Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.94 | 13.51 | 12.82 | 13.32 | 0 | +0.46(+3.58%) |
Nov 27, 2013 | 12.55 | 12.94 | 12.47 | 12.86 | 0 | +0.36(+2.88%) |
Nov 26, 2013 | 12.03 | 12.54 | 12.03 | 12.50 | 0 | +0.49(+4.08%) |
Nov 25, 2013 | 12.16 | 12.31 | 11.82 | 12.01 | 359,822 | -0.02(-0.17%) |
Nov 22, 2013 | 12.11 | 12.15 | 11.89 | 12.03 | 0 | -0.18(-1.47%) |
Nov 21, 2013 | 11.65 | 12.22 | 11.65 | 12.21 | 299,827 | +0.62(+5.35%) |
Nov 20, 2013 | 11.73 | 11.89 | 11.56 | 11.59 | 0 | -0.13(-1.11%) |
Nov 19, 2013 | 12.01 | 12.14 | 11.60 | 11.72 | 489,913 | -0.29(-2.41%) |
Nov 18, 2013 | 12.20 | 12.43 | 11.95 | 12.01 | 0 | -0.12(-0.99%) |
Nov 15, 2013 | 12.19 | 12.33 | 12.02 | 12.13 | 0 | -0.02(-0.16%) |
Nov 14, 2013 | 12.21 | 12.25 | 11.97 | 12.15 | 224,947 | -0.04(-0.33%) |
Nov 12, 2013 | 12.50 | 12.57 | 11.91 | 12.19 | 0 | -0.38(-3.02%) |
Nov 11, 2013 | 12.21 | 12.63 | 12.04 | 12.57 | 631,687 | +0.37(+3.03%) |
Nov 08, 2013 | 11.59 | 12.23 | 11.59 | 12.20 | 0 | +0.60(+5.17%) |
Nov 07, 2013 | 12.05 | 12.36 | 11.59 | 11.60 | 755,330 | -0.43(-3.57%) |
Nov 06, 2013 | 12.02 | 12.20 | 11.66 | 12.03 | 551,932 | +0.12(+1.01%) |
Nov 05, 2013 | 11.82 | 12.18 | 11.60 | 11.91 | 620,766 | -0.01(-0.08%) |
Nov 04, 2013 | 12.33 | 12.38 | 11.79 | 11.92 | 1,400,582 | -0.38(-3.09%) |
Nov 01, 2013 | 12.76 | 12.91 | 12.22 | 12.30 | 0 | -0.46(-3.57%) |
Oct 31, 2013 | 13.34 | 13.48 | 12.65 | 12.76 | 2,910,248 | -2.55(-16.69%) |
Oct 30, 2013 | 15.80 | 15.87 | 15.00 | 15.31 | 823,599 | -0.42(-2.67%) |
Oct 29, 2013 | 15.73 | 15.89 | 15.48 | 15.73 | 0 | +0.08(+0.51%) |
Oct 28, 2013 | 15.35 | 15.70 | 15.25 | 15.65 | 0 | +0.33(+2.15%) |
Oct 25, 2013 | 15.37 | 15.55 | 15.10 | 15.32 | 0 | -0.04(-0.26%) |
Oct 24, 2013 | 15.65 | 15.75 | 15.19 | 15.36 | 557,959 | -0.24(-1.54%) |
Oct 23, 2013 | 15.39 | 15.68 | 15.14 | 15.60 | 0 | +0.21(+1.36%) |
Oct 22, 2013 | 14.91 | 15.46 | 14.74 | 15.39 | 493,196 | +0.57(+3.85%) |
Oct 21, 2013 | 14.46 | 14.88 | 14.43 | 14.82 | 371,207 | +0.32(+2.21%) |
Oct 18, 2013 | 14.47 | 14.81 | 14.31 | 14.50 | 747,775 | +0.12(+0.83%) |
Oct 17, 2013 | 14.27 | 14.66 | 14.21 | 14.38 | 315,904 | +0.08(+0.56%) |
Oct 16, 2013 | 14.39 | 14.86 | 14.22 | 14.30 | 736,113 | -0.01(-0.07%) |
Oct 15, 2013 | 14.56 | 14.74 | 14.19 | 14.31 | 624,822 | -0.36(-2.45%) |
Oct 14, 2013 | 14.54 | 14.74 | 13.97 | 14.67 | 1,377,852 | -0.08(-0.54%) |
Oct 11, 2013 | 13.80 | 15.11 | 13.76 | 14.75 | 0 | -1.60(-9.79%) |
Oct 10, 2013 | 16.29 | 16.60 | 16.04 | 16.35 | 445,603 | +0.32(+2.00%) |
Oct 09, 2013 | 15.77 | 16.27 | 15.53 | 16.03 | 0 | +0.39(+2.49%) |
Oct 08, 2013 | 15.62 | 15.80 | 15.47 | 15.64 | 430,044 | -0.01(-0.06%) |
Oct 07, 2013 | 15.49 | 15.81 | 15.47 | 15.65 | 0 | -0.09(-0.57%) |
Oct 04, 2013 | 15.26 | 15.99 | 15.25 | 15.74 | 0 | +0.42(+2.74%) |
Oct 03, 2013 | 16.20 | 16.38 | 15.26 | 15.32 | 0 | -0.87(-5.37%) |
Oct 02, 2013 | 16.12 | 16.31 | 15.98 | 16.19 | 444,608 | -0.10(-0.61%) |
Oct 01, 2013 | 16.20 | 16.34 | 15.78 | 16.29 | 423,353 | +0.00(+0.00%) |
Sep 27, 2013 | 16.42 | 16.58 | 16.03 | 16.29 | 0 | -0.27(-1.63%) |
Sep 26, 2013 | 16.45 | 16.58 | 16.41 | 16.56 | 453,145 | +0.23(+1.41%) |
Sep 25, 2013 | 15.89 | 16.53 | 15.79 | 16.33 | 484,450 | +0.52(+3.29%) |
Sep 24, 2013 | 15.33 | 16.01 | 15.26 | 15.81 | 455,437 | +0.55(+3.60%) |
Sep 23, 2013 | 15.18 | 15.41 | 14.86 | 15.26 | 358,278 | +0.05(+0.34%) |
Sep 20, 2013 | 15.68 | 16.00 | 15.16 | 15.21 | 0 | -0.40(-2.56%) |
Sep 19, 2013 | 15.48 | 15.85 | 15.47 | 15.61 | 198,735 | +0.15(+0.97%) |
Sep 18, 2013 | 15.11 | 15.65 | 14.96 | 15.46 | 0 | +0.34(+2.25%) |
Sep 17, 2013 | 14.90 | 15.21 | 14.84 | 15.12 | 0 | +0.22(+1.48%) |
Sep 16, 2013 | 15.39 | 15.56 | 14.84 | 14.90 | 0 | -0.45(-2.93%) |
Sep 13, 2013 | 15.34 | 15.50 | 15.31 | 15.35 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 15.28 | 15.45 | 15.24 | 15.35 | 0 | +0.11(+0.72%) |
Sep 11, 2013 | 15.00 | 15.35 | 14.86 | 15.24 | 340,417 | +0.18(+1.20%) |
Sep 10, 2013 | 14.83 | 15.19 | 14.71 | 15.06 | 585,291 | +0.35(+2.38%) |
Sep 09, 2013 | 14.58 | 14.73 | 14.45 | 14.71 | 0 | +0.19(+1.31%) |
Sep 06, 2013 | 14.79 | 14.80 | 14.36 | 14.52 | 0 | -0.28(-1.89%) |
Sep 05, 2013 | 14.86 | 14.91 | 14.70 | 14.80 | 0 | -0.04(-0.27%) |
Sep 04, 2013 | 14.56 | 14.96 | 14.53 | 14.84 | 0 | +0.28(+1.92%) |
Sep 03, 2013 | 14.90 | 14.99 | 14.39 | 14.56 | 0 | -0.18(-1.22%) |
Aug 30, 2013 | 15.14 | 15.14 | 14.61 | 14.74 | 0 | -0.41(-2.71%) |
Aug 29, 2013 | 14.67 | 15.24 | 14.67 | 15.15 | 240,074 | +0.45(+3.06%) |
Aug 28, 2013 | 14.82 | 14.94 | 14.68 | 14.70 | 0 | -0.16(-1.08%) |
Aug 27, 2013 | 15.00 | 15.08 | 14.79 | 14.86 | 501,193 | -0.36(-2.37%) |
Aug 26, 2013 | 15.04 | 15.39 | 15.01 | 15.22 | 0 | +0.16(+1.06%) |
Aug 23, 2013 | 15.36 | 15.41 | 15.03 | 15.06 | 0 | -0.17(-1.12%) |
Aug 22, 2013 | 15.00 | 15.40 | 15.00 | 15.23 | 242,954 | +0.27(+1.80%) |
Aug 21, 2013 | 15.30 | 15.30 | 14.96 | 14.96 | 0 | -0.43(-2.79%) |
Aug 20, 2013 | 15.27 | 15.60 | 15.24 | 15.39 | 363,800 | +0.09(+0.59%) |
Aug 19, 2013 | 15.69 | 15.74 | 15.30 | 15.30 | 384,720 | -0.50(-3.16%) |
Aug 16, 2013 | 15.68 | 16.00 | 15.68 | 15.80 | 0 | +0.08(+0.51%) |
Aug 15, 2013 | 16.07 | 16.17 | 15.64 | 15.72 | 735,551 | -0.62(-3.79%) |
Aug 14, 2013 | 16.57 | 16.57 | 16.25 | 16.34 | 556,651 | -0.24(-1.45%) |
Aug 13, 2013 | 15.69 | 16.59 | 15.58 | 16.58 | 1,366,947 | +0.99(+6.35%) |
Aug 12, 2013 | 15.00 | 15.68 | 15.00 | 15.59 | 936,064 | +0.46(+3.04%) |
Aug 09, 2013 | 15.06 | 15.37 | 14.74 | 15.13 | 1,397,119 | +0.08(+0.53%) |
Aug 08, 2013 | 17.75 | 18.03 | 14.91 | 15.05 | 3,557,321 | -4.85(-24.37%) |
Aug 07, 2013 | 20.77 | 20.77 | 19.56 | 19.90 | 585,300 | -0.89(-4.28%) |
Aug 06, 2013 | 20.50 | 20.98 | 20.46 | 20.79 | 428,144 | +0.27(+1.32%) |
Aug 05, 2013 | 20.04 | 20.64 | 20.04 | 20.52 | 516,993 | +0.57(+2.86%) |
Aug 02, 2013 | 19.45 | 20.51 | 19.45 | 19.95 | 643,885 | +0.52(+2.68%) |
Aug 01, 2013 | 18.92 | 19.50 | 18.82 | 19.43 | 398,890 | +0.61(+3.24%) |
Jul 31, 2013 | 18.80 | 19.17 | 18.79 | 18.82 | 0 | +0.15(+0.80%) |
Jul 30, 2013 | 18.62 | 18.83 | 18.55 | 18.67 | 0 | +0.10(+0.54%) |
Jul 29, 2013 | 19.06 | 19.10 | 18.48 | 18.57 | 0 | -0.51(-2.67%) |
Jul 26, 2013 | 19.01 | 19.40 | 18.86 | 19.08 | 0 | -0.16(-0.83%) |
Jul 25, 2013 | 19.04 | 19.34 | 18.95 | 19.24 | 0 | +0.23(+1.21%) |
Jul 24, 2013 | 18.86 | 19.12 | 18.60 | 19.01 | 0 | +0.31(+1.66%) |
Jul 23, 2013 | 18.40 | 18.78 | 18.06 | 18.70 | 0 | +0.35(+1.91%) |
Jul 22, 2013 | 18.50 | 18.68 | 17.46 | 18.35 | 0 | +0.89(+5.10%) |
Jul 19, 2013 | 16.57 | 17.85 | 16.46 | 17.46 | 1,015,225 | +0.89(+5.37%) |
Jul 18, 2013 | 15.66 | 16.68 | 15.45 | 16.57 | 0 | +1.06(+6.83%) |
Jul 17, 2013 | 15.46 | 15.52 | 15.28 | 15.51 | 109,743 | +0.12(+0.78%) |
Jul 16, 2013 | 15.51 | 15.67 | 15.25 | 15.39 | 0 | -0.11(-0.71%) |
Jul 15, 2013 | 15.44 | 15.64 | 15.18 | 15.50 | 0 | +0.03(+0.19%) |
Jul 12, 2013 | 15.35 | 15.59 | 15.32 | 15.47 | 0 | +0.13(+0.85%) |
Jul 11, 2013 | 14.97 | 15.40 | 14.93 | 15.34 | 0 | +0.55(+3.72%) |
Jul 10, 2013 | 14.86 | 14.95 | 14.71 | 14.79 | 0 | -0.09(-0.60%) |
Jul 09, 2013 | 15.18 | 15.11 | 14.77 | 14.88 | 0 | -0.23(-1.52%) |
Jul 08, 2013 | 15.00 | 15.32 | 14.87 | 15.11 | 0 | +0.11(+0.73%) |
Jul 05, 2013 | 14.69 | 15.00 | 14.49 | 15.00 | 0 | +0.58(+4.02%) |
Jul 03, 2013 | 14.24 | 14.56 | 14.24 | 14.42 | 0 | +0.06(+0.42%) |
Jul 02, 2013 | 13.59 | 14.38 | 13.58 | 14.36 | 0 | +0.78(+5.74%) |
Jul 01, 2013 | 13.45 | 13.77 | 13.33 | 13.58 | 0 | +0.20(+1.49%) |
Jun 28, 2013 | 13.47 | 13.55 | 13.31 | 13.38 | 1,423,096 | -0.07(-0.52%) |
Jun 26, 2013 | 13.66 | 13.74 | 13.29 | 13.45 | 0 | -0.09(-0.66%) |
Jun 25, 2013 | 13.61 | 13.69 | 13.30 | 13.54 | 0 | +0.04(+0.30%) |
Jun 24, 2013 | 13.95 | 14.09 | 13.50 | 13.50 | 0 | -0.57(-4.05%) |
Jun 21, 2013 | 14.11 | 14.16 | 13.80 | 14.07 | 465,236 | +0.00(+0.00%) |
Jun 20, 2013 | 14.11 | 14.31 | 13.94 | 14.07 | 0 | -0.22(-1.54%) |
Jun 19, 2013 | 14.47 | 14.69 | 14.26 | 14.29 | 0 | -0.22(-1.52%) |
Jun 18, 2013 | 14.39 | 14.72 | 14.27 | 14.51 | 0 | +0.19(+1.33%) |
Jun 17, 2013 | 14.00 | 14.46 | 13.87 | 14.32 | 0 | +0.42(+3.02%) |
Jun 14, 2013 | 14.05 | 14.43 | 13.90 | 13.90 | 0 | -0.17(-1.21%) |
Jun 13, 2013 | 14.07 | 14.18 | 13.90 | 14.07 | 312,672 | +0.00(+0.00%) |
Jun 12, 2013 | 14.41 | 14.57 | 13.98 | 14.07 | 174,032 | -0.25(-1.75%) |
Jun 11, 2013 | 14.39 | 14.57 | 14.24 | 14.32 | 192,443 | -0.26(-1.78%) |
Jun 10, 2013 | 14.43 | 14.69 | 14.31 | 14.58 | 0 | +0.20(+1.39%) |
Jun 07, 2013 | 14.35 | 14.58 | 14.25 | 14.38 | 0 | +0.12(+0.84%) |
Jun 06, 2013 | 14.16 | 14.41 | 13.91 | 14.26 | 279,120 | +0.10(+0.71%) |
Jun 05, 2013 | 14.38 | 14.57 | 14.06 | 14.16 | 0 | -0.27(-1.87%) |
Jun 04, 2013 | 14.73 | 14.93 | 14.36 | 14.43 | 0 | -0.28(-1.90%) |
Jun 03, 2013 | 15.11 | 15.27 | 14.43 | 14.71 | 501,125 | -0.39(-2.58%) |
May 31, 2013 | 14.66 | 15.79 | 14.66 | 15.10 | 1,104,118 | +0.35(+2.37%) |
May 30, 2013 | 14.96 | 15.00 | 14.47 | 14.75 | 363,142 | -0.17(-1.14%) |
May 29, 2013 | 14.69 | 15.00 | 14.59 | 14.92 | 272,766 | +0.15(+1.02%) |
May 28, 2013 | 14.73 | 15.00 | 14.70 | 14.77 | 242,839 | +0.28(+1.93%) |
May 24, 2013 | 14.53 | 14.55 | 14.26 | 14.49 | 0 | -0.15(-1.02%) |
May 23, 2013 | 14.54 | 14.81 | 14.38 | 14.64 | 0 | -0.11(-0.75%) |
May 22, 2013 | 14.87 | 15.25 | 14.63 | 14.75 | 0 | -0.10(-0.67%) |
May 21, 2013 | 14.55 | 15.03 | 14.45 | 14.85 | 0 | +0.26(+1.78%) |
May 20, 2013 | 14.54 | 14.68 | 14.34 | 14.59 | 0 | -0.05(-0.34%) |
May 17, 2013 | 14.28 | 14.82 | 14.28 | 14.64 | 0 | +0.36(+2.52%) |
May 16, 2013 | 14.53 | 14.82 | 14.26 | 14.28 | 408,609 | -0.26(-1.79%) |
May 15, 2013 | 14.65 | 14.85 | 14.51 | 14.54 | 0 | +0.08(+0.55%) |
May 13, 2013 | 14.28 | 14.62 | 14.24 | 14.46 | 0 | +0.12(+0.84%) |
May 10, 2013 | 14.31 | 14.48 | 14.08 | 14.34 | 0 | +0.09(+0.63%) |
May 09, 2013 | 14.09 | 14.43 | 13.90 | 14.25 | 0 | +0.17(+1.21%) |
May 08, 2013 | 13.81 | 14.14 | 13.81 | 14.08 | 0 | +0.27(+1.96%) |
May 07, 2013 | 13.59 | 13.98 | 13.43 | 13.81 | 0 | +0.24(+1.77%) |
May 06, 2013 | 13.34 | 13.85 | 13.34 | 13.57 | 0 | +0.22(+1.65%) |
May 03, 2013 | 13.56 | 13.56 | 13.27 | 13.35 | 0 | -0.03(-0.22%) |
May 02, 2013 | 13.93 | 14.07 | 13.24 | 13.38 | 0 | -0.54(-3.88%) |
May 01, 2013 | 12.99 | 15.02 | 12.79 | 13.92 | 0 | +0.92(+7.08%) |
Apr 30, 2013 | 12.93 | 13.03 | 12.65 | 13.00 | 0 | +0.02(+0.15%) |
Apr 29, 2013 | 13.14 | 13.19 | 12.89 | 12.98 | 204,104 | -0.14(-1.07%) |
Apr 26, 2013 | 12.96 | 13.26 | 12.72 | 13.12 | 395,569 | +0.04(+0.31%) |
Apr 25, 2013 | 13.00 | 13.17 | 12.88 | 13.08 | 294,758 | +0.15(+1.16%) |
Apr 24, 2013 | 12.50 | 13.01 | 12.30 | 12.93 | 322,331 | +0.41(+3.27%) |
Apr 23, 2013 | 12.38 | 12.63 | 12.35 | 12.52 | 188,655 | +0.25(+2.04%) |
Apr 22, 2013 | 11.91 | 12.38 | 11.67 | 12.27 | 253,071 | +0.33(+2.76%) |
Apr 19, 2013 | 11.87 | 12.05 | 11.59 | 11.94 | 335,527 | +0.11(+0.93%) |
Apr 18, 2013 | 12.21 | 12.38 | 11.72 | 11.83 | 251,228 | -0.34(-2.79%) |
Apr 17, 2013 | 12.30 | 12.39 | 11.70 | 12.17 | 284,767 | -0.19(-1.54%) |
Apr 16, 2013 | 12.16 | 12.63 | 11.90 | 12.36 | 207,293 | +0.33(+2.74%) |
Apr 15, 2013 | 12.77 | 13.04 | 11.73 | 12.03 | 624,204 | -0.86(-6.67%) |
Apr 12, 2013 | 12.88 | 13.11 | 12.60 | 12.89 | 249,943 | -0.05(-0.39%) |
Apr 11, 2013 | 13.12 | 13.24 | 12.93 | 12.94 | 146,782 | -0.24(-1.78%) |
Apr 10, 2013 | 12.74 | 13.34 | 12.73 | 13.18 | 335,200 | +0.44(+3.41%) |
Apr 09, 2013 | 12.75 | 13.07 | 12.66 | 12.74 | 232,615 | +0.03(+0.24%) |
Apr 08, 2013 | 12.33 | 12.77 | 12.22 | 12.71 | 211,135 | +0.39(+3.17%) |
Apr 05, 2013 | 12.68 | 12.71 | 12.04 | 12.32 | 433,573 | -0.56(-4.35%) |
Apr 04, 2013 | 12.83 | 13.15 | 12.71 | 12.88 | 216,700 | +0.04(+0.31%) |
Apr 03, 2013 | 13.18 | 13.40 | 12.42 | 12.84 | 308,406 | -0.32(-2.43%) |
Apr 02, 2013 | 13.56 | 13.67 | 13.14 | 13.16 | 298,036 | -0.35(-2.59%) |
Apr 01, 2013 | 13.75 | 13.82 | 13.33 | 13.51 | 369,919 | -0.24(-1.75%) |
Mar 28, 2013 | 13.89 | 13.89 | 13.65 | 13.75 | 185,820 | -0.13(-0.94%) |
Mar 27, 2013 | 14.01 | 14.02 | 13.73 | 13.88 | 208,320 | -0.17(-1.21%) |
Mar 26, 2013 | 13.82 | 14.09 | 13.82 | 14.05 | 231,285 | +0.28(+2.03%) |
Mar 25, 2013 | 13.52 | 13.79 | 13.50 | 13.77 | 324,271 | +0.22(+1.62%) |
Mar 22, 2013 | 14.78 | 14.79 | 13.14 | 13.55 | 1,319,743 | -1.21(-8.20%) |
Mar 21, 2013 | 15.04 | 15.07 | 14.65 | 14.76 | 171,645 | -0.31(-2.06%) |
Mar 20, 2013 | 14.97 | 15.09 | 14.89 | 15.07 | 145,181 | +0.21(+1.41%) |
Mar 19, 2013 | 15.08 | 15.15 | 14.63 | 14.86 | 151,229 | -0.21(-1.39%) |
Mar 18, 2013 | 14.69 | 15.19 | 14.57 | 15.07 | 379,200 | +0.24(+1.62%) |
Mar 15, 2013 | 15.55 | 15.63 | 14.67 | 14.83 | 477,018 | -0.69(-4.45%) |
Mar 14, 2013 | 15.00 | 15.88 | 14.94 | 15.52 | 537,052 | +0.56(+3.74%) |
Mar 13, 2013 | 14.97 | 15.13 | 14.87 | 14.96 | 147,375 | +0.00(+0.00%) |
Mar 12, 2013 | 14.95 | 15.20 | 14.92 | 14.96 | 259,808 | -0.01(-0.07%) |
Mar 11, 2013 | 14.95 | 15.08 | 14.82 | 14.97 | 150,484 | -0.03(-0.20%) |
Mar 08, 2013 | 15.11 | 15.23 | 14.85 | 15.00 | 247,343 | +0.02(+0.13%) |
Mar 07, 2013 | 15.24 | 15.25 | 14.82 | 14.98 | 250,578 | -0.22(-1.45%) |
Mar 06, 2013 | 14.98 | 15.32 | 14.93 | 15.20 | 349,123 | +0.25(+1.67%) |
Mar 05, 2013 | 15.36 | 15.41 | 14.62 | 14.95 | 429,767 | -0.31(-2.03%) |
Mar 04, 2013 | 15.13 | 15.31 | 15.04 | 15.26 | 272,411 | +0.05(+0.33%) |
Mar 01, 2013 | 14.96 | 15.36 | 14.79 | 15.21 | 548,215 | +0.16(+1.06%) |
Feb 28, 2013 | 14.95 | 15.28 | 14.83 | 15.05 | 373,492 | +0.06(+0.40%) |
Feb 27, 2013 | 15.13 | 15.20 | 14.95 | 14.99 | 345,082 | -0.15(-0.99%) |
Feb 26, 2013 | 14.88 | 15.29 | 14.77 | 15.14 | 619,681 | -0.05(-0.33%) |
Feb 22, 2013 | 14.83 | 15.19 | 14.82 | 15.19 | 306,084 | +0.47(+3.19%) |
Feb 21, 2013 | 15.36 | 15.40 | 14.46 | 14.72 | 678,762 | -0.67(-4.35%) |
Feb 20, 2013 | 15.90 | 15.96 | 15.37 | 15.39 | 395,837 | -0.54(-3.39%) |
Feb 19, 2013 | 15.31 | 15.99 | 15.25 | 15.93 | 738,710 | +0.55(+3.58%) |
Feb 15, 2013 | 15.24 | 15.52 | 15.05 | 15.38 | 928,806 | +0.03(+0.20%) |
Feb 14, 2013 | 15.21 | 15.53 | 15.06 | 15.35 | 576,532 | +0.07(+0.46%) |
Feb 13, 2013 | 15.06 | 15.38 | 14.96 | 15.28 | 564,560 | +0.25(+1.66%) |
Feb 12, 2013 | 15.05 | 15.29 | 14.93 | 15.03 | 360,996 | +0.03(+0.20%) |
Feb 11, 2013 | 15.18 | 15.33 | 14.91 | 15.00 | 428,489 | -0.20(-1.32%) |
Feb 08, 2013 | 14.94 | 15.48 | 14.92 | 15.20 | 582,201 | +0.29(+1.95%) |
Feb 07, 2013 | 14.92 | 15.20 | 14.65 | 14.91 | 669,046 | -0.07(-0.47%) |
Feb 06, 2013 | 15.00 | 15.20 | 14.70 | 14.98 | 511,950 | +0.54(+3.70%) |
Feb 04, 2013 | 14.30 | 14.89 | 14.05 | 14.45 | 833,433 | -0.08(-0.58%) |
Feb 01, 2013 | 14.36 | 15.19 | 14.11 | 14.53 | 832,081 | -0.01(-0.07%) |
Jan 31, 2013 | 13.15 | 15.00 | 13.08 | 14.54 | 1,636,183 | +1.71(+13.33%) |
Jan 30, 2013 | 13.40 | 13.69 | 12.68 | 12.83 | 789,600 | -0.53(-3.97%) |
Jan 29, 2013 | 13.19 | 13.41 | 13.09 | 13.36 | 528,595 | +0.28(+2.14%) |
Jan 28, 2013 | 13.02 | 13.35 | 12.66 | 13.08 | 601,003 | +0.10(+0.77%) |
Jan 25, 2013 | 12.51 | 13.28 | 12.51 | 12.98 | 1,406,544 | +1.00(+8.35%) |
Jan 24, 2013 | 11.84 | 12.12 | 11.70 | 11.98 | 314,069 | +0.05(+0.42%) |
Jan 23, 2013 | 12.06 | 12.30 | 11.80 | 11.93 | 426,374 | -0.09(-0.75%) |
Jan 22, 2013 | 11.89 | 12.04 | 11.77 | 12.02 | 505,049 | +0.20(+1.69%) |
Jan 18, 2013 | 11.80 | 12.02 | 11.65 | 11.82 | 608,560 | +0.05(+0.42%) |
Jan 17, 2013 | 11.45 | 11.88 | 11.45 | 11.77 | 730,061 | +0.34(+2.97%) |
Jan 16, 2013 | 10.84 | 11.81 | 10.78 | 11.43 | 597,540 | +0.56(+5.15%) |
Jan 15, 2013 | 10.43 | 10.88 | 10.01 | 10.87 | 423,129 | +0.34(+3.23%) |
Jan 14, 2013 | 10.55 | 10.65 | 10.31 | 10.53 | 133,085 | -0.07(-0.66%) |
Jan 11, 2013 | 10.37 | 10.65 | 10.37 | 10.60 | 298,278 | +0.22(+2.12%) |
Jan 10, 2013 | 10.53 | 10.72 | 10.20 | 10.38 | 206,463 | +0.23(+2.27%) |
Jan 09, 2013 | 9.990 | 10.23 | 9.820 | 10.15 | 120,845 | +0.20(+2.01%) |
Jan 08, 2013 | 10.09 | 10.16 | 9.770 | 9.950 | 194,384 | -0.14(-1.39%) |
Jan 07, 2013 | 10.23 | 10.38 | 9.850 | 10.09 | 281,199 | -0.23(-2.22%) |
Jan 04, 2013 | 10.34 | 10.57 | 10.22 | 10.32 | 230,011 | -0.00(-0.01%) |
Jan 03, 2013 | 10.48 | 10.60 | 10.20 | 10.32 | 188,235 | -0.15(-1.43%) |
Jan 02, 2013 | 10.55 | 10.68 | 10.33 | 10.47 | 389,993 | +0.26(+2.55%) |
Dec 31, 2012 | 10.04 | 10.34 | 9.910 | 10.21 | 249,636 | +0.16(+1.59%) |
Dec 28, 2012 | 10.14 | 10.25 | 10.01 | 10.05 | 156,655 | -0.18(-1.76%) |
Dec 27, 2012 | 10.33 | 10.37 | 10.12 | 10.23 | 176,929 | -0.13(-1.25%) |
Dec 26, 2012 | 10.46 | 10.63 | 10.28 | 10.36 | 103,585 | -0.07(-0.67%) |
Dec 24, 2012 | 10.36 | 10.56 | 10.24 | 10.43 | 89,846 | +0.08(+0.77%) |
Dec 21, 2012 | 10.51 | 10.64 | 9.770 | 10.35 | 502,909 | -0.29(-2.73%) |
Dec 20, 2012 | 10.57 | 10.72 | 10.36 | 10.64 | 299,988 | +0.06(+0.57%) |
Dec 19, 2012 | 10.28 | 10.78 | 10.18 | 10.58 | 658,553 | +0.32(+3.12%) |
Dec 18, 2012 | 10.25 | 10.47 | 10.20 | 10.26 | 541,681 | +0.08(+0.79%) |
Dec 17, 2012 | 9.500 | 10.19 | 9.330 | 10.18 | 574,103 | +0.73(+7.72%) |
Dec 14, 2012 | 8.990 | 9.500 | 8.890 | 9.450 | 230,811 | +0.39(+4.30%) |
Dec 13, 2012 | 9.190 | 9.190 | 9.040 | 9.060 | 98,814 | -0.15(-1.63%) |
Dec 12, 2012 | 9.370 | 9.420 | 9.151 | 9.210 | 108,967 | -0.11(-1.18%) |
Dec 11, 2012 | 9.310 | 9.480 | 9.120 | 9.320 | 154,604 | +0.11(+1.19%) |
Dec 10, 2012 | 8.930 | 9.255 | 8.910 | 9.210 | 202,512 | +0.30(+3.37%) |
Dec 07, 2012 | 9.020 | 9.020 | 8.820 | 8.910 | 150,362 | -0.07(-0.78%) |
Dec 06, 2012 | 8.450 | 9.000 | 8.410 | 8.980 | 226,888 | +0.51(+6.02%) |
Dec 05, 2012 | 8.640 | 8.740 | 8.440 | 8.470 | 221,296 | -0.17(-1.97%) |