Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.00 | 15.10 | 14.94 | 15.10 | 0 | +0.21(+1.44%) |
Nov 27, 2013 | 14.70 | 15.01 | 14.70 | 14.88 | 0 | +0.18(+1.19%) |
Nov 26, 2013 | 14.65 | 14.76 | 14.65 | 14.71 | 0 | +0.03(+0.20%) |
Nov 25, 2013 | 14.46 | 14.80 | 14.46 | 14.68 | 19,268 | +0.30(+2.10%) |
Nov 22, 2013 | 14.25 | 14.41 | 14.23 | 14.38 | 0 | +0.16(+1.10%) |
Nov 21, 2013 | 14.03 | 14.31 | 13.93 | 14.22 | 19,390 | +0.32(+2.31%) |
Nov 20, 2013 | 13.92 | 14.18 | 13.73 | 13.90 | 0 | +0.09(+0.63%) |
Nov 19, 2013 | 13.86 | 13.92 | 13.63 | 13.81 | 28,949 | +0.03(+0.21%) |
Nov 18, 2013 | 13.92 | 13.97 | 13.73 | 13.78 | 0 | -0.12(-0.84%) |
Nov 15, 2013 | 13.94 | 13.94 | 13.82 | 13.90 | 0 | -0.13(-0.90%) |
Nov 14, 2013 | 14.24 | 14.30 | 13.95 | 14.03 | 0 | -0.25(-1.77%) |
Nov 13, 2013 | 14.05 | 14.28 | 14.04 | 14.28 | 0 | +0.10(+0.69%) |
Nov 12, 2013 | 14.49 | 14.52 | 13.78 | 14.18 | 0 | -0.37(-2.54%) |
Nov 11, 2013 | 13.80 | 14.56 | 13.80 | 14.55 | 0 | +0.75(+5.43%) |
Nov 08, 2013 | 13.77 | 14.30 | 13.66 | 13.80 | 0 | -0.02(-0.14%) |
Nov 07, 2013 | 14.31 | 14.31 | 13.63 | 13.82 | 18,735 | -0.71(-4.89%) |
Nov 06, 2013 | 15.02 | 15.02 | 14.41 | 14.53 | 16,009 | -0.04(-0.27%) |
Nov 05, 2013 | 14.39 | 14.65 | 14.36 | 14.57 | 0 | +0.10(+0.67%) |
Nov 04, 2013 | 14.41 | 14.68 | 14.34 | 14.48 | 46,284 | +0.07(+0.47%) |
Nov 01, 2013 | 14.36 | 14.72 | 14.36 | 14.41 | 0 | +0.01(+0.07%) |
Oct 31, 2013 | 14.85 | 14.90 | 14.31 | 14.40 | 0 | -0.40(-2.70%) |
Oct 30, 2013 | 14.99 | 15.02 | 14.75 | 14.80 | 39,840 | -0.13(-0.85%) |
Oct 29, 2013 | 14.92 | 14.99 | 14.76 | 14.92 | 0 | +0.04(+0.26%) |
Oct 28, 2013 | 15.15 | 15.17 | 14.73 | 14.88 | 0 | -0.21(-1.42%) |
Oct 25, 2013 | 15.20 | 15.26 | 15.05 | 15.10 | 0 | -0.06(-0.39%) |
Oct 24, 2013 | 15.18 | 15.22 | 15.05 | 15.16 | 19,257 | +0.10(+0.65%) |
Oct 23, 2013 | 15.12 | 15.22 | 15.05 | 15.06 | 0 | -0.06(-0.39%) |
Oct 22, 2013 | 14.97 | 15.20 | 14.97 | 15.12 | 134,952 | +0.26(+1.77%) |
Oct 21, 2013 | 14.89 | 15.18 | 14.80 | 14.86 | 47,469 | -0.03(-0.20%) |
Oct 18, 2013 | 14.75 | 15.04 | 14.60 | 14.88 | 38,936 | +0.26(+1.80%) |
Oct 17, 2013 | 14.33 | 14.85 | 14.33 | 14.62 | 36,261 | +0.27(+1.90%) |
Oct 16, 2013 | 14.21 | 14.52 | 14.12 | 14.35 | 47,021 | -0.04(-0.27%) |
Oct 15, 2013 | 14.81 | 15.00 | 14.36 | 14.39 | 21,883 | -0.42(-2.83%) |
Oct 14, 2013 | 14.56 | 14.96 | 14.56 | 14.81 | 24,850 | +0.15(+1.00%) |
Oct 11, 2013 | 14.60 | 14.87 | 14.55 | 14.66 | 0 | +0.05(+0.33%) |
Oct 10, 2013 | 14.36 | 14.68 | 14.36 | 14.61 | 25,824 | +0.50(+3.52%) |
Oct 09, 2013 | 14.12 | 14.32 | 13.93 | 14.12 | 30,903 | +0.00(+0.00%) |
Oct 08, 2013 | 14.02 | 14.21 | 13.87 | 14.12 | 33,126 | +0.01(+0.07%) |
Oct 07, 2013 | 14.34 | 14.39 | 14.11 | 14.11 | 0 | -0.41(-2.82%) |
Oct 04, 2013 | 14.35 | 14.76 | 14.25 | 14.51 | 0 | +0.15(+1.02%) |
Oct 03, 2013 | 14.85 | 14.85 | 14.22 | 14.37 | 0 | -0.58(-3.91%) |
Oct 02, 2013 | 15.04 | 15.09 | 14.90 | 14.95 | 16,099 | -0.17(-1.09%) |
Oct 01, 2013 | 15.08 | 15.13 | 15.04 | 15.12 | 34,559 | +0.08(+0.52%) |
Sep 30, 2013 | 15.09 | 15.19 | 14.86 | 15.04 | 0 | -0.18(-1.15%) |
Sep 27, 2013 | 15.16 | 15.37 | 15.09 | 15.22 | 0 | -0.08(-0.51%) |
Sep 26, 2013 | 15.29 | 15.43 | 15.07 | 15.29 | 7,645 | -0.01(-0.06%) |
Sep 25, 2013 | 15.39 | 15.45 | 15.20 | 15.30 | 10,061 | -0.10(-0.63%) |
Sep 24, 2013 | 15.57 | 15.60 | 15.36 | 15.40 | 20,400 | -0.12(-0.75%) |
Sep 23, 2013 | 15.49 | 15.58 | 15.45 | 15.52 | 15,483 | +0.01(+0.06%) |
Sep 20, 2013 | 15.16 | 15.58 | 15.07 | 15.51 | 0 | +0.38(+2.51%) |
Sep 19, 2013 | 14.99 | 15.22 | 14.64 | 15.13 | 0 | +0.46(+3.12%) |
Sep 18, 2013 | 14.86 | 15.26 | 14.41 | 14.67 | 0 | -0.18(-1.18%) |
Sep 17, 2013 | 14.29 | 14.99 | 14.28 | 14.85 | 0 | +0.56(+3.95%) |
Sep 16, 2013 | 14.50 | 14.60 | 14.21 | 14.28 | 0 | +0.01(+0.07%) |
Sep 13, 2013 | 14.36 | 14.39 | 14.13 | 14.27 | 0 | -0.01(-0.07%) |
Sep 12, 2013 | 14.40 | 14.49 | 14.21 | 14.28 | 0 | -0.01(-0.07%) |
Sep 11, 2013 | 14.26 | 14.41 | 14.23 | 14.29 | 0 | -0.02(-0.14%) |
Sep 10, 2013 | 14.36 | 14.48 | 14.14 | 14.31 | 29,737 | +0.07(+0.48%) |
Sep 09, 2013 | 14.26 | 14.32 | 14.12 | 14.24 | 0 | +0.07(+0.48%) |
Sep 06, 2013 | 14.20 | 14.49 | 14.12 | 14.17 | 0 | +0.05(+0.34%) |
Sep 05, 2013 | 14.24 | 14.43 | 13.94 | 14.12 | 0 | -0.14(-0.96%) |
Sep 04, 2013 | 14.12 | 14.50 | 13.44 | 14.26 | 0 | +0.11(+0.76%) |
Sep 03, 2013 | 14.29 | 14.51 | 13.94 | 14.15 | 0 | +0.05(+0.35%) |
Aug 30, 2013 | 14.47 | 14.47 | 13.63 | 14.11 | 0 | -0.33(-2.29%) |
Aug 29, 2013 | 13.57 | 14.49 | 13.27 | 14.44 | 47,621 | +0.81(+5.93%) |
Aug 28, 2013 | 13.73 | 13.73 | 13.53 | 13.63 | 0 | -0.10(-0.71%) |
Aug 27, 2013 | 14.36 | 14.57 | 13.61 | 13.73 | 30,215 | -0.80(-5.49%) |
Aug 26, 2013 | 14.41 | 14.75 | 14.41 | 14.52 | 0 | +0.14(+0.95%) |
Aug 23, 2013 | 14.63 | 14.88 | 14.30 | 14.39 | 0 | -0.23(-1.60%) |
Aug 22, 2013 | 14.39 | 14.83 | 14.24 | 14.62 | 12,289 | +0.25(+1.76%) |
Aug 21, 2013 | 14.43 | 15.53 | 14.34 | 14.37 | 0 | -0.12(-0.81%) |
Aug 20, 2013 | 14.46 | 14.62 | 14.33 | 14.48 | 29,353 | +0.06(+0.40%) |
Aug 19, 2013 | 14.53 | 14.55 | 14.41 | 14.43 | 19,418 | -0.09(-0.60%) |
Aug 16, 2013 | 14.34 | 14.90 | 14.31 | 14.51 | 0 | +0.12(+0.81%) |
Aug 15, 2013 | 15.20 | 15.20 | 14.14 | 14.40 | 27,104 | -0.99(-6.44%) |
Aug 14, 2013 | 15.52 | 15.55 | 15.33 | 15.39 | 28,968 | -0.12(-0.75%) |
Aug 13, 2013 | 15.20 | 15.53 | 15.19 | 15.50 | 26,181 | +0.36(+2.38%) |
Aug 12, 2013 | 14.43 | 15.15 | 14.43 | 15.15 | 38,838 | +0.53(+3.66%) |
Aug 09, 2013 | 14.96 | 15.16 | 14.10 | 14.61 | 68,367 | -0.44(-2.91%) |
Aug 08, 2013 | 15.75 | 15.75 | 14.82 | 15.05 | 59,134 | -0.62(-3.97%) |
Aug 07, 2013 | 15.69 | 15.78 | 15.55 | 15.67 | 16,765 | -0.13(-0.80%) |
Aug 06, 2013 | 15.65 | 15.85 | 15.51 | 15.80 | 23,924 | +0.14(+0.87%) |
Aug 05, 2013 | 15.57 | 15.75 | 15.55 | 15.66 | 18,291 | +0.11(+0.69%) |
Aug 02, 2013 | 15.55 | 15.83 | 15.47 | 15.55 | 31,352 | -0.04(-0.25%) |
Aug 01, 2013 | 15.55 | 16.01 | 15.55 | 15.59 | 47,394 | +0.21(+1.39%) |
Jul 31, 2013 | 14.96 | 15.51 | 14.67 | 15.38 | 0 | +0.46(+3.06%) |
Jul 30, 2013 | 15.03 | 15.06 | 14.67 | 14.92 | 0 | -0.02(-0.13%) |
Jul 29, 2013 | 15.88 | 15.88 | 14.70 | 14.94 | 0 | -1.01(-6.34%) |
Jul 26, 2013 | 15.95 | 16.09 | 15.60 | 15.95 | 0 | -0.08(-0.48%) |
Jul 25, 2013 | 15.93 | 16.13 | 15.70 | 16.03 | 0 | -0.01(-0.06%) |
Jul 24, 2013 | 16.08 | 16.19 | 15.87 | 16.04 | 0 | -0.03(-0.18%) |
Jul 23, 2013 | 16.08 | 16.09 | 15.92 | 16.07 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 16.04 | 16.09 | 15.89 | 16.08 | 0 | -0.02(-0.12%) |
Jul 19, 2013 | 16.04 | 16.10 | 15.50 | 16.10 | 0 | +0.01(+0.06%) |
Jul 18, 2013 | 16.10 | 16.23 | 15.99 | 16.09 | 0 | +0.15(+0.94%) |
Jul 17, 2013 | 16.28 | 16.30 | 15.85 | 15.94 | 84,620 | -0.20(-1.24%) |
Jul 16, 2013 | 15.89 | 16.41 | 15.82 | 16.14 | 0 | +0.30(+1.90%) |
Jul 15, 2013 | 15.45 | 15.84 | 15.32 | 15.84 | 0 | +0.45(+2.91%) |
Jul 12, 2013 | 15.47 | 15.50 | 15.16 | 15.39 | 0 | -0.11(-0.69%) |
Jul 11, 2013 | 15.45 | 15.50 | 15.21 | 15.50 | 0 | +0.38(+2.51%) |
Jul 10, 2013 | 15.29 | 15.42 | 15.08 | 15.12 | 0 | -0.17(-1.08%) |
Jul 09, 2013 | 15.30 | 15.43 | 15.08 | 15.28 | 0 | +0.04(+0.26%) |
Jul 08, 2013 | 15.02 | 15.37 | 15.02 | 15.24 | 0 | +0.06(+0.38%) |
Jul 05, 2013 | 15.44 | 15.47 | 15.11 | 15.18 | 0 | +0.02(+0.13%) |
Jul 03, 2013 | 14.98 | 15.28 | 14.85 | 15.16 | 0 | +0.05(+0.32%) |
Jul 02, 2013 | 15.08 | 15.32 | 14.93 | 15.12 | 0 | +0.04(+0.26%) |
Jul 01, 2013 | 14.47 | 15.54 | 14.47 | 15.08 | 0 | +0.71(+4.94%) |
Jun 28, 2013 | 14.20 | 14.55 | 14.10 | 14.37 | 161,189 | +0.19(+1.37%) |
Jun 27, 2013 | 14.02 | 14.42 | 14.02 | 14.17 | 0 | +0.32(+2.32%) |
Jun 26, 2013 | 13.85 | 13.98 | 13.85 | 13.85 | 0 | +0.12(+0.85%) |
Jun 25, 2013 | 13.83 | 13.88 | 13.51 | 13.74 | 0 | +0.26(+1.95%) |
Jun 24, 2013 | 13.76 | 13.77 | 13.43 | 13.47 | 0 | -0.35(-2.53%) |
Jun 21, 2013 | 13.77 | 13.95 | 13.68 | 13.82 | 75,023 | +0.11(+0.78%) |
Jun 20, 2013 | 13.75 | 13.80 | 13.61 | 13.72 | 0 | -0.14(-0.98%) |
Jun 19, 2013 | 13.96 | 13.99 | 13.74 | 13.85 | 0 | -0.08(-0.56%) |
Jun 18, 2013 | 13.66 | 13.94 | 13.62 | 13.93 | 0 | +0.36(+2.65%) |
Jun 17, 2013 | 13.52 | 13.73 | 13.44 | 13.57 | 0 | +0.17(+1.31%) |
Jun 14, 2013 | 13.87 | 14.10 | 13.32 | 13.40 | 0 | -0.42(-3.03%) |
Jun 13, 2013 | 13.56 | 13.98 | 13.14 | 13.81 | 25,453 | +0.22(+1.65%) |
Jun 12, 2013 | 13.64 | 13.73 | 13.56 | 13.59 | 66,342 | +0.03(+0.22%) |
Jun 11, 2013 | 13.56 | 13.64 | 13.56 | 13.56 | 62,797 | -0.05(-0.36%) |
Jun 10, 2013 | 13.57 | 13.78 | 13.49 | 13.61 | 0 | +0.04(+0.29%) |
Jun 07, 2013 | 13.73 | 13.96 | 13.56 | 13.57 | 0 | +0.01(+0.07%) |
Jun 06, 2013 | 13.37 | 13.61 | 13.37 | 13.56 | 32,991 | +0.19(+1.45%) |
Jun 05, 2013 | 13.41 | 13.57 | 13.33 | 13.37 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 13.32 | 13.45 | 13.31 | 13.38 | 0 | +0.07(+0.51%) |
Jun 03, 2013 | 12.40 | 13.39 | 12.15 | 13.31 | 95,962 | +0.91(+7.37%) |
May 31, 2013 | 12.83 | 13.03 | 12.35 | 12.39 | 42,260 | -0.50(-3.85%) |
May 30, 2013 | 13.08 | 13.09 | 12.79 | 12.89 | 23,470 | -0.17(-1.34%) |
May 29, 2013 | 13.01 | 13.27 | 12.76 | 13.06 | 45,498 | +0.01(+0.08%) |
May 28, 2013 | 12.54 | 13.23 | 12.54 | 13.06 | 57,774 | +0.57(+4.59%) |
May 24, 2013 | 12.12 | 12.55 | 11.90 | 12.48 | 0 | +0.33(+2.72%) |
May 23, 2013 | 11.79 | 12.44 | 11.74 | 12.15 | 0 | +0.25(+2.12%) |
May 22, 2013 | 11.75 | 12.84 | 11.74 | 11.90 | 0 | +0.15(+1.24%) |
May 21, 2013 | 12.27 | 12.55 | 11.65 | 11.75 | 0 | -0.48(-3.89%) |
May 20, 2013 | 12.50 | 12.50 | 12.14 | 12.23 | 0 | -0.36(-2.85%) |
May 17, 2013 | 12.30 | 12.67 | 12.27 | 12.59 | 0 | +0.32(+2.61%) |
May 16, 2013 | 12.23 | 12.87 | 11.77 | 12.27 | 58,278 | +0.05(+0.40%) |
May 15, 2013 | 13.06 | 13.12 | 12.16 | 12.22 | 0 | -1.11(-8.30%) |
May 13, 2013 | 13.44 | 13.52 | 13.25 | 13.33 | 0 | -0.19(-1.44%) |
May 10, 2013 | 13.92 | 13.93 | 13.39 | 13.52 | 0 | -0.43(-3.06%) |
May 09, 2013 | 13.98 | 14.25 | 13.85 | 13.95 | 0 | -0.18(-1.31%) |
May 08, 2013 | 13.66 | 14.26 | 13.66 | 14.13 | 0 | +0.42(+3.04%) |
May 07, 2013 | 13.59 | 13.82 | 13.59 | 13.72 | 0 | +0.13(+0.93%) |
May 06, 2013 | 13.35 | 13.59 | 13.35 | 13.59 | 0 | +0.20(+1.52%) |
May 03, 2013 | 13.47 | 13.53 | 13.24 | 13.39 | 0 | +0.15(+1.10%) |
May 02, 2013 | 12.83 | 13.32 | 12.83 | 13.24 | 0 | +0.41(+3.18%) |
May 01, 2013 | 13.10 | 13.86 | 12.23 | 12.83 | 0 | -0.27(-2.07%) |
Apr 30, 2013 | 12.74 | 13.25 | 12.72 | 13.10 | 0 | +0.39(+3.05%) |
Apr 29, 2013 | 12.87 | 12.92 | 12.64 | 12.72 | 74,219 | -0.21(-1.65%) |
Apr 26, 2013 | 12.87 | 13.01 | 12.87 | 12.93 | 14,206 | +0.06(+0.45%) |
Apr 25, 2013 | 13.05 | 13.28 | 12.77 | 12.87 | 17,763 | -0.17(-1.34%) |
Apr 24, 2013 | 12.48 | 13.07 | 12.48 | 13.05 | 25,920 | +0.59(+4.75%) |
Apr 23, 2013 | 12.16 | 12.59 | 12.16 | 12.45 | 24,934 | +0.43(+3.55%) |
Apr 22, 2013 | 12.06 | 12.11 | 11.56 | 12.03 | 52,101 | +0.00(+0.00%) |
Apr 19, 2013 | 11.86 | 12.18 | 11.86 | 12.03 | 20,473 | +0.16(+1.31%) |
Apr 18, 2013 | 12.34 | 12.44 | 11.74 | 11.87 | 35,133 | -0.50(-4.08%) |
Apr 17, 2013 | 12.95 | 13.08 | 12.03 | 12.38 | 39,325 | -0.69(-5.27%) |
Apr 16, 2013 | 12.55 | 13.11 | 12.55 | 13.06 | 38,213 | +0.60(+4.83%) |
Apr 15, 2013 | 12.91 | 13.17 | 12.20 | 12.46 | 71,546 | -0.66(-5.03%) |
Apr 12, 2013 | 13.10 | 13.17 | 12.83 | 13.12 | 18,263 | -0.01(-0.07%) |
Apr 11, 2013 | 13.58 | 13.58 | 12.99 | 13.13 | 40,771 | -0.43(-3.15%) |
Apr 10, 2013 | 12.87 | 13.57 | 12.87 | 13.56 | 31,114 | +0.70(+5.43%) |
Apr 09, 2013 | 13.49 | 13.49 | 12.79 | 12.86 | 24,713 | -0.53(-3.99%) |
Apr 08, 2013 | 13.43 | 13.55 | 13.22 | 13.39 | 65,139 | +0.02(+0.15%) |
Apr 05, 2013 | 12.41 | 13.55 | 12.41 | 13.38 | 53,145 | +0.77(+6.08%) |
Apr 04, 2013 | 12.61 | 12.61 | 12.24 | 12.61 | 55,558 | +0.00(+0.00%) |
Apr 03, 2013 | 13.01 | 13.11 | 12.51 | 12.61 | 110,992 | -0.37(-2.84%) |
Apr 02, 2013 | 13.30 | 13.53 | 12.86 | 12.98 | 103,645 | -0.28(-2.12%) |
Apr 01, 2013 | 13.23 | 13.43 | 13.20 | 13.26 | 80,460 | +0.03(+0.22%) |
Mar 28, 2013 | 13.38 | 13.38 | 13.20 | 13.23 | 31,931 | -0.09(-0.66%) |
Mar 27, 2013 | 13.16 | 13.45 | 13.10 | 13.32 | 49,304 | +0.18(+1.40%) |
Mar 26, 2013 | 13.22 | 13.22 | 12.86 | 13.13 | 28,897 | -0.12(-0.88%) |
Mar 25, 2013 | 13.49 | 13.54 | 13.22 | 13.25 | 51,885 | -0.26(-1.94%) |
Mar 22, 2013 | 13.47 | 13.52 | 13.39 | 13.51 | 29,100 | +0.06(+0.43%) |
Mar 21, 2013 | 13.45 | 13.50 | 13.31 | 13.45 | 17,832 | -0.04(-0.29%) |
Mar 20, 2013 | 13.42 | 13.53 | 13.33 | 13.49 | 46,183 | +0.13(+0.94%) |
Mar 19, 2013 | 13.32 | 13.42 | 13.20 | 13.37 | 54,153 | +0.02(+0.15%) |
Mar 18, 2013 | 13.13 | 13.39 | 13.10 | 13.35 | 63,232 | +0.18(+1.40%) |
Mar 15, 2013 | 13.20 | 13.35 | 13.02 | 13.16 | 123,307 | -0.09(-0.66%) |
Mar 14, 2013 | 12.78 | 13.27 | 12.78 | 13.25 | 67,391 | +0.07(+0.52%) |
Mar 13, 2013 | 13.07 | 13.19 | 12.91 | 13.18 | 34,412 | +0.14(+1.04%) |
Mar 12, 2013 | 12.97 | 13.08 | 12.86 | 13.05 | 50,331 | +0.07(+0.52%) |
Mar 11, 2013 | 12.74 | 13.00 | 12.68 | 12.98 | 70,678 | +0.18(+1.44%) |
Mar 08, 2013 | 12.91 | 12.91 | 12.71 | 12.79 | 47,902 | -0.12(-0.90%) |
Mar 07, 2013 | 12.82 | 12.91 | 12.67 | 12.91 | 25,782 | +0.10(+0.76%) |
Mar 06, 2013 | 12.91 | 12.91 | 12.66 | 12.81 | 47,791 | -0.06(-0.45%) |
Mar 05, 2013 | 12.94 | 12.97 | 12.79 | 12.87 | 37,852 | -0.02(-0.15%) |
Mar 04, 2013 | 12.92 | 12.96 | 12.71 | 12.89 | 98,577 | -0.02(-0.15%) |
Mar 01, 2013 | 12.57 | 12.92 | 12.57 | 12.91 | 70,372 | +0.21(+1.68%) |
Feb 28, 2013 | 12.66 | 12.79 | 12.52 | 12.70 | 65,018 | +0.14(+1.08%) |
Feb 27, 2013 | 12.42 | 12.91 | 12.42 | 12.56 | 25,658 | +0.16(+1.25%) |
Feb 26, 2013 | 12.47 | 12.73 | 12.34 | 12.40 | 51,747 | +0.02(+0.16%) |
Feb 25, 2013 | 12.61 | 12.89 | 12.32 | 12.39 | 49,567 | -0.12(-0.93%) |
Feb 22, 2013 | 12.39 | 12.61 | 12.39 | 12.50 | 25,063 | +0.21(+1.73%) |
Feb 21, 2013 | 12.45 | 12.84 | 12.11 | 12.29 | 46,229 | -0.20(-1.63%) |
Feb 20, 2013 | 12.64 | 12.78 | 12.33 | 12.49 | 69,087 | -0.10(-0.77%) |
Feb 19, 2013 | 12.12 | 12.87 | 12.03 | 12.59 | 138,436 | +0.70(+5.87%) |
Feb 15, 2013 | 11.51 | 12.03 | 11.41 | 11.89 | 140,993 | +0.57(+5.05%) |
Feb 14, 2013 | 11.32 | 11.39 | 11.12 | 11.32 | 68,760 | +0.11(+0.95%) |
Feb 13, 2013 | 10.95 | 11.25 | 10.87 | 11.21 | 23,830 | +0.31(+2.85%) |
Feb 12, 2013 | 10.85 | 11.02 | 10.75 | 10.90 | 44,255 | +0.04(+0.36%) |
Feb 11, 2013 | 11.08 | 11.26 | 10.75 | 10.86 | 28,517 | -0.12(-1.06%) |
Feb 08, 2013 | 11.14 | 11.14 | 10.97 | 10.98 | 19,773 | -0.13(-1.13%) |
Feb 07, 2013 | 11.09 | 11.14 | 11.08 | 11.11 | 23,795 | +0.01(+0.09%) |
Feb 06, 2013 | 11.03 | 11.14 | 10.98 | 11.10 | 6,796 | +0.10(+0.88%) |
Feb 04, 2013 | 11.09 | 11.14 | 10.95 | 11.00 | 48,836 | -0.09(-0.79%) |
Feb 01, 2013 | 11.01 | 11.14 | 10.93 | 11.09 | 63,501 | +0.16(+1.42%) |
Jan 31, 2013 | 10.70 | 11.09 | 10.70 | 10.93 | 15,542 | +0.17(+1.62%) |
Jan 30, 2013 | 11.00 | 11.08 | 10.66 | 10.76 | 64,716 | -0.22(-2.03%) |
Jan 29, 2013 | 10.73 | 11.04 | 10.73 | 10.98 | 34,139 | +0.27(+2.53%) |
Jan 28, 2013 | 10.50 | 10.79 | 10.50 | 10.71 | 100,532 | +0.24(+2.32%) |
Jan 25, 2013 | 10.52 | 10.60 | 10.32 | 10.47 | 47,545 | -0.02(-0.19%) |
Jan 24, 2013 | 10.36 | 10.52 | 10.28 | 10.49 | 35,450 | +0.10(+0.93%) |
Jan 23, 2013 | 10.51 | 10.53 | 10.37 | 10.39 | 75,952 | -0.05(-0.46%) |
Jan 22, 2013 | 10.43 | 10.58 | 10.40 | 10.44 | 24,537 | +0.06(+0.56%) |
Jan 18, 2013 | 10.27 | 10.60 | 10.20 | 10.38 | 35,596 | +0.07(+0.66%) |
Jan 17, 2013 | 10.23 | 10.31 | 10.09 | 10.31 | 38,198 | +0.22(+2.21%) |
Jan 16, 2013 | 10.23 | 10.37 | 10.08 | 10.09 | 23,670 | -0.14(-1.33%) |
Jan 15, 2013 | 10.27 | 10.34 | 10.11 | 10.22 | 20,250 | -0.02(-0.19%) |
Jan 14, 2013 | 10.40 | 10.46 | 10.18 | 10.24 | 17,256 | -0.07(-0.66%) |
Jan 11, 2013 | 10.42 | 10.42 | 10.27 | 10.31 | 33,527 | -0.07(-0.65%) |
Jan 10, 2013 | 10.23 | 10.59 | 10.08 | 10.38 | 27,501 | +0.17(+1.71%) |
Jan 09, 2013 | 10.20 | 10.38 | 10.14 | 10.20 | 22,328 | +0.12(+1.15%) |
Jan 08, 2013 | 10.50 | 10.56 | 10.06 | 10.09 | 22,846 | -0.37(-3.52%) |
Jan 07, 2013 | 10.71 | 10.71 | 10.36 | 10.46 | 38,306 | -0.05(-0.46%) |
Jan 04, 2013 | 10.29 | 10.58 | 10.01 | 10.51 | 27,735 | +0.29(+2.85%) |
Jan 03, 2013 | 10.05 | 10.22 | 9.935 | 10.21 | 31,994 | +0.26(+2.63%) |
Jan 02, 2013 | 9.837 | 10.17 | 9.604 | 9.953 | 111,780 | +0.35(+3.63%) |
Dec 31, 2012 | 9.275 | 9.643 | 8.984 | 9.604 | 53,171 | +0.31(+3.34%) |
Dec 28, 2012 | 9.420 | 9.526 | 9.294 | 9.294 | 18,540 | -0.15(-1.54%) |
Dec 27, 2012 | 9.585 | 9.662 | 9.430 | 9.439 | 11,316 | -0.13(-1.32%) |
Dec 26, 2012 | 9.652 | 9.652 | 9.526 | 9.565 | 10,265 | -0.07(-0.70%) |
Dec 24, 2012 | 9.585 | 9.633 | 9.536 | 9.633 | 7,498 | -0.04(-0.40%) |
Dec 21, 2012 | 9.652 | 9.711 | 9.342 | 9.672 | 96,650 | -0.04(-0.40%) |
Dec 20, 2012 | 9.691 | 9.788 | 9.604 | 9.711 | 106,265 | +0.02(+0.20%) |
Dec 19, 2012 | 9.827 | 9.963 | 9.594 | 9.691 | 50,582 | -0.16(-1.67%) |
Dec 18, 2012 | 10.09 | 10.09 | 9.749 | 9.856 | 31,112 | -0.18(-1.83%) |
Dec 17, 2012 | 10.11 | 10.17 | 9.972 | 10.04 | 36,420 | +0.01(+0.10%) |
Dec 14, 2012 | 9.972 | 10.07 | 9.905 | 10.03 | 17,804 | +0.00(+0.00%) |
Dec 13, 2012 | 9.875 | 10.10 | 9.817 | 10.03 | 16,728 | +0.16(+1.57%) |
Dec 12, 2012 | 9.691 | 10.16 | 9.691 | 9.875 | 33,803 | +0.19(+2.00%) |
Dec 11, 2012 | 9.556 | 9.691 | 9.492 | 9.682 | 15,953 | +0.19(+2.04%) |
Dec 10, 2012 | 9.449 | 9.614 | 9.255 | 9.488 | 27,512 | +0.09(+0.93%) |
Dec 07, 2012 | 9.449 | 9.449 | 9.226 | 9.400 | 12,240 | -0.03(-0.31%) |
Dec 06, 2012 | 9.449 | 9.604 | 9.362 | 9.430 | 17,711 | +0.00(+0.00%) |
Dec 05, 2012 | 9.478 | 9.497 | 9.333 | 9.430 | 23,760 | -0.01(-0.10%) |