Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.49 | 15.57 | 15.36 | 15.38 | 461,409 | -0.14(-0.91%) |
Nov 27, 2013 | 15.51 | 15.60 | 15.34 | 15.52 | 1,104,658 | +0.01(+0.09%) |
Nov 26, 2013 | 15.58 | 15.60 | 15.32 | 15.51 | 1,632,077 | -0.04(-0.27%) |
Nov 25, 2013 | 15.85 | 15.85 | 15.52 | 15.55 | 1,650,353 | -0.23(-1.44%) |
Nov 22, 2013 | 15.68 | 15.88 | 15.67 | 15.78 | 1,741,991 | +0.07(+0.45%) |
Nov 21, 2013 | 15.51 | 15.73 | 15.51 | 15.71 | 2,928,479 | +0.27(+1.74%) |
Nov 20, 2013 | 15.22 | 15.60 | 15.22 | 15.44 | 3,330,309 | +0.21(+1.39%) |
Nov 19, 2013 | 15.45 | 15.45 | 15.15 | 15.22 | 3,626,882 | -0.28(-1.78%) |
Nov 18, 2013 | 15.87 | 15.89 | 15.37 | 15.50 | 3,871,124 | -0.35(-2.23%) |
Nov 15, 2013 | 15.74 | 15.88 | 15.57 | 15.85 | 1,763,088 | +0.15(+0.95%) |
Nov 14, 2013 | 15.71 | 15.78 | 15.57 | 15.71 | 2,037,178 | -0.06(-0.40%) |
Nov 13, 2013 | 15.78 | 15.86 | 15.62 | 15.77 | 1,819,734 | -0.05(-0.31%) |
Nov 12, 2013 | 15.79 | 15.89 | 15.64 | 15.82 | 1,223,937 | -0.02(-0.13%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.83 | 15.84 | 1,493,371 | -0.26(-1.63%) |
Nov 08, 2013 | 15.76 | 16.14 | 15.61 | 16.10 | 2,915,378 | +0.34(+2.16%) |
Nov 07, 2013 | 15.58 | 15.99 | 14.57 | 15.76 | 10,375,805 | -1.91(-10.81%) |
Nov 06, 2013 | 17.74 | 17.79 | 17.58 | 17.67 | 1,359,703 | -0.06(-0.32%) |
Nov 05, 2013 | 17.59 | 17.77 | 17.50 | 17.73 | 1,400,585 | +0.12(+0.68%) |
Nov 04, 2013 | 17.69 | 17.73 | 17.55 | 17.61 | 1,459,125 | -0.01(-0.08%) |
Nov 01, 2013 | 17.93 | 18.09 | 17.53 | 17.62 | 2,142,843 | -0.31(-1.74%) |
Oct 31, 2013 | 17.85 | 18.03 | 17.75 | 17.93 | 1,644,703 | +0.09(+0.52%) |
Oct 30, 2013 | 17.96 | 17.97 | 17.76 | 17.84 | 1,195,243 | -0.13(-0.71%) |
Oct 29, 2013 | 17.83 | 18.17 | 17.81 | 17.97 | 2,437,756 | +0.24(+1.36%) |
Oct 28, 2013 | 17.27 | 17.83 | 17.26 | 17.73 | 2,706,913 | +0.50(+2.87%) |
Oct 25, 2013 | 17.12 | 17.24 | 17.01 | 17.23 | 950,551 | +0.15(+0.87%) |
Oct 24, 2013 | 17.20 | 17.26 | 17.04 | 17.09 | 1,231,069 | -0.05(-0.29%) |
Oct 23, 2013 | 17.16 | 17.31 | 17.09 | 17.14 | 1,076,763 | -0.05(-0.29%) |
Oct 22, 2013 | 16.99 | 17.23 | 16.97 | 17.18 | 820,360 | +0.23(+1.38%) |
Oct 21, 2013 | 17.01 | 17.01 | 16.75 | 16.95 | 1,004,724 | -0.08(-0.50%) |
Oct 18, 2013 | 17.01 | 17.04 | 16.84 | 17.04 | 2,108,843 | +0.06(+0.38%) |
Oct 17, 2013 | 16.41 | 16.99 | 16.40 | 16.97 | 2,511,841 | +0.55(+3.32%) |
Oct 16, 2013 | 16.31 | 16.48 | 16.21 | 16.43 | 1,120,168 | +0.13(+0.78%) |
Oct 15, 2013 | 16.14 | 16.34 | 15.98 | 16.30 | 1,867,004 | +0.16(+0.96%) |
Oct 14, 2013 | 16.02 | 16.16 | 15.99 | 16.14 | 909,723 | +0.00(+0.00%) |
Oct 11, 2013 | 15.99 | 16.15 | 15.90 | 16.14 | 856,986 | +0.08(+0.48%) |
Oct 10, 2013 | 15.78 | 16.12 | 15.73 | 16.07 | 1,703,995 | +0.38(+2.39%) |
Oct 09, 2013 | 15.55 | 15.71 | 15.34 | 15.69 | 1,954,336 | +0.14(+0.91%) |
Oct 08, 2013 | 15.41 | 15.73 | 15.34 | 15.55 | 2,423,940 | +0.12(+0.78%) |
Oct 07, 2013 | 15.15 | 15.53 | 15.03 | 15.43 | 1,401,877 | +0.18(+1.16%) |
Oct 04, 2013 | 15.31 | 15.39 | 15.21 | 15.25 | 1,340,981 | -0.08(-0.51%) |
Oct 03, 2013 | 15.17 | 15.36 | 15.02 | 15.33 | 2,409,288 | +0.16(+1.03%) |
Oct 02, 2013 | 15.16 | 15.24 | 14.98 | 15.17 | 1,256,905 | -0.12(-0.79%) |
Oct 01, 2013 | 15.15 | 15.39 | 15.14 | 15.29 | 2,638,738 | +0.12(+0.79%) |
Sep 30, 2013 | 15.17 | 15.27 | 15.11 | 15.17 | 1,252,707 | -0.21(-1.33%) |
Sep 27, 2013 | 15.44 | 15.45 | 15.29 | 15.38 | 1,294,478 | -0.15(-0.96%) |
Sep 26, 2013 | 15.12 | 15.55 | 15.12 | 15.53 | 1,539,464 | +0.40(+2.67%) |
Sep 25, 2013 | 15.29 | 15.35 | 15.03 | 15.13 | 1,246,067 | -0.17(-1.11%) |
Sep 24, 2013 | 15.27 | 15.34 | 15.08 | 15.29 | 1,148,608 | -0.02(-0.14%) |
Sep 23, 2013 | 15.32 | 15.38 | 15.18 | 15.32 | 831,375 | -0.03(-0.18%) |
Sep 20, 2013 | 15.49 | 15.51 | 15.28 | 15.34 | 2,913,155 | -0.12(-0.78%) |
Sep 19, 2013 | 15.54 | 15.57 | 15.29 | 15.46 | 832,183 | +0.02(+0.14%) |
Sep 18, 2013 | 15.32 | 15.52 | 15.13 | 15.44 | 1,139,986 | +0.08(+0.55%) |
Sep 17, 2013 | 15.25 | 15.44 | 15.24 | 15.36 | 1,216,655 | +0.09(+0.56%) |
Sep 16, 2013 | 15.21 | 15.38 | 15.09 | 15.27 | 1,770,416 | +0.29(+1.94%) |
Sep 13, 2013 | 14.83 | 15.03 | 14.78 | 14.98 | 1,261,610 | +0.22(+1.49%) |
Sep 12, 2013 | 14.66 | 14.84 | 14.61 | 14.76 | 1,234,672 | +0.14(+0.97%) |
Sep 11, 2013 | 14.52 | 14.74 | 14.30 | 14.62 | 1,848,161 | +0.03(+0.19%) |
Sep 10, 2013 | 14.92 | 14.92 | 14.56 | 14.59 | 1,793,982 | -0.28(-1.90%) |
Sep 09, 2013 | 14.96 | 15.00 | 14.79 | 14.88 | 1,664,468 | -0.08(-0.57%) |
Sep 06, 2013 | 14.92 | 15.13 | 14.73 | 14.96 | 1,764,854 | +0.09(+0.62%) |
Sep 05, 2013 | 14.84 | 14.99 | 14.81 | 14.87 | 1,668,866 | +0.03(+0.19%) |
Sep 04, 2013 | 14.55 | 14.91 | 14.51 | 14.84 | 2,610,341 | +0.33(+2.29%) |
Sep 03, 2013 | 14.92 | 15.11 | 14.23 | 14.51 | 3,162,979 | -0.21(-1.39%) |
Aug 30, 2013 | 14.88 | 14.93 | 14.68 | 14.71 | 1,986,572 | -0.18(-1.24%) |
Aug 29, 2013 | 14.83 | 14.96 | 14.74 | 14.90 | 2,491,264 | +0.04(+0.24%) |
Aug 28, 2013 | 14.74 | 14.98 | 14.58 | 14.86 | 1,253,644 | +0.08(+0.54%) |
Aug 27, 2013 | 15.03 | 15.11 | 14.76 | 14.78 | 1,816,355 | -0.34(-2.23%) |
Aug 26, 2013 | 15.51 | 15.53 | 15.07 | 15.12 | 1,796,907 | -0.37(-2.41%) |
Aug 23, 2013 | 15.66 | 15.77 | 15.49 | 15.49 | 1,197,641 | -0.20(-1.30%) |
Aug 22, 2013 | 15.90 | 15.99 | 15.57 | 15.70 | 1,812,810 | -0.18(-1.11%) |
Aug 21, 2013 | 15.97 | 16.09 | 15.79 | 15.87 | 828,371 | -0.10(-0.62%) |
Aug 20, 2013 | 15.96 | 16.13 | 15.87 | 15.97 | 1,096,604 | +0.05(+0.31%) |
Aug 19, 2013 | 15.59 | 16.02 | 15.59 | 15.92 | 1,091,351 | +0.33(+2.12%) |
Aug 16, 2013 | 15.52 | 15.73 | 15.32 | 15.59 | 1,599,977 | +0.04(+0.23%) |
Aug 15, 2013 | 15.95 | 15.95 | 15.54 | 15.56 | 1,722,517 | -0.49(-3.03%) |
Aug 14, 2013 | 16.35 | 16.40 | 16.04 | 16.04 | 2,043,564 | -0.35(-2.15%) |
Aug 13, 2013 | 17.25 | 17.25 | 16.36 | 16.40 | 2,795,270 | -0.16(-0.98%) |
Aug 12, 2013 | 16.50 | 16.69 | 16.45 | 16.56 | 1,999,977 | +0.01(+0.04%) |
Aug 09, 2013 | 16.45 | 16.64 | 16.40 | 16.55 | 975,192 | +0.06(+0.38%) |
Aug 08, 2013 | 16.45 | 16.53 | 16.28 | 16.49 | 862,279 | +0.08(+0.47%) |
Aug 07, 2013 | 16.62 | 16.64 | 16.34 | 16.41 | 932,776 | -0.30(-1.81%) |
Aug 06, 2013 | 16.86 | 17.25 | 16.59 | 16.71 | 2,941,504 | -0.15(-0.88%) |
Aug 05, 2013 | 16.72 | 16.88 | 16.64 | 16.86 | 690,252 | +0.11(+0.63%) |
Aug 02, 2013 | 16.85 | 16.85 | 16.57 | 16.75 | 923,625 | -0.03(-0.17%) |
Aug 01, 2013 | 16.32 | 16.85 | 16.25 | 16.78 | 2,134,823 | +0.62(+3.83%) |
Jul 31, 2013 | 16.19 | 16.32 | 16.11 | 16.16 | 1,054,876 | +0.02(+0.13%) |
Jul 30, 2013 | 16.26 | 16.45 | 16.11 | 16.14 | 808,143 | -0.08(-0.52%) |
Jul 29, 2013 | 16.33 | 16.51 | 16.21 | 16.23 | 843,140 | -0.11(-0.69%) |
Jul 26, 2013 | 16.30 | 16.42 | 16.11 | 16.34 | 1,167,992 | +0.00(+0.00%) |
Jul 25, 2013 | 16.33 | 16.45 | 16.27 | 16.34 | 845,225 | -0.02(-0.13%) |
Jul 24, 2013 | 16.40 | 16.41 | 16.25 | 16.36 | 718,594 | -0.04(-0.26%) |
Jul 23, 2013 | 16.57 | 16.59 | 16.35 | 16.40 | 1,182,988 | -0.17(-1.02%) |
Jul 22, 2013 | 16.62 | 16.66 | 16.47 | 16.57 | 930,352 | -0.06(-0.38%) |
Jul 19, 2013 | 16.74 | 16.86 | 16.35 | 16.64 | 992,834 | -0.11(-0.63%) |
Jul 18, 2013 | 16.92 | 17.06 | 16.66 | 16.74 | 988,477 | -0.06(-0.34%) |
Jul 17, 2013 | 16.68 | 16.94 | 16.58 | 16.80 | 997,390 | +0.16(+0.93%) |
Jul 16, 2013 | 16.61 | 16.66 | 16.46 | 16.64 | 781,907 | +0.06(+0.38%) |
Jul 15, 2013 | 16.66 | 16.82 | 16.53 | 16.58 | 916,645 | +0.00(+0.00%) |
Jul 12, 2013 | 16.34 | 16.58 | 16.28 | 16.58 | 783,272 | +0.23(+1.38%) |
Jul 11, 2013 | 16.33 | 16.43 | 16.26 | 16.35 | 507,816 | +0.18(+1.13%) |
Jul 10, 2013 | 16.26 | 16.35 | 16.08 | 16.17 | 968,895 | -0.11(-0.65%) |
Jul 09, 2013 | 16.52 | 16.35 | 16.21 | 16.28 | 1,383,076 | +0.09(+0.57%) |
Jul 08, 2013 | 15.91 | 16.27 | 15.81 | 16.18 | 2,374,240 | +0.34(+2.18%) |
Jul 05, 2013 | 15.64 | 15.84 | 15.54 | 15.84 | 647,331 | +0.29(+1.86%) |
Jul 03, 2013 | 15.57 | 15.69 | 15.46 | 15.55 | 755,333 | -0.09(-0.59%) |
Jul 02, 2013 | 15.68 | 15.76 | 15.54 | 15.64 | 1,253,151 | -0.02(-0.13%) |
Jul 01, 2013 | 15.56 | 15.88 | 15.54 | 15.66 | 1,164,499 | +0.14(+0.91%) |
Jun 28, 2013 | 15.24 | 15.59 | 15.23 | 15.52 | 1,838,780 | +0.33(+2.18%) |
Jun 27, 2013 | 15.26 | 15.59 | 15.17 | 15.19 | 1,136,170 | +0.06(+0.37%) |
Jun 26, 2013 | 15.28 | 15.42 | 15.14 | 15.14 | 1,143,634 | -0.03(-0.19%) |
Jun 25, 2013 | 15.26 | 15.30 | 15.10 | 15.16 | 1,193,589 | +0.05(+0.33%) |
Jun 24, 2013 | 15.14 | 15.29 | 14.99 | 15.11 | 1,866,146 | -0.06(-0.37%) |
Jun 21, 2013 | 15.57 | 15.63 | 15.14 | 15.17 | 3,629,627 | -0.33(-2.13%) |
Jun 20, 2013 | 16.09 | 16.14 | 15.49 | 15.50 | 1,590,546 | -0.57(-3.56%) |
Jun 19, 2013 | 16.16 | 16.39 | 16.07 | 16.07 | 3,261,308 | -0.15(-0.93%) |
Jun 18, 2013 | 16.01 | 16.31 | 15.97 | 16.22 | 2,445,122 | +0.22(+1.35%) |
Jun 17, 2013 | 15.68 | 16.18 | 15.61 | 16.01 | 2,060,509 | +0.43(+2.74%) |
Jun 14, 2013 | 15.67 | 15.77 | 15.49 | 15.58 | 854,796 | -0.07(-0.45%) |
Jun 13, 2013 | 15.45 | 15.76 | 15.38 | 15.65 | 1,178,918 | +0.25(+1.62%) |
Jun 12, 2013 | 15.66 | 15.68 | 15.40 | 15.40 | 642,656 | -0.15(-0.97%) |
Jun 11, 2013 | 15.25 | 15.61 | 15.23 | 15.55 | 836,331 | +0.17(+1.10%) |
Jun 10, 2013 | 15.37 | 15.41 | 15.21 | 15.38 | 1,459,076 | +0.08(+0.49%) |
Jun 07, 2013 | 15.21 | 15.37 | 15.14 | 15.31 | 701,100 | +0.18(+1.21%) |
Jun 06, 2013 | 15.09 | 15.21 | 14.96 | 15.13 | 1,447,742 | +0.02(+0.12%) |
Jun 05, 2013 | 15.45 | 15.53 | 15.10 | 15.11 | 1,628,977 | -0.42(-2.69%) |
Jun 04, 2013 | 15.52 | 15.71 | 15.47 | 15.53 | 1,393,937 | +0.01(+0.09%) |
Jun 03, 2013 | 15.58 | 15.64 | 15.09 | 15.51 | 2,639,631 | -0.10(-0.62%) |
May 31, 2013 | 15.77 | 15.86 | 15.60 | 15.61 | 1,983,771 | -0.12(-0.77%) |
May 30, 2013 | 16.02 | 16.09 | 15.68 | 15.73 | 1,163,183 | -0.31(-1.92%) |
May 29, 2013 | 16.27 | 16.33 | 15.89 | 16.04 | 1,518,253 | -0.31(-1.92%) |
May 28, 2013 | 16.45 | 16.55 | 16.24 | 16.35 | 1,462,506 | +0.02(+0.11%) |
May 24, 2013 | 16.22 | 16.45 | 16.18 | 16.33 | 1,751,421 | +0.07(+0.46%) |
May 23, 2013 | 16.06 | 16.27 | 15.96 | 16.26 | 1,790,792 | +0.06(+0.38%) |
May 22, 2013 | 15.54 | 16.28 | 15.54 | 16.20 | 4,074,019 | +0.67(+4.31%) |
May 21, 2013 | 15.61 | 15.74 | 15.42 | 15.53 | 1,504,016 | -0.08(-0.51%) |
May 20, 2013 | 15.77 | 15.87 | 15.57 | 15.61 | 1,414,471 | -0.17(-1.10%) |
May 17, 2013 | 15.86 | 15.92 | 15.65 | 15.78 | 1,709,716 | -0.02(-0.12%) |
May 16, 2013 | 16.87 | 16.96 | 15.70 | 15.80 | 4,364,756 | -0.30(-1.86%) |
May 15, 2013 | 15.79 | 16.19 | 15.63 | 16.10 | 2,998,414 | +0.73(+4.78%) |
May 13, 2013 | 15.24 | 15.40 | 15.21 | 15.37 | 1,246,518 | +0.14(+0.89%) |
May 10, 2013 | 15.14 | 15.25 | 15.11 | 15.23 | 927,534 | +0.07(+0.43%) |
May 09, 2013 | 15.32 | 15.38 | 15.14 | 15.16 | 615,304 | -0.17(-1.13%) |
May 08, 2013 | 15.36 | 15.41 | 15.24 | 15.34 | 637,359 | -0.01(-0.06%) |
May 07, 2013 | 15.27 | 15.40 | 15.22 | 15.35 | 949,589 | +0.06(+0.40%) |
May 06, 2013 | 15.53 | 15.53 | 15.27 | 15.29 | 1,048,967 | -0.22(-1.42%) |
May 03, 2013 | 15.35 | 15.55 | 15.25 | 15.51 | 1,253,086 | +0.23(+1.50%) |
May 02, 2013 | 15.05 | 15.28 | 15.02 | 15.28 | 1,224,553 | +0.21(+1.40%) |
May 01, 2013 | 15.37 | 15.40 | 15.05 | 15.07 | 845,309 | -0.34(-2.22%) |
Apr 30, 2013 | 15.29 | 15.44 | 15.24 | 15.41 | 1,118,696 | +0.11(+0.70%) |
Apr 29, 2013 | 15.18 | 15.32 | 15.12 | 15.30 | 989,470 | +0.14(+0.96%) |
Apr 26, 2013 | 15.13 | 15.24 | 15.11 | 15.15 | 843,026 | +0.01(+0.06%) |
Apr 25, 2013 | 15.13 | 15.21 | 15.01 | 15.15 | 762,288 | +0.03(+0.19%) |
Apr 24, 2013 | 15.27 | 15.43 | 15.08 | 15.12 | 1,042,030 | -0.13(-0.86%) |
Apr 23, 2013 | 15.20 | 15.39 | 15.06 | 15.25 | 1,299,979 | +0.10(+0.68%) |
Apr 22, 2013 | 15.08 | 15.24 | 15.00 | 15.15 | 850,538 | +0.06(+0.40%) |
Apr 19, 2013 | 14.95 | 15.27 | 14.91 | 15.08 | 806,546 | +0.13(+0.88%) |
Apr 18, 2013 | 14.97 | 15.07 | 14.93 | 14.95 | 837,180 | -0.03(-0.22%) |
Apr 17, 2013 | 14.99 | 15.09 | 14.78 | 14.99 | 1,517,342 | -0.06(-0.40%) |
Apr 16, 2013 | 14.64 | 15.06 | 14.61 | 15.05 | 1,235,309 | +0.48(+3.31%) |
Apr 15, 2013 | 14.61 | 14.72 | 14.45 | 14.57 | 1,876,835 | -0.16(-1.11%) |
Apr 12, 2013 | 14.79 | 14.89 | 14.69 | 14.73 | 1,577,812 | -0.12(-0.79%) |
Apr 11, 2013 | 14.89 | 14.93 | 14.79 | 14.85 | 1,476,082 | -0.05(-0.31%) |
Apr 10, 2013 | 14.87 | 15.00 | 14.84 | 14.89 | 2,112,424 | +0.07(+0.47%) |
Apr 09, 2013 | 15.23 | 15.26 | 14.81 | 14.82 | 2,597,094 | -0.36(-2.37%) |
Apr 08, 2013 | 15.11 | 15.23 | 15.08 | 15.18 | 645,486 | +0.03(+0.19%) |
Apr 05, 2013 | 15.08 | 15.21 | 15.02 | 15.15 | 837,460 | -0.06(-0.40%) |
Apr 04, 2013 | 15.01 | 15.26 | 14.96 | 15.22 | 1,337,094 | +0.25(+1.66%) |
Apr 03, 2013 | 15.32 | 15.32 | 14.95 | 14.97 | 2,452,088 | -0.34(-2.23%) |
Apr 02, 2013 | 15.39 | 15.51 | 15.22 | 15.31 | 2,039,473 | -0.03(-0.21%) |
Apr 01, 2013 | 15.44 | 15.50 | 15.25 | 15.34 | 1,600,403 | -0.07(-0.43%) |
Mar 28, 2013 | 15.27 | 15.43 | 15.20 | 15.41 | 1,740,003 | +0.13(+0.86%) |
Mar 27, 2013 | 15.13 | 15.28 | 15.05 | 15.28 | 1,396,274 | +0.09(+0.59%) |
Mar 26, 2013 | 15.13 | 15.25 | 15.03 | 15.19 | 1,625,146 | +0.09(+0.62%) |
Mar 25, 2013 | 15.29 | 15.32 | 15.01 | 15.09 | 1,836,608 | -0.14(-0.89%) |
Mar 22, 2013 | 14.78 | 15.28 | 14.74 | 15.23 | 3,460,649 | +0.52(+3.56%) |
Mar 21, 2013 | 14.52 | 14.72 | 14.38 | 14.71 | 1,975,309 | +0.22(+1.52%) |
Mar 20, 2013 | 13.88 | 14.60 | 13.81 | 14.49 | 3,398,926 | +0.64(+4.63%) |
Mar 19, 2013 | 13.67 | 13.85 | 13.61 | 13.85 | 1,691,396 | +0.19(+1.37%) |
Mar 18, 2013 | 13.45 | 13.70 | 13.37 | 13.66 | 1,522,349 | +0.15(+1.14%) |
Mar 15, 2013 | 13.61 | 13.61 | 13.42 | 13.50 | 1,212,232 | -0.11(-0.82%) |
Mar 14, 2013 | 13.53 | 13.65 | 13.44 | 13.62 | 722,039 | +0.12(+0.90%) |
Mar 13, 2013 | 13.43 | 13.56 | 13.39 | 13.49 | 730,022 | +0.08(+0.63%) |
Mar 12, 2013 | 13.34 | 13.46 | 13.28 | 13.41 | 847,840 | +0.07(+0.49%) |
Mar 11, 2013 | 13.41 | 13.46 | 13.31 | 13.34 | 901,798 | -0.10(-0.73%) |
Mar 08, 2013 | 13.51 | 13.54 | 13.33 | 13.44 | 569,375 | -0.02(-0.14%) |
Mar 07, 2013 | 13.43 | 13.77 | 13.40 | 13.46 | 1,423,724 | +0.09(+0.66%) |
Mar 06, 2013 | 13.42 | 13.45 | 13.27 | 13.37 | 740,443 | -0.01(-0.10%) |
Mar 05, 2013 | 13.33 | 13.41 | 13.25 | 13.39 | 742,705 | +0.11(+0.85%) |
Mar 04, 2013 | 13.27 | 13.36 | 13.24 | 13.27 | 1,042,536 | -0.03(-0.25%) |
Mar 01, 2013 | 13.16 | 13.34 | 12.97 | 13.31 | 1,880,109 | +0.13(+0.96%) |
Feb 28, 2013 | 13.34 | 13.37 | 13.17 | 13.18 | 1,588,649 | -0.07(-0.49%) |
Feb 27, 2013 | 12.93 | 13.82 | 12.87 | 13.25 | 5,014,112 | +0.29(+2.28%) |
Feb 26, 2013 | 12.93 | 12.98 | 12.85 | 12.95 | 1,641,673 | +0.03(+0.22%) |
Feb 25, 2013 | 12.92 | 13.14 | 12.87 | 12.92 | 1,975,625 | +0.05(+0.40%) |
Feb 22, 2013 | 12.77 | 12.87 | 12.71 | 12.87 | 907,851 | +0.13(+1.06%) |
Feb 21, 2013 | 12.88 | 12.98 | 12.66 | 12.74 | 1,470,195 | -0.16(-1.26%) |
Feb 20, 2013 | 13.02 | 13.07 | 12.89 | 12.90 | 1,157,718 | -0.14(-1.11%) |
Feb 19, 2013 | 12.90 | 13.07 | 12.84 | 13.04 | 2,419,537 | +0.17(+1.34%) |
Feb 15, 2013 | 13.06 | 13.06 | 12.79 | 12.87 | 2,252,513 | -0.15(-1.18%) |
Feb 14, 2013 | 13.03 | 13.15 | 12.96 | 13.03 | 1,372,974 | +0.04(+0.32%) |
Feb 13, 2013 | 13.06 | 13.08 | 12.93 | 12.98 | 869,361 | -0.06(-0.43%) |
Feb 12, 2013 | 13.04 | 13.11 | 12.99 | 13.04 | 1,192,927 | -0.07(-0.57%) |
Feb 11, 2013 | 13.10 | 13.22 | 13.08 | 13.11 | 1,025,922 | +0.00(+0.04%) |
Feb 08, 2013 | 13.18 | 13.18 | 13.00 | 13.11 | 1,576,762 | -0.02(-0.18%) |
Feb 07, 2013 | 13.31 | 13.51 | 13.04 | 13.13 | 3,050,224 | +0.16(+1.26%) |
Feb 06, 2013 | 12.88 | 12.97 | 12.81 | 12.97 | 2,183,673 | +0.07(+0.50%) |
Feb 04, 2013 | 12.68 | 12.92 | 12.68 | 12.91 | 1,673,259 | +0.16(+1.28%) |
Feb 01, 2013 | 12.55 | 12.76 | 12.48 | 12.74 | 1,663,726 | +0.24(+1.93%) |
Jan 31, 2013 | 12.51 | 12.59 | 12.44 | 12.50 | 2,392,893 | +0.01(+0.11%) |
Jan 30, 2013 | 12.63 | 12.63 | 12.38 | 12.49 | 1,713,545 | -0.10(-0.81%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.59 | 2,274,607 | +0.04(+0.30%) |
Jan 28, 2013 | 12.66 | 12.66 | 12.43 | 12.55 | 1,852,329 | -0.09(-0.70%) |
Jan 25, 2013 | 12.84 | 12.85 | 12.55 | 12.64 | 1,919,150 | -0.19(-1.49%) |
Jan 24, 2013 | 12.80 | 12.93 | 12.77 | 12.83 | 968,232 | +0.01(+0.11%) |
Jan 23, 2013 | 12.67 | 12.83 | 12.66 | 12.82 | 1,189,074 | +0.15(+1.21%) |
Jan 22, 2013 | 12.60 | 12.66 | 12.48 | 12.66 | 1,434,339 | +0.08(+0.63%) |
Jan 18, 2013 | 12.63 | 12.63 | 12.48 | 12.58 | 1,374,066 | -0.02(-0.15%) |
Jan 17, 2013 | 12.49 | 12.64 | 12.45 | 12.60 | 1,596,388 | +0.13(+1.01%) |
Jan 16, 2013 | 12.36 | 12.52 | 12.32 | 12.48 | 1,319,674 | +0.12(+0.94%) |
Jan 15, 2013 | 12.63 | 12.67 | 12.27 | 12.36 | 2,859,624 | -0.30(-2.35%) |
Jan 14, 2013 | 11.78 | 12.67 | 11.78 | 12.66 | 7,267,620 | +1.11(+9.63%) |
Jan 11, 2013 | 11.59 | 11.61 | 11.44 | 11.55 | 1,285,960 | -0.02(-0.20%) |
Jan 10, 2013 | 11.59 | 11.74 | 11.54 | 11.57 | 1,518,536 | +0.00(+0.04%) |
Jan 09, 2013 | 11.71 | 11.75 | 11.51 | 11.57 | 1,838,991 | -0.02(-0.20%) |
Jan 08, 2013 | 11.69 | 11.72 | 11.47 | 11.59 | 2,560,253 | -0.07(-0.64%) |
Jan 07, 2013 | 11.71 | 12.14 | 11.61 | 11.66 | 3,334,300 | +0.01(+0.12%) |
Jan 04, 2013 | 11.52 | 11.67 | 11.44 | 11.65 | 3,820,882 | +0.11(+0.97%) |
Jan 03, 2013 | 11.11 | 11.54 | 11.08 | 11.54 | 2,653,623 | +0.47(+4.29%) |
Jan 02, 2013 | 11.09 | 11.11 | 10.82 | 11.06 | 2,169,875 | +0.24(+2.23%) |
Dec 31, 2012 | 10.67 | 10.85 | 10.59 | 10.82 | 1,428,731 | +0.15(+1.44%) |
Dec 28, 2012 | 10.75 | 10.78 | 10.67 | 10.67 | 819,472 | -0.13(-1.16%) |
Dec 27, 2012 | 10.84 | 10.90 | 10.71 | 10.79 | 854,322 | -0.06(-0.52%) |
Dec 26, 2012 | 10.98 | 11.00 | 10.85 | 10.85 | 603,027 | -0.13(-1.23%) |
Dec 24, 2012 | 10.96 | 11.00 | 10.88 | 10.98 | 596,815 | +0.00(+0.04%) |
Dec 21, 2012 | 10.96 | 11.05 | 10.89 | 10.98 | 2,153,762 | -0.05(-0.46%) |
Dec 20, 2012 | 11.13 | 11.21 | 10.95 | 11.03 | 2,541,450 | -0.12(-1.04%) |
Dec 19, 2012 | 11.16 | 11.20 | 11.11 | 11.15 | 1,465,217 | +0.01(+0.08%) |
Dec 18, 2012 | 11.08 | 11.20 | 11.08 | 11.14 | 1,975,965 | -0.08(-0.75%) |
Dec 17, 2012 | 11.12 | 11.23 | 11.11 | 11.22 | 1,804,614 | +0.09(+0.84%) |
Dec 14, 2012 | 11.07 | 11.16 | 11.05 | 11.13 | 2,971,332 | +0.00(+0.04%) |
Dec 13, 2012 | 10.98 | 11.15 | 10.98 | 11.12 | 2,220,056 | +0.13(+1.23%) |
Dec 12, 2012 | 11.11 | 11.12 | 10.95 | 10.99 | 1,268,192 | -0.12(-1.09%) |
Dec 11, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 1,351,024 | +0.12(+1.06%) |
Dec 10, 2012 | 10.97 | 11.05 | 10.94 | 10.99 | 935,906 | +0.01(+0.13%) |
Dec 07, 2012 | 10.98 | 11.04 | 10.90 | 10.98 | 1,144,986 | +0.00(+0.04%) |
Dec 06, 2012 | 10.94 | 11.06 | 10.92 | 10.98 | 1,314,026 | +0.02(+0.21%) |
Dec 05, 2012 | 10.98 | 11.02 | 10.88 | 10.95 | 1,628,384 | -0.00(-0.04%) |