Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.41 | 14.69 | 14.28 | 14.59 | 0 | +0.20(+1.39%) |
Oct 30, 2013 | 14.04 | 14.40 | 14.01 | 14.39 | 0 | +0.33(+2.32%) |
Oct 29, 2013 | 14.10 | 14.24 | 14.05 | 14.06 | 0 | -0.09(-0.64%) |
Oct 28, 2013 | 14.64 | 14.64 | 14.05 | 14.15 | 0 | -0.40(-2.74%) |
Oct 25, 2013 | 14.56 | 14.76 | 14.24 | 14.55 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 14.08 | 14.78 | 14.01 | 14.55 | 0 | +0.58(+4.14%) |
Oct 23, 2013 | 13.80 | 14.45 | 13.55 | 13.97 | 0 | +0.16(+1.13%) |
Oct 22, 2013 | 13.77 | 14.01 | 13.22 | 13.81 | 0 | +0.44(+3.32%) |
Oct 21, 2013 | 14.50 | 14.72 | 12.51 | 13.37 | 0 | -1.55(-10.40%) |
Oct 18, 2013 | 15.09 | 15.18 | 14.92 | 14.92 | 25,364 | -0.12(-0.77%) |
Oct 17, 2013 | 14.76 | 15.14 | 14.76 | 15.04 | 0 | +0.21(+1.39%) |
Oct 16, 2013 | 14.69 | 14.95 | 14.69 | 14.83 | 0 | -0.11(-0.72%) |
Oct 15, 2013 | 14.76 | 14.96 | 14.74 | 14.94 | 0 | +0.04(+0.24%) |
Oct 14, 2013 | 14.87 | 14.90 | 14.52 | 14.90 | 0 | +0.03(+0.18%) |
Oct 11, 2013 | 14.94 | 14.96 | 14.87 | 14.88 | 0 | -0.07(-0.49%) |
Oct 10, 2013 | 14.73 | 14.98 | 14.73 | 14.95 | 0 | +0.31(+2.11%) |
Oct 09, 2013 | 14.68 | 14.91 | 14.50 | 14.64 | 0 | +0.07(+0.50%) |
Oct 08, 2013 | 14.98 | 14.98 | 14.53 | 14.57 | 0 | -0.30(-2.01%) |
Oct 07, 2013 | 14.73 | 14.97 | 14.69 | 14.87 | 0 | +0.14(+0.92%) |
Oct 04, 2013 | 14.91 | 14.97 | 14.43 | 14.73 | 0 | -0.18(-1.22%) |
Oct 03, 2013 | 15.05 | 15.13 | 14.87 | 14.91 | 0 | -0.04(-0.24%) |
Oct 02, 2013 | 14.75 | 15.13 | 14.75 | 14.95 | 0 | +0.08(+0.55%) |
Oct 01, 2013 | 14.88 | 15.16 | 14.78 | 14.87 | 0 | +0.02(+0.12%) |
Sep 30, 2013 | 14.82 | 15.02 | 14.73 | 14.85 | 0 | +0.10(+0.68%) |
Sep 27, 2013 | 14.91 | 14.96 | 14.73 | 14.75 | 0 | -0.29(-1.93%) |
Sep 26, 2013 | 15.18 | 15.18 | 14.73 | 15.04 | 0 | +0.08(+0.55%) |
Sep 25, 2013 | 14.64 | 15.18 | 14.50 | 14.96 | 0 | +0.62(+4.30%) |
Sep 24, 2013 | 14.10 | 14.91 | 13.92 | 14.34 | 0 | -0.15(-1.06%) |
Sep 23, 2013 | 14.36 | 14.63 | 14.36 | 14.49 | 0 | -0.04(-0.25%) |
Sep 20, 2013 | 14.55 | 14.62 | 14.53 | 14.53 | 0 | -0.24(-1.60%) |
Sep 19, 2013 | 14.96 | 14.96 | 14.38 | 14.77 | 0 | -0.10(-0.67%) |
Sep 18, 2013 | 14.87 | 15.00 | 14.64 | 14.87 | 0 | -0.10(-0.67%) |
Sep 17, 2013 | 14.05 | 14.98 | 14.05 | 14.97 | 0 | +0.78(+5.50%) |
Sep 16, 2013 | 14.52 | 14.52 | 13.80 | 14.19 | 0 | -0.34(-2.31%) |
Sep 13, 2013 | 14.89 | 14.89 | 14.51 | 14.52 | 0 | -0.04(-0.25%) |
Sep 12, 2013 | 14.78 | 14.85 | 14.50 | 14.56 | 0 | -0.27(-1.83%) |
Sep 11, 2013 | 14.96 | 14.96 | 14.58 | 14.83 | 0 | +0.01(+0.06%) |
Sep 10, 2013 | 14.85 | 14.85 | 14.38 | 14.82 | 0 | +0.08(+0.55%) |
Sep 09, 2013 | 14.87 | 14.98 | 14.56 | 14.74 | 0 | -0.03(-0.18%) |
Sep 06, 2013 | 14.20 | 14.93 | 14.14 | 14.77 | 0 | +0.06(+0.43%) |
Sep 05, 2013 | 14.21 | 14.98 | 14.21 | 14.70 | 0 | +0.51(+3.58%) |
Sep 04, 2013 | 14.29 | 14.53 | 13.78 | 14.20 | 0 | -0.31(-2.12%) |
Sep 03, 2013 | 14.17 | 14.79 | 14.07 | 14.50 | 0 | +0.34(+2.37%) |
Aug 30, 2013 | 14.60 | 14.60 | 14.05 | 14.17 | 0 | -0.11(-0.76%) |
Aug 29, 2013 | 14.37 | 14.95 | 14.28 | 14.28 | 0 | -0.03(-0.19%) |
Aug 28, 2013 | 14.16 | 14.33 | 14.11 | 14.30 | 0 | -0.15(-1.00%) |
Aug 27, 2013 | 14.49 | 14.59 | 14.28 | 14.45 | 0 | -0.14(-0.93%) |
Aug 26, 2013 | 14.73 | 14.87 | 14.34 | 14.59 | 0 | -0.28(-1.89%) |
Aug 23, 2013 | 14.86 | 15.37 | 14.73 | 14.87 | 0 | +0.08(+0.55%) |
Aug 22, 2013 | 15.17 | 15.20 | 14.74 | 14.78 | 0 | +0.10(+0.68%) |
Aug 21, 2013 | 14.78 | 15.02 | 14.47 | 14.69 | 0 | -0.18(-1.22%) |
Aug 20, 2013 | 14.87 | 14.96 | 14.79 | 14.87 | 0 | +0.03(+0.18%) |
Aug 19, 2013 | 14.87 | 14.97 | 14.76 | 14.84 | 0 | +0.09(+0.61%) |
Aug 16, 2013 | 13.83 | 14.98 | 13.81 | 14.75 | 0 | +0.60(+4.23%) |
Aug 15, 2013 | 14.05 | 14.44 | 13.77 | 14.15 | 9,845 | -0.08(-0.57%) |
Aug 14, 2013 | 14.24 | 14.49 | 13.93 | 14.23 | 0 | +0.25(+1.82%) |
Aug 13, 2013 | 14.14 | 14.31 | 13.62 | 13.98 | 9,837 | -0.14(-1.03%) |
Aug 12, 2013 | 14.20 | 14.64 | 13.59 | 14.12 | 4,691 | -0.19(-1.33%) |
Aug 09, 2013 | 13.99 | 14.49 | 13.88 | 14.31 | 5,331 | +0.32(+2.27%) |
Aug 08, 2013 | 14.36 | 14.55 | 13.75 | 14.00 | 14,611 | -0.30(-2.09%) |
Aug 07, 2013 | 14.68 | 14.68 | 14.23 | 14.30 | 8,960 | -0.41(-2.77%) |
Aug 06, 2013 | 15.07 | 15.07 | 14.51 | 14.70 | 6,746 | -0.32(-2.11%) |
Aug 05, 2013 | 15.23 | 15.30 | 14.96 | 15.02 | 14,149 | -0.18(-1.19%) |
Aug 02, 2013 | 15.24 | 15.75 | 15.20 | 15.20 | 14,887 | -0.03(-0.18%) |
Aug 01, 2013 | 15.03 | 15.75 | 15.03 | 15.23 | 34,574 | +0.21(+1.39%) |
Jul 31, 2013 | 15.21 | 15.33 | 15.02 | 15.02 | 0 | -0.05(-0.30%) |
Jul 30, 2013 | 15.18 | 15.26 | 14.96 | 15.07 | 0 | +0.10(+0.67%) |
Jul 29, 2013 | 15.14 | 15.18 | 14.97 | 14.97 | 0 | -0.12(-0.78%) |
Jul 26, 2013 | 15.06 | 15.18 | 14.82 | 15.08 | 0 | +0.14(+0.97%) |
Jul 25, 2013 | 14.85 | 15.16 | 14.74 | 14.94 | 0 | +0.09(+0.61%) |
Jul 24, 2013 | 14.64 | 15.06 | 14.64 | 14.85 | 0 | +0.22(+1.49%) |
Jul 23, 2013 | 14.50 | 14.63 | 14.38 | 14.63 | 0 | +0.13(+0.87%) |
Jul 22, 2013 | 14.16 | 14.58 | 14.10 | 14.50 | 0 | +0.39(+2.76%) |
Jul 19, 2013 | 13.88 | 14.49 | 13.88 | 14.11 | 0 | +0.05(+0.39%) |
Jul 18, 2013 | 13.88 | 14.20 | 13.88 | 14.06 | 0 | -0.24(-1.65%) |
Jul 17, 2013 | 13.84 | 14.40 | 13.82 | 14.30 | 2,854 | +0.29(+2.07%) |
Jul 16, 2013 | 13.89 | 14.41 | 13.89 | 14.01 | 0 | +0.15(+1.11%) |
Jul 15, 2013 | 13.79 | 13.87 | 13.78 | 13.85 | 0 | -0.03(-0.20%) |
Jul 12, 2013 | 13.82 | 14.49 | 13.73 | 13.88 | 0 | +0.09(+0.66%) |
Jul 11, 2013 | 13.82 | 13.91 | 13.59 | 13.79 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 13.83 | 13.87 | 13.80 | 13.80 | 0 | -0.04(-0.26%) |
Jul 09, 2013 | 13.82 | 13.88 | 13.83 | 13.83 | 0 | -0.16(-1.17%) |
Jul 08, 2013 | 13.84 | 14.10 | 13.84 | 14.00 | 0 | +0.14(+1.05%) |
Jul 05, 2013 | 13.97 | 13.97 | 13.82 | 13.85 | 0 | -0.04(-0.26%) |
Jul 03, 2013 | 13.89 | 14.12 | 13.82 | 13.89 | 0 | +0.06(+0.46%) |
Jul 02, 2013 | 13.92 | 13.92 | 13.82 | 13.82 | 0 | -0.02(-0.13%) |
Jul 01, 2013 | 14.16 | 14.17 | 13.82 | 13.84 | 0 | -0.24(-1.67%) |
Jun 28, 2013 | 14.25 | 14.50 | 13.98 | 14.08 | 9,181 | -0.17(-1.18%) |
Jun 27, 2013 | 14.50 | 14.50 | 12.96 | 14.25 | 0 | -0.26(-1.78%) |
Jun 26, 2013 | 13.51 | 14.50 | 13.17 | 14.50 | 0 | +1.05(+7.82%) |
Jun 25, 2013 | 13.54 | 13.54 | 12.70 | 13.45 | 0 | +0.29(+2.20%) |
Jun 24, 2013 | 13.06 | 13.16 | 13.06 | 13.16 | 0 | +0.11(+0.83%) |
Jun 21, 2013 | 13.01 | 13.14 | 12.54 | 13.05 | 21,753 | +0.05(+0.35%) |
Jun 20, 2013 | 12.96 | 13.04 | 12.48 | 13.01 | 0 | +0.09(+0.70%) |
Jun 19, 2013 | 12.70 | 13.01 | 12.70 | 12.92 | 0 | +0.15(+1.17%) |
Jun 18, 2013 | 12.72 | 13.13 | 12.36 | 12.77 | 0 | +0.17(+1.32%) |
Jun 17, 2013 | 12.54 | 12.99 | 12.47 | 12.60 | 0 | +0.17(+1.40%) |
Jun 14, 2013 | 12.60 | 12.60 | 12.43 | 12.43 | 0 | -0.26(-2.07%) |
Jun 13, 2013 | 12.70 | 12.70 | 12.54 | 12.69 | 2,666 | +0.09(+0.72%) |
Jun 12, 2013 | 12.56 | 12.82 | 12.33 | 12.60 | 9,231 | +0.04(+0.29%) |
Jun 11, 2013 | 12.66 | 12.80 | 12.48 | 12.56 | 4,136 | -0.23(-1.77%) |
Jun 10, 2013 | 13.06 | 13.06 | 12.65 | 12.79 | 0 | +0.05(+0.36%) |
Jun 07, 2013 | 12.86 | 12.91 | 12.65 | 12.75 | 0 | -0.09(-0.71%) |
Jun 06, 2013 | 12.72 | 13.08 | 12.65 | 12.84 | 0 | -0.17(-1.32%) |
Jun 05, 2013 | 12.92 | 13.01 | 12.92 | 13.01 | 0 | +0.08(+0.63%) |
Jun 04, 2013 | 13.23 | 13.23 | 12.88 | 12.93 | 0 | -0.48(-3.58%) |
Jun 03, 2013 | 13.33 | 13.41 | 12.82 | 13.41 | 7,359 | +0.09(+0.68%) |
May 31, 2013 | 13.54 | 13.54 | 12.88 | 13.32 | 3,674 | -0.08(-0.61%) |
May 30, 2013 | 13.04 | 13.50 | 13.04 | 13.40 | 0 | +0.39(+3.00%) |
May 29, 2013 | 13.20 | 13.52 | 12.96 | 13.01 | 2,057 | -0.27(-2.05%) |
May 28, 2013 | 13.06 | 13.49 | 13.06 | 13.28 | 1,397 | +0.44(+3.39%) |
May 24, 2013 | 12.96 | 12.96 | 12.62 | 12.84 | 0 | -0.16(-1.25%) |
May 23, 2013 | 12.98 | 13.42 | 12.98 | 13.01 | 0 | -0.02(-0.14%) |
May 22, 2013 | 12.58 | 13.03 | 12.58 | 13.03 | 0 | -0.01(-0.07%) |
May 21, 2013 | 12.98 | 13.37 | 12.75 | 13.04 | 0 | -0.02(-0.14%) |
May 20, 2013 | 13.23 | 13.23 | 12.96 | 13.05 | 0 | +0.00(+0.00%) |
May 17, 2013 | 13.13 | 13.22 | 12.87 | 13.05 | 0 | +0.05(+0.35%) |
May 16, 2013 | 13.15 | 13.15 | 12.64 | 13.01 | 5,853 | -0.13(-0.97%) |
May 15, 2013 | 12.72 | 13.23 | 12.72 | 13.13 | 0 | +0.24(+1.90%) |
May 13, 2013 | 13.03 | 13.44 | 12.87 | 12.89 | 0 | -0.12(-0.91%) |
May 10, 2013 | 13.03 | 13.03 | 12.93 | 13.01 | 0 | -0.02(-0.14%) |
May 09, 2013 | 13.04 | 13.10 | 13.03 | 13.03 | 0 | +0.23(+1.77%) |
May 08, 2013 | 12.87 | 12.88 | 12.60 | 12.80 | 0 | -0.07(-0.56%) |
May 07, 2013 | 12.51 | 12.87 | 12.51 | 12.87 | 0 | -0.16(-1.25%) |
May 06, 2013 | 12.88 | 13.13 | 12.88 | 13.04 | 0 | +0.03(+0.21%) |
May 03, 2013 | 12.99 | 13.01 | 12.96 | 13.01 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.82 | 12.91 | 12.35 | 12.91 | 0 | +0.33(+2.59%) |
May 01, 2013 | 12.84 | 12.84 | 12.58 | 12.58 | 0 | -0.11(-0.86%) |
Apr 30, 2013 | 12.69 | 12.69 | 12.65 | 12.69 | 0 | +0.05(+0.36%) |
Apr 29, 2013 | 12.69 | 12.85 | 12.65 | 12.65 | 6,241 | -0.01(-0.07%) |
Apr 26, 2013 | 12.33 | 12.86 | 12.33 | 12.65 | 6,800 | +0.32(+2.57%) |
Apr 25, 2013 | 12.51 | 12.69 | 12.33 | 12.34 | 9,873 | +0.02(+0.15%) |
Apr 24, 2013 | 12.34 | 12.34 | 12.32 | 12.32 | 0 | -0.14(-1.09%) |
Apr 23, 2013 | 12.30 | 12.88 | 12.30 | 12.46 | 882 | +0.10(+0.81%) |
Apr 22, 2013 | 12.35 | 12.36 | 12.31 | 12.36 | 326 | +0.05(+0.44%) |
Apr 19, 2013 | 13.00 | 13.00 | 12.26 | 12.30 | 870 | -0.01(-0.07%) |
Apr 18, 2013 | 12.02 | 12.78 | 12.02 | 12.31 | 1,033 | -0.07(-0.59%) |
Apr 17, 2013 | 12.09 | 12.90 | 12.09 | 12.38 | 3,839 | +0.14(+1.18%) |
Apr 16, 2013 | 12.19 | 12.42 | 11.73 | 12.24 | 11,076 | +0.13(+1.05%) |
Apr 15, 2013 | 12.98 | 12.98 | 11.89 | 12.11 | 5,937 | -0.77(-5.98%) |
Apr 12, 2013 | 13.01 | 13.01 | 12.46 | 12.88 | 1,765 | -0.13(-0.98%) |
Apr 11, 2013 | 12.97 | 13.01 | 12.88 | 13.01 | 2,474 | +0.12(+0.91%) |
Apr 10, 2013 | 12.96 | 13.01 | 12.53 | 12.89 | 2,220 | -0.12(-0.91%) |
Apr 09, 2013 | 12.77 | 13.01 | 12.77 | 13.01 | 2,323 | +0.14(+1.06%) |
Apr 08, 2013 | 12.84 | 13.01 | 12.51 | 12.87 | 1,302 | -0.05(-0.35%) |
Apr 05, 2013 | 12.77 | 13.01 | 12.60 | 12.92 | 882 | +0.18(+1.42%) |
Apr 04, 2013 | 12.58 | 13.01 | 12.58 | 12.74 | 11,632 | +0.14(+1.15%) |
Apr 03, 2013 | 12.64 | 12.64 | 12.44 | 12.59 | 772 | +0.13(+1.02%) |
Apr 02, 2013 | 12.58 | 12.67 | 12.46 | 12.46 | 10,506 | +0.15(+1.25%) |
Apr 01, 2013 | 12.51 | 12.69 | 12.26 | 12.31 | 5,767 | -0.38(-3.00%) |
Mar 28, 2013 | 12.62 | 12.69 | 12.62 | 12.69 | 1,378 | +0.18(+1.45%) |
Mar 27, 2013 | 12.46 | 12.51 | 12.42 | 12.51 | 794 | -0.09(-0.72%) |
Mar 26, 2013 | 12.60 | 12.60 | 12.60 | 12.60 | 330 | +0.24(+1.92%) |
Mar 22, 2013 | 12.41 | 12.36 | 12.36 | 12.36 | 441 | -0.01(-0.09%) |
Mar 21, 2013 | 12.39 | 12.41 | 12.24 | 12.37 | 3,769 | -0.13(-1.02%) |
Mar 20, 2013 | 12.00 | 12.50 | 11.95 | 12.50 | 2,432 | +0.51(+4.23%) |
Mar 19, 2013 | 12.37 | 12.37 | 11.36 | 11.99 | 7,412 | -0.07(-0.60%) |
Mar 18, 2013 | 12.75 | 12.75 | 11.92 | 12.07 | 13,492 | -0.71(-5.54%) |
Mar 15, 2013 | 13.01 | 13.01 | 12.56 | 12.77 | 9,452 | -0.19(-1.47%) |
Mar 14, 2013 | 12.24 | 13.00 | 12.24 | 12.96 | 2,957 | +0.60(+4.84%) |
Mar 13, 2013 | 12.76 | 12.98 | 12.36 | 12.36 | 1,258 | -0.62(-4.75%) |
Mar 12, 2013 | 13.00 | 13.01 | 12.95 | 12.98 | 1,711 | -0.03(-0.21%) |
Mar 11, 2013 | 12.95 | 13.01 | 12.94 | 13.01 | 7,003 | +0.05(+0.35%) |
Mar 08, 2013 | 12.97 | 13.23 | 12.94 | 12.96 | 13,154 | +0.05(+0.35%) |
Mar 07, 2013 | 12.89 | 12.92 | 12.84 | 12.92 | 2,214 | +0.07(+0.56%) |
Mar 06, 2013 | 12.73 | 12.92 | 12.73 | 12.84 | 5,682 | -0.02(-0.14%) |
Mar 05, 2013 | 12.92 | 13.00 | 12.69 | 12.86 | 2,579 | +0.07(+0.57%) |
Mar 04, 2013 | 12.96 | 13.01 | 12.70 | 12.79 | 4,772 | -0.05(-0.35%) |
Mar 01, 2013 | 12.26 | 12.84 | 12.21 | 12.84 | 3,941 | +0.46(+3.74%) |
Feb 28, 2013 | 12.25 | 12.37 | 12.25 | 12.37 | 889 | +0.10(+0.81%) |
Feb 27, 2013 | 12.37 | 12.51 | 12.27 | 12.27 | 1,373 | +0.00(+0.00%) |
Feb 26, 2013 | 12.21 | 12.77 | 12.21 | 12.27 | 4,524 | -0.15(-1.17%) |
Feb 25, 2013 | 12.55 | 12.59 | 12.27 | 12.42 | 10,742 | -0.05(-0.44%) |
Feb 22, 2013 | 12.78 | 12.78 | 12.40 | 12.47 | 1,258 | -0.25(-1.99%) |
Feb 21, 2013 | 12.80 | 12.83 | 12.69 | 12.73 | 4,319 | -0.10(-0.78%) |
Feb 20, 2013 | 12.90 | 13.01 | 12.69 | 12.83 | 2,070 | -0.18(-1.39%) |
Feb 19, 2013 | 12.98 | 13.01 | 12.92 | 13.01 | 1,724 | +0.13(+0.99%) |
Feb 15, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 110 | -0.16(-1.25%) |
Feb 14, 2013 | 13.23 | 13.23 | 12.53 | 13.04 | 19,885 | +0.09(+0.70%) |
Feb 13, 2013 | 12.83 | 12.95 | 12.67 | 12.95 | 13,723 | +0.15(+1.20%) |
Feb 12, 2013 | 12.96 | 13.14 | 12.70 | 12.80 | 12,801 | -0.19(-1.46%) |
Feb 11, 2013 | 12.86 | 12.99 | 12.84 | 12.99 | 873 | +0.12(+0.92%) |
Feb 08, 2013 | 13.04 | 13.12 | 12.87 | 12.87 | 3,220 | -0.11(-0.84%) |
Feb 07, 2013 | 12.69 | 13.36 | 12.63 | 12.98 | 21,000 | +0.28(+2.21%) |
Feb 06, 2013 | 12.10 | 12.78 | 12.06 | 12.70 | 9,744 | +0.01(+0.07%) |
Feb 04, 2013 | 12.98 | 13.10 | 12.69 | 12.69 | 7,172 | -0.24(-1.82%) |
Feb 01, 2013 | 13.03 | 13.31 | 12.87 | 12.93 | 16,966 | -0.02(-0.14%) |
Jan 31, 2013 | 13.05 | 13.05 | 12.87 | 12.94 | 4,998 | -0.16(-1.25%) |
Jan 30, 2013 | 13.37 | 13.37 | 13.03 | 13.11 | 5,613 | -0.03(-0.21%) |
Jan 29, 2013 | 13.40 | 13.49 | 12.92 | 13.13 | 15,989 | +0.26(+2.04%) |
Jan 28, 2013 | 13.13 | 13.14 | 12.87 | 12.87 | 3,786 | -0.17(-1.32%) |
Jan 25, 2013 | 12.87 | 13.14 | 12.87 | 13.04 | 3,428 | +0.12(+0.91%) |
Jan 24, 2013 | 13.01 | 13.04 | 12.87 | 12.93 | 5,231 | -0.12(-0.90%) |
Jan 23, 2013 | 13.14 | 13.14 | 12.94 | 13.04 | 1,514 | +0.03(+0.21%) |
Jan 22, 2013 | 12.96 | 13.13 | 12.59 | 13.02 | 5,404 | +0.14(+1.06%) |
Jan 18, 2013 | 12.69 | 12.88 | 12.69 | 12.88 | 1,016 | +0.10(+0.78%) |
Jan 17, 2013 | 12.69 | 12.81 | 12.69 | 12.78 | 4,218 | -0.07(-0.56%) |
Jan 16, 2013 | 12.65 | 12.85 | 12.60 | 12.85 | 1,875 | +0.29(+2.35%) |
Jan 15, 2013 | 12.49 | 12.74 | 12.49 | 12.56 | 2,746 | -0.01(-0.11%) |
Jan 14, 2013 | 12.60 | 12.78 | 12.47 | 12.57 | 13,865 | -0.22(-1.70%) |
Jan 11, 2013 | 12.69 | 12.79 | 12.69 | 12.79 | 2,463 | +0.10(+0.79%) |
Jan 10, 2013 | 12.58 | 12.96 | 12.58 | 12.69 | 21,722 | +0.27(+2.19%) |
Jan 09, 2013 | 12.96 | 12.96 | 12.26 | 12.42 | 5,008 | -0.37(-2.91%) |
Jan 08, 2013 | 12.90 | 13.01 | 12.78 | 12.79 | 2,333 | +0.26(+2.10%) |
Jan 07, 2013 | 12.69 | 12.76 | 12.16 | 12.53 | 11,913 | -0.16(-1.29%) |
Jan 04, 2013 | 13.03 | 13.14 | 12.69 | 12.69 | 10,969 | -0.46(-3.51%) |
Jan 03, 2013 | 12.83 | 13.15 | 12.83 | 13.15 | 9,227 | +0.37(+2.91%) |
Jan 02, 2013 | 12.70 | 13.02 | 12.69 | 12.78 | 7,694 | -0.19(-1.47%) |
Dec 31, 2012 | 11.89 | 12.97 | 11.89 | 12.97 | 2,263 | +0.74(+6.08%) |
Dec 28, 2012 | 11.53 | 12.41 | 11.34 | 12.23 | 8,743 | +0.09(+0.75%) |
Dec 27, 2012 | 12.00 | 12.14 | 11.80 | 12.14 | 5,946 | +0.03(+0.22%) |
Dec 26, 2012 | 11.62 | 12.16 | 11.62 | 12.11 | 4,239 | +0.49(+4.21%) |
Dec 24, 2012 | 12.08 | 12.08 | 11.11 | 11.62 | 5,428 | -0.53(-4.33%) |
Dec 21, 2012 | 12.38 | 12.50 | 12.09 | 12.15 | 5,729 | -0.36(-2.90%) |
Dec 20, 2012 | 12.78 | 12.81 | 12.16 | 12.51 | 9,558 | +0.30(+2.45%) |
Dec 19, 2012 | 12.19 | 12.67 | 12.10 | 12.21 | 19,153 | -0.19(-1.56%) |
Dec 18, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 234 | +0.62(+5.26%) |
Dec 17, 2012 | 12.09 | 12.09 | 11.77 | 11.78 | 7,093 | -0.29(-2.40%) |
Dec 14, 2012 | 12.17 | 12.20 | 11.80 | 12.07 | 8,163 | -0.44(-3.55%) |
Dec 13, 2012 | 12.75 | 12.83 | 12.08 | 12.52 | 1,249 | -0.45(-3.49%) |
Dec 12, 2012 | 12.55 | 13.57 | 11.78 | 12.97 | 9,846 | +0.92(+7.59%) |
Dec 11, 2012 | 12.20 | 12.20 | 11.95 | 12.06 | 1,199 | -0.05(-0.37%) |
Dec 10, 2012 | 12.28 | 12.68 | 12.04 | 12.10 | 15,072 | -0.23(-1.84%) |
Dec 07, 2012 | 12.68 | 12.68 | 12.33 | 12.33 | 1,831 | +0.05(+0.37%) |
Dec 06, 2012 | 12.23 | 12.28 | 12.23 | 12.28 | 2,879 | +0.04(+0.30%) |
Dec 05, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 110 | +0.12(+0.97%) |
Dec 04, 2012 | 12.38 | 12.46 | 12.13 | 12.13 | 677 | +0.03(+0.25%) |
Nov 30, 2012 | 12.23 | 12.23 | 12.01 | 12.10 | 1,996 | -0.05(-0.40%) |
Nov 29, 2012 | 12.04 | 12.16 | 12.04 | 12.15 | 3,014 | -0.08(-0.67%) |
Nov 28, 2012 | 12.12 | 12.48 | 12.12 | 12.23 | 441 | +0.09(+0.75%) |
Nov 27, 2012 | 12.42 | 12.42 | 12.04 | 12.14 | 5,196 | -0.15(-1.18%) |
Nov 26, 2012 | 12.38 | 12.38 | 12.28 | 12.28 | 496 | +0.05(+0.37%) |
Nov 23, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 124 | -0.08(-0.66%) |
Nov 21, 2012 | 12.41 | 12.41 | 12.32 | 12.32 | 772 | +0.12(+0.97%) |
Nov 20, 2012 | 12.18 | 12.21 | 12.18 | 12.20 | 1,797 | +0.16(+1.33%) |
Nov 19, 2012 | 12.23 | 12.45 | 12.04 | 12.04 | 1,359 | -0.10(-0.81%) |
Nov 16, 2012 | 11.89 | 12.23 | 11.89 | 12.14 | 1,248 | -0.14(-1.16%) |
Nov 15, 2012 | 11.85 | 12.60 | 11.21 | 12.28 | 2,483 | +0.07(+0.58%) |
Nov 14, 2012 | 12.25 | 12.27 | 12.20 | 12.21 | 3,004 | -0.12(-0.94%) |
Nov 13, 2012 | 11.83 | 12.33 | 11.83 | 12.33 | 3,486 | +0.19(+1.54%) |
Nov 12, 2012 | 12.24 | 12.31 | 11.92 | 12.14 | 18,562 | -0.14(-1.16%) |
Nov 09, 2012 | 12.33 | 12.39 | 12.28 | 12.28 | 11,807 | -0.01(-0.07%) |
Nov 08, 2012 | 12.21 | 12.70 | 12.21 | 12.29 | 8,386 | +0.00(+0.00%) |
Nov 07, 2012 | 12.37 | 12.41 | 12.28 | 12.29 | 6,844 | -0.28(-2.26%) |
Nov 06, 2012 | 12.74 | 12.77 | 12.46 | 12.58 | 13,714 | -0.15(-1.19%) |
Nov 05, 2012 | 12.28 | 12.82 | 12.28 | 12.73 | 4,591 | +0.40(+3.25%) |
Nov 02, 2012 | 12.37 | 12.46 | 12.33 | 12.33 | 4,326 | -0.09(-0.72%) |