Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.95 | 13.98 | 13.83 | 13.83 | 350,962 | -0.09(-0.64%) |
Oct 30, 2013 | 13.99 | 14.05 | 13.85 | 13.92 | 387,686 | +0.11(+0.77%) |
Oct 29, 2013 | 13.81 | 13.84 | 13.77 | 13.81 | 279,832 | +0.04(+0.32%) |
Oct 28, 2013 | 13.79 | 13.84 | 13.71 | 13.77 | 389,568 | +0.03(+0.19%) |
Oct 25, 2013 | 13.87 | 13.87 | 13.66 | 13.74 | 543,972 | -0.55(-3.85%) |
Oct 24, 2013 | 13.97 | 14.30 | 13.93 | 14.29 | 604,011 | +0.59(+4.27%) |
Oct 23, 2013 | 13.81 | 13.83 | 13.71 | 13.71 | 598,444 | -0.80(-5.50%) |
Oct 22, 2013 | 14.51 | 14.59 | 14.40 | 14.51 | 394,641 | -0.09(-0.61%) |
Oct 21, 2013 | 14.58 | 14.67 | 14.56 | 14.59 | 400,717 | +0.03(+0.18%) |
Oct 18, 2013 | 14.59 | 14.60 | 14.51 | 14.57 | 313,775 | -0.10(-0.66%) |
Oct 17, 2013 | 14.49 | 14.68 | 14.49 | 14.67 | 420,020 | +0.04(+0.30%) |
Oct 16, 2013 | 14.65 | 14.69 | 14.61 | 14.62 | 476,455 | -0.12(-0.84%) |
Oct 15, 2013 | 14.75 | 14.95 | 14.75 | 14.75 | 661,581 | +0.18(+1.22%) |
Oct 14, 2013 | 14.46 | 14.61 | 14.42 | 14.57 | 524,344 | +0.03(+0.18%) |
Oct 11, 2013 | 14.41 | 14.56 | 14.34 | 14.54 | 628,394 | -0.11(-0.73%) |
Oct 10, 2013 | 14.47 | 14.67 | 14.42 | 14.65 | 627,236 | -0.01(-0.06%) |
Oct 09, 2013 | 14.74 | 14.75 | 14.60 | 14.66 | 689,093 | -0.24(-1.61%) |
Oct 08, 2013 | 15.08 | 15.17 | 14.90 | 14.90 | 498,106 | -0.20(-1.35%) |
Oct 07, 2013 | 15.07 | 15.23 | 15.07 | 15.10 | 476,683 | -0.04(-0.23%) |
Oct 04, 2013 | 15.08 | 15.24 | 15.07 | 15.14 | 637,732 | +0.07(+0.47%) |
Oct 03, 2013 | 14.85 | 15.21 | 14.82 | 15.06 | 3,258,393 | +1.18(+8.49%) |
Oct 02, 2013 | 13.78 | 13.89 | 13.74 | 13.89 | 244,237 | +0.00(+0.00%) |
Oct 01, 2013 | 13.67 | 13.89 | 13.67 | 13.89 | 316,854 | +0.21(+1.56%) |
Sep 30, 2013 | 13.71 | 13.77 | 13.61 | 13.67 | 488,031 | -0.02(-0.13%) |
Sep 27, 2013 | 13.73 | 13.77 | 13.61 | 13.69 | 683,801 | -0.13(-0.96%) |
Sep 26, 2013 | 13.87 | 13.87 | 13.74 | 13.82 | 478,625 | +0.02(+0.13%) |
Sep 25, 2013 | 13.99 | 13.96 | 13.79 | 13.81 | 938,279 | -0.16(-1.14%) |
Sep 24, 2013 | 14.07 | 14.07 | 13.95 | 13.96 | 507,183 | -0.43(-2.96%) |
Sep 23, 2013 | 14.33 | 14.42 | 14.31 | 14.39 | 241,121 | -0.05(-0.37%) |
Sep 20, 2013 | 14.64 | 14.67 | 14.41 | 14.44 | 346,598 | -0.20(-1.33%) |
Sep 19, 2013 | 14.75 | 14.75 | 14.50 | 14.64 | 281,858 | -0.12(-0.78%) |
Sep 18, 2013 | 14.46 | 14.75 | 14.37 | 14.75 | 783,067 | +0.36(+2.53%) |
Sep 17, 2013 | 14.41 | 14.47 | 14.35 | 14.39 | 345,667 | +0.04(+0.31%) |
Sep 16, 2013 | 14.52 | 14.50 | 14.28 | 14.35 | 627,830 | -0.03(-0.19%) |
Sep 13, 2013 | 14.42 | 14.43 | 14.31 | 14.37 | 241,989 | +0.02(+0.12%) |
Sep 12, 2013 | 14.45 | 14.54 | 14.36 | 14.36 | 507,328 | -0.02(-0.12%) |
Sep 11, 2013 | 14.26 | 14.49 | 14.26 | 14.37 | 647,378 | +0.08(+0.56%) |
Sep 10, 2013 | 14.13 | 14.31 | 14.08 | 14.29 | 795,988 | +0.25(+1.77%) |
Sep 09, 2013 | 13.89 | 14.08 | 13.89 | 14.04 | 517,420 | +0.27(+1.93%) |
Sep 06, 2013 | 13.99 | 13.99 | 13.77 | 13.78 | 760,790 | -0.09(-0.64%) |
Sep 05, 2013 | 13.87 | 13.93 | 13.75 | 13.87 | 1,405,989 | -0.02(-0.13%) |
Sep 04, 2013 | 13.73 | 13.96 | 13.70 | 13.89 | 969,625 | +0.23(+1.69%) |
Sep 03, 2013 | 13.78 | 13.91 | 13.55 | 13.65 | 313,664 | +0.31(+2.33%) |
Aug 30, 2013 | 13.42 | 13.42 | 13.31 | 13.34 | 224,984 | -0.06(-0.46%) |
Aug 29, 2013 | 13.42 | 13.51 | 13.39 | 13.41 | 237,907 | +0.06(+0.47%) |
Aug 28, 2013 | 13.29 | 13.43 | 13.29 | 13.34 | 277,965 | +0.14(+1.07%) |
Aug 27, 2013 | 13.26 | 13.31 | 13.20 | 13.20 | 461,248 | -0.13(-1.00%) |
Aug 26, 2013 | 13.45 | 13.47 | 13.33 | 13.34 | 292,022 | -0.23(-1.70%) |
Aug 23, 2013 | 13.59 | 13.59 | 13.49 | 13.57 | 259,470 | -0.17(-1.23%) |
Aug 22, 2013 | 13.56 | 13.77 | 13.54 | 13.73 | 410,445 | +0.47(+3.54%) |
Aug 21, 2013 | 13.34 | 13.34 | 13.13 | 13.26 | 485,805 | -0.31(-2.29%) |
Aug 20, 2013 | 13.51 | 13.59 | 13.42 | 13.57 | 349,162 | -0.20(-1.48%) |
Aug 19, 2013 | 13.78 | 13.89 | 13.61 | 13.78 | 650,577 | +0.03(+0.19%) |
Aug 16, 2013 | 13.79 | 13.84 | 13.71 | 13.75 | 467,068 | -0.07(-0.51%) |
Aug 15, 2013 | 13.84 | 13.88 | 13.72 | 13.82 | 687,088 | -0.06(-0.45%) |
Aug 14, 2013 | 13.82 | 13.90 | 13.71 | 13.89 | 1,115,508 | +0.08(+0.58%) |
Aug 13, 2013 | 13.74 | 13.81 | 13.56 | 13.81 | 627,427 | +0.09(+0.65%) |
Aug 12, 2013 | 13.63 | 13.74 | 13.58 | 13.72 | 590,629 | +0.19(+1.38%) |
Aug 09, 2013 | 13.51 | 13.57 | 13.48 | 13.53 | 595,986 | -0.09(-0.65%) |
Aug 08, 2013 | 13.31 | 13.70 | 13.18 | 13.62 | 1,611,189 | +0.86(+6.74%) |
Aug 07, 2013 | 12.82 | 12.87 | 12.76 | 12.76 | 473,829 | -0.16(-1.24%) |
Aug 06, 2013 | 12.98 | 13.03 | 12.80 | 12.92 | 669,467 | +0.02(+0.14%) |
Aug 05, 2013 | 12.95 | 12.96 | 12.80 | 12.90 | 396,719 | -0.12(-0.95%) |
Aug 02, 2013 | 13.02 | 13.05 | 12.96 | 13.03 | 411,506 | -0.08(-0.61%) |
Aug 01, 2013 | 13.06 | 13.22 | 13.01 | 13.10 | 1,126,410 | +0.13(+1.03%) |
Jul 31, 2013 | 12.96 | 13.06 | 12.91 | 12.97 | 496,168 | +0.10(+0.76%) |
Jul 30, 2013 | 12.93 | 12.98 | 12.83 | 12.87 | 478,616 | +0.01(+0.07%) |
Jul 29, 2013 | 12.92 | 13.00 | 12.83 | 12.87 | 536,551 | -0.05(-0.41%) |
Jul 26, 2013 | 12.85 | 12.92 | 12.73 | 12.92 | 256,025 | +0.07(+0.55%) |
Jul 25, 2013 | 12.73 | 12.85 | 12.70 | 12.85 | 248,311 | +0.27(+2.11%) |
Jul 24, 2013 | 12.77 | 12.77 | 12.48 | 12.58 | 399,098 | -0.24(-1.87%) |
Jul 23, 2013 | 12.77 | 12.86 | 12.71 | 12.82 | 344,801 | +0.21(+1.69%) |
Jul 22, 2013 | 12.54 | 12.66 | 12.40 | 12.61 | 399,000 | +0.21(+1.72%) |
Jul 19, 2013 | 12.34 | 12.45 | 12.28 | 12.40 | 224,756 | -0.01(-0.07%) |
Jul 18, 2013 | 12.48 | 12.53 | 12.36 | 12.40 | 269,802 | -0.04(-0.29%) |
Jul 17, 2013 | 12.44 | 12.50 | 12.33 | 12.44 | 372,444 | +0.02(+0.14%) |
Jul 16, 2013 | 12.31 | 12.42 | 12.28 | 12.42 | 687,670 | +0.24(+1.97%) |
Jul 15, 2013 | 12.10 | 12.22 | 12.10 | 12.18 | 379,140 | +0.13(+1.10%) |
Jul 12, 2013 | 12.16 | 12.19 | 12.00 | 12.05 | 336,974 | -0.20(-1.66%) |
Jul 11, 2013 | 12.09 | 12.26 | 12.06 | 12.25 | 456,833 | +0.39(+3.29%) |
Jul 10, 2013 | 11.90 | 11.93 | 11.79 | 11.86 | 349,846 | -0.11(-0.89%) |
Jul 09, 2013 | 11.92 | 12.11 | 11.79 | 11.97 | 537,526 | +0.18(+1.50%) |
Jul 08, 2013 | 11.95 | 11.99 | 11.74 | 11.79 | 586,754 | -0.04(-0.37%) |
Jul 05, 2013 | 11.84 | 11.86 | 11.70 | 11.84 | 416,773 | +0.08(+0.68%) |
Jul 03, 2013 | 11.63 | 11.85 | 11.59 | 11.76 | 530,014 | +0.04(+0.30%) |
Jul 02, 2013 | 11.77 | 11.92 | 11.61 | 11.72 | 1,159,104 | +0.09(+0.76%) |
Jul 01, 2013 | 11.74 | 11.74 | 11.62 | 11.63 | 519,934 | -0.02(-0.15%) |
Jun 28, 2013 | 11.65 | 11.70 | 11.55 | 11.65 | 666,172 | -0.02(-0.15%) |
Jun 27, 2013 | 11.60 | 11.70 | 11.55 | 11.67 | 661,971 | +0.12(+1.00%) |
Jun 26, 2013 | 11.60 | 11.62 | 11.48 | 11.55 | 507,450 | +0.15(+1.32%) |
Jun 25, 2013 | 11.30 | 11.41 | 11.18 | 11.40 | 398,329 | +0.28(+2.55%) |
Jun 24, 2013 | 11.17 | 11.20 | 11.05 | 11.12 | 746,713 | -0.22(-1.95%) |
Jun 21, 2013 | 11.42 | 11.49 | 11.21 | 11.34 | 904,300 | +0.09(+0.79%) |
Jun 20, 2013 | 11.51 | 11.54 | 11.22 | 11.25 | 930,257 | -0.44(-3.79%) |
Jun 19, 2013 | 11.86 | 11.95 | 11.70 | 11.70 | 651,251 | -0.39(-3.23%) |
Jun 18, 2013 | 12.07 | 12.14 | 12.01 | 12.09 | 425,656 | +0.00(+0.00%) |
Jun 17, 2013 | 12.02 | 12.15 | 12.00 | 12.09 | 351,456 | +0.32(+2.71%) |
Jun 14, 2013 | 11.87 | 11.95 | 11.77 | 11.77 | 335,343 | -0.10(-0.82%) |
Jun 13, 2013 | 11.64 | 11.91 | 11.62 | 11.86 | 455,739 | +0.09(+0.75%) |
Jun 12, 2013 | 11.93 | 11.97 | 11.76 | 11.77 | 193,487 | -0.11(-0.90%) |
Jun 11, 2013 | 11.80 | 11.95 | 11.80 | 11.88 | 231,735 | +0.03(+0.22%) |
Jun 10, 2013 | 11.88 | 11.92 | 11.79 | 11.85 | 141,855 | -0.07(-0.60%) |
Jun 07, 2013 | 11.86 | 12.02 | 11.84 | 11.93 | 312,492 | -0.04(-0.37%) |
Jun 06, 2013 | 11.85 | 11.98 | 11.84 | 11.97 | 465,452 | -0.10(-0.81%) |
Jun 05, 2013 | 12.06 | 12.10 | 12.00 | 12.07 | 433,759 | -0.05(-0.44%) |
Jun 04, 2013 | 12.15 | 12.19 | 12.06 | 12.12 | 291,960 | -0.01(-0.07%) |
Jun 03, 2013 | 12.07 | 12.15 | 12.00 | 12.13 | 249,074 | +0.12(+0.96%) |
May 31, 2013 | 12.24 | 12.29 | 12.01 | 12.01 | 1,418,154 | -0.40(-3.21%) |
May 30, 2013 | 12.24 | 12.56 | 12.22 | 12.41 | 883,244 | +0.36(+3.02%) |
May 29, 2013 | 12.16 | 12.18 | 11.99 | 12.05 | 641,390 | -0.57(-4.50%) |
May 28, 2013 | 12.62 | 12.71 | 12.57 | 12.62 | 483,855 | +0.12(+0.92%) |
May 24, 2013 | 12.52 | 12.63 | 12.40 | 12.50 | 400,454 | +0.02(+0.14%) |
May 23, 2013 | 12.56 | 12.58 | 12.38 | 12.48 | 1,139,592 | -0.59(-4.48%) |
May 22, 2013 | 13.18 | 13.27 | 13.00 | 13.07 | 724,399 | -0.06(-0.47%) |
May 21, 2013 | 13.13 | 13.23 | 13.07 | 13.13 | 533,163 | -0.03(-0.25%) |
May 20, 2013 | 13.03 | 13.21 | 13.03 | 13.16 | 618,321 | +0.16(+1.21%) |
May 17, 2013 | 12.94 | 13.06 | 12.85 | 13.01 | 534,265 | +0.07(+0.54%) |
May 16, 2013 | 12.93 | 13.14 | 12.87 | 12.94 | 842,000 | -0.04(-0.34%) |
May 15, 2013 | 12.82 | 12.98 | 12.82 | 12.98 | 1,258,544 | +0.26(+2.06%) |
May 13, 2013 | 12.74 | 12.80 | 12.67 | 12.72 | 264,711 | -0.11(-0.89%) |
May 10, 2013 | 12.83 | 12.87 | 12.78 | 12.83 | 443,206 | +0.02(+0.14%) |
May 09, 2013 | 12.88 | 12.89 | 12.73 | 12.81 | 332,203 | +0.00(+0.00%) |
May 08, 2013 | 12.62 | 12.84 | 12.61 | 12.81 | 401,729 | +0.17(+1.31%) |
May 07, 2013 | 12.63 | 12.71 | 12.57 | 12.65 | 640,835 | +0.01(+0.07%) |
May 06, 2013 | 12.56 | 12.73 | 12.56 | 12.64 | 836,968 | -0.05(-0.41%) |
May 03, 2013 | 12.61 | 12.84 | 12.52 | 12.69 | 1,354,806 | +0.17(+1.33%) |
May 02, 2013 | 12.52 | 12.59 | 12.45 | 12.52 | 529,796 | +0.09(+0.70%) |
May 01, 2013 | 12.57 | 12.57 | 12.39 | 12.44 | 489,830 | -0.19(-1.52%) |
Apr 30, 2013 | 12.45 | 12.63 | 12.42 | 12.63 | 764,662 | +0.22(+1.76%) |
Apr 29, 2013 | 12.40 | 12.44 | 12.34 | 12.41 | 2,256,320 | +0.03(+0.21%) |
Apr 26, 2013 | 12.38 | 12.42 | 12.27 | 12.38 | 997,736 | -0.04(-0.28%) |
Apr 25, 2013 | 12.17 | 12.45 | 12.08 | 12.42 | 1,341,524 | +0.25(+2.09%) |
Apr 24, 2013 | 12.12 | 12.21 | 12.08 | 12.17 | 587,928 | +0.14(+1.16%) |
Apr 23, 2013 | 11.97 | 12.08 | 11.86 | 12.03 | 481,043 | +0.04(+0.36%) |
Apr 22, 2013 | 12.14 | 12.17 | 11.91 | 11.98 | 1,592,255 | +0.01(+0.07%) |
Apr 19, 2013 | 11.54 | 12.03 | 11.48 | 11.97 | 2,627,732 | +1.16(+10.77%) |
Apr 18, 2013 | 10.76 | 10.91 | 10.76 | 10.81 | 700,552 | +0.12(+1.15%) |
Apr 17, 2013 | 10.77 | 10.77 | 10.66 | 10.69 | 1,191,502 | -0.39(-3.55%) |
Apr 16, 2013 | 11.03 | 11.11 | 11.00 | 11.08 | 458,089 | +0.17(+1.52%) |
Apr 15, 2013 | 11.04 | 11.15 | 10.91 | 10.91 | 739,684 | -0.26(-2.35%) |
Apr 12, 2013 | 11.23 | 11.25 | 11.13 | 11.18 | 529,558 | -0.07(-0.62%) |
Apr 11, 2013 | 11.29 | 11.30 | 11.21 | 11.25 | 627,480 | -0.20(-1.76%) |
Apr 10, 2013 | 11.42 | 11.47 | 11.36 | 11.45 | 1,121,911 | -0.04(-0.38%) |
Apr 09, 2013 | 11.41 | 11.55 | 11.35 | 11.49 | 895,755 | +0.01(+0.08%) |
Apr 08, 2013 | 11.36 | 11.51 | 11.33 | 11.48 | 682,804 | +0.08(+0.69%) |
Apr 05, 2013 | 11.07 | 11.46 | 10.95 | 11.40 | 1,797,934 | -0.17(-1.44%) |
Apr 04, 2013 | 11.54 | 11.66 | 11.51 | 11.57 | 762,084 | +0.02(+0.15%) |
Apr 03, 2013 | 11.62 | 11.66 | 11.52 | 11.55 | 573,920 | -0.10(-0.83%) |
Apr 02, 2013 | 11.54 | 11.69 | 11.54 | 11.65 | 535,892 | +0.02(+0.15%) |
Apr 01, 2013 | 11.78 | 11.80 | 11.61 | 11.63 | 344,716 | -0.17(-1.41%) |
Mar 28, 2013 | 11.79 | 11.85 | 11.72 | 11.80 | 320,445 | -0.18(-1.53%) |
Mar 27, 2013 | 11.93 | 12.00 | 11.89 | 11.98 | 236,156 | -0.04(-0.36%) |
Mar 26, 2013 | 12.04 | 12.08 | 11.96 | 12.03 | 567,171 | -0.11(-0.87%) |
Mar 25, 2013 | 12.19 | 12.22 | 12.04 | 12.13 | 729,976 | -0.03(-0.22%) |
Mar 22, 2013 | 12.09 | 12.24 | 12.09 | 12.16 | 1,055,305 | +0.30(+2.51%) |
Mar 21, 2013 | 11.81 | 11.97 | 11.78 | 11.86 | 801,390 | -0.15(-1.24%) |
Mar 20, 2013 | 11.88 | 12.04 | 11.88 | 12.01 | 645,354 | +0.24(+2.08%) |
Mar 19, 2013 | 11.92 | 11.92 | 11.71 | 11.76 | 928,600 | -0.23(-1.90%) |
Mar 18, 2013 | 11.82 | 12.02 | 11.82 | 11.99 | 661,145 | +0.06(+0.51%) |
Mar 15, 2013 | 11.93 | 11.99 | 11.90 | 11.93 | 2,131,573 | -0.09(-0.73%) |
Mar 14, 2013 | 12.09 | 12.11 | 11.99 | 12.02 | 1,132,356 | -0.07(-0.58%) |
Mar 13, 2013 | 12.14 | 12.15 | 12.07 | 12.09 | 1,260,088 | -0.16(-1.29%) |
Mar 12, 2013 | 12.47 | 12.47 | 12.20 | 12.24 | 626,574 | -0.29(-2.31%) |
Mar 11, 2013 | 12.60 | 12.60 | 12.50 | 12.53 | 649,993 | -0.18(-1.45%) |
Mar 08, 2013 | 12.85 | 12.90 | 12.63 | 12.72 | 928,248 | +0.24(+1.89%) |
Mar 07, 2013 | 12.47 | 12.56 | 12.42 | 12.48 | 483,953 | +0.09(+0.71%) |
Mar 06, 2013 | 12.45 | 12.51 | 12.38 | 12.39 | 508,569 | +0.06(+0.50%) |
Mar 05, 2013 | 12.27 | 12.40 | 12.26 | 12.33 | 365,358 | +0.18(+1.44%) |
Mar 04, 2013 | 12.20 | 12.21 | 12.11 | 12.16 | 795,706 | -0.34(-2.73%) |
Mar 01, 2013 | 12.52 | 12.53 | 12.39 | 12.50 | 862,313 | -0.25(-1.99%) |
Feb 28, 2013 | 12.63 | 12.91 | 12.61 | 12.75 | 1,488,492 | +0.30(+2.39%) |
Feb 27, 2013 | 12.37 | 12.47 | 12.35 | 12.45 | 1,138,274 | +0.02(+0.14%) |
Feb 26, 2013 | 12.48 | 12.50 | 12.33 | 12.44 | 842,871 | +0.02(+0.14%) |
Feb 25, 2013 | 12.66 | 12.67 | 12.42 | 12.42 | 514,881 | -0.25(-1.94%) |
Feb 22, 2013 | 12.64 | 12.73 | 12.61 | 12.66 | 646,316 | +0.07(+0.56%) |
Feb 21, 2013 | 12.63 | 12.67 | 12.52 | 12.59 | 1,106,492 | -0.26(-2.04%) |
Feb 20, 2013 | 12.88 | 12.94 | 12.76 | 12.86 | 1,364,150 | -0.07(-0.54%) |
Feb 19, 2013 | 12.95 | 13.01 | 12.91 | 12.93 | 826,067 | -0.04(-0.27%) |
Feb 15, 2013 | 12.98 | 13.04 | 12.94 | 12.96 | 958,489 | -0.04(-0.34%) |
Feb 14, 2013 | 13.05 | 13.06 | 12.94 | 13.01 | 755,748 | -0.19(-1.46%) |
Feb 13, 2013 | 13.25 | 13.31 | 13.20 | 13.20 | 410,471 | -0.04(-0.33%) |
Feb 12, 2013 | 13.27 | 13.31 | 13.22 | 13.24 | 470,180 | -0.03(-0.20%) |
Feb 11, 2013 | 13.26 | 13.34 | 13.26 | 13.27 | 292,730 | -0.04(-0.26%) |
Feb 08, 2013 | 13.24 | 13.34 | 13.21 | 13.30 | 1,459,350 | -0.28(-2.06%) |
Feb 07, 2013 | 13.77 | 13.79 | 13.58 | 13.58 | 877,306 | -0.36(-2.57%) |
Feb 06, 2013 | 13.93 | 13.96 | 13.90 | 13.94 | 340,221 | +0.02(+0.13%) |
Feb 04, 2013 | 14.13 | 14.14 | 13.90 | 13.93 | 644,697 | -0.30(-2.09%) |
Feb 01, 2013 | 14.15 | 14.22 | 14.07 | 14.22 | 848,704 | +0.23(+1.63%) |
Jan 31, 2013 | 13.96 | 14.04 | 13.95 | 14.00 | 734,101 | +0.18(+1.33%) |
Jan 30, 2013 | 13.79 | 13.93 | 13.74 | 13.81 | 737,130 | +0.08(+0.57%) |
Jan 29, 2013 | 13.65 | 13.77 | 13.62 | 13.73 | 340,412 | +0.09(+0.64%) |
Jan 28, 2013 | 13.70 | 13.77 | 13.62 | 13.65 | 567,736 | -0.03(-0.19%) |
Jan 25, 2013 | 13.85 | 13.85 | 13.61 | 13.67 | 657,535 | -0.32(-2.25%) |
Jan 24, 2013 | 14.36 | 14.40 | 13.92 | 13.99 | 2,649,105 | -0.68(-4.65%) |
Jan 23, 2013 | 14.70 | 14.78 | 14.63 | 14.67 | 527,328 | +0.02(+0.12%) |
Jan 22, 2013 | 14.63 | 14.69 | 14.61 | 14.65 | 542,839 | -0.06(-0.42%) |
Jan 18, 2013 | 14.69 | 14.87 | 14.68 | 14.71 | 1,226,312 | -0.11(-0.71%) |
Jan 17, 2013 | 14.70 | 14.88 | 14.70 | 14.82 | 792,477 | +0.11(+0.77%) |
Jan 16, 2013 | 14.56 | 14.71 | 14.55 | 14.70 | 682,198 | +0.02(+0.12%) |
Jan 15, 2013 | 14.63 | 14.71 | 14.57 | 14.69 | 983,162 | -0.35(-2.33%) |
Jan 14, 2013 | 14.94 | 15.08 | 14.91 | 15.04 | 490,913 | +0.17(+1.12%) |
Jan 11, 2013 | 14.80 | 14.89 | 14.77 | 14.87 | 1,467,646 | -0.36(-2.36%) |
Jan 10, 2013 | 15.09 | 15.26 | 15.09 | 15.23 | 889,113 | +0.31(+2.11%) |
Jan 09, 2013 | 14.76 | 14.95 | 14.76 | 14.91 | 1,159,055 | +0.54(+3.78%) |
Jan 08, 2013 | 14.39 | 14.42 | 14.28 | 14.37 | 1,169,475 | -0.10(-0.73%) |
Jan 07, 2013 | 14.32 | 14.50 | 14.29 | 14.48 | 1,424,935 | +0.03(+0.18%) |
Jan 04, 2013 | 14.41 | 14.45 | 14.32 | 14.45 | 268,233 | -0.06(-0.42%) |
Jan 03, 2013 | 14.54 | 14.60 | 14.42 | 14.51 | 477,648 | -0.04(-0.24%) |
Jan 02, 2013 | 14.52 | 14.55 | 14.26 | 14.55 | 525,116 | +0.29(+2.03%) |
Dec 31, 2012 | 14.03 | 14.27 | 14.02 | 14.26 | 478,250 | +0.17(+1.18%) |
Dec 28, 2012 | 14.06 | 14.14 | 14.00 | 14.09 | 338,221 | +0.14(+1.00%) |
Dec 27, 2012 | 13.97 | 14.00 | 13.82 | 13.95 | 271,957 | +0.11(+0.82%) |
Dec 26, 2012 | 13.83 | 13.97 | 13.80 | 13.84 | 455,840 | +0.07(+0.51%) |
Dec 24, 2012 | 13.80 | 13.83 | 13.73 | 13.77 | 210,793 | +0.02(+0.13%) |
Dec 21, 2012 | 13.65 | 13.77 | 13.65 | 13.75 | 610,792 | -0.08(-0.57%) |
Dec 20, 2012 | 13.79 | 13.83 | 13.70 | 13.83 | 439,448 | +0.01(+0.06%) |
Dec 19, 2012 | 13.65 | 13.86 | 13.59 | 13.82 | 945,529 | +0.13(+0.96%) |
Dec 18, 2012 | 13.58 | 13.71 | 13.43 | 13.69 | 702,112 | -0.04(-0.26%) |
Dec 17, 2012 | 13.76 | 13.86 | 13.69 | 13.72 | 693,314 | -0.19(-1.38%) |
Dec 14, 2012 | 13.87 | 14.01 | 13.85 | 13.92 | 517,919 | -0.02(-0.13%) |
Dec 13, 2012 | 14.01 | 14.05 | 13.92 | 13.93 | 609,423 | -0.17(-1.18%) |
Dec 12, 2012 | 14.11 | 14.21 | 14.08 | 14.10 | 459,132 | +0.01(+0.06%) |
Dec 11, 2012 | 14.09 | 14.12 | 14.02 | 14.09 | 695,531 | +0.00(+0.00%) |
Dec 10, 2012 | 13.93 | 14.15 | 13.91 | 14.09 | 670,987 | +0.30(+2.16%) |
Dec 07, 2012 | 13.86 | 13.90 | 13.79 | 13.79 | 485,702 | -0.08(-0.57%) |
Dec 06, 2012 | 13.79 | 13.90 | 13.79 | 13.87 | 635,281 | +0.11(+0.76%) |
Dec 05, 2012 | 13.72 | 13.88 | 13.72 | 13.77 | 764,582 | +0.35(+2.61%) |
Dec 04, 2012 | 13.43 | 13.54 | 13.38 | 13.42 | 578,712 | -0.17(-1.29%) |
Nov 30, 2012 | 13.58 | 13.61 | 13.46 | 13.59 | 587,957 | +0.03(+0.19%) |
Nov 29, 2012 | 13.56 | 13.61 | 13.50 | 13.57 | 285,335 | +0.07(+0.52%) |
Nov 28, 2012 | 13.29 | 13.50 | 13.22 | 13.50 | 527,361 | +0.00(+0.00%) |
Nov 27, 2012 | 13.63 | 13.66 | 13.50 | 13.50 | 544,260 | -0.32(-2.28%) |
Nov 26, 2012 | 13.86 | 13.89 | 13.72 | 13.81 | 435,243 | -0.11(-0.76%) |
Nov 23, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 864,962 | +0.48(+3.58%) |
Nov 21, 2012 | 13.34 | 13.47 | 13.30 | 13.44 | 755,410 | +0.20(+1.52%) |
Nov 20, 2012 | 13.29 | 13.30 | 13.16 | 13.23 | 599,866 | -0.26(-1.95%) |
Nov 19, 2012 | 13.37 | 13.52 | 13.12 | 13.50 | 1,158,002 | +0.65(+5.04%) |
Nov 16, 2012 | 12.95 | 12.97 | 12.74 | 12.85 | 1,356,377 | +0.27(+2.16%) |
Nov 15, 2012 | 12.63 | 12.66 | 12.51 | 12.58 | 1,415,899 | -0.16(-1.24%) |
Nov 14, 2012 | 12.87 | 12.93 | 12.73 | 12.73 | 1,178,447 | -0.30(-2.28%) |
Nov 13, 2012 | 12.97 | 13.10 | 12.90 | 13.03 | 838,898 | -0.19(-1.46%) |
Nov 12, 2012 | 13.14 | 13.28 | 13.10 | 13.22 | 618,575 | -0.25(-1.82%) |
Nov 09, 2012 | 13.40 | 13.52 | 13.39 | 13.47 | 712,852 | -0.05(-0.39%) |
Nov 08, 2012 | 13.72 | 13.79 | 13.51 | 13.52 | 797,070 | -0.27(-1.97%) |
Nov 07, 2012 | 13.81 | 13.95 | 13.72 | 13.79 | 985,766 | -0.08(-0.57%) |
Nov 06, 2012 | 13.87 | 13.91 | 13.79 | 13.87 | 730,489 | -0.06(-0.44%) |
Nov 05, 2012 | 13.84 | 13.95 | 13.80 | 13.93 | 671,807 | -0.15(-1.06%) |
Nov 02, 2012 | 14.12 | 14.16 | 14.00 | 14.08 | 1,135,242 | -0.36(-2.48%) |