Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.60 | 21.84 | 21.45 | 21.64 | 225,628 | +0.14(+0.64%) |
Nov 27, 2013 | 21.61 | 21.64 | 21.44 | 21.51 | 420,579 | -0.05(-0.25%) |
Nov 26, 2013 | 21.63 | 21.65 | 21.41 | 21.56 | 998,743 | +0.01(+0.04%) |
Nov 25, 2013 | 21.67 | 21.79 | 21.50 | 21.55 | 551,863 | -0.06(-0.29%) |
Nov 22, 2013 | 21.35 | 21.77 | 21.35 | 21.62 | 937,063 | +0.34(+1.58%) |
Nov 21, 2013 | 20.72 | 21.43 | 20.70 | 21.28 | 909,343 | +0.62(+2.98%) |
Nov 20, 2013 | 20.47 | 20.81 | 20.43 | 20.67 | 664,738 | +0.24(+1.15%) |
Nov 19, 2013 | 20.48 | 20.57 | 20.33 | 20.43 | 534,821 | +0.00(+0.00%) |
Nov 18, 2013 | 20.39 | 20.69 | 20.27 | 20.43 | 634,660 | +0.13(+0.62%) |
Nov 15, 2013 | 20.21 | 20.33 | 20.07 | 20.30 | 521,054 | +0.07(+0.36%) |
Nov 14, 2013 | 20.15 | 20.38 | 19.98 | 20.23 | 1,030,043 | +0.57(+2.90%) |
Nov 12, 2013 | 19.69 | 19.92 | 19.62 | 19.66 | 677,070 | -0.03(-0.14%) |
Nov 11, 2013 | 19.49 | 19.77 | 19.42 | 19.69 | 890,228 | +0.30(+1.54%) |
Nov 08, 2013 | 18.89 | 19.61 | 18.89 | 19.39 | 879,206 | +0.44(+2.34%) |
Nov 07, 2013 | 19.25 | 19.39 | 18.94 | 18.94 | 903,530 | -0.28(-1.46%) |
Nov 06, 2013 | 19.27 | 19.39 | 19.12 | 19.23 | 916,675 | +0.11(+0.57%) |
Nov 05, 2013 | 19.03 | 19.81 | 18.95 | 19.12 | 3,566,771 | +0.74(+4.04%) |
Nov 04, 2013 | 18.66 | 18.81 | 18.13 | 18.37 | 1,572,557 | -0.28(-1.51%) |
Nov 01, 2013 | 18.87 | 18.94 | 18.56 | 18.65 | 880,733 | -0.23(-1.20%) |
Oct 31, 2013 | 19.10 | 19.14 | 18.88 | 18.88 | 830,907 | -0.21(-1.09%) |
Oct 30, 2013 | 19.22 | 19.28 | 19.00 | 19.09 | 742,537 | -0.12(-0.61%) |
Oct 29, 2013 | 19.16 | 19.31 | 19.11 | 19.21 | 2,357,932 | +0.08(+0.43%) |
Oct 28, 2013 | 19.18 | 19.27 | 19.06 | 19.13 | 1,585,579 | +0.02(+0.09%) |
Oct 25, 2013 | 19.03 | 19.14 | 18.97 | 19.11 | 844,120 | +0.14(+0.76%) |
Oct 24, 2013 | 18.92 | 18.99 | 18.84 | 18.96 | 954,741 | +0.04(+0.19%) |
Oct 23, 2013 | 19.12 | 19.12 | 18.62 | 18.93 | 2,096,455 | -0.46(-2.38%) |
Oct 22, 2013 | 19.47 | 19.61 | 19.20 | 19.39 | 2,047,652 | -0.01(-0.05%) |
Oct 21, 2013 | 19.44 | 19.44 | 19.36 | 19.40 | 2,476,598 | -0.05(-0.23%) |
Oct 18, 2013 | 19.46 | 19.51 | 19.34 | 19.44 | 1,258,055 | +0.00(+0.00%) |
Oct 17, 2013 | 19.41 | 19.48 | 19.32 | 19.44 | 1,527,055 | +0.02(+0.09%) |
Oct 16, 2013 | 19.36 | 19.52 | 19.36 | 19.42 | 1,236,250 | +0.03(+0.14%) |
Oct 15, 2013 | 19.46 | 19.57 | 19.35 | 19.40 | 1,424,323 | -0.09(-0.46%) |
Oct 14, 2013 | 19.43 | 19.52 | 19.33 | 19.49 | 1,124,853 | +0.02(+0.09%) |
Oct 11, 2013 | 19.36 | 19.48 | 19.26 | 19.47 | 1,101,409 | +0.04(+0.19%) |
Oct 10, 2013 | 19.35 | 19.45 | 19.29 | 19.43 | 1,032,134 | +0.23(+1.18%) |
Oct 09, 2013 | 18.94 | 19.23 | 18.88 | 19.21 | 1,065,002 | -0.01(-0.05%) |
Oct 08, 2013 | 19.30 | 19.44 | 19.21 | 19.22 | 985,341 | -0.08(-0.42%) |
Oct 07, 2013 | 19.29 | 19.42 | 19.29 | 19.30 | 698,580 | -0.13(-0.65%) |
Oct 04, 2013 | 19.23 | 19.46 | 19.22 | 19.42 | 843,495 | +0.21(+1.08%) |
Oct 03, 2013 | 19.36 | 19.41 | 19.11 | 19.22 | 1,076,347 | -0.12(-0.61%) |
Oct 02, 2013 | 19.25 | 19.39 | 19.21 | 19.33 | 673,888 | +0.01(+0.05%) |
Oct 01, 2013 | 19.27 | 19.35 | 19.23 | 19.32 | 1,187,274 | +0.17(+0.90%) |
Sep 27, 2013 | 19.18 | 19.32 | 19.13 | 19.15 | 831,195 | -0.08(-0.42%) |
Sep 26, 2013 | 19.28 | 19.41 | 19.15 | 19.23 | 819,002 | +0.01(+0.05%) |
Sep 25, 2013 | 18.99 | 19.33 | 18.96 | 19.23 | 985,646 | +0.24(+1.24%) |
Sep 24, 2013 | 18.84 | 19.11 | 18.77 | 18.99 | 1,263,093 | +0.14(+0.77%) |
Sep 23, 2013 | 18.77 | 18.95 | 18.75 | 18.84 | 1,279,770 | +0.03(+0.14%) |
Sep 20, 2013 | 18.89 | 19.03 | 18.82 | 18.82 | 1,431,102 | -0.06(-0.34%) |
Sep 19, 2013 | 19.12 | 19.19 | 18.66 | 18.88 | 1,480,290 | -0.24(-1.28%) |
Sep 18, 2013 | 19.16 | 19.34 | 19.08 | 19.13 | 947,114 | -0.06(-0.33%) |
Sep 17, 2013 | 19.05 | 19.25 | 18.94 | 19.19 | 790,581 | +0.11(+0.57%) |
Sep 16, 2013 | 18.87 | 19.20 | 18.71 | 19.08 | 1,874,002 | +0.37(+1.99%) |
Sep 13, 2013 | 19.02 | 19.06 | 18.67 | 18.71 | 1,488,778 | -0.24(-1.29%) |
Sep 12, 2013 | 19.03 | 19.09 | 18.80 | 18.95 | 1,391,344 | -0.06(-0.33%) |
Sep 11, 2013 | 19.08 | 19.23 | 18.97 | 19.02 | 1,241,526 | -0.12(-0.62%) |
Sep 10, 2013 | 18.96 | 19.14 | 18.86 | 19.13 | 1,933,577 | +0.32(+1.69%) |
Sep 09, 2013 | 18.55 | 18.82 | 18.50 | 18.82 | 1,065,138 | +0.33(+1.76%) |
Sep 06, 2013 | 18.47 | 18.57 | 18.21 | 18.49 | 1,751,821 | +0.14(+0.79%) |
Sep 05, 2013 | 18.37 | 18.55 | 18.23 | 18.35 | 1,173,938 | -0.04(-0.20%) |
Sep 04, 2013 | 18.31 | 18.67 | 18.30 | 18.38 | 1,976,261 | +0.08(+0.45%) |
Sep 03, 2013 | 18.12 | 18.49 | 17.93 | 18.30 | 1,992,349 | +0.35(+1.97%) |
Aug 30, 2013 | 18.16 | 18.24 | 17.89 | 17.95 | 1,425,497 | -0.18(-1.00%) |
Aug 29, 2013 | 17.67 | 18.14 | 17.66 | 18.13 | 1,817,188 | +0.47(+2.67%) |
Aug 28, 2013 | 17.32 | 17.68 | 17.24 | 17.66 | 2,351,125 | +0.34(+1.99%) |
Aug 27, 2013 | 17.38 | 17.56 | 17.26 | 17.31 | 2,585,293 | -0.27(-1.55%) |
Aug 26, 2013 | 17.98 | 18.41 | 17.51 | 17.59 | 11,239,563 | -0.39(-2.17%) |
Aug 23, 2013 | 18.01 | 18.07 | 17.79 | 17.97 | 505,005 | +0.00(+0.00%) |
Aug 22, 2013 | 17.78 | 18.13 | 17.78 | 17.97 | 604,060 | +0.20(+1.12%) |
Aug 21, 2013 | 17.50 | 17.97 | 17.43 | 17.78 | 1,772,706 | +0.24(+1.40%) |
Aug 20, 2013 | 17.35 | 17.59 | 17.22 | 17.53 | 1,334,679 | +0.18(+1.04%) |
Aug 19, 2013 | 17.56 | 17.59 | 17.30 | 17.35 | 872,327 | -0.23(-1.29%) |
Aug 16, 2013 | 17.43 | 17.63 | 17.37 | 17.58 | 1,180,317 | +0.12(+0.67%) |
Aug 15, 2013 | 17.62 | 17.67 | 17.44 | 17.46 | 1,037,052 | -0.25(-1.43%) |
Aug 14, 2013 | 17.76 | 18.03 | 17.68 | 17.71 | 834,331 | +0.04(+0.21%) |
Aug 13, 2013 | 17.62 | 17.70 | 17.40 | 17.68 | 1,453,908 | +0.10(+0.57%) |
Aug 12, 2013 | 17.54 | 17.73 | 17.50 | 17.58 | 810,281 | -0.05(-0.31%) |
Aug 09, 2013 | 17.53 | 17.77 | 17.45 | 17.63 | 795,571 | +0.04(+0.21%) |
Aug 08, 2013 | 17.52 | 17.67 | 17.36 | 17.59 | 1,322,493 | +0.19(+1.09%) |
Aug 07, 2013 | 17.27 | 17.48 | 17.19 | 17.40 | 987,557 | +0.08(+0.47%) |
Aug 06, 2013 | 17.20 | 17.34 | 17.08 | 17.32 | 960,781 | +0.13(+0.74%) |
Aug 05, 2013 | 17.11 | 17.21 | 17.03 | 17.20 | 710,895 | +0.07(+0.42%) |
Aug 02, 2013 | 17.07 | 17.21 | 16.92 | 17.12 | 975,955 | +0.02(+0.11%) |
Aug 01, 2013 | 16.55 | 17.26 | 16.42 | 17.11 | 1,814,927 | +0.62(+3.74%) |
Jul 31, 2013 | 16.52 | 16.73 | 16.36 | 16.49 | 854,503 | -0.04(-0.22%) |
Jul 30, 2013 | 16.53 | 16.59 | 16.43 | 16.53 | 983,123 | +0.05(+0.27%) |
Jul 29, 2013 | 16.56 | 16.61 | 16.43 | 16.48 | 767,080 | -0.10(-0.60%) |
Jul 26, 2013 | 16.35 | 16.68 | 16.32 | 16.58 | 764,324 | +0.13(+0.77%) |
Jul 25, 2013 | 16.39 | 16.54 | 16.33 | 16.45 | 634,392 | +0.06(+0.39%) |
Jul 24, 2013 | 16.31 | 16.54 | 16.29 | 16.39 | 1,525,996 | +0.11(+0.67%) |
Jul 23, 2013 | 16.34 | 16.43 | 16.17 | 16.28 | 818,127 | -0.04(-0.22%) |
Jul 22, 2013 | 16.12 | 16.41 | 16.05 | 16.32 | 800,642 | +0.26(+1.64%) |
Jul 19, 2013 | 15.97 | 16.10 | 15.86 | 16.05 | 733,570 | +0.05(+0.28%) |
Jul 18, 2013 | 15.75 | 16.05 | 15.73 | 16.01 | 1,199,728 | +0.37(+2.38%) |
Jul 17, 2013 | 15.59 | 15.76 | 15.51 | 15.64 | 771,770 | +0.06(+0.41%) |
Jul 16, 2013 | 15.66 | 15.67 | 15.48 | 15.57 | 711,491 | -0.05(-0.29%) |
Jul 15, 2013 | 15.56 | 15.67 | 15.47 | 15.62 | 958,667 | +0.17(+1.11%) |
Jul 12, 2013 | 15.18 | 15.50 | 15.16 | 15.45 | 736,733 | +0.29(+1.91%) |
Jul 11, 2013 | 15.06 | 15.16 | 14.86 | 15.16 | 745,336 | +0.26(+1.76%) |
Jul 10, 2013 | 14.83 | 14.94 | 14.70 | 14.89 | 581,678 | +0.11(+0.74%) |
Jul 09, 2013 | 14.88 | 14.95 | 14.78 | 14.79 | 1,180,425 | +0.17(+1.18%) |
Jul 08, 2013 | 14.32 | 14.70 | 14.31 | 14.61 | 507,764 | +0.31(+2.15%) |
Jul 05, 2013 | 14.45 | 14.58 | 14.27 | 14.31 | 760,179 | +0.06(+0.45%) |
Jul 03, 2013 | 14.29 | 14.32 | 14.17 | 14.24 | 206,529 | -0.06(-0.44%) |
Jul 02, 2013 | 14.42 | 14.44 | 14.24 | 14.31 | 651,341 | -0.10(-0.69%) |
Jul 01, 2013 | 14.29 | 14.50 | 14.23 | 14.41 | 863,003 | +0.18(+1.27%) |
Jun 28, 2013 | 14.26 | 14.30 | 14.14 | 14.22 | 1,066,734 | -0.05(-0.32%) |
Jun 27, 2013 | 14.39 | 14.42 | 14.26 | 14.27 | 787,802 | +0.00(+0.00%) |
Jun 26, 2013 | 14.44 | 14.48 | 14.21 | 14.27 | 628,999 | -0.03(-0.19%) |
Jun 25, 2013 | 14.31 | 14.43 | 14.24 | 14.30 | 862,485 | +0.07(+0.51%) |
Jun 24, 2013 | 14.36 | 14.36 | 14.02 | 14.22 | 807,862 | -0.28(-1.94%) |
Jun 21, 2013 | 14.66 | 14.70 | 14.41 | 14.50 | 1,160,105 | -0.13(-0.87%) |
Jun 20, 2013 | 14.68 | 14.79 | 14.47 | 14.63 | 785,391 | -0.17(-1.16%) |
Jun 19, 2013 | 14.93 | 14.99 | 14.78 | 14.80 | 941,026 | -0.10(-0.67%) |
Jun 18, 2013 | 14.93 | 14.97 | 14.81 | 14.90 | 590,369 | +0.04(+0.24%) |
Jun 17, 2013 | 14.77 | 14.99 | 14.75 | 14.87 | 726,217 | +0.18(+1.23%) |
Jun 14, 2013 | 14.81 | 14.90 | 14.58 | 14.69 | 491,064 | -0.12(-0.80%) |
Jun 13, 2013 | 14.60 | 14.88 | 14.52 | 14.80 | 310,675 | +0.22(+1.49%) |
Jun 12, 2013 | 14.72 | 14.79 | 14.44 | 14.59 | 473,845 | -0.05(-0.37%) |
Jun 11, 2013 | 14.68 | 14.85 | 14.60 | 14.64 | 578,887 | -0.29(-1.94%) |
Jun 10, 2013 | 14.95 | 14.99 | 14.76 | 14.93 | 542,272 | +0.06(+0.43%) |
Jun 07, 2013 | 14.83 | 14.97 | 14.74 | 14.87 | 453,209 | +0.13(+0.86%) |
Jun 06, 2013 | 14.54 | 14.74 | 14.37 | 14.74 | 339,551 | +0.23(+1.56%) |
Jun 05, 2013 | 14.68 | 14.80 | 14.49 | 14.51 | 831,470 | -0.19(-1.29%) |
Jun 04, 2013 | 14.87 | 15.04 | 14.55 | 14.70 | 525,300 | -0.15(-1.04%) |
Jun 03, 2013 | 14.69 | 14.89 | 14.44 | 14.86 | 865,069 | +0.18(+1.23%) |
May 31, 2013 | 14.67 | 14.89 | 14.58 | 14.68 | 730,723 | -0.09(-0.61%) |
May 30, 2013 | 14.78 | 14.89 | 14.68 | 14.77 | 2,796,958 | +0.06(+0.43%) |
May 29, 2013 | 14.54 | 14.75 | 14.50 | 14.70 | 347,279 | +0.05(+0.37%) |
May 28, 2013 | 14.43 | 14.70 | 14.40 | 14.65 | 800,585 | +0.38(+2.67%) |
May 24, 2013 | 14.23 | 14.28 | 14.09 | 14.27 | 317,659 | -0.08(-0.57%) |
May 23, 2013 | 14.12 | 14.37 | 13.98 | 14.35 | 630,976 | +0.13(+0.89%) |
May 22, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 731,409 | -0.13(-0.88%) |
May 21, 2013 | 14.34 | 14.39 | 14.21 | 14.35 | 324,563 | +0.03(+0.19%) |
May 20, 2013 | 14.33 | 14.36 | 14.25 | 14.32 | 580,081 | -0.04(-0.25%) |
May 17, 2013 | 14.40 | 14.52 | 14.32 | 14.36 | 758,921 | -0.02(-0.13%) |
May 16, 2013 | 14.45 | 14.50 | 14.28 | 14.38 | 503,679 | -0.12(-0.81%) |
May 15, 2013 | 14.58 | 14.68 | 14.48 | 14.50 | 769,944 | +0.20(+1.39%) |
May 13, 2013 | 14.33 | 14.35 | 14.17 | 14.30 | 1,220,278 | -0.07(-0.50%) |
May 10, 2013 | 14.33 | 14.37 | 14.22 | 14.37 | 643,289 | +0.03(+0.19%) |
May 09, 2013 | 14.40 | 14.49 | 14.22 | 14.34 | 569,545 | -0.09(-0.63%) |
May 08, 2013 | 14.31 | 14.46 | 14.25 | 14.43 | 796,298 | +0.10(+0.70%) |
May 07, 2013 | 14.05 | 14.33 | 14.03 | 14.33 | 1,036,357 | +0.27(+1.93%) |
May 06, 2013 | 13.99 | 14.06 | 13.93 | 14.06 | 716,509 | +0.12(+0.84%) |
May 03, 2013 | 13.83 | 14.02 | 13.66 | 13.94 | 1,041,594 | +0.28(+2.06%) |
May 02, 2013 | 14.95 | 14.95 | 13.39 | 13.66 | 736,921 | +0.08(+0.60%) |
May 01, 2013 | 13.79 | 13.82 | 13.44 | 13.58 | 814,509 | -0.23(-1.64%) |
Apr 30, 2013 | 13.75 | 13.81 | 13.73 | 13.81 | 611,112 | +0.08(+0.59%) |
Apr 29, 2013 | 13.75 | 13.76 | 13.65 | 13.73 | 547,572 | +0.04(+0.26%) |
Apr 26, 2013 | 13.72 | 13.76 | 13.69 | 13.69 | 571,009 | -0.05(-0.33%) |
Apr 25, 2013 | 13.59 | 13.76 | 13.59 | 13.73 | 806,898 | +0.14(+1.07%) |
Apr 24, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 656,725 | +0.14(+1.08%) |
Apr 23, 2013 | 13.18 | 13.47 | 13.10 | 13.44 | 863,392 | +0.36(+2.77%) |
Apr 22, 2013 | 13.10 | 13.13 | 12.87 | 13.08 | 430,888 | +0.01(+0.07%) |
Apr 19, 2013 | 13.02 | 13.07 | 12.87 | 13.07 | 486,856 | +0.06(+0.49%) |
Apr 18, 2013 | 12.85 | 13.07 | 12.71 | 13.01 | 1,139,676 | +0.14(+1.13%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.80 | 12.87 | 695,126 | -0.16(-1.25%) |
Apr 16, 2013 | 12.94 | 13.03 | 12.87 | 13.03 | 464,984 | +0.21(+1.63%) |
Apr 15, 2013 | 13.11 | 13.13 | 12.81 | 12.82 | 793,318 | -0.34(-2.55%) |
Apr 12, 2013 | 13.25 | 13.28 | 13.03 | 13.15 | 475,552 | -0.12(-0.89%) |
Apr 11, 2013 | 13.29 | 13.34 | 13.24 | 13.27 | 544,701 | -0.01(-0.07%) |
Apr 10, 2013 | 13.10 | 13.35 | 13.10 | 13.28 | 746,140 | +0.19(+1.45%) |
Apr 09, 2013 | 13.19 | 13.21 | 13.08 | 13.09 | 542,692 | -0.13(-0.96%) |
Apr 08, 2013 | 13.06 | 13.23 | 12.93 | 13.22 | 459,769 | +0.16(+1.25%) |
Apr 05, 2013 | 13.01 | 13.14 | 12.88 | 13.06 | 996,617 | -0.18(-1.37%) |
Apr 04, 2013 | 13.18 | 13.26 | 13.08 | 13.24 | 696,215 | +0.05(+0.34%) |
Apr 03, 2013 | 13.44 | 13.44 | 13.12 | 13.19 | 1,967,372 | -0.24(-1.75%) |
Apr 02, 2013 | 13.27 | 13.44 | 13.25 | 13.43 | 1,837,392 | +0.14(+1.09%) |
Apr 01, 2013 | 13.47 | 13.52 | 13.22 | 13.28 | 778,609 | -0.21(-1.54%) |
Mar 28, 2013 | 13.58 | 13.58 | 13.41 | 13.49 | 758,063 | -0.07(-0.53%) |
Mar 27, 2013 | 13.46 | 13.61 | 13.41 | 13.56 | 389,815 | -0.02(-0.13%) |
Mar 26, 2013 | 13.48 | 13.61 | 13.44 | 13.58 | 490,761 | +0.11(+0.81%) |
Mar 25, 2013 | 13.45 | 13.54 | 13.40 | 13.47 | 347,796 | +0.02(+0.13%) |
Mar 22, 2013 | 13.44 | 13.46 | 13.35 | 13.45 | 378,441 | +0.03(+0.20%) |
Mar 21, 2013 | 13.46 | 13.50 | 13.32 | 13.43 | 558,992 | -0.10(-0.74%) |
Mar 20, 2013 | 13.48 | 13.57 | 13.48 | 13.53 | 414,121 | +0.08(+0.61%) |
Mar 19, 2013 | 13.43 | 13.59 | 13.40 | 13.44 | 1,750,175 | +0.01(+0.07%) |
Mar 18, 2013 | 13.36 | 13.48 | 13.35 | 13.44 | 478,310 | -0.06(-0.47%) |
Mar 15, 2013 | 13.48 | 13.52 | 13.44 | 13.50 | 558,744 | +0.00(+0.00%) |
Mar 14, 2013 | 13.36 | 13.56 | 13.36 | 13.50 | 708,983 | +0.15(+1.15%) |
Mar 13, 2013 | 13.24 | 13.39 | 13.24 | 13.35 | 494,624 | +0.09(+0.68%) |
Mar 12, 2013 | 13.25 | 13.31 | 13.19 | 13.25 | 428,714 | +0.01(+0.07%) |
Mar 11, 2013 | 13.09 | 13.27 | 13.07 | 13.25 | 463,413 | +0.10(+0.76%) |
Mar 08, 2013 | 13.02 | 13.15 | 13.00 | 13.15 | 673,979 | +0.20(+1.54%) |
Mar 07, 2013 | 12.86 | 12.99 | 12.81 | 12.95 | 387,744 | +0.06(+0.49%) |
Mar 06, 2013 | 12.70 | 12.89 | 12.69 | 12.88 | 496,195 | +0.18(+1.43%) |
Mar 05, 2013 | 12.58 | 12.77 | 12.53 | 12.70 | 419,560 | +0.17(+1.37%) |
Mar 04, 2013 | 12.53 | 12.58 | 12.44 | 12.53 | 490,784 | -0.03(-0.22%) |
Mar 01, 2013 | 12.50 | 12.60 | 12.36 | 12.56 | 740,020 | -0.02(-0.14%) |
Feb 28, 2013 | 12.44 | 12.67 | 12.43 | 12.58 | 595,393 | +0.13(+1.02%) |
Feb 27, 2013 | 12.38 | 12.51 | 12.26 | 12.45 | 1,471,031 | +0.08(+0.66%) |
Feb 26, 2013 | 12.49 | 12.53 | 12.32 | 12.37 | 644,393 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.78 | 12.35 | 12.39 | 892,385 | -0.27(-2.15%) |
Feb 22, 2013 | 12.71 | 12.83 | 12.59 | 12.67 | 841,415 | +0.03(+0.22%) |
Feb 21, 2013 | 12.29 | 12.66 | 12.15 | 12.64 | 1,617,972 | +0.43(+3.56%) |
Feb 20, 2013 | 12.55 | 12.56 | 12.20 | 12.20 | 434,954 | -0.35(-2.81%) |
Feb 19, 2013 | 12.47 | 12.58 | 12.42 | 12.56 | 744,934 | +0.10(+0.80%) |
Feb 15, 2013 | 12.45 | 12.46 | 12.38 | 12.46 | 403,658 | +0.01(+0.07%) |
Feb 14, 2013 | 12.41 | 12.45 | 12.32 | 12.45 | 400,053 | +0.02(+0.15%) |
Feb 13, 2013 | 12.37 | 12.43 | 12.31 | 12.43 | 381,339 | +0.05(+0.44%) |
Feb 12, 2013 | 12.27 | 12.38 | 12.26 | 12.38 | 431,981 | +0.08(+0.66%) |
Feb 11, 2013 | 12.20 | 12.31 | 12.16 | 12.29 | 308,812 | +0.11(+0.89%) |
Feb 08, 2013 | 12.13 | 12.23 | 12.10 | 12.19 | 395,586 | +0.09(+0.75%) |
Feb 07, 2013 | 12.20 | 12.21 | 12.01 | 12.09 | 241,168 | -0.09(-0.74%) |
Feb 06, 2013 | 12.09 | 12.21 | 12.01 | 12.19 | 376,892 | +0.14(+1.20%) |
Feb 04, 2013 | 12.19 | 12.24 | 11.99 | 12.04 | 690,503 | -0.22(-1.77%) |
Feb 01, 2013 | 12.29 | 12.32 | 12.21 | 12.26 | 565,493 | +0.05(+0.37%) |
Jan 31, 2013 | 12.11 | 12.24 | 12.07 | 12.21 | 882,685 | +0.06(+0.52%) |
Jan 30, 2013 | 12.36 | 12.37 | 12.11 | 12.15 | 463,447 | -0.22(-1.76%) |
Jan 29, 2013 | 12.42 | 12.43 | 12.31 | 12.37 | 332,227 | -0.06(-0.51%) |
Jan 28, 2013 | 12.48 | 12.50 | 12.29 | 12.43 | 417,675 | -0.02(-0.15%) |
Jan 25, 2013 | 12.33 | 12.48 | 12.25 | 12.45 | 394,849 | +0.14(+1.18%) |
Jan 24, 2013 | 12.30 | 12.37 | 12.22 | 12.30 | 668,774 | +0.02(+0.15%) |
Jan 23, 2013 | 12.21 | 12.29 | 12.16 | 12.29 | 318,829 | +0.07(+0.59%) |
Jan 22, 2013 | 12.01 | 12.22 | 11.98 | 12.21 | 328,422 | +0.18(+1.51%) |
Jan 18, 2013 | 12.05 | 12.10 | 11.97 | 12.03 | 808,708 | +0.00(+0.00%) |
Jan 17, 2013 | 12.14 | 12.19 | 12.02 | 12.03 | 686,217 | -0.03(-0.23%) |
Jan 16, 2013 | 11.79 | 12.08 | 11.78 | 12.06 | 732,870 | +0.21(+1.76%) |
Jan 15, 2013 | 11.79 | 11.90 | 11.72 | 11.85 | 383,417 | -0.02(-0.15%) |
Jan 14, 2013 | 11.88 | 11.91 | 11.80 | 11.87 | 208,317 | -0.02(-0.15%) |
Jan 11, 2013 | 11.87 | 11.92 | 11.81 | 11.89 | 398,148 | +0.04(+0.31%) |
Jan 10, 2013 | 11.80 | 11.86 | 11.70 | 11.85 | 924,039 | +0.05(+0.46%) |
Jan 09, 2013 | 11.73 | 11.82 | 11.66 | 11.80 | 796,447 | +0.10(+0.85%) |
Jan 08, 2013 | 11.66 | 11.71 | 11.62 | 11.70 | 545,604 | +0.05(+0.39%) |
Jan 07, 2013 | 11.66 | 11.69 | 11.58 | 11.65 | 479,599 | -0.05(-0.46%) |
Jan 04, 2013 | 11.51 | 11.74 | 11.48 | 11.71 | 977,966 | +0.25(+2.22%) |
Jan 03, 2013 | 11.44 | 11.52 | 11.36 | 11.45 | 449,064 | -0.03(-0.24%) |
Jan 02, 2013 | 11.30 | 11.49 | 11.06 | 11.48 | 796,451 | +0.42(+3.77%) |
Dec 31, 2012 | 10.74 | 11.06 | 10.72 | 11.06 | 368,260 | +0.31(+2.86%) |
Dec 28, 2012 | 10.69 | 10.81 | 10.60 | 10.75 | 1,618,454 | +0.04(+0.34%) |
Dec 27, 2012 | 10.85 | 10.86 | 10.70 | 10.72 | 631,740 | -0.10(-0.92%) |
Dec 26, 2012 | 11.03 | 11.06 | 10.82 | 10.82 | 343,892 | -0.22(-1.97%) |
Dec 24, 2012 | 11.09 | 11.13 | 11.03 | 11.03 | 106,716 | -0.05(-0.41%) |
Dec 21, 2012 | 11.09 | 11.23 | 11.03 | 11.08 | 788,791 | -0.09(-0.81%) |
Dec 20, 2012 | 11.05 | 11.23 | 11.02 | 11.17 | 532,101 | +0.11(+0.98%) |
Dec 19, 2012 | 10.90 | 11.07 | 10.87 | 11.06 | 329,309 | +0.17(+1.58%) |
Dec 18, 2012 | 10.87 | 10.99 | 10.82 | 10.89 | 535,607 | +0.04(+0.33%) |
Dec 17, 2012 | 10.72 | 10.87 | 10.70 | 10.85 | 267,646 | +0.14(+1.27%) |
Dec 14, 2012 | 10.59 | 10.78 | 10.54 | 10.72 | 457,660 | +0.12(+1.11%) |
Dec 13, 2012 | 10.65 | 10.69 | 10.58 | 10.60 | 464,147 | -0.03(-0.26%) |
Dec 12, 2012 | 10.74 | 10.75 | 10.63 | 10.63 | 401,385 | -0.06(-0.59%) |
Dec 11, 2012 | 10.64 | 10.73 | 10.63 | 10.69 | 310,859 | +0.10(+0.94%) |
Dec 10, 2012 | 10.62 | 10.65 | 10.57 | 10.59 | 328,638 | -0.03(-0.26%) |
Dec 07, 2012 | 10.63 | 10.65 | 10.55 | 10.62 | 160,502 | +0.03(+0.26%) |
Dec 06, 2012 | 10.65 | 10.73 | 10.55 | 10.59 | 173,452 | -0.06(-0.60%) |
Dec 05, 2012 | 10.65 | 10.73 | 10.55 | 10.65 | 322,856 | +0.05(+0.51%) |