Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.698 | 8.766 | 8.562 | 8.743 | 4,288,332 | +0.05(+0.61%) |
Apr 29, 2014 | 8.607 | 8.774 | 8.592 | 8.691 | 5,523,806 | +0.05(+0.53%) |
Apr 28, 2014 | 8.524 | 8.728 | 8.479 | 8.645 | 6,571,004 | +0.14(+1.60%) |
Apr 25, 2014 | 8.554 | 8.577 | 8.445 | 8.509 | 5,053,745 | -0.05(-0.62%) |
Apr 24, 2014 | 8.411 | 8.600 | 8.403 | 8.562 | 6,151,684 | +0.17(+1.98%) |
Apr 23, 2014 | 8.403 | 8.501 | 8.335 | 8.396 | 4,493,856 | +0.00(+0.00%) |
Apr 22, 2014 | 8.327 | 8.471 | 8.290 | 8.396 | 4,268,651 | +0.09(+1.09%) |
Apr 21, 2014 | 8.335 | 8.433 | 8.229 | 8.305 | 4,161,059 | -0.01(-0.09%) |
Apr 17, 2014 | 8.532 | 8.312 | 8.312 | 8.312 | 5,680,662 | -0.20(-2.31%) |
Apr 16, 2014 | 8.585 | 8.721 | 8.350 | 8.509 | 5,779,181 | -0.03(-0.35%) |
Apr 15, 2014 | 8.320 | 8.570 | 8.282 | 8.539 | 7,307,131 | +0.26(+3.11%) |
Apr 14, 2014 | 8.396 | 8.456 | 8.191 | 8.282 | 5,699,074 | -0.04(-0.45%) |
Apr 11, 2014 | 8.517 | 8.551 | 8.206 | 8.320 | 8,646,848 | -0.29(-3.34%) |
Apr 10, 2014 | 8.895 | 8.925 | 8.524 | 8.607 | 7,142,424 | -0.29(-3.31%) |
Apr 09, 2014 | 8.864 | 8.933 | 8.743 | 8.902 | 9,199,881 | +0.03(+0.34%) |
Apr 08, 2014 | 8.698 | 8.955 | 8.683 | 8.872 | 10,343,477 | +0.04(+0.43%) |
Apr 07, 2014 | 9.311 | 9.394 | 8.774 | 8.834 | 16,946,602 | -0.76(-7.89%) |
Apr 04, 2014 | 9.712 | 9.825 | 9.591 | 9.591 | 6,455,620 | -0.10(-1.01%) |
Apr 03, 2014 | 9.681 | 9.795 | 9.530 | 9.689 | 6,467,194 | +0.07(+0.71%) |
Apr 02, 2014 | 9.318 | 9.681 | 9.228 | 9.621 | 7,079,372 | +0.29(+3.16%) |
Apr 01, 2014 | 9.265 | 9.345 | 9.212 | 9.326 | 4,735,656 | +0.07(+0.74%) |
Mar 31, 2014 | 9.288 | 9.326 | 9.167 | 9.258 | 3,900,429 | +0.03(+0.37%) |
Mar 28, 2014 | 9.074 | 9.314 | 9.089 | 9.224 | 4,342,117 | +0.15(+1.65%) |
Mar 27, 2014 | 9.239 | 9.269 | 9.067 | 9.074 | 7,838,568 | -0.18(-1.94%) |
Mar 26, 2014 | 9.538 | 9.628 | 9.246 | 9.254 | 7,495,354 | -0.23(-2.45%) |
Mar 25, 2014 | 9.650 | 9.672 | 9.373 | 9.486 | 5,596,485 | -0.10(-1.02%) |
Mar 24, 2014 | 9.748 | 9.793 | 9.561 | 9.583 | 6,999,838 | -0.10(-1.08%) |
Mar 21, 2014 | 9.628 | 9.800 | 9.613 | 9.688 | 10,515,931 | +0.11(+1.17%) |
Mar 20, 2014 | 9.651 | 9.680 | 9.538 | 9.576 | 4,618,848 | -0.11(-1.16%) |
Mar 19, 2014 | 9.591 | 9.793 | 9.553 | 9.688 | 7,192,892 | +0.09(+0.94%) |
Mar 18, 2014 | 9.636 | 9.703 | 9.561 | 9.598 | 4,175,357 | +0.03(+0.31%) |
Mar 17, 2014 | 9.591 | 9.665 | 9.471 | 9.568 | 7,299,176 | +0.00(+0.00%) |
Mar 14, 2014 | 9.561 | 9.800 | 9.516 | 9.568 | 7,349,551 | -0.09(-0.93%) |
Mar 13, 2014 | 9.561 | 9.725 | 9.478 | 9.658 | 10,999,337 | +0.11(+1.18%) |
Mar 12, 2014 | 9.516 | 9.651 | 9.403 | 9.546 | 17,201,750 | -0.26(-2.67%) |
Mar 11, 2014 | 10.09 | 10.23 | 9.740 | 9.808 | 28,699,446 | -0.83(-7.81%) |
Mar 10, 2014 | 10.78 | 10.79 | 10.41 | 10.64 | 11,196,956 | -0.13(-1.18%) |
Mar 07, 2014 | 10.72 | 10.84 | 10.65 | 10.77 | 4,316,885 | +0.07(+0.70%) |
Mar 06, 2014 | 10.79 | 10.80 | 10.64 | 10.69 | 3,203,077 | -0.16(-1.52%) |
Mar 05, 2014 | 10.82 | 10.89 | 10.74 | 10.86 | 2,275,042 | +0.04(+0.35%) |
Mar 04, 2014 | 10.76 | 10.88 | 10.76 | 10.82 | 7,479,151 | +0.19(+1.83%) |
Mar 03, 2014 | 10.79 | 10.85 | 10.53 | 10.62 | 7,398,998 | -0.25(-2.34%) |
Feb 28, 2014 | 11.12 | 11.13 | 10.73 | 10.88 | 5,985,079 | -0.24(-2.16%) |
Feb 27, 2014 | 11.01 | 11.34 | 10.96 | 11.12 | 7,143,745 | +0.03(+0.27%) |
Feb 26, 2014 | 10.68 | 11.09 | 10.66 | 11.09 | 7,771,255 | +0.49(+4.66%) |
Feb 25, 2014 | 10.34 | 10.72 | 10.26 | 10.59 | 4,484,775 | +0.27(+2.61%) |
Feb 24, 2014 | 10.42 | 10.45 | 10.29 | 10.32 | 6,014,197 | -0.10(-1.00%) |
Feb 21, 2014 | 10.37 | 10.56 | 10.33 | 10.43 | 4,805,504 | +0.07(+0.72%) |
Feb 20, 2014 | 10.47 | 10.51 | 10.27 | 10.35 | 3,323,351 | -0.09(-0.86%) |
Feb 19, 2014 | 10.39 | 10.67 | 10.33 | 10.44 | 5,491,049 | +0.18(+1.75%) |
Feb 18, 2014 | 10.32 | 10.38 | 10.12 | 10.26 | 3,094,652 | -0.03(-0.29%) |
Feb 14, 2014 | 10.13 | 10.29 | 10.29 | 10.29 | 3,694,227 | +0.11(+1.10%) |
Feb 13, 2014 | 10.03 | 10.24 | 9.950 | 10.18 | 3,407,505 | +0.07(+0.74%) |
Feb 12, 2014 | 10.26 | 10.40 | 10.10 | 10.11 | 5,583,580 | -0.16(-1.53%) |
Feb 11, 2014 | 10.28 | 10.31 | 10.16 | 10.26 | 4,980,414 | +0.02(+0.22%) |
Feb 10, 2014 | 10.36 | 10.37 | 10.17 | 10.24 | 3,963,509 | -0.13(-1.23%) |
Feb 07, 2014 | 10.25 | 10.53 | 10.19 | 10.37 | 5,663,034 | +0.14(+1.39%) |
Feb 06, 2014 | 9.950 | 10.23 | 9.950 | 10.23 | 5,324,587 | +0.31(+3.17%) |
Feb 05, 2014 | 9.763 | 10.01 | 9.733 | 9.913 | 6,132,471 | +0.16(+1.61%) |
Feb 04, 2014 | 9.905 | 10.03 | 9.703 | 9.755 | 7,508,814 | -0.12(-1.21%) |
Feb 03, 2014 | 10.13 | 10.17 | 9.823 | 9.875 | 7,105,634 | -0.25(-2.51%) |
Jan 31, 2014 | 10.11 | 10.20 | 10.02 | 10.13 | 5,095,841 | -0.10(-0.95%) |
Jan 30, 2014 | 9.987 | 10.26 | 9.935 | 10.23 | 6,462,460 | +0.30(+3.02%) |
Jan 29, 2014 | 10.09 | 10.11 | 9.928 | 9.928 | 7,581,518 | -0.19(-1.85%) |
Jan 28, 2014 | 9.905 | 10.19 | 9.883 | 10.11 | 15,111,615 | +0.28(+2.82%) |
Jan 27, 2014 | 9.598 | 10.01 | 9.426 | 9.838 | 16,027,080 | +0.28(+2.90%) |
Jan 24, 2014 | 9.890 | 9.928 | 9.553 | 9.561 | 12,846,721 | -0.31(-3.18%) |
Jan 23, 2014 | 9.920 | 9.972 | 9.583 | 9.875 | 36,921,788 | -0.84(-7.83%) |
Jan 22, 2014 | 10.93 | 10.99 | 10.65 | 10.71 | 7,650,436 | -0.23(-2.12%) |
Jan 21, 2014 | 11.01 | 11.09 | 10.90 | 10.95 | 4,189,837 | +0.04(+0.34%) |
Jan 17, 2014 | 10.79 | 10.91 | 10.91 | 10.91 | 7,055,604 | +0.12(+1.11%) |
Jan 16, 2014 | 11.13 | 11.18 | 10.68 | 10.79 | 12,490,424 | -0.40(-3.55%) |
Jan 15, 2014 | 11.05 | 11.36 | 11.08 | 11.19 | 6,346,047 | +0.13(+1.22%) |
Jan 14, 2014 | 11.11 | 11.21 | 11.01 | 11.05 | 3,474,695 | +0.01(+0.14%) |
Jan 13, 2014 | 11.53 | 11.53 | 10.96 | 11.04 | 7,136,054 | -0.57(-4.90%) |
Jan 10, 2014 | 11.62 | 11.75 | 11.51 | 11.60 | 7,115,345 | +0.13(+1.11%) |
Jan 09, 2014 | 11.18 | 11.65 | 11.15 | 11.48 | 9,618,128 | +0.22(+2.00%) |
Jan 08, 2014 | 11.19 | 11.30 | 11.08 | 11.25 | 5,197,207 | +0.04(+0.40%) |
Jan 07, 2014 | 11.30 | 11.42 | 11.12 | 11.21 | 5,241,147 | -0.06(-0.53%) |
Jan 06, 2014 | 11.22 | 11.45 | 11.22 | 11.27 | 6,811,032 | +0.05(+0.47%) |
Jan 03, 2014 | 11.06 | 11.22 | 11.04 | 11.22 | 4,863,949 | +0.19(+1.70%) |
Jan 02, 2014 | 11.05 | 11.21 | 10.91 | 11.03 | 10,394,077 | +0.25(+2.29%) |
Dec 31, 2013 | 10.91 | 10.78 | 10.78 | 10.78 | 3,757,806 | -0.13(-1.17%) |
Dec 30, 2013 | 10.84 | 11.02 | 10.77 | 10.91 | 4,493,895 | +0.10(+0.97%) |
Dec 27, 2013 | 10.91 | 10.97 | 10.80 | 10.80 | 2,931,018 | -0.10(-0.96%) |
Dec 26, 2013 | 10.92 | 11.02 | 10.87 | 10.91 | 2,832,571 | +0.00(+0.00%) |
Dec 24, 2013 | 10.87 | 10.98 | 10.84 | 10.91 | 2,553,311 | +0.07(+0.62%) |
Dec 23, 2013 | 10.83 | 10.92 | 10.77 | 10.84 | 5,186,698 | +0.07(+0.70%) |
Dec 20, 2013 | 10.64 | 10.83 | 10.62 | 10.77 | 7,555,758 | +0.16(+1.55%) |
Dec 19, 2013 | 10.62 | 10.70 | 10.53 | 10.60 | 3,351,263 | -0.05(-0.49%) |
Dec 18, 2013 | 10.55 | 10.68 | 10.44 | 10.65 | 5,333,212 | +0.11(+1.03%) |
Dec 17, 2013 | 10.57 | 10.60 | 10.47 | 10.55 | 3,717,908 | -0.01(-0.07%) |
Dec 16, 2013 | 10.54 | 10.58 | 10.46 | 10.55 | 4,362,987 | +0.04(+0.35%) |
Dec 13, 2013 | 10.52 | 10.72 | 10.46 | 10.52 | 9,163,819 | +0.02(+0.21%) |
Dec 12, 2013 | 10.58 | 10.63 | 10.47 | 10.49 | 4,475,335 | -0.15(-1.40%) |
Dec 11, 2013 | 10.72 | 10.80 | 10.63 | 10.64 | 6,909,521 | -0.04(-0.35%) |
Dec 10, 2013 | 10.97 | 10.98 | 10.63 | 10.68 | 9,046,230 | -0.33(-3.03%) |
Dec 09, 2013 | 11.03 | 11.09 | 10.88 | 11.01 | 6,049,663 | -0.01(-0.07%) |
Dec 06, 2013 | 11.84 | 12.00 | 10.87 | 11.02 | 21,996,594 | -1.15(-9.45%) |
Dec 05, 2013 | 11.90 | 12.24 | 11.75 | 12.17 | 9,317,593 | +0.20(+1.67%) |
Dec 04, 2013 | 12.18 | 12.23 | 11.91 | 11.97 | 6,773,379 | -0.29(-2.36%) |
Dec 03, 2013 | 12.10 | 12.38 | 12.08 | 12.26 | 6,198,897 | +0.18(+1.47%) |
Dec 02, 2013 | 12.31 | 12.58 | 12.06 | 12.08 | 8,264,756 | +0.01(+0.06%) |
Nov 29, 2013 | 11.94 | 12.16 | 11.90 | 12.07 | 2,313,036 | +0.13(+1.06%) |
Nov 27, 2013 | 11.92 | 12.01 | 11.84 | 11.95 | 3,146,977 | +0.06(+0.50%) |
Nov 26, 2013 | 12.01 | 12.06 | 11.88 | 11.89 | 2,468,307 | -0.08(-0.68%) |
Nov 25, 2013 | 11.94 | 12.03 | 11.88 | 11.97 | 3,340,673 | +0.10(+0.81%) |
Nov 22, 2013 | 12.04 | 12.04 | 11.75 | 11.87 | 3,897,042 | -0.17(-1.42%) |
Nov 21, 2013 | 11.87 | 12.07 | 11.82 | 12.04 | 3,428,356 | +0.17(+1.44%) |
Nov 20, 2013 | 11.86 | 12.01 | 11.81 | 11.87 | 3,048,400 | +0.07(+0.63%) |
Nov 19, 2013 | 11.75 | 11.92 | 11.66 | 11.80 | 3,800,150 | +0.00(+0.00%) |
Nov 18, 2013 | 11.76 | 11.93 | 11.72 | 11.80 | 4,002,004 | +0.09(+0.76%) |
Nov 15, 2013 | 11.78 | 11.82 | 11.57 | 11.71 | 6,855,243 | -0.10(-0.82%) |
Nov 14, 2013 | 11.92 | 11.98 | 11.80 | 11.81 | 6,654,271 | -0.12(-1.00%) |
Nov 13, 2013 | 11.93 | 12.06 | 11.86 | 11.93 | 5,965,457 | +0.03(+0.25%) |
Nov 12, 2013 | 11.81 | 12.01 | 11.81 | 11.90 | 5,190,583 | +0.01(+0.12%) |
Nov 11, 2013 | 12.17 | 12.24 | 11.84 | 11.88 | 6,096,308 | -0.15(-1.23%) |
Nov 08, 2013 | 11.44 | 12.06 | 11.44 | 12.03 | 10,763,963 | +0.71(+6.29%) |
Nov 07, 2013 | 11.93 | 12.00 | 11.21 | 11.32 | 19,509,490 | +0.45(+4.10%) |
Nov 06, 2013 | 11.12 | 11.15 | 10.83 | 10.87 | 11,342,779 | -0.45(-3.93%) |
Nov 05, 2013 | 11.29 | 11.42 | 11.13 | 11.32 | 4,606,246 | -0.01(-0.13%) |
Nov 04, 2013 | 11.21 | 11.42 | 11.21 | 11.33 | 4,708,852 | +0.10(+0.93%) |
Nov 01, 2013 | 11.49 | 11.51 | 11.10 | 11.23 | 5,185,240 | -0.27(-2.32%) |
Oct 31, 2013 | 11.47 | 11.62 | 11.38 | 11.50 | 6,776,307 | -0.02(-0.19%) |
Oct 30, 2013 | 11.32 | 11.63 | 11.25 | 11.52 | 8,699,490 | +0.19(+1.64%) |
Oct 29, 2013 | 11.14 | 11.34 | 10.97 | 11.33 | 8,709,234 | +0.18(+1.60%) |
Oct 28, 2013 | 10.72 | 11.33 | 10.72 | 11.15 | 9,397,491 | +0.45(+4.23%) |
Oct 25, 2013 | 10.47 | 10.71 | 10.38 | 10.70 | 4,690,895 | +0.19(+1.76%) |
Oct 24, 2013 | 10.34 | 10.52 | 10.29 | 10.52 | 2,947,973 | +0.19(+1.80%) |
Oct 23, 2013 | 10.39 | 10.41 | 10.26 | 10.33 | 3,679,170 | -0.08(-0.78%) |
Oct 22, 2013 | 10.29 | 10.47 | 10.29 | 10.41 | 3,436,430 | +0.10(+0.94%) |
Oct 21, 2013 | 10.50 | 10.52 | 10.26 | 10.32 | 4,818,614 | -0.22(-2.04%) |
Oct 18, 2013 | 10.29 | 10.59 | 10.27 | 10.53 | 6,258,708 | +0.29(+2.83%) |
Oct 17, 2013 | 10.15 | 10.25 | 10.12 | 10.24 | 2,790,316 | +0.07(+0.66%) |
Oct 16, 2013 | 10.08 | 10.19 | 10.06 | 10.17 | 3,258,466 | +0.19(+1.86%) |
Oct 15, 2013 | 10.00 | 10.09 | 9.914 | 9.989 | 8,960,842 | -0.01(-0.15%) |
Oct 14, 2013 | 9.803 | 10.03 | 9.803 | 10.00 | 2,747,647 | +0.16(+1.66%) |
Oct 11, 2013 | 10.05 | 10.06 | 9.759 | 9.840 | 5,781,337 | -0.22(-2.14%) |
Oct 10, 2013 | 9.974 | 10.06 | 9.937 | 10.06 | 3,998,406 | +0.20(+2.03%) |
Oct 09, 2013 | 9.855 | 9.959 | 9.751 | 9.855 | 4,367,155 | +0.03(+0.30%) |
Oct 08, 2013 | 10.04 | 10.11 | 9.810 | 9.825 | 6,701,048 | -0.23(-2.29%) |
Oct 07, 2013 | 10.22 | 10.22 | 10.03 | 10.06 | 5,771,439 | -0.26(-2.52%) |
Oct 04, 2013 | 10.27 | 10.35 | 10.22 | 10.32 | 4,912,101 | +0.09(+0.87%) |
Oct 03, 2013 | 10.37 | 10.41 | 10.22 | 10.23 | 5,272,071 | -0.13(-1.29%) |
Oct 02, 2013 | 10.32 | 10.43 | 10.26 | 10.36 | 4,617,445 | -0.08(-0.78%) |
Oct 01, 2013 | 10.39 | 10.55 | 10.38 | 10.44 | 4,674,874 | +0.06(+0.57%) |
Sep 30, 2013 | 10.44 | 10.49 | 10.32 | 10.38 | 6,204,499 | -0.16(-1.51%) |
Sep 27, 2013 | 10.48 | 10.62 | 10.39 | 10.54 | 3,519,949 | +0.07(+0.63%) |
Sep 26, 2013 | 10.57 | 10.64 | 10.45 | 10.48 | 4,531,434 | -0.02(-0.21%) |
Sep 25, 2013 | 10.56 | 10.64 | 10.45 | 10.50 | 5,495,906 | -0.01(-0.07%) |
Sep 24, 2013 | 10.63 | 10.67 | 10.48 | 10.50 | 6,902,543 | -0.08(-0.76%) |
Sep 23, 2013 | 10.89 | 10.92 | 10.58 | 10.59 | 6,416,987 | -0.28(-2.57%) |
Sep 20, 2013 | 11.05 | 11.08 | 10.82 | 10.87 | 7,600,205 | -0.19(-1.73%) |
Sep 19, 2013 | 11.29 | 11.34 | 11.03 | 11.06 | 4,275,246 | -0.23(-2.02%) |
Sep 18, 2013 | 11.14 | 11.32 | 10.89 | 11.28 | 5,839,643 | +0.16(+1.45%) |
Sep 17, 2013 | 11.08 | 11.42 | 11.08 | 11.12 | 7,011,935 | +0.19(+1.75%) |
Sep 16, 2013 | 11.01 | 11.08 | 10.84 | 10.93 | 7,155,426 | +0.00(+0.00%) |
Sep 13, 2013 | 10.76 | 10.97 | 10.72 | 10.93 | 6,313,967 | +0.22(+2.06%) |
Sep 12, 2013 | 10.92 | 10.97 | 10.68 | 10.71 | 7,025,231 | -0.25(-2.28%) |
Sep 11, 2013 | 10.85 | 11.17 | 10.73 | 10.96 | 7,858,767 | +0.13(+1.15%) |
Sep 10, 2013 | 10.98 | 11.03 | 10.74 | 10.84 | 4,956,791 | -0.13(-1.21%) |
Sep 09, 2013 | 10.87 | 11.10 | 10.85 | 10.97 | 3,974,378 | +0.10(+0.95%) |
Sep 06, 2013 | 10.97 | 11.07 | 10.78 | 10.87 | 5,108,144 | -0.07(-0.61%) |
Sep 05, 2013 | 10.79 | 10.96 | 10.77 | 10.93 | 6,726,693 | +0.15(+1.36%) |
Sep 04, 2013 | 10.58 | 10.80 | 10.50 | 10.78 | 7,364,005 | +0.21(+2.02%) |
Sep 03, 2013 | 10.73 | 10.81 | 10.53 | 10.57 | 5,790,100 | -0.07(-0.69%) |
Aug 30, 2013 | 10.70 | 10.81 | 10.62 | 10.64 | 4,580,345 | -0.08(-0.75%) |
Aug 29, 2013 | 10.78 | 10.85 | 10.69 | 10.73 | 3,676,803 | -0.05(-0.48%) |
Aug 28, 2013 | 10.74 | 10.88 | 10.73 | 10.78 | 5,516,654 | +0.03(+0.27%) |
Aug 27, 2013 | 10.78 | 10.89 | 10.73 | 10.75 | 5,456,581 | -0.11(-1.02%) |
Aug 26, 2013 | 10.89 | 11.03 | 10.85 | 10.86 | 4,370,005 | -0.01(-0.14%) |
Aug 23, 2013 | 11.24 | 11.24 | 10.84 | 10.87 | 7,651,948 | -0.32(-2.83%) |
Aug 22, 2013 | 10.85 | 11.24 | 10.69 | 11.19 | 12,299,411 | +0.33(+3.05%) |
Aug 21, 2013 | 10.78 | 11.28 | 10.54 | 10.86 | 19,508,646 | -1.19(-9.89%) |
Aug 20, 2013 | 11.89 | 12.10 | 11.88 | 12.05 | 5,613,440 | +0.28(+2.37%) |
Aug 19, 2013 | 11.92 | 11.94 | 11.75 | 11.77 | 4,778,308 | -0.22(-1.84%) |
Aug 16, 2013 | 12.09 | 12.26 | 11.99 | 11.99 | 4,081,151 | -0.18(-1.45%) |
Aug 15, 2013 | 12.31 | 12.33 | 12.09 | 12.17 | 4,652,432 | -0.26(-2.07%) |
Aug 14, 2013 | 12.52 | 12.54 | 12.32 | 12.42 | 3,576,099 | -0.14(-1.11%) |
Aug 13, 2013 | 12.39 | 12.64 | 12.31 | 12.56 | 4,072,810 | +0.18(+1.42%) |
Aug 12, 2013 | 12.37 | 12.42 | 12.29 | 12.39 | 3,635,702 | -0.01(-0.12%) |
Aug 09, 2013 | 12.54 | 12.55 | 12.37 | 12.40 | 2,956,412 | -0.13(-1.06%) |
Aug 08, 2013 | 12.53 | 12.62 | 12.34 | 12.54 | 5,880,409 | +0.10(+0.83%) |
Aug 07, 2013 | 12.81 | 12.82 | 12.43 | 12.43 | 7,546,285 | -0.49(-3.81%) |
Aug 06, 2013 | 12.44 | 12.96 | 12.21 | 12.92 | 30,969,902 | -1.77(-12.02%) |
Aug 05, 2013 | 14.71 | 14.75 | 14.60 | 14.69 | 5,577,691 | -0.06(-0.40%) |
Aug 02, 2013 | 14.61 | 14.80 | 14.60 | 14.75 | 2,411,075 | +0.10(+0.65%) |
Aug 01, 2013 | 14.55 | 14.71 | 14.51 | 14.65 | 3,921,389 | +0.21(+1.43%) |
Jul 31, 2013 | 14.37 | 14.51 | 14.35 | 14.45 | 3,505,696 | +0.13(+0.92%) |
Jul 30, 2013 | 14.12 | 14.43 | 14.10 | 14.32 | 2,880,604 | +0.15(+1.04%) |
Jul 29, 2013 | 14.05 | 14.24 | 14.05 | 14.17 | 2,269,752 | +0.04(+0.31%) |
Jul 26, 2013 | 14.04 | 14.17 | 13.88 | 14.12 | 2,352,010 | +0.04(+0.26%) |
Jul 25, 2013 | 13.95 | 14.23 | 13.94 | 14.09 | 2,072,175 | +0.08(+0.58%) |
Jul 24, 2013 | 14.01 | 14.06 | 13.87 | 14.01 | 2,540,356 | +0.05(+0.37%) |
Jul 23, 2013 | 13.90 | 14.04 | 13.84 | 13.95 | 2,103,155 | +0.06(+0.42%) |
Jul 22, 2013 | 13.73 | 13.94 | 13.62 | 13.90 | 4,698,504 | +0.20(+1.45%) |
Jul 19, 2013 | 13.71 | 13.79 | 13.66 | 13.70 | 1,925,618 | -0.03(-0.21%) |
Jul 18, 2013 | 13.81 | 13.90 | 13.72 | 13.73 | 2,520,248 | -0.03(-0.21%) |
Jul 17, 2013 | 13.92 | 13.97 | 13.67 | 13.76 | 3,304,903 | -0.07(-0.53%) |
Jul 16, 2013 | 14.12 | 14.14 | 13.78 | 13.83 | 3,313,247 | -0.27(-1.93%) |
Jul 15, 2013 | 14.12 | 14.20 | 14.02 | 14.10 | 1,461,817 | +0.04(+0.26%) |
Jul 12, 2013 | 14.18 | 14.23 | 13.99 | 14.07 | 1,871,551 | -0.11(-0.78%) |
Jul 11, 2013 | 14.23 | 14.26 | 14.09 | 14.18 | 1,713,196 | +0.12(+0.89%) |
Jul 10, 2013 | 14.07 | 14.13 | 13.98 | 14.05 | 1,645,403 | -0.01(-0.05%) |
Jul 09, 2013 | 14.23 | 14.23 | 13.95 | 14.06 | 3,161,477 | -0.06(-0.42%) |
Jul 08, 2013 | 13.80 | 14.15 | 13.80 | 14.12 | 2,490,743 | +0.35(+2.51%) |
Jul 05, 2013 | 13.68 | 13.78 | 13.53 | 13.77 | 1,445,729 | +0.15(+1.13%) |
Jul 03, 2013 | 13.52 | 13.67 | 13.49 | 13.62 | 1,435,954 | +0.01(+0.11%) |
Jul 02, 2013 | 13.51 | 13.71 | 13.50 | 13.60 | 2,731,480 | +0.06(+0.43%) |
Jul 01, 2013 | 13.50 | 13.65 | 13.45 | 13.54 | 2,604,183 | +0.11(+0.82%) |
Jun 28, 2013 | 13.29 | 13.51 | 13.28 | 13.43 | 2,860,925 | +0.08(+0.61%) |
Jun 27, 2013 | 13.20 | 13.43 | 13.15 | 13.35 | 2,407,616 | +0.19(+1.42%) |
Jun 26, 2013 | 13.35 | 13.42 | 13.13 | 13.16 | 2,750,670 | -0.07(-0.50%) |
Jun 25, 2013 | 12.97 | 13.34 | 12.88 | 13.23 | 4,140,287 | +0.36(+2.78%) |
Jun 24, 2013 | 13.19 | 13.25 | 12.69 | 12.87 | 6,621,254 | -0.45(-3.35%) |
Jun 21, 2013 | 13.45 | 13.49 | 13.20 | 13.32 | 6,246,795 | -0.03(-0.22%) |
Jun 20, 2013 | 13.48 | 13.57 | 13.30 | 13.35 | 5,763,566 | -0.33(-2.40%) |
Jun 19, 2013 | 13.89 | 14.07 | 13.66 | 13.68 | 6,649,129 | -0.32(-2.30%) |
Jun 18, 2013 | 13.95 | 14.05 | 13.87 | 14.00 | 2,389,920 | +0.08(+0.58%) |
Jun 17, 2013 | 14.01 | 14.19 | 13.88 | 13.92 | 3,578,668 | +0.00(+0.00%) |
Jun 14, 2013 | 14.08 | 14.12 | 13.87 | 13.92 | 2,250,849 | -0.15(-1.04%) |
Jun 13, 2013 | 13.87 | 14.13 | 13.81 | 14.06 | 3,612,602 | +0.18(+1.32%) |
Jun 12, 2013 | 14.19 | 14.27 | 13.76 | 13.88 | 4,039,779 | -0.20(-1.40%) |
Jun 11, 2013 | 14.16 | 14.27 | 13.99 | 14.08 | 2,417,651 | -0.23(-1.58%) |
Jun 10, 2013 | 14.57 | 14.68 | 14.27 | 14.30 | 2,377,533 | -0.23(-1.61%) |
Jun 07, 2013 | 14.52 | 14.62 | 14.46 | 14.54 | 2,172,583 | +0.13(+0.91%) |
Jun 06, 2013 | 14.32 | 14.41 | 14.22 | 14.41 | 1,899,300 | +0.12(+0.82%) |
Jun 05, 2013 | 14.45 | 14.60 | 14.25 | 14.29 | 2,577,188 | -0.23(-1.61%) |
Jun 04, 2013 | 14.37 | 14.58 | 14.31 | 14.52 | 3,007,988 | +0.15(+1.07%) |
Jun 03, 2013 | 14.44 | 14.46 | 14.15 | 14.37 | 4,283,352 | -0.09(-0.61%) |
May 31, 2013 | 14.44 | 14.78 | 14.32 | 14.46 | 2,819,548 | +0.02(+0.15%) |
May 30, 2013 | 14.21 | 14.44 | 14.17 | 14.44 | 3,508,073 | +0.30(+2.12%) |
May 29, 2013 | 14.49 | 14.66 | 14.12 | 14.14 | 4,763,974 | -0.44(-3.01%) |
May 28, 2013 | 14.74 | 14.81 | 14.46 | 14.57 | 5,613,029 | -0.04(-0.30%) |
May 24, 2013 | 14.50 | 14.71 | 14.41 | 14.62 | 3,979,767 | -0.07(-0.45%) |
May 23, 2013 | 14.76 | 14.84 | 14.58 | 14.68 | 6,635,029 | -0.28(-1.86%) |
May 22, 2013 | 14.60 | 15.39 | 14.44 | 14.96 | 13,832,321 | +0.12(+0.84%) |
May 21, 2013 | 14.73 | 14.90 | 14.68 | 14.84 | 4,693,772 | +0.07(+0.49%) |
May 20, 2013 | 14.62 | 14.80 | 14.57 | 14.76 | 3,194,969 | +0.12(+0.80%) |
May 17, 2013 | 14.47 | 14.85 | 14.35 | 14.65 | 6,278,873 | +0.18(+1.21%) |
May 16, 2013 | 14.54 | 14.61 | 14.38 | 14.47 | 2,484,610 | -0.07(-0.45%) |
May 15, 2013 | 14.68 | 14.98 | 14.54 | 14.54 | 5,062,121 | +0.20(+1.43%) |
May 13, 2013 | 14.41 | 14.43 | 14.29 | 14.33 | 2,692,925 | -0.09(-0.66%) |
May 10, 2013 | 14.35 | 14.46 | 14.25 | 14.43 | 3,537,866 | +0.13(+0.92%) |
May 09, 2013 | 14.23 | 14.57 | 14.19 | 14.30 | 4,107,309 | +0.09(+0.62%) |
May 08, 2013 | 14.13 | 14.22 | 14.03 | 14.21 | 4,070,120 | +0.06(+0.41%) |
May 07, 2013 | 13.84 | 14.18 | 13.83 | 14.15 | 6,852,876 | +0.15(+1.04%) |
May 06, 2013 | 13.85 | 14.06 | 13.81 | 14.00 | 2,477,225 | +0.12(+0.84%) |
May 03, 2013 | 13.85 | 14.05 | 13.82 | 13.89 | 3,539,391 | +0.10(+0.74%) |
May 02, 2013 | 13.70 | 13.84 | 13.60 | 13.78 | 4,400,038 | +0.10(+0.75%) |