Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.42 | 12.80 | 12.20 | 12.57 | 352,402 | +0.12(+0.96%) |
Jun 27, 2014 | 11.84 | 12.52 | 11.84 | 12.45 | 773,951 | +0.52(+4.36%) |
Jun 26, 2014 | 11.83 | 12.01 | 11.70 | 11.93 | 185,350 | +0.12(+1.02%) |
Jun 25, 2014 | 11.65 | 11.91 | 11.40 | 11.81 | 292,528 | +0.04(+0.34%) |
Jun 24, 2014 | 11.61 | 12.16 | 11.54 | 11.77 | 302,967 | +0.17(+1.47%) |
Jun 23, 2014 | 11.71 | 11.76 | 11.55 | 11.60 | 240,511 | -0.13(-1.11%) |
Jun 20, 2014 | 11.67 | 11.82 | 11.60 | 11.73 | 375,643 | +0.08(+0.69%) |
Jun 19, 2014 | 11.76 | 11.84 | 11.51 | 11.65 | 163,170 | -0.14(-1.19%) |
Jun 18, 2014 | 11.71 | 11.79 | 11.47 | 11.79 | 347,804 | +0.09(+0.77%) |
Jun 17, 2014 | 11.50 | 11.74 | 11.46 | 11.70 | 384,138 | +0.02(+0.17%) |
Jun 16, 2014 | 11.60 | 12.30 | 11.40 | 11.68 | 622,789 | +0.14(+1.21%) |
Jun 13, 2014 | 11.62 | 11.98 | 11.40 | 11.54 | 817,219 | -0.07(-0.60%) |
Jun 12, 2014 | 11.16 | 11.65 | 11.05 | 11.61 | 989,972 | +0.93(+8.71%) |
Jun 11, 2014 | 10.83 | 11.04 | 10.51 | 10.68 | 285,294 | -0.26(-2.38%) |
Jun 10, 2014 | 11.24 | 11.33 | 10.88 | 10.94 | 248,307 | -0.06(-0.55%) |
Jun 06, 2014 | 11.09 | 11.26 | 10.82 | 11.00 | 330,513 | +0.01(+0.09%) |
Jun 05, 2014 | 10.13 | 11.05 | 10.13 | 10.99 | 822,769 | +1.00(+10.01%) |
Jun 04, 2014 | 9.920 | 10.09 | 9.710 | 9.990 | 254,988 | -0.02(-0.20%) |
Jun 03, 2014 | 10.38 | 10.48 | 9.970 | 10.01 | 320,861 | -0.39(-3.75%) |
Jun 02, 2014 | 10.59 | 10.67 | 10.34 | 10.40 | 354,065 | -0.20(-1.89%) |
May 30, 2014 | 10.86 | 11.03 | 10.51 | 10.60 | 375,768 | -0.08(-0.75%) |
May 29, 2014 | 10.85 | 10.98 | 10.56 | 10.68 | 220,982 | -0.07(-0.65%) |
May 28, 2014 | 10.98 | 11.02 | 10.60 | 10.75 | 286,302 | -0.24(-2.18%) |
May 27, 2014 | 11.07 | 11.18 | 10.86 | 10.99 | 257,851 | +0.01(+0.09%) |
May 23, 2014 | 10.74 | 10.98 | 10.98 | 10.98 | 289,700 | +0.27(+2.52%) |
May 22, 2014 | 10.99 | 11.11 | 10.58 | 10.71 | 198,160 | -0.23(-2.10%) |
May 21, 2014 | 11.10 | 11.45 | 10.83 | 10.94 | 567,675 | -0.16(-1.44%) |
May 20, 2014 | 10.71 | 11.22 | 10.71 | 11.10 | 603,330 | +0.40(+3.74%) |
May 19, 2014 | 10.46 | 11.15 | 10.31 | 10.70 | 1,298,284 | +0.56(+5.52%) |
May 16, 2014 | 10.41 | 10.43 | 9.980 | 10.14 | 812,963 | -0.19(-1.84%) |
May 15, 2014 | 10.76 | 10.90 | 10.29 | 10.33 | 752,259 | -0.49(-4.53%) |
May 14, 2014 | 10.56 | 10.94 | 10.08 | 10.82 | 1,260,403 | +0.32(+3.05%) |
May 13, 2014 | 10.80 | 10.83 | 10.41 | 10.50 | 598,048 | -0.42(-3.85%) |
May 12, 2014 | 10.96 | 11.14 | 10.86 | 10.92 | 498,958 | +0.02(+0.18%) |
May 09, 2014 | 10.80 | 11.20 | 10.66 | 10.90 | 586,850 | +0.05(+0.46%) |
May 08, 2014 | 10.94 | 11.28 | 10.78 | 10.85 | 1,034,834 | -0.07(-0.64%) |
May 07, 2014 | 10.96 | 11.18 | 10.70 | 10.92 | 1,162,890 | +0.02(+0.18%) |
May 06, 2014 | 11.34 | 11.49 | 10.86 | 10.90 | 1,402,636 | -0.53(-4.64%) |
May 05, 2014 | 12.19 | 12.22 | 11.40 | 11.43 | 872,730 | -0.80(-6.54%) |
May 02, 2014 | 12.00 | 12.68 | 12.00 | 12.23 | 1,257,966 | -0.84(-6.43%) |
May 01, 2014 | 12.76 | 13.35 | 12.61 | 13.07 | 742,501 | +0.22(+1.71%) |
Apr 30, 2014 | 12.81 | 12.87 | 12.58 | 12.85 | 356,776 | -0.04(-0.31%) |
Apr 29, 2014 | 12.98 | 13.07 | 12.69 | 12.89 | 228,029 | +0.01(+0.08%) |
Apr 28, 2014 | 13.41 | 13.57 | 12.69 | 12.88 | 445,254 | -0.51(-3.81%) |
Apr 25, 2014 | 13.76 | 13.76 | 12.90 | 13.39 | 706,405 | -0.50(-3.60%) |
Apr 24, 2014 | 14.51 | 14.64 | 13.68 | 13.89 | 347,795 | -0.55(-3.81%) |
Apr 23, 2014 | 14.72 | 14.95 | 14.35 | 14.44 | 241,721 | -0.36(-2.43%) |
Apr 22, 2014 | 14.58 | 15.20 | 14.43 | 14.80 | 418,576 | +0.31(+2.14%) |
Apr 21, 2014 | 13.97 | 14.52 | 13.78 | 14.49 | 319,003 | +0.57(+4.09%) |
Apr 17, 2014 | 13.84 | 13.92 | 13.92 | 13.92 | 367,500 | +0.05(+0.36%) |
Apr 16, 2014 | 14.05 | 14.28 | 13.68 | 13.87 | 584,668 | -0.36(-2.53%) |
Apr 15, 2014 | 14.57 | 14.59 | 13.77 | 14.23 | 660,185 | -0.31(-2.13%) |
Apr 14, 2014 | 15.09 | 15.44 | 14.37 | 14.54 | 337,883 | -0.36(-2.42%) |
Apr 11, 2014 | 14.82 | 15.43 | 14.61 | 14.90 | 495,897 | +0.00(+0.00%) |
Apr 10, 2014 | 16.00 | 16.18 | 14.74 | 14.90 | 632,495 | -1.15(-7.17%) |
Apr 09, 2014 | 15.40 | 16.06 | 15.34 | 16.05 | 333,385 | +0.65(+4.22%) |
Apr 08, 2014 | 15.70 | 15.92 | 15.28 | 15.40 | 653,182 | -0.31(-1.97%) |
Apr 07, 2014 | 16.48 | 16.53 | 15.62 | 15.71 | 659,346 | -0.91(-5.48%) |
Apr 04, 2014 | 17.83 | 18.09 | 16.54 | 16.62 | 582,177 | -1.01(-5.71%) |
Apr 03, 2014 | 18.72 | 18.78 | 17.62 | 17.63 | 689,587 | -1.12(-5.99%) |
Apr 02, 2014 | 19.45 | 19.49 | 18.74 | 18.75 | 305,131 | -0.71(-3.65%) |
Apr 01, 2014 | 18.73 | 19.71 | 18.70 | 19.46 | 363,700 | +0.75(+4.01%) |
Mar 31, 2014 | 18.13 | 19.01 | 18.13 | 18.71 | 417,047 | +0.66(+3.66%) |
Mar 28, 2014 | 18.02 | 18.29 | 17.78 | 18.05 | 471,389 | +0.03(+0.17%) |
Mar 27, 2014 | 18.22 | 18.32 | 17.42 | 18.02 | 685,743 | -0.27(-1.48%) |
Mar 26, 2014 | 18.91 | 19.50 | 18.03 | 18.29 | 802,302 | -0.38(-2.04%) |
Mar 25, 2014 | 19.50 | 19.64 | 18.58 | 18.67 | 565,727 | -0.55(-2.86%) |
Mar 24, 2014 | 19.09 | 19.80 | 18.42 | 19.22 | 1,175,154 | -0.82(-4.09%) |
Mar 21, 2014 | 22.00 | 22.05 | 19.37 | 20.04 | 1,172,623 | -2.14(-9.65%) |
Mar 20, 2014 | 21.89 | 22.28 | 21.47 | 22.18 | 677,970 | +0.32(+1.46%) |
Mar 19, 2014 | 21.42 | 22.05 | 21.29 | 21.86 | 544,892 | +0.36(+1.67%) |
Mar 18, 2014 | 20.81 | 22.04 | 20.76 | 21.50 | 401,733 | +0.76(+3.66%) |
Mar 17, 2014 | 20.85 | 21.21 | 20.30 | 20.74 | 391,145 | +0.04(+0.19%) |
Mar 14, 2014 | 20.60 | 21.07 | 20.27 | 20.70 | 278,283 | -0.06(-0.29%) |
Mar 13, 2014 | 20.59 | 21.31 | 20.16 | 20.76 | 383,201 | +0.42(+2.06%) |
Mar 12, 2014 | 20.53 | 20.94 | 20.13 | 20.34 | 604,120 | -0.37(-1.79%) |
Mar 11, 2014 | 20.90 | 21.25 | 20.64 | 20.71 | 491,557 | -0.46(-2.17%) |
Mar 10, 2014 | 21.60 | 21.66 | 20.65 | 21.17 | 472,997 | -0.43(-1.99%) |
Mar 07, 2014 | 22.20 | 22.71 | 21.41 | 21.60 | 818,426 | -0.42(-1.91%) |
Mar 06, 2014 | 20.19 | 23.09 | 20.18 | 22.02 | 2,015,126 | +1.95(+9.72%) |
Mar 05, 2014 | 19.35 | 20.10 | 19.00 | 20.07 | 447,820 | +0.75(+3.88%) |
Mar 04, 2014 | 18.39 | 19.45 | 18.39 | 19.32 | 360,329 | +1.16(+6.42%) |
Mar 03, 2014 | 18.25 | 18.25 | 17.40 | 18.16 | 419,626 | -0.14(-0.79%) |
Feb 28, 2014 | 18.52 | 18.71 | 18.15 | 18.30 | 260,693 | -0.29(-1.56%) |
Feb 27, 2014 | 18.43 | 18.79 | 18.15 | 18.59 | 314,995 | +0.05(+0.27%) |
Feb 26, 2014 | 19.40 | 19.68 | 18.38 | 18.54 | 432,791 | -0.78(-4.04%) |
Feb 25, 2014 | 18.88 | 19.51 | 18.56 | 19.32 | 476,791 | +0.54(+2.88%) |
Feb 24, 2014 | 17.85 | 19.15 | 17.75 | 18.78 | 867,144 | +1.04(+5.86%) |
Feb 21, 2014 | 17.78 | 17.98 | 17.50 | 17.74 | 225,337 | +0.05(+0.28%) |
Feb 20, 2014 | 17.38 | 17.85 | 17.31 | 17.69 | 192,643 | +0.33(+1.90%) |
Feb 19, 2014 | 17.60 | 17.79 | 17.29 | 17.36 | 244,110 | -0.30(-1.70%) |
Feb 18, 2014 | 18.13 | 18.14 | 17.64 | 17.66 | 433,094 | -0.37(-2.05%) |
Feb 14, 2014 | 17.89 | 18.03 | 18.03 | 18.03 | 186,000 | +0.16(+0.90%) |
Feb 13, 2014 | 17.52 | 17.95 | 17.34 | 17.87 | 350,492 | +0.30(+1.71%) |
Feb 12, 2014 | 17.51 | 17.77 | 17.38 | 17.57 | 454,216 | +0.02(+0.11%) |
Feb 11, 2014 | 17.00 | 17.80 | 16.98 | 17.55 | 527,726 | +0.46(+2.69%) |
Feb 10, 2014 | 16.79 | 17.24 | 16.77 | 17.09 | 357,840 | -0.02(-0.12%) |
Feb 07, 2014 | 16.90 | 17.46 | 16.55 | 17.11 | 490,359 | +0.27(+1.60%) |
Feb 06, 2014 | 16.44 | 17.21 | 16.44 | 16.84 | 619,275 | +0.25(+1.51%) |
Feb 05, 2014 | 14.49 | 17.06 | 14.26 | 16.59 | 1,964,220 | +0.74(+4.67%) |
Feb 04, 2014 | 15.19 | 15.95 | 14.89 | 15.85 | 1,130,987 | +0.92(+6.16%) |
Feb 03, 2014 | 15.97 | 16.28 | 14.62 | 14.93 | 676,998 | -1.07(-6.69%) |
Jan 31, 2014 | 16.40 | 16.57 | 15.91 | 16.00 | 410,598 | -0.52(-3.15%) |
Jan 30, 2014 | 16.68 | 17.10 | 16.34 | 16.52 | 412,868 | +0.35(+2.16%) |
Jan 29, 2014 | 16.59 | 16.84 | 15.77 | 16.17 | 383,869 | -0.53(-3.17%) |
Jan 28, 2014 | 16.68 | 16.89 | 16.43 | 16.70 | 297,920 | +0.05(+0.30%) |
Jan 27, 2014 | 17.16 | 17.16 | 16.21 | 16.65 | 605,899 | -0.44(-2.57%) |
Jan 24, 2014 | 17.59 | 17.92 | 16.81 | 17.09 | 553,513 | -0.62(-3.50%) |
Jan 23, 2014 | 17.50 | 18.20 | 17.41 | 17.71 | 558,505 | +0.15(+0.85%) |
Jan 22, 2014 | 17.38 | 18.22 | 17.38 | 17.56 | 375,060 | +0.13(+0.75%) |
Jan 21, 2014 | 18.00 | 18.03 | 17.35 | 17.43 | 320,907 | -0.38(-2.13%) |
Jan 17, 2014 | 18.00 | 17.81 | 17.81 | 17.81 | 537,300 | -0.28(-1.55%) |
Jan 16, 2014 | 16.48 | 18.10 | 16.48 | 18.09 | 798,331 | +1.61(+9.77%) |
Jan 15, 2014 | 16.30 | 16.58 | 16.17 | 16.48 | 352,836 | +0.18(+1.10%) |
Jan 14, 2014 | 16.56 | 17.02 | 16.25 | 16.30 | 407,245 | -0.29(-1.75%) |
Jan 13, 2014 | 17.26 | 17.32 | 16.59 | 16.59 | 480,694 | -0.07(-0.42%) |
Jan 10, 2014 | 17.99 | 18.00 | 16.61 | 16.66 | 646,105 | -1.17(-6.56%) |
Jan 09, 2014 | 18.00 | 18.02 | 17.66 | 17.83 | 602,855 | +0.18(+1.02%) |
Jan 08, 2014 | 17.68 | 18.22 | 16.90 | 17.65 | 744,837 | +0.01(+0.06%) |
Jan 07, 2014 | 15.77 | 17.78 | 15.77 | 17.64 | 1,267,605 | +1.97(+12.57%) |
Jan 06, 2014 | 14.54 | 16.65 | 14.54 | 15.67 | 782,757 | +0.71(+4.75%) |
Jan 03, 2014 | 13.89 | 15.13 | 13.89 | 14.96 | 826,883 | +1.28(+9.36%) |
Jan 02, 2014 | 13.44 | 13.71 | 13.26 | 13.68 | 115,789 | +0.24(+1.79%) |
Dec 31, 2013 | 13.55 | 13.44 | 13.44 | 13.44 | 131,800 | -0.01(-0.07%) |
Dec 30, 2013 | 13.22 | 13.57 | 13.13 | 13.45 | 124,296 | +0.27(+2.05%) |
Dec 27, 2013 | 13.22 | 13.23 | 13.06 | 13.18 | 56,403 | +0.00(+0.00%) |
Dec 26, 2013 | 13.13 | 13.32 | 13.03 | 13.18 | 102,715 | +0.14(+1.07%) |
Dec 24, 2013 | 13.02 | 13.11 | 12.87 | 13.04 | 43,214 | -0.05(-0.38%) |
Dec 23, 2013 | 13.27 | 13.27 | 12.94 | 13.09 | 151,795 | +0.01(+0.08%) |
Dec 20, 2013 | 12.92 | 13.49 | 12.57 | 13.08 | 424,634 | +0.25(+1.95%) |
Dec 19, 2013 | 12.88 | 12.91 | 12.75 | 12.83 | 235,248 | -0.01(-0.08%) |
Dec 18, 2013 | 12.75 | 13.00 | 12.35 | 12.84 | 136,766 | +0.14(+1.10%) |
Dec 17, 2013 | 12.70 | 12.78 | 12.52 | 12.70 | 148,501 | +0.04(+0.32%) |
Dec 16, 2013 | 12.50 | 12.78 | 12.31 | 12.66 | 130,790 | +0.17(+1.36%) |
Dec 13, 2013 | 12.37 | 12.50 | 12.25 | 12.49 | 142,274 | +0.17(+1.38%) |
Dec 12, 2013 | 12.39 | 12.44 | 12.29 | 12.32 | 96,049 | -0.09(-0.73%) |
Dec 11, 2013 | 12.46 | 12.54 | 12.31 | 12.41 | 115,352 | -0.01(-0.08%) |
Dec 10, 2013 | 12.36 | 12.55 | 12.36 | 12.42 | 156,778 | +0.14(+1.14%) |
Dec 09, 2013 | 12.28 | 12.46 | 12.20 | 12.28 | 91,531 | +0.05(+0.41%) |
Dec 06, 2013 | 12.15 | 12.26 | 12.03 | 12.23 | 0 | +0.18(+1.49%) |
Dec 05, 2013 | 12.12 | 12.18 | 11.85 | 12.05 | 0 | -0.11(-0.90%) |
Dec 04, 2013 | 12.30 | 12.45 | 11.89 | 12.16 | 0 | -0.14(-1.14%) |
Dec 03, 2013 | 12.36 | 12.46 | 12.18 | 12.30 | 0 | -0.05(-0.40%) |
Dec 02, 2013 | 12.35 | 12.62 | 12.22 | 12.35 | 155,663 | -0.04(-0.32%) |
Nov 29, 2013 | 12.51 | 12.51 | 12.33 | 12.39 | 0 | +0.01(+0.08%) |
Nov 27, 2013 | 12.34 | 12.58 | 12.31 | 12.38 | 0 | +0.08(+0.65%) |
Nov 26, 2013 | 12.60 | 12.60 | 12.27 | 12.30 | 0 | -0.24(-1.91%) |
Nov 25, 2013 | 12.81 | 12.95 | 12.45 | 12.54 | 95,531 | -0.17(-1.34%) |
Nov 22, 2013 | 12.62 | 12.79 | 12.45 | 12.71 | 0 | +0.10(+0.79%) |
Nov 21, 2013 | 12.46 | 12.75 | 12.27 | 12.61 | 170,666 | +0.19(+1.53%) |
Nov 20, 2013 | 12.10 | 12.44 | 12.05 | 12.42 | 0 | +0.39(+3.24%) |
Nov 19, 2013 | 11.74 | 12.18 | 11.70 | 12.03 | 131,395 | +0.27(+2.30%) |
Nov 18, 2013 | 11.81 | 11.95 | 11.69 | 11.76 | 0 | +0.02(+0.17%) |
Nov 15, 2013 | 11.53 | 11.76 | 11.53 | 11.74 | 0 | +0.20(+1.73%) |
Nov 14, 2013 | 11.85 | 11.88 | 11.51 | 11.54 | 121,532 | -0.53(-4.39%) |
Nov 12, 2013 | 12.36 | 12.45 | 12.03 | 12.07 | 0 | -0.28(-2.27%) |
Nov 11, 2013 | 12.34 | 12.65 | 12.33 | 12.35 | 0 | +0.03(+0.24%) |
Nov 08, 2013 | 11.63 | 12.41 | 11.60 | 12.32 | 0 | +0.71(+6.12%) |
Nov 07, 2013 | 11.58 | 11.83 | 11.50 | 11.61 | 203,233 | +0.06(+0.52%) |
Nov 06, 2013 | 11.37 | 11.75 | 11.18 | 11.55 | 183,057 | +0.21(+1.85%) |
Nov 05, 2013 | 11.38 | 11.45 | 11.27 | 11.34 | 117,192 | -0.05(-0.44%) |
Nov 04, 2013 | 11.24 | 11.51 | 11.20 | 11.39 | 180,813 | +0.21(+1.88%) |
Nov 01, 2013 | 11.52 | 11.56 | 11.00 | 11.18 | 0 | -0.34(-2.95%) |
Oct 31, 2013 | 11.81 | 12.10 | 11.31 | 11.52 | 0 | -0.80(-6.49%) |
Oct 30, 2013 | 12.86 | 12.91 | 12.28 | 12.32 | 175,884 | -0.59(-4.57%) |
Oct 29, 2013 | 13.10 | 13.10 | 12.64 | 12.91 | 0 | -0.11(-0.84%) |
Oct 28, 2013 | 13.13 | 13.23 | 13.00 | 13.02 | 0 | -0.08(-0.61%) |
Oct 25, 2013 | 13.15 | 13.18 | 12.99 | 13.10 | 0 | -0.02(-0.15%) |
Oct 24, 2013 | 13.04 | 13.15 | 12.83 | 13.12 | 63,634 | +0.14(+1.08%) |
Oct 23, 2013 | 12.92 | 13.06 | 12.85 | 12.98 | 0 | +0.03(+0.23%) |
Oct 22, 2013 | 13.07 | 13.22 | 12.87 | 12.95 | 112,624 | -0.05(-0.38%) |
Oct 21, 2013 | 12.87 | 13.11 | 12.87 | 13.00 | 184,497 | +0.00(+0.00%) |
Oct 18, 2013 | 13.16 | 13.22 | 12.94 | 13.00 | 125,931 | -0.03(-0.25%) |
Oct 17, 2013 | 12.76 | 13.09 | 12.76 | 13.03 | 100,544 | +0.24(+1.89%) |
Oct 16, 2013 | 12.94 | 12.98 | 12.71 | 12.79 | 92,880 | -0.06(-0.47%) |
Oct 15, 2013 | 12.85 | 13.08 | 12.75 | 12.85 | 122,643 | -0.01(-0.08%) |
Oct 14, 2013 | 12.68 | 12.99 | 12.61 | 12.86 | 149,573 | +0.14(+1.10%) |
Oct 11, 2013 | 12.55 | 12.92 | 12.39 | 12.72 | 0 | +0.18(+1.44%) |
Oct 10, 2013 | 12.64 | 12.74 | 12.48 | 12.54 | 108,443 | +0.06(+0.48%) |
Oct 09, 2013 | 12.63 | 12.85 | 12.46 | 12.48 | 0 | -0.14(-1.11%) |
Oct 08, 2013 | 12.74 | 12.90 | 12.55 | 12.62 | 117,711 | -0.10(-0.79%) |
Oct 07, 2013 | 12.67 | 12.78 | 12.57 | 12.72 | 0 | -0.04(-0.31%) |
Oct 04, 2013 | 12.69 | 12.84 | 12.63 | 12.76 | 0 | +0.04(+0.31%) |
Oct 03, 2013 | 13.00 | 13.04 | 12.63 | 12.72 | 0 | -0.26(-2.00%) |
Oct 02, 2013 | 13.21 | 13.24 | 12.98 | 12.98 | 86,835 | -0.33(-2.48%) |
Oct 01, 2013 | 13.41 | 13.49 | 13.19 | 13.31 | 113,040 | -0.20(-1.48%) |
Sep 27, 2013 | 13.04 | 13.67 | 12.86 | 13.51 | 0 | +0.38(+2.89%) |
Sep 26, 2013 | 13.20 | 13.20 | 13.04 | 13.13 | 59,598 | -0.01(-0.08%) |
Sep 25, 2013 | 13.05 | 13.26 | 13.05 | 13.14 | 194,136 | +0.14(+1.08%) |
Sep 24, 2013 | 13.27 | 13.27 | 12.85 | 13.00 | 84,917 | -0.21(-1.59%) |
Sep 23, 2013 | 13.03 | 13.29 | 12.96 | 13.21 | 119,024 | +0.17(+1.30%) |
Sep 20, 2013 | 13.12 | 13.35 | 12.87 | 13.04 | 0 | -0.07(-0.53%) |
Sep 19, 2013 | 13.29 | 13.30 | 13.06 | 13.11 | 183,812 | -0.19(-1.43%) |
Sep 18, 2013 | 13.28 | 13.45 | 13.15 | 13.30 | 0 | +0.13(+0.99%) |
Sep 17, 2013 | 12.92 | 13.25 | 12.92 | 13.17 | 0 | +0.23(+1.78%) |
Sep 16, 2013 | 12.98 | 13.19 | 12.85 | 12.94 | 0 | +0.01(+0.08%) |
Sep 13, 2013 | 13.13 | 13.13 | 12.71 | 12.93 | 0 | -0.14(-1.07%) |
Sep 12, 2013 | 12.68 | 13.19 | 12.68 | 13.07 | 0 | +0.43(+3.40%) |
Sep 11, 2013 | 12.76 | 12.92 | 12.57 | 12.64 | 0 | -0.17(-1.33%) |
Sep 10, 2013 | 13.00 | 13.42 | 12.71 | 12.81 | 258,684 | -0.11(-0.85%) |
Sep 09, 2013 | 12.74 | 13.00 | 12.53 | 12.92 | 0 | +0.26(+2.05%) |
Sep 06, 2013 | 12.34 | 12.98 | 12.22 | 12.66 | 0 | +0.39(+3.18%) |
Sep 05, 2013 | 12.24 | 12.35 | 12.02 | 12.27 | 135,552 | +0.04(+0.33%) |
Sep 04, 2013 | 11.68 | 12.26 | 11.61 | 12.23 | 0 | +0.54(+4.62%) |
Sep 03, 2013 | 11.64 | 11.79 | 11.44 | 11.69 | 0 | +0.15(+1.30%) |
Aug 30, 2013 | 11.69 | 11.93 | 11.32 | 11.54 | 0 | -0.19(-1.62%) |
Aug 29, 2013 | 11.47 | 11.82 | 10.82 | 11.73 | 223,743 | +0.21(+1.82%) |
Aug 28, 2013 | 11.27 | 11.59 | 11.07 | 11.52 | 0 | +0.31(+2.77%) |
Aug 27, 2013 | 11.68 | 11.68 | 10.97 | 11.21 | 278,479 | -0.54(-4.60%) |
Aug 26, 2013 | 11.64 | 11.79 | 11.63 | 11.75 | 0 | +0.14(+1.21%) |
Aug 23, 2013 | 11.50 | 11.63 | 11.42 | 11.61 | 0 | +0.12(+1.04%) |
Aug 22, 2013 | 11.48 | 11.73 | 11.36 | 11.49 | 105,518 | +0.05(+0.44%) |
Aug 21, 2013 | 11.59 | 11.62 | 11.31 | 11.44 | 0 | -0.15(-1.29%) |
Aug 20, 2013 | 11.57 | 11.78 | 11.50 | 11.59 | 146,798 | +0.07(+0.61%) |
Aug 19, 2013 | 11.74 | 11.82 | 11.46 | 11.52 | 223,660 | -0.27(-2.29%) |
Aug 16, 2013 | 11.61 | 11.92 | 11.41 | 11.79 | 0 | +0.27(+2.34%) |
Aug 15, 2013 | 11.55 | 11.66 | 11.38 | 11.52 | 255,827 | -0.22(-1.87%) |
Aug 14, 2013 | 11.91 | 12.05 | 11.57 | 11.74 | 241,310 | -0.23(-1.92%) |
Aug 13, 2013 | 12.15 | 12.18 | 11.82 | 11.97 | 315,089 | -0.21(-1.72%) |
Aug 12, 2013 | 12.04 | 12.18 | 11.81 | 12.18 | 236,240 | +0.04(+0.33%) |
Aug 09, 2013 | 12.49 | 12.55 | 12.09 | 12.14 | 218,111 | -0.37(-2.96%) |
Aug 08, 2013 | 12.52 | 12.63 | 12.24 | 12.51 | 133,352 | +0.05(+0.40%) |
Aug 07, 2013 | 12.50 | 12.54 | 12.29 | 12.46 | 128,740 | -0.05(-0.40%) |
Aug 06, 2013 | 12.77 | 12.90 | 12.49 | 12.51 | 153,325 | -0.32(-2.49%) |
Aug 05, 2013 | 12.46 | 12.86 | 12.46 | 12.83 | 149,656 | +0.29(+2.31%) |
Aug 02, 2013 | 12.46 | 12.56 | 12.37 | 12.54 | 206,954 | +0.01(+0.08%) |
Aug 01, 2013 | 12.70 | 12.85 | 12.38 | 12.53 | 424,089 | -0.30(-2.34%) |
Jul 31, 2013 | 13.06 | 13.09 | 12.80 | 12.83 | 0 | -0.17(-1.31%) |
Jul 30, 2013 | 13.22 | 13.33 | 12.93 | 13.00 | 0 | -0.13(-0.99%) |
Jul 29, 2013 | 13.30 | 13.43 | 13.11 | 13.13 | 0 | -0.17(-1.28%) |
Jul 26, 2013 | 13.36 | 13.61 | 13.28 | 13.30 | 0 | -0.18(-1.34%) |
Jul 25, 2013 | 13.30 | 13.63 | 13.30 | 13.48 | 0 | +0.17(+1.28%) |
Jul 24, 2013 | 13.44 | 13.53 | 13.27 | 13.31 | 0 | -0.13(-0.97%) |
Jul 23, 2013 | 13.37 | 13.62 | 13.37 | 13.44 | 0 | +0.08(+0.60%) |
Jul 22, 2013 | 13.32 | 13.41 | 13.20 | 13.36 | 0 | +0.02(+0.15%) |
Jul 19, 2013 | 13.51 | 13.57 | 13.20 | 13.34 | 0 | -0.20(-1.48%) |
Jul 18, 2013 | 13.74 | 13.80 | 13.51 | 13.54 | 0 | -0.20(-1.46%) |
Jul 17, 2013 | 13.45 | 13.80 | 13.45 | 13.74 | 71,942 | +0.32(+2.38%) |
Jul 16, 2013 | 13.76 | 13.76 | 13.39 | 13.42 | 0 | -0.30(-2.19%) |
Jul 15, 2013 | 13.71 | 13.86 | 13.63 | 13.72 | 0 | -0.01(-0.07%) |
Jul 12, 2013 | 13.49 | 13.85 | 13.49 | 13.73 | 0 | +0.18(+1.33%) |
Jul 11, 2013 | 13.51 | 13.55 | 13.40 | 13.55 | 0 | +0.11(+0.82%) |
Jul 10, 2013 | 13.29 | 13.48 | 13.10 | 13.44 | 0 | +0.10(+0.75%) |
Jul 09, 2013 | 13.28 | 13.34 | 13.21 | 13.34 | 0 | +0.13(+0.98%) |
Jul 08, 2013 | 13.33 | 13.48 | 13.03 | 13.21 | 0 | -0.10(-0.75%) |
Jul 05, 2013 | 13.55 | 13.59 | 13.10 | 13.31 | 0 | -0.04(-0.30%) |
Jul 03, 2013 | 13.24 | 13.36 | 13.05 | 13.35 | 0 | +0.01(+0.07%) |
Jul 02, 2013 | 13.45 | 13.59 | 12.99 | 13.34 | 0 | -0.14(-1.04%) |