.08 | 0 | -0.10(-0.66%) |
Jul 17, 2013 | 15.28 | 15.30 | 15.06 | 15.18 | 214,683 | +0.01(+0.07%) |
Jul 16, 2013 | 15.10 | 15.29 | 14.86 | 15.17 | 0 | +0.05(+0.33%) |
Jul 15, 2013 | 14.89 | 15.23 | 14.81 | 15.12 | 0 | +0.22(+1.48%) |
Jul 12, 2013 | 14.86 | 15.00 | 14.61 | 14.90 | 0 | +0.03(+0.20%) |
Jul 11, 2013 | 15.05 | 15.05 | 14.79 | 14.87 | 0 | -0.03(-0.20%) |
Jul 10, 2013 | 14.97 | 15.17 | 14.79 | 14.90 | 0 | -0.05(-0.33%) |
Jul 09, 2013 | 15.06 | 15.13 | 14.85 | 14.95 | 0 | -0.06(-0.40%) |
Jul 08, 2013 | 14.97 | 15.15 | 14.73 | 15.01 | 324,818 | +0.16(+1.08%) |
Jul 05, 2013 | 14.83 | 14.85 | 14.44 | 14.85 | 0 | +0.25(+1.71%) |
Jul 03, 2013 | 14.86 | 14.90 | 14.54 | 14.60 | 0 | -0.31(-2.08%) |
Jul 02, 2013 | 14.87 | 15.06 | 14.76 | 14.91 | 0 | -0.02(-0.13%) |
Jul 01, 2013 | 15.26 | 15.71 | 14.68 | 14.93 | 0 | -0.13(-0.86%) |
Jun 28, 2013 | 14.75 | 15.25 | 14.55 | 15.06 | 1,267,361 | +0.33(+2.24%) |
Jun 27, 2013 | 14.47 | 14.80 | 14.23 | 14.73 | 0 | +0.40(+2.79%) |
Jun 26, 2013 | 14.27 | 14.42 | 13.91 | 14.33 | 0 | +0.18(+1.27%) |
Jun 25, 2013 | 13.86 | 14.20 | 13.45 | 14.15 | 0 | +0.31(+2.24%) |
Jun 24, 2013 | 14.05 | 14.23 | 13.19 | 13.84 | 0 | -0.24(-1.70%) |
Jun 21, 2013 | 13.62 | 14.16 | 13.53 | 14.08 | 952,988 | +0.49(+3.61%) |
Jun 20, 2013 | 13.93 | 14.11 | 13.51 | 13.59 | 0 | -0.53(-3.75%) |
Jun 19, 2013 | 14.42 | 14.61 | 14.02 | 14.12 | 0 | -0.29(-2.01%) |
Jun 18, 2013 | 13.89 | 14.55 | 13.86 | 14.41 | 0 | +0.65(+4.72%) |
Jun 17, 2013 | 14.07 | 14.23 | 13.73 | 13.76 | 0 | -0.26(-1.85%) |
Jun 14, 2013 | 14.20 | 14.32 | 13.91 | 14.02 | 0 | -0.18(-1.27%) |
Jun 13, 2013 | 14.05 | 14.26 | 13.78 | 14.20 | 138,823 | +0.12(+0.85%) |
Jun 12, 2013 | 14.50 | 14.55 | 14.00 | 14.08 | 247,199 | -0.34(-2.36%) |
Jun 11, 2013 | 14.27 | 14.57 | 14.00 | 14.42 | 242,872 | +0.00(+0.00%) |
Jun 10, 2013 | 14.20 | 14.45 | 13.99 | 14.42 | 0 | +0.22(+1.55%) |
Jun 07, 2013 | 13.68 | 14.34 | 13.66 | 14.20 | 0 | +0.58(+4.26%) |
Jun 06, 2013 | 13.30 | 13.68 | 13.22 | 13.62 | 387,917 | +0.90(+7.08%) |
Jun 05, 2013 | 12.70 | 12.84 | 12.43 | 12.72 | 0 | -0.03(-0.24%) |
Jun 04, 2013 | 13.13 | 13.22 | 12.62 | 12.75 | 0 | -0.39(-2.97%) |
Jun 03, 2013 | 13.25 | 13.29 | 12.69 | 13.14 | 592,255 | -0.02(-0.15%) |
May 31, 2013 | 13.33 | 13.47 | 13.15 | 13.16 | 295,441 | -0.24(-1.79%) |
May 30, 2013 | 13.40 | 13.45 | 13.29 | 13.40 | 154,509 | +0.04(+0.30%) |
May 29, 2013 | 13.63 | 13.63 | 13.24 | 13.36 | 227,687 | -0.33(-2.41%) |
May 28, 2013 | 13.55 | 13.83 | 13.40 | 13.69 | 175,607 | +0.30(+2.24%) |
May 24, 2013 | 13.26 | 13.50 | 13.11 | 13.39 | 0 | +0.08(+0.60%) |
May 23, 2013 | 13.03 | 13.40 | 13.03 | 13.31 | 0 | +0.05(+0.38%) |
May 22, 2013 | 13.14 | 13.60 | 13.14 | 13.26 | 0 | +0.18(+1.38%) |
May 21, 2013 | 12.83 | 13.10 | 12.77 | 13.08 | 0 | +0.21(+1.63%) |
May 20, 2013 | 12.99 | 13.03 | 12.76 | 12.87 | 0 | -0.16(-1.23%) |
May 17, 2013 | 13.07 | 13.07 | 12.88 | 13.03 | 0 | -0.01(-0.08%) |
May 16, 2013 | 13.31 | 13.31 | 12.94 | 13.04 | 218,239 | -0.32(-2.40%) |
May 15, 2013 | 13.33 | 13.45 | 13.25 | 13.36 | 0 | +0.35(+2.69%) |
May 13, 2013 | 12.80 | 13.17 | 12.45 | 13.01 | 0 | +0.23(+1.80%) |
May 10, 2013 | 11.95 | 12.79 | 11.94 | 12.78 | 0 | +0.89(+7.49%) |
May 09, 2013 | 11.82 | 12.07 | 11.82 | 11.89 | 0 | +0.07(+0.59%) |
May 08, 2013 | 11.37 | 11.83 | 11.29 | 11.82 | 0 | +0.47(+4.14%) |
May 07, 2013 | 11.38 | 11.46 | 11.25 | 11.35 | 0 | -0.03(-0.26%) |
May 06, 2013 | 11.27 | 11.43 | 11.22 | 11.38 | 0 | +0.09(+0.80%) |
May 03, 2013 | 11.30 | 11.46 | 11.28 | 11.29 | 0 | -0.05(-0.44%) |
May 02, 2013 | 11.42 | 11.65 | 11.26 | 11.34 | 0 | -0.13(-1.13%) |
May 01, 2013 | 12.23 | 12.25 | 11.42 | 11.47 | 546,597 | -0.85(-6.90%) |
Apr 30, 2013 | 12.77 | 12.87 | 12.24 | 12.32 | 0 | -0.48(-3.75%) |
Apr 29, 2013 | 12.87 | 12.89 | 12.75 | 12.80 | 186,116 | -0.05(-0.39%) |
Apr 26, 2013 | 12.89 | 12.91 | 12.75 | 12.85 | 309,727 | -0.06(-0.46%) |
Apr 25, 2013 | 12.99 | 13.06 | 12.80 | 12.91 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 13.28 | 13.28 | 12.82 | 12.91 | 221,495 | -0.42(-3.15%) |
Apr 23, 2013 | 13.18 | 13.41 | 13.11 | 13.33 | 125,808 | +0.27(+2.07%) |
Apr 22, 2013 | 13.04 | 13.19 | 12.89 | 13.06 | 259,622 | +0.02(+0.15%) |
Apr 19, 2013 | 12.84 | 13.08 | 12.76 | 13.04 | 310,521 | +0.19(+1.48%) |
Apr 18, 2013 | 13.01 | 13.15 | 12.63 | 12.85 | 302,437 | -0.15(-1.15%) |
Apr 17, 2013 | 12.93 | 13.04 | 12.76 | 13.00 | 251,193 | -0.06(-0.46%) |
Apr 16, 2013 | 13.03 | 13.14 | 12.80 | 13.06 | 254,407 | +0.06(+0.46%) |
Apr 15, 2013 | 13.34 | 13.44 | 12.93 | 13.00 | 221,185 | -0.43(-3.20%) |
Apr 12, 2013 | 13.49 | 13.73 | 13.33 | 13.43 | 240,255 | -0.05(-0.37%) |
Apr 11, 2013 | 13.38 | 13.74 | 13.38 | 13.48 | 211,784 | +0.08(+0.60%) |
Apr 10, 2013 | 12.89 | 13.55 | 12.89 | 13.40 | 310,665 | +0.57(+4.44%) |
Apr 09, 2013 | 12.87 | 12.99 | 12.80 | 12.83 | 129,568 | -0.05(-0.39%) |
Apr 08, 2013 | 12.96 | 12.96 | 12.65 | 12.88 | 93,823 | -0.02(-0.16%) |
Apr 05, 2013 | 12.76 | 13.01 | 12.75 | 12.90 | 107,655 | -0.05(-0.39%) |
Apr 04, 2013 | 13.03 | 13.14 | 12.82 | 12.95 | 144,129 | -0.01(-0.08%) |
Apr 03, 2013 | 13.22 | 13.32 | 12.95 | 12.96 | 186,439 | -0.27(-2.04%) |
Apr 02, 2013 | 13.22 | 13.50 | 13.16 | 13.23 | 142,091 | +0.13(+0.99%) |
Apr 01, 2013 | 13.28 | 13.49 | 13.02 | 13.10 | 393,461 | -0.24(-1.80%) |
Mar 28, 2013 | 13.54 | 13.65 | 13.25 | 13.34 | 237,048 | -0.16(-1.19%) |
Mar 27, 2013 | 13.51 | 13.51 | 13.17 | 13.50 | 143,123 | -0.07(-0.52%) |
Mar 26, 2013 | 13.54 | 13.68 | 13.39 | 13.57 | 208,632 | +0.06(+0.44%) |
Mar 25, 2013 | 13.49 | 13.76 | 13.23 | 13.51 | 245,965 | +0.07(+0.52%) |
Mar 22, 2013 | 13.58 | 13.70 | 13.33 | 13.44 | 217,456 | -0.08(-0.59%) |
Mar 21, 2013 | 13.67 | 13.80 | 13.47 | 13.52 | 342,532 | -0.22(-1.60%) |
Mar 20, 2013 | 13.87 | 14.00 | 13.73 | 13.74 | 258,217 | -0.10(-0.72%) |
Mar 19, 2013 | 13.40 | 13.86 | 13.36 | 13.84 | 500,366 | -0.02(-0.14%) |
Mar 18, 2013 | 14.01 | 14.11 | 13.82 | 13.86 | 191,247 | -0.30(-2.12%) |
Mar 15, 2013 | 14.23 | 14.23 | 14.02 | 14.16 | 446,203 | -0.10(-0.70%) |
Mar 14, 2013 | 14.24 | 14.30 | 14.16 | 14.26 | 204,917 | +0.01(+0.07%) |
Mar 13, 2013 | 14.28 | 14.28 | 14.03 | 14.25 | 212,667 | -0.02(-0.14%) |
Mar 12, 2013 | 14.23 | 14.27 | 14.03 | 14.27 | 235,874 | +0.00(+0.00%) |
Mar 11, 2013 | 14.12 | 14.30 | 14.05 | 14.27 | 298,993 | +0.11(+0.78%) |
Mar 08, 2013 | 14.29 | 14.34 | 14.05 | 14.16 | 217,814 | -0.03(-0.21%) |
Mar 07, 2013 | 14.03 | 14.19 | 13.93 | 14.19 | 244,793 | +0.12(+0.85%) |
Mar 06, 2013 | 14.20 | 14.20 | 13.95 | 14.07 | 371,384 | -0.13(-0.92%) |
Mar 05, 2013 | 13.59 | 14.24 | 13.59 | 14.20 | 632,848 | +0.67(+4.95%) |
Mar 04, 2013 | 12.99 | 13.62 | 12.98 | 13.53 | 481,780 | +0.54(+4.16%) |