Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.66 | 10.66 | 10.48 | 10.51 | 12,798 | -0.05(-0.47%) |
Nov 27, 2013 | 10.54 | 10.58 | 10.53 | 10.56 | 14,214 | -0.03(-0.28%) |
Nov 26, 2013 | 10.59 | 10.66 | 10.59 | 10.59 | 17,132 | -0.07(-0.66%) |
Nov 25, 2013 | 10.69 | 10.69 | 10.64 | 10.66 | 3,705 | +0.05(+0.47%) |
Nov 22, 2013 | 10.59 | 10.75 | 10.59 | 10.61 | 4,951 | -0.04(-0.38%) |
Nov 21, 2013 | 10.85 | 10.85 | 10.65 | 10.65 | 9,779 | -0.12(-1.11%) |
Nov 20, 2013 | 10.77 | 10.81 | 10.77 | 10.77 | 2,752 | +0.02(+0.19%) |
Nov 19, 2013 | 10.81 | 10.93 | 10.75 | 10.75 | 8,763 | -0.06(-0.55%) |
Nov 18, 2013 | 10.76 | 10.92 | 10.76 | 10.81 | 29,150 | +0.00(+0.00%) |
Nov 15, 2013 | 10.78 | 10.96 | 10.74 | 10.81 | 27,675 | +0.02(+0.19%) |
Nov 14, 2013 | 10.78 | 10.84 | 10.75 | 10.79 | 21,224 | +0.02(+0.19%) |
Nov 12, 2013 | 10.89 | 10.89 | 10.74 | 10.77 | 10,999 | -0.19(-1.72%) |
Nov 11, 2013 | 10.88 | 11.00 | 10.87 | 10.96 | 15,137 | +0.01(+0.08%) |
Nov 08, 2013 | 11.06 | 11.10 | 10.93 | 10.95 | 7,770 | -0.19(-1.70%) |
Nov 07, 2013 | 11.12 | 11.14 | 10.96 | 11.14 | 7,225 | +0.09(+0.81%) |
Nov 06, 2013 | 11.02 | 11.19 | 11.02 | 11.05 | 56,768 | +0.03(+0.27%) |
Nov 05, 2013 | 11.05 | 11.08 | 10.97 | 11.02 | 16,477 | -0.06(-0.54%) |
Nov 04, 2013 | 11.03 | 11.08 | 11.03 | 11.08 | 2,231 | -0.02(-0.18%) |
Nov 01, 2013 | 11.01 | 11.15 | 11.00 | 11.10 | 10,677 | +0.01(+0.08%) |
Oct 31, 2013 | 11.11 | 11.22 | 11.09 | 11.09 | 2,605 | -0.06(-0.53%) |
Oct 30, 2013 | 11.22 | 11.26 | 11.12 | 11.15 | 11,899 | -0.11(-0.98%) |
Oct 29, 2013 | 11.29 | 11.42 | 11.26 | 11.26 | 5,717 | +0.05(+0.45%) |
Oct 28, 2013 | 11.24 | 11.37 | 11.21 | 11.21 | 3,512 | -0.07(-0.62%) |
Oct 25, 2013 | 11.14 | 11.34 | 11.14 | 11.28 | 10,666 | +0.07(+0.62%) |
Oct 24, 2013 | 11.16 | 11.38 | 11.16 | 11.21 | 100,677 | -0.02(-0.18%) |
Oct 23, 2013 | 11.16 | 11.32 | 11.16 | 11.23 | 43,773 | +0.01(+0.09%) |
Oct 22, 2013 | 11.19 | 11.32 | 11.15 | 11.22 | 14,401 | -0.08(-0.71%) |
Oct 21, 2013 | 11.22 | 11.37 | 11.22 | 11.30 | 3,462 | +0.05(+0.44%) |
Oct 18, 2013 | 11.17 | 11.30 | 11.14 | 11.25 | 8,148 | +0.10(+0.90%) |
Oct 17, 2013 | 10.85 | 11.34 | 10.85 | 11.15 | 7,174 | +0.23(+2.11%) |
Oct 16, 2013 | 10.84 | 10.95 | 10.80 | 10.92 | 18,319 | -0.05(-0.46%) |
Oct 15, 2013 | 10.97 | 11.07 | 10.97 | 10.97 | 7,229 | -0.01(-0.09%) |
Oct 14, 2013 | 10.97 | 11.11 | 10.97 | 10.98 | 9,818 | +0.01(+0.09%) |
Oct 11, 2013 | 11.00 | 11.00 | 10.93 | 10.97 | 5,461 | -0.10(-0.90%) |
Oct 10, 2013 | 11.12 | 11.12 | 10.96 | 11.07 | 3,613 | +0.05(+0.45%) |
Oct 09, 2013 | 10.91 | 11.09 | 10.83 | 11.02 | 4,577 | +0.06(+0.55%) |
Oct 08, 2013 | 11.05 | 11.05 | 10.86 | 10.96 | 7,765 | +0.01(+0.09%) |
Oct 07, 2013 | 11.07 | 11.10 | 10.95 | 10.95 | 5,715 | -0.08(-0.72%) |
Oct 04, 2013 | 11.14 | 11.32 | 11.02 | 11.03 | 13,399 | -0.16(-1.43%) |
Oct 03, 2013 | 11.26 | 11.29 | 11.19 | 11.19 | 4,361 | -0.15(-1.32%) |
Oct 02, 2013 | 11.22 | 11.37 | 11.18 | 11.34 | 10,075 | -0.03(-0.26%) |
Oct 01, 2013 | 11.18 | 11.37 | 11.18 | 11.37 | 6,130 | +0.11(+0.98%) |
Sep 30, 2013 | 11.27 | 11.27 | 11.14 | 11.26 | 9,931 | -0.01(-0.09%) |
Sep 27, 2013 | 11.35 | 11.35 | 11.25 | 11.27 | 6,797 | -0.15(-1.31%) |
Sep 26, 2013 | 11.30 | 11.48 | 11.28 | 11.42 | 12,739 | +0.20(+1.78%) |
Sep 25, 2013 | 11.18 | 11.42 | 11.18 | 11.22 | 7,694 | -0.10(-0.88%) |
Sep 24, 2013 | 11.30 | 11.32 | 11.18 | 11.32 | 10,646 | +0.10(+0.89%) |
Sep 23, 2013 | 11.24 | 11.35 | 11.14 | 11.22 | 11,979 | -0.02(-0.18%) |
Sep 20, 2013 | 11.01 | 11.25 | 10.91 | 11.24 | 34,337 | +0.13(+1.17%) |
Sep 19, 2013 | 10.99 | 11.13 | 10.96 | 11.11 | 17,143 | +0.13(+1.18%) |
Sep 18, 2013 | 10.75 | 11.04 | 10.68 | 10.98 | 24,354 | +0.18(+1.67%) |
Sep 17, 2013 | 10.68 | 10.80 | 10.68 | 10.80 | 5,557 | +0.12(+1.12%) |
Sep 16, 2013 | 10.61 | 10.70 | 10.60 | 10.68 | 11,180 | +0.02(+0.19%) |
Sep 13, 2013 | 10.72 | 10.76 | 10.45 | 10.66 | 23,557 | -0.05(-0.47%) |
Sep 12, 2013 | 10.78 | 10.84 | 10.70 | 10.71 | 12,452 | +0.03(+0.28%) |
Sep 11, 2013 | 10.80 | 10.86 | 10.66 | 10.68 | 9,598 | -0.15(-1.39%) |
Sep 10, 2013 | 10.93 | 10.98 | 10.81 | 10.83 | 9,003 | -0.00(-0.00%) |
Sep 09, 2013 | 10.71 | 11.01 | 10.70 | 10.83 | 12,363 | +0.07(+0.65%) |
Sep 06, 2013 | 10.70 | 10.82 | 10.70 | 10.76 | 2,395 | -0.02(-0.19%) |
Sep 05, 2013 | 10.67 | 10.78 | 10.64 | 10.78 | 12,474 | +0.20(+1.89%) |
Sep 04, 2013 | 10.55 | 10.62 | 10.54 | 10.58 | 1,626 | -0.00(-0.04%) |
Sep 03, 2013 | 10.77 | 10.77 | 10.55 | 10.58 | 22,077 | -0.10(-0.90%) |
Aug 30, 2013 | 10.53 | 10.68 | 10.51 | 10.68 | 14,677 | +0.10(+0.95%) |
Aug 29, 2013 | 10.65 | 10.65 | 10.50 | 10.58 | 7,135 | -0.11(-1.03%) |
Aug 28, 2013 | 10.76 | 10.77 | 10.59 | 10.69 | 14,636 | -0.05(-0.47%) |
Aug 27, 2013 | 10.55 | 10.77 | 10.55 | 10.74 | 8,826 | +0.13(+1.23%) |
Aug 26, 2013 | 10.69 | 10.75 | 10.60 | 10.61 | 11,833 | -0.20(-1.85%) |
Aug 23, 2013 | 10.78 | 10.81 | 10.71 | 10.81 | 16,777 | +0.06(+0.56%) |
Aug 22, 2013 | 10.62 | 10.77 | 10.48 | 10.75 | 9,730 | +0.21(+1.99%) |
Aug 21, 2013 | 10.48 | 10.55 | 10.40 | 10.54 | 37,870 | +0.04(+0.38%) |
Aug 20, 2013 | 10.35 | 10.54 | 10.35 | 10.50 | 13,632 | +0.11(+1.06%) |
Aug 19, 2013 | 10.31 | 10.40 | 10.31 | 10.39 | 10,491 | +0.01(+0.10%) |
Aug 16, 2013 | 10.44 | 10.48 | 10.36 | 10.38 | 17,878 | -0.05(-0.48%) |
Aug 15, 2013 | 10.44 | 10.51 | 10.41 | 10.43 | 7,490 | -0.11(-1.04%) |
Aug 14, 2013 | 10.52 | 10.56 | 10.49 | 10.54 | 8,733 | -0.09(-0.85%) |
Aug 13, 2013 | 10.56 | 10.67 | 10.54 | 10.63 | 18,773 | -0.04(-0.37%) |
Aug 12, 2013 | 10.55 | 10.71 | 10.55 | 10.67 | 9,867 | +0.00(+0.00%) |
Aug 09, 2013 | 10.62 | 10.71 | 10.44 | 10.67 | 32,927 | +0.13(+1.19%) |
Aug 08, 2013 | 10.50 | 10.58 | 10.44 | 10.54 | 7,286 | -0.02(-0.15%) |
Aug 07, 2013 | 10.52 | 10.63 | 10.44 | 10.56 | 21,111 | +0.01(+0.09%) |
Aug 06, 2013 | 10.68 | 10.68 | 10.54 | 10.55 | 5,277 | -0.14(-1.31%) |
Aug 05, 2013 | 10.68 | 10.71 | 10.57 | 10.69 | 9,215 | -0.11(-1.02%) |
Aug 02, 2013 | 10.75 | 10.80 | 10.63 | 10.80 | 28,186 | +0.11(+1.03%) |
Aug 01, 2013 | 10.47 | 10.70 | 10.47 | 10.69 | 23,377 | +0.14(+1.33%) |
Jul 31, 2013 | 10.55 | 10.68 | 10.55 | 10.55 | 22,372 | -0.11(-1.03%) |
Jul 30, 2013 | 10.54 | 10.75 | 10.50 | 10.66 | 64,894 | +0.03(+0.28%) |
Jul 29, 2013 | 10.63 | 10.67 | 10.51 | 10.63 | 42,880 | +0.06(+0.57%) |
Jul 26, 2013 | 10.60 | 10.71 | 10.45 | 10.57 | 52,931 | +0.07(+0.67%) |
Jul 25, 2013 | 10.52 | 10.61 | 10.44 | 10.50 | 7,318 | -0.13(-1.22%) |
Jul 24, 2013 | 10.65 | 10.69 | 10.52 | 10.63 | 23,407 | -0.05(-0.48%) |
Jul 23, 2013 | 10.72 | 10.75 | 10.67 | 10.68 | 7,440 | +0.03(+0.29%) |
Jul 22, 2013 | 10.82 | 10.89 | 10.56 | 10.65 | 27,740 | -0.24(-2.20%) |
Jul 19, 2013 | 11.04 | 11.04 | 10.85 | 10.89 | 13,713 | -0.15(-1.36%) |
Jul 18, 2013 | 11.07 | 11.07 | 11.04 | 11.04 | 2,982 | +0.00(+0.00%) |
Jul 17, 2013 | 10.97 | 11.07 | 10.94 | 11.04 | 5,660 | +0.02(+0.18%) |
Jul 16, 2013 | 11.06 | 11.09 | 10.90 | 11.02 | 6,686 | -0.07(-0.63%) |
Jul 15, 2013 | 11.15 | 11.15 | 11.00 | 11.09 | 12,726 | -0.03(-0.27%) |
Jul 12, 2013 | 11.15 | 11.15 | 11.05 | 11.12 | 16,214 | +0.03(+0.27%) |
Jul 11, 2013 | 10.90 | 11.09 | 10.90 | 11.09 | 9,747 | +0.29(+2.69%) |
Jul 10, 2013 | 10.92 | 10.95 | 10.78 | 10.80 | 15,433 | -0.19(-1.73%) |
Jul 09, 2013 | 10.99 | 10.99 | 10.86 | 10.99 | 15,502 | +0.02(+0.18%) |
Jul 08, 2013 | 11.07 | 11.07 | 10.87 | 10.97 | 6,942 | +0.02(+0.18%) |
Jul 05, 2013 | 11.30 | 11.30 | 10.89 | 10.95 | 16,970 | -0.35(-3.10%) |
Jul 03, 2013 | 11.50 | 11.50 | 11.19 | 11.30 | 8,613 | -0.19(-1.65%) |
Jul 02, 2013 | 11.57 | 11.57 | 11.40 | 11.49 | 6,207 | +0.05(+0.44%) |
Jul 01, 2013 | 10.92 | 11.65 | 10.92 | 11.44 | 18,407 | -0.06(-0.52%) |
Jun 28, 2013 | 11.64 | 11.64 | 11.34 | 11.50 | 4,851 | -0.07(-0.61%) |
Jun 27, 2013 | 11.28 | 11.65 | 11.28 | 11.57 | 21,582 | +0.33(+2.94%) |
Jun 26, 2013 | 10.90 | 11.24 | 10.84 | 11.24 | 29,717 | +0.38(+3.50%) |
Jun 25, 2013 | 10.96 | 10.96 | 10.62 | 10.86 | 13,217 | +0.03(+0.28%) |
Jun 24, 2013 | 11.12 | 11.12 | 10.57 | 10.83 | 31,286 | -0.29(-2.61%) |
Jun 21, 2013 | 11.44 | 11.44 | 11.06 | 11.12 | 27,674 | -0.12(-1.07%) |
Jun 20, 2013 | 11.55 | 11.63 | 11.24 | 11.24 | 5,860 | -0.40(-3.44%) |
Jun 19, 2013 | 11.65 | 11.78 | 11.61 | 11.64 | 4,832 | -0.12(-1.02%) |
Jun 18, 2013 | 11.80 | 11.83 | 11.60 | 11.76 | 16,889 | -0.07(-0.59%) |
Jun 17, 2013 | 11.73 | 11.85 | 11.65 | 11.83 | 22,125 | +0.09(+0.76%) |
Jun 14, 2013 | 11.66 | 11.89 | 11.60 | 11.74 | 32,621 | +0.08(+0.69%) |
Jun 13, 2013 | 11.80 | 11.89 | 11.46 | 11.66 | 56,654 | -0.17(-1.44%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.78 | 11.83 | 26,697 | -0.20(-1.66%) |
Jun 11, 2013 | 12.10 | 12.12 | 11.90 | 12.03 | 19,890 | -0.18(-1.47%) |
Jun 10, 2013 | 12.24 | 12.24 | 12.15 | 12.21 | 23,925 | -0.04(-0.33%) |
Jun 07, 2013 | 12.29 | 12.34 | 12.22 | 12.25 | 14,522 | -0.06(-0.49%) |
Jun 06, 2013 | 12.24 | 12.35 | 12.20 | 12.31 | 14,661 | +0.11(+0.90%) |
Jun 05, 2013 | 11.89 | 12.24 | 11.89 | 12.20 | 10,529 | +0.20(+1.67%) |
Jun 04, 2013 | 11.89 | 12.17 | 11.89 | 12.00 | 22,918 | +0.03(+0.25%) |
Jun 03, 2013 | 12.17 | 12.17 | 11.82 | 11.97 | 18,611 | -0.12(-0.99%) |
May 31, 2013 | 12.36 | 12.45 | 12.01 | 12.09 | 38,777 | -0.36(-2.89%) |
May 30, 2013 | 12.56 | 12.61 | 12.21 | 12.45 | 40,067 | -0.11(-0.88%) |
May 29, 2013 | 12.84 | 12.84 | 12.56 | 12.56 | 9,717 | -0.28(-2.18%) |
May 28, 2013 | 12.96 | 13.01 | 12.84 | 12.84 | 9,124 | -0.13(-1.00%) |
May 24, 2013 | 13.10 | 13.11 | 12.97 | 12.97 | 12,218 | -0.12(-0.92%) |
May 23, 2013 | 13.24 | 13.27 | 13.09 | 13.09 | 5,409 | -0.04(-0.30%) |
May 22, 2013 | 13.18 | 13.30 | 13.10 | 13.13 | 6,510 | -0.07(-0.53%) |
May 21, 2013 | 13.21 | 13.26 | 13.14 | 13.20 | 7,304 | +0.04(+0.30%) |
May 20, 2013 | 13.18 | 13.19 | 13.13 | 13.16 | 3,249 | +0.05(+0.38%) |
May 17, 2013 | 13.16 | 13.16 | 13.11 | 13.11 | 7,817 | +0.01(+0.08%) |
May 16, 2013 | 13.13 | 13.14 | 13.10 | 13.10 | 5,337 | -0.05(-0.38%) |
May 15, 2013 | 13.12 | 13.25 | 13.11 | 13.15 | 25,262 | +0.00(+0.00%) |
May 13, 2013 | 13.20 | 13.20 | 13.11 | 13.15 | 7,688 | -0.06(-0.45%) |
May 10, 2013 | 13.22 | 13.29 | 13.20 | 13.21 | 10,081 | -0.00(-0.00%) |
May 09, 2013 | 13.25 | 13.34 | 13.20 | 13.21 | 10,671 | -0.04(-0.30%) |
May 08, 2013 | 13.25 | 13.35 | 13.25 | 13.25 | 10,359 | +0.00(+0.00%) |
May 07, 2013 | 13.39 | 13.39 | 13.23 | 13.25 | 12,178 | -0.06(-0.45%) |
May 06, 2013 | 13.35 | 13.36 | 13.30 | 13.31 | 8,480 | -0.09(-0.67%) |
May 03, 2013 | 13.36 | 13.40 | 13.34 | 13.40 | 6,667 | +0.01(+0.07%) |
May 02, 2013 | 13.36 | 13.39 | 13.36 | 13.39 | 12,688 | +0.03(+0.22%) |
May 01, 2013 | 13.27 | 13.40 | 13.27 | 13.36 | 6,674 | +0.03(+0.23%) |
Apr 30, 2013 | 13.38 | 13.46 | 13.28 | 13.33 | 4,573 | +0.05(+0.38%) |
Apr 29, 2013 | 13.27 | 13.36 | 13.27 | 13.28 | 7,424 | -0.02(-0.15%) |
Apr 26, 2013 | 13.30 | 13.31 | 13.28 | 13.30 | 7,545 | -0.01(-0.08%) |
Apr 25, 2013 | 13.30 | 13.38 | 13.30 | 13.31 | 2,662 | +0.01(+0.08%) |
Apr 24, 2013 | 13.28 | 13.42 | 13.28 | 13.30 | 5,198 | -0.08(-0.60%) |
Apr 23, 2013 | 13.43 | 13.43 | 13.38 | 13.38 | 3,409 | +0.05(+0.38%) |
Apr 22, 2013 | 13.33 | 13.35 | 13.33 | 13.33 | 3,194 | +0.00(+0.00%) |
Apr 19, 2013 | 13.50 | 13.50 | 13.31 | 13.33 | 6,745 | -0.09(-0.67%) |
Apr 18, 2013 | 13.38 | 13.47 | 13.32 | 13.42 | 7,099 | +0.08(+0.60%) |
Apr 17, 2013 | 13.33 | 13.38 | 13.33 | 13.34 | 1,582 | +0.01(+0.08%) |
Apr 16, 2013 | 13.33 | 13.38 | 13.33 | 13.33 | 7,974 | -0.01(-0.07%) |
Apr 15, 2013 | 13.29 | 13.34 | 13.29 | 13.34 | 2,777 | +0.08(+0.60%) |
Apr 12, 2013 | 13.25 | 13.26 | 13.25 | 13.26 | 2,856 | +0.01(+0.08%) |
Apr 11, 2013 | 13.26 | 13.27 | 13.25 | 13.25 | 5,161 | -0.01(-0.08%) |
Apr 10, 2013 | 13.33 | 13.33 | 13.25 | 13.26 | 6,213 | -0.14(-1.04%) |
Apr 09, 2013 | 13.27 | 13.40 | 13.22 | 13.40 | 8,211 | +0.14(+1.06%) |
Apr 08, 2013 | 13.15 | 13.29 | 13.15 | 13.26 | 12,929 | +0.19(+1.45%) |
Apr 05, 2013 | 13.04 | 13.10 | 12.99 | 13.07 | 1,313 | +0.04(+0.31%) |
Apr 04, 2013 | 13.04 | 13.04 | 13.03 | 13.03 | 3,944 | -0.01(-0.08%) |
Apr 03, 2013 | 13.12 | 13.12 | 13.04 | 13.04 | 4,429 | -0.08(-0.61%) |
Apr 02, 2013 | 13.12 | 13.13 | 13.07 | 13.12 | 2,703 | -0.03(-0.23%) |
Apr 01, 2013 | 13.15 | 13.22 | 13.15 | 13.15 | 4,144 | -0.05(-0.38%) |
Mar 28, 2013 | 13.18 | 13.20 | 13.12 | 13.20 | 11,050 | +0.05(+0.38%) |
Mar 27, 2013 | 13.05 | 13.15 | 13.05 | 13.15 | 11,059 | +0.02(+0.15%) |
Mar 26, 2013 | 13.18 | 13.18 | 12.98 | 13.13 | 17,876 | -0.05(-0.38%) |
Mar 25, 2013 | 13.12 | 13.18 | 12.97 | 13.18 | 23,210 | +0.00(+0.00%) |
Mar 22, 2013 | 13.22 | 13.22 | 13.12 | 13.18 | 5,306 | +0.06(+0.46%) |
Mar 21, 2013 | 13.34 | 13.34 | 13.12 | 13.12 | 14,065 | -0.12(-0.91%) |
Mar 20, 2013 | 13.15 | 13.24 | 13.15 | 13.24 | 2,289 | +0.06(+0.46%) |
Mar 19, 2013 | 13.18 | 13.23 | 13.15 | 13.18 | 8,922 | +0.03(+0.23%) |
Mar 18, 2013 | 13.13 | 13.37 | 13.13 | 13.15 | 21,347 | -0.04(-0.30%) |
Mar 15, 2013 | 13.53 | 13.64 | 13.13 | 13.19 | 12,926 | -0.45(-3.30%) |
Mar 14, 2013 | 13.90 | 13.90 | 13.64 | 13.64 | 9,354 | -0.33(-2.36%) |
Mar 13, 2013 | 13.86 | 13.97 | 13.81 | 13.97 | 3,679 | +0.04(+0.29%) |
Mar 12, 2013 | 13.83 | 13.94 | 13.72 | 13.93 | 3,413 | +0.14(+1.02%) |
Mar 11, 2013 | 13.80 | 13.88 | 13.70 | 13.79 | 16,939 | -0.01(-0.07%) |
Mar 08, 2013 | 13.96 | 13.96 | 13.75 | 13.80 | 17,146 | -0.05(-0.36%) |
Mar 07, 2013 | 13.94 | 13.94 | 13.84 | 13.85 | 10,713 | +0.01(+0.07%) |
Mar 06, 2013 | 13.84 | 13.87 | 13.84 | 13.84 | 3,568 | -0.01(-0.07%) |
Mar 05, 2013 | 13.83 | 13.87 | 13.83 | 13.85 | 3,103 | +0.00(+0.00%) |
Mar 04, 2013 | 13.93 | 13.93 | 13.85 | 13.85 | 4,548 | -0.11(-0.79%) |
Mar 01, 2013 | 13.92 | 14.03 | 13.92 | 13.96 | 4,694 | +0.06(+0.43%) |
Feb 28, 2013 | 13.95 | 14.21 | 13.90 | 13.90 | 7,886 | -0.12(-0.86%) |
Feb 27, 2013 | 13.95 | 14.13 | 13.95 | 14.02 | 5,165 | +0.07(+0.50%) |
Feb 26, 2013 | 14.09 | 14.21 | 13.95 | 13.95 | 1,775 | -0.05(-0.36%) |
Feb 25, 2013 | 14.24 | 14.24 | 14.00 | 14.00 | 4,811 | -0.18(-1.27%) |
Feb 22, 2013 | 14.04 | 14.19 | 14.00 | 14.18 | 7,812 | +0.06(+0.42%) |
Feb 21, 2013 | 14.11 | 14.16 | 14.07 | 14.12 | 6,213 | +0.09(+0.64%) |
Feb 20, 2013 | 13.98 | 14.03 | 13.95 | 14.03 | 6,061 | +0.07(+0.50%) |
Feb 19, 2013 | 13.99 | 14.15 | 13.96 | 13.96 | 11,078 | -0.10(-0.71%) |
Feb 15, 2013 | 14.26 | 14.26 | 14.06 | 14.06 | 5,206 | -0.19(-1.33%) |
Feb 14, 2013 | 14.31 | 14.31 | 14.21 | 14.25 | 1,591 | -0.09(-0.63%) |
Feb 13, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,274 | -0.17(-1.17%) |
Feb 12, 2013 | 14.17 | 14.52 | 14.17 | 14.51 | 9,255 | +0.26(+1.82%) |
Feb 11, 2013 | 14.31 | 14.41 | 14.17 | 14.25 | 9,508 | -0.16(-1.11%) |
Feb 08, 2013 | 14.45 | 14.50 | 14.34 | 14.41 | 8,525 | -0.11(-0.76%) |
Feb 07, 2013 | 14.36 | 14.53 | 14.36 | 14.52 | 2,072 | +0.18(+1.26%) |
Feb 06, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,082 | -0.19(-1.31%) |
Feb 04, 2013 | 14.40 | 14.53 | 14.40 | 14.53 | 1,300 | +0.03(+0.21%) |
Feb 01, 2013 | 14.40 | 14.57 | 14.40 | 14.50 | 5,800 | +0.10(+0.69%) |
Jan 31, 2013 | 14.52 | 14.67 | 14.37 | 14.40 | 2,469 | -0.02(-0.14%) |
Jan 30, 2013 | 14.39 | 14.45 | 14.32 | 14.42 | 2,695 | +0.04(+0.28%) |
Jan 29, 2013 | 14.50 | 14.50 | 14.38 | 14.38 | 3,951 | -0.01(-0.07%) |
Jan 28, 2013 | 14.57 | 14.66 | 14.36 | 14.39 | 3,171 | -0.15(-1.02%) |
Jan 25, 2013 | 14.68 | 14.68 | 14.54 | 14.54 | 9,150 | -0.14(-0.97%) |
Jan 24, 2013 | 14.68 | 14.71 | 14.68 | 14.68 | 1,083 | -0.08(-0.54%) |
Jan 23, 2013 | 14.79 | 14.79 | 14.62 | 14.76 | 2,134 | +0.17(+1.16%) |
Jan 22, 2013 | 14.72 | 14.74 | 14.58 | 14.59 | 5,390 | -0.18(-1.22%) |
Jan 18, 2013 | 15.32 | 15.50 | 14.77 | 14.77 | 11,469 | -0.49(-3.21%) |
Jan 17, 2013 | 15.30 | 15.50 | 15.26 | 15.26 | 6,709 | +0.10(+0.66%) |
Jan 16, 2013 | 14.85 | 15.49 | 14.85 | 15.16 | 15,466 | +0.31(+2.09%) |
Jan 15, 2013 | 15.02 | 15.02 | 14.85 | 14.85 | 11,953 | -0.17(-1.13%) |
Jan 14, 2013 | 15.12 | 15.20 | 15.02 | 15.02 | 2,996 | -0.14(-0.92%) |
Jan 11, 2013 | 15.71 | 15.71 | 15.15 | 15.16 | 6,165 | -0.06(-0.39%) |
Jan 10, 2013 | 15.24 | 15.65 | 15.21 | 15.22 | 5,751 | -0.19(-1.23%) |
Jan 09, 2013 | 15.75 | 15.95 | 15.17 | 15.41 | 15,665 | +0.21(+1.38%) |
Jan 08, 2013 | 15.16 | 15.43 | 15.04 | 15.20 | 2,908 | +0.35(+2.36%) |
Jan 07, 2013 | 14.86 | 14.86 | 14.78 | 14.85 | 2,713 | +0.07(+0.47%) |
Jan 04, 2013 | 14.32 | 14.79 | 14.32 | 14.78 | 7,399 | +0.30(+2.07%) |
Jan 03, 2013 | 14.43 | 14.48 | 14.31 | 14.48 | 8,110 | +0.18(+1.26%) |
Jan 02, 2013 | 14.36 | 14.40 | 14.10 | 14.30 | 10,793 | +0.20(+1.42%) |
Dec 31, 2012 | 14.01 | 14.27 | 14.01 | 14.10 | 16,637 | -0.10(-0.70%) |
Dec 28, 2012 | 13.85 | 14.20 | 13.58 | 14.20 | 32,822 | +0.42(+3.05%) |
Dec 27, 2012 | 13.71 | 13.79 | 13.42 | 13.78 | 16,622 | +0.17(+1.25%) |
Dec 26, 2012 | 13.87 | 13.87 | 13.60 | 13.61 | 4,675 | -0.24(-1.73%) |
Dec 24, 2012 | 13.86 | 13.87 | 13.70 | 13.85 | 9,449 | +0.00(+0.00%) |
Dec 21, 2012 | 13.83 | 13.87 | 13.76 | 13.85 | 8,490 | +0.02(+0.14%) |
Dec 20, 2012 | 13.75 | 13.84 | 13.39 | 13.83 | 20,843 | +0.14(+1.02%) |
Dec 19, 2012 | 13.69 | 13.73 | 13.66 | 13.69 | 15,085 | +0.13(+0.96%) |
Dec 18, 2012 | 13.67 | 13.77 | 13.56 | 13.56 | 17,791 | -0.17(-1.24%) |
Dec 17, 2012 | 14.04 | 14.04 | 13.72 | 13.73 | 8,808 | -0.33(-2.35%) |
Dec 14, 2012 | 14.13 | 14.13 | 13.82 | 14.06 | 8,484 | +0.03(+0.18%) |
Dec 13, 2012 | 14.30 | 14.30 | 13.90 | 14.04 | 17,715 | -0.15(-1.09%) |
Dec 12, 2012 | 14.32 | 14.33 | 14.06 | 14.19 | 11,364 | +0.00(+0.00%) |
Dec 11, 2012 | 14.27 | 14.27 | 13.99 | 14.19 | 6,182 | +0.06(+0.42%) |
Dec 10, 2012 | 14.30 | 14.30 | 14.01 | 14.13 | 14,932 | -0.12(-0.84%) |
Dec 07, 2012 | 14.23 | 14.46 | 14.23 | 14.25 | 35,249 | +0.02(+0.14%) |
Dec 06, 2012 | 14.34 | 14.65 | 14.22 | 14.23 | 19,933 | -0.11(-0.77%) |
Dec 05, 2012 | 14.19 | 14.49 | 14.16 | 14.34 | 10,373 | +0.04(+0.28%) |