Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.00 | 18.06 | 17.73 | 17.75 | 0 | -0.17(-0.97%) |
Nov 27, 2013 | 17.80 | 17.94 | 17.71 | 17.92 | 0 | +0.14(+0.81%) |
Nov 26, 2013 | 17.67 | 17.81 | 17.59 | 17.78 | 0 | +0.17(+0.95%) |
Nov 25, 2013 | 17.54 | 17.69 | 17.49 | 17.61 | 0 | +0.07(+0.39%) |
Nov 22, 2013 | 17.45 | 17.57 | 17.25 | 17.54 | 0 | +0.08(+0.48%) |
Nov 21, 2013 | 17.14 | 17.48 | 17.01 | 17.46 | 578,774 | +0.39(+2.27%) |
Nov 20, 2013 | 16.91 | 17.23 | 16.91 | 17.07 | 333,532 | -0.06(-0.35%) |
Nov 19, 2013 | 17.19 | 17.29 | 16.99 | 17.13 | 0 | -0.08(-0.44%) |
Nov 18, 2013 | 17.31 | 17.37 | 17.13 | 17.21 | 359,562 | -0.04(-0.22%) |
Nov 15, 2013 | 17.32 | 17.45 | 17.10 | 17.25 | 0 | -0.08(-0.48%) |
Nov 14, 2013 | 17.35 | 17.38 | 17.20 | 17.33 | 311,658 | -0.01(-0.04%) |
Nov 13, 2013 | 17.07 | 17.35 | 16.97 | 17.34 | 0 | +0.22(+1.29%) |
Nov 12, 2013 | 17.26 | 17.36 | 17.01 | 17.12 | 453,524 | -0.20(-1.18%) |
Nov 11, 2013 | 17.46 | 17.49 | 17.20 | 17.32 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 16.82 | 17.49 | 16.82 | 17.35 | 0 | +0.52(+3.11%) |
Nov 07, 2013 | 17.42 | 17.42 | 16.82 | 16.82 | 1,623,333 | -0.51(-2.93%) |
Nov 06, 2013 | 17.08 | 17.37 | 17.02 | 17.33 | 553,716 | +0.37(+2.19%) |
Nov 05, 2013 | 17.19 | 17.20 | 16.96 | 16.96 | 493,268 | -0.32(-1.84%) |
Nov 04, 2013 | 17.36 | 17.36 | 17.10 | 17.28 | 268,483 | +0.02(+0.13%) |
Nov 01, 2013 | 17.34 | 17.34 | 17.01 | 17.26 | 0 | -0.02(-0.13%) |
Oct 31, 2013 | 17.35 | 17.38 | 17.21 | 17.28 | 463,835 | -0.10(-0.57%) |
Oct 30, 2013 | 17.46 | 17.57 | 17.36 | 17.38 | 283,295 | -0.09(-0.52%) |
Oct 29, 2013 | 17.69 | 17.82 | 17.28 | 17.47 | 361,297 | -0.17(-0.95%) |
Oct 28, 2013 | 17.42 | 17.64 | 17.35 | 17.64 | 0 | +0.22(+1.26%) |
Oct 25, 2013 | 17.31 | 17.44 | 17.26 | 17.42 | 0 | +0.14(+0.79%) |
Oct 24, 2013 | 17.20 | 17.35 | 17.06 | 17.28 | 466,603 | +0.07(+0.40%) |
Oct 23, 2013 | 17.13 | 17.24 | 17.05 | 17.21 | 362,095 | -0.05(-0.31%) |
Oct 22, 2013 | 17.26 | 17.37 | 17.09 | 17.26 | 521,619 | +0.00(+0.00%) |
Oct 21, 2013 | 17.33 | 17.45 | 17.20 | 17.26 | 0 | -0.07(-0.42%) |
Oct 18, 2013 | 17.27 | 17.38 | 17.10 | 17.34 | 551,106 | +0.10(+0.59%) |
Oct 17, 2013 | 17.26 | 17.34 | 17.07 | 17.23 | 645,073 | -0.09(-0.52%) |
Oct 16, 2013 | 16.86 | 17.33 | 16.80 | 17.32 | 977,783 | +0.60(+3.58%) |
Oct 15, 2013 | 16.50 | 17.07 | 16.49 | 16.73 | 1,342,378 | +0.25(+1.52%) |
Oct 14, 2013 | 16.07 | 16.48 | 16.07 | 16.47 | 544,866 | +0.28(+1.73%) |
Oct 11, 2013 | 15.91 | 16.19 | 15.82 | 16.19 | 0 | +0.17(+1.09%) |
Oct 10, 2013 | 15.66 | 16.06 | 15.57 | 16.02 | 517,936 | +0.50(+3.23%) |
Oct 09, 2013 | 15.58 | 15.70 | 15.50 | 15.52 | 0 | -0.08(-0.54%) |
Oct 08, 2013 | 15.68 | 15.75 | 15.52 | 15.60 | 631,966 | -0.11(-0.72%) |
Oct 07, 2013 | 15.81 | 15.82 | 15.66 | 15.72 | 651,418 | -0.24(-1.47%) |
Oct 04, 2013 | 15.76 | 15.96 | 15.72 | 15.95 | 0 | +0.19(+1.20%) |
Oct 03, 2013 | 15.69 | 15.80 | 15.59 | 15.76 | 543,177 | +0.03(+0.19%) |
Oct 02, 2013 | 15.86 | 15.86 | 15.68 | 15.73 | 0 | -0.17(-1.10%) |
Oct 01, 2013 | 15.65 | 15.98 | 15.57 | 15.91 | 1,068,719 | +0.29(+1.84%) |
Sep 30, 2013 | 15.39 | 15.66 | 15.37 | 15.62 | 696,402 | +0.11(+0.73%) |
Sep 27, 2013 | 15.37 | 15.60 | 15.34 | 15.51 | 0 | +0.04(+0.24%) |
Sep 26, 2013 | 15.42 | 15.56 | 15.29 | 15.47 | 521,703 | +0.05(+0.29%) |
Sep 25, 2013 | 15.31 | 15.51 | 15.23 | 15.42 | 535,691 | +0.15(+0.99%) |
Sep 24, 2013 | 15.11 | 15.39 | 15.00 | 15.27 | 1,244,463 | +0.30(+1.99%) |
Sep 23, 2013 | 15.06 | 15.10 | 14.75 | 14.97 | 1,245,437 | -0.10(-0.68%) |
Sep 20, 2013 | 15.20 | 15.22 | 15.06 | 15.07 | 0 | -0.11(-0.70%) |
Sep 19, 2013 | 15.65 | 15.69 | 15.09 | 15.18 | 0 | -0.49(-3.13%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.62 | 15.67 | 0 | -0.35(-2.17%) |
Sep 17, 2013 | 15.90 | 16.10 | 15.82 | 16.02 | 0 | +0.14(+0.86%) |
Sep 16, 2013 | 15.82 | 16.00 | 15.78 | 15.88 | 0 | +0.05(+0.33%) |
Sep 13, 2013 | 15.78 | 15.90 | 15.69 | 15.83 | 0 | +0.09(+0.58%) |
Sep 12, 2013 | 15.97 | 15.99 | 15.70 | 15.74 | 0 | -0.17(-1.09%) |
Sep 11, 2013 | 15.74 | 15.91 | 15.65 | 15.91 | 0 | +0.17(+1.10%) |
Sep 10, 2013 | 15.82 | 15.91 | 15.60 | 15.74 | 694,643 | -0.03(-0.19%) |
Sep 09, 2013 | 15.78 | 15.88 | 15.63 | 15.77 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 15.88 | 15.88 | 15.41 | 15.76 | 0 | -0.04(-0.24%) |
Sep 05, 2013 | 15.64 | 15.85 | 15.61 | 15.80 | 501,196 | +0.18(+1.16%) |
Sep 04, 2013 | 15.56 | 15.81 | 15.44 | 15.62 | 632,859 | +0.01(+0.05%) |
Sep 03, 2013 | 15.93 | 16.15 | 15.31 | 15.61 | 0 | -0.17(-1.05%) |
Aug 30, 2013 | 16.06 | 16.12 | 15.74 | 15.78 | 0 | -0.28(-1.74%) |
Aug 29, 2013 | 16.12 | 16.18 | 16.00 | 16.06 | 0 | -0.06(-0.38%) |
Aug 28, 2013 | 16.16 | 16.23 | 16.08 | 16.12 | 359,847 | -0.02(-0.09%) |
Aug 27, 2013 | 16.74 | 16.79 | 16.12 | 16.13 | 341,130 | -0.70(-4.17%) |
Aug 26, 2013 | 17.05 | 17.20 | 16.80 | 16.83 | 284,341 | -0.21(-1.24%) |
Aug 23, 2013 | 16.93 | 17.07 | 16.73 | 17.05 | 0 | +0.12(+0.71%) |
Aug 22, 2013 | 16.42 | 16.96 | 16.41 | 16.93 | 0 | +0.49(+2.99%) |
Aug 21, 2013 | 16.71 | 16.73 | 16.43 | 16.43 | 0 | -0.32(-1.89%) |
Aug 20, 2013 | 16.50 | 16.81 | 16.48 | 16.75 | 249,017 | +0.29(+1.74%) |
Aug 19, 2013 | 16.49 | 16.69 | 16.41 | 16.46 | 309,076 | -0.13(-0.77%) |
Aug 16, 2013 | 16.62 | 16.82 | 16.46 | 16.59 | 0 | -0.02(-0.14%) |
Aug 15, 2013 | 16.66 | 16.71 | 16.48 | 16.62 | 384,633 | -0.11(-0.68%) |
Aug 14, 2013 | 16.82 | 16.84 | 16.69 | 16.73 | 231,802 | -0.11(-0.63%) |
Aug 13, 2013 | 16.93 | 16.93 | 16.66 | 16.83 | 269,530 | -0.03(-0.16%) |
Aug 12, 2013 | 16.63 | 16.91 | 16.62 | 16.86 | 281,929 | +0.12(+0.74%) |
Aug 09, 2013 | 16.72 | 16.93 | 16.62 | 16.74 | 237,891 | +0.01(+0.05%) |
Aug 08, 2013 | 16.80 | 16.92 | 16.64 | 16.73 | 237,277 | +0.06(+0.36%) |
Aug 07, 2013 | 16.86 | 16.89 | 16.67 | 16.67 | 332,711 | -0.20(-1.16%) |
Aug 06, 2013 | 16.98 | 17.00 | 16.81 | 16.86 | 294,170 | -0.19(-1.11%) |
Aug 05, 2013 | 16.89 | 17.11 | 16.79 | 17.05 | 547,950 | +0.07(+0.40%) |
Aug 02, 2013 | 16.89 | 17.00 | 16.78 | 16.99 | 387,340 | -0.01(-0.04%) |
Aug 01, 2013 | 16.61 | 17.04 | 16.51 | 16.99 | 1,212,864 | +0.57(+3.45%) |
Jul 31, 2013 | 16.50 | 16.67 | 16.37 | 16.43 | 0 | +0.01(+0.05%) |
Jul 30, 2013 | 16.49 | 16.58 | 16.35 | 16.42 | 696,487 | -0.05(-0.32%) |
Jul 29, 2013 | 16.74 | 16.74 | 16.45 | 16.47 | 0 | -0.24(-1.45%) |
Jul 26, 2013 | 16.88 | 16.90 | 16.67 | 16.71 | 0 | -0.20(-1.21%) |
Jul 25, 2013 | 16.96 | 17.05 | 16.82 | 16.92 | 0 | -0.04(-0.22%) |
Jul 24, 2013 | 16.99 | 17.08 | 16.89 | 16.96 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 16.64 | 16.99 | 16.62 | 16.93 | 0 | +0.27(+1.63%) |
Jul 22, 2013 | 16.77 | 16.92 | 16.62 | 16.65 | 0 | -0.11(-0.68%) |
Jul 19, 2013 | 15.61 | 17.19 | 15.61 | 16.77 | 0 | +1.19(+7.66%) |
Jul 18, 2013 | 15.27 | 15.59 | 15.16 | 15.57 | 0 | +0.32(+2.10%) |
Jul 17, 2013 | 15.26 | 15.41 | 15.16 | 15.25 | 317,738 | -0.00(-0.02%) |
Jul 16, 2013 | 15.34 | 15.45 | 15.17 | 15.26 | 0 | -0.10(-0.64%) |
Jul 15, 2013 | 15.38 | 15.39 | 15.24 | 15.35 | 0 | +0.06(+0.40%) |
Jul 12, 2013 | 15.10 | 15.36 | 14.98 | 15.29 | 0 | +0.17(+1.10%) |
Jul 11, 2013 | 15.60 | 15.60 | 15.10 | 15.13 | 1,221,355 | -0.32(-2.10%) |
Jul 10, 2013 | 15.85 | 16.00 | 15.33 | 15.45 | 0 | -0.41(-2.57%) |
Jul 09, 2013 | 15.70 | 15.94 | 15.57 | 15.86 | 0 | +0.22(+1.40%) |
Jul 08, 2013 | 15.55 | 15.68 | 15.40 | 15.64 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 15.13 | 15.46 | 14.92 | 15.45 | 0 | +0.36(+2.40%) |
Jul 03, 2013 | 14.77 | 15.10 | 14.64 | 15.09 | 0 | +0.28(+1.89%) |
Jul 02, 2013 | 14.61 | 15.10 | 14.61 | 14.81 | 0 | +0.14(+0.93%) |
Jul 01, 2013 | 14.33 | 14.71 | 14.22 | 14.67 | 0 | +0.48(+3.39%) |
Jun 28, 2013 | 13.83 | 14.24 | 13.71 | 14.19 | 1,170,714 | +0.43(+3.11%) |
Jun 27, 2013 | 13.64 | 13.82 | 13.64 | 13.76 | 0 | +0.17(+1.27%) |
Jun 26, 2013 | 13.86 | 13.89 | 13.55 | 13.59 | 0 | -0.14(-1.04%) |
Jun 25, 2013 | 13.38 | 13.82 | 13.21 | 13.73 | 0 | +0.50(+3.75%) |
Jun 24, 2013 | 13.02 | 13.29 | 12.86 | 13.24 | 0 | +0.15(+1.15%) |
Jun 21, 2013 | 13.03 | 13.26 | 13.03 | 13.09 | 1,289,427 | +0.08(+0.64%) |
Jun 20, 2013 | 12.89 | 13.10 | 12.84 | 13.01 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 13.07 | 13.16 | 13.00 | 13.01 | 0 | -0.10(-0.75%) |
Jun 18, 2013 | 13.03 | 13.20 | 12.98 | 13.10 | 0 | +0.12(+0.93%) |
Jun 17, 2013 | 13.00 | 13.07 | 12.90 | 12.98 | 0 | +0.05(+0.41%) |
Jun 14, 2013 | 12.99 | 13.03 | 12.92 | 12.93 | 0 | -0.09(-0.69%) |
Jun 13, 2013 | 12.77 | 13.07 | 12.74 | 13.02 | 349,637 | +0.26(+2.06%) |
Jun 12, 2013 | 12.83 | 12.86 | 12.68 | 12.76 | 474,092 | +0.02(+0.12%) |
Jun 11, 2013 | 12.86 | 12.88 | 12.68 | 12.74 | 598,813 | -0.27(-2.08%) |
Jun 10, 2013 | 12.95 | 13.05 | 12.90 | 13.01 | 0 | +0.06(+0.46%) |
Jun 07, 2013 | 12.95 | 12.99 | 12.81 | 12.95 | 0 | +0.06(+0.47%) |
Jun 06, 2013 | 12.75 | 12.91 | 12.70 | 12.89 | 0 | +0.12(+0.94%) |
Jun 05, 2013 | 12.93 | 12.99 | 12.77 | 12.77 | 0 | -0.20(-1.56%) |
Jun 04, 2013 | 13.15 | 13.19 | 12.91 | 12.98 | 0 | -0.18(-1.37%) |
Jun 03, 2013 | 13.18 | 13.18 | 12.98 | 13.16 | 616,500 | +0.01(+0.06%) |
May 31, 2013 | 13.00 | 13.19 | 12.93 | 13.15 | 621,972 | +0.11(+0.81%) |
May 30, 2013 | 13.03 | 13.05 | 12.93 | 13.04 | 0 | +0.04(+0.29%) |
May 29, 2013 | 13.02 | 13.10 | 12.93 | 13.01 | 390,152 | -0.14(-1.09%) |
May 28, 2013 | 13.22 | 13.30 | 13.06 | 13.15 | 382,747 | +0.06(+0.46%) |
May 24, 2013 | 13.03 | 13.13 | 12.97 | 13.09 | 0 | -0.02(-0.12%) |
May 23, 2013 | 13.06 | 13.14 | 12.86 | 13.10 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.25 | 13.34 | 13.05 | 13.10 | 0 | -0.17(-1.25%) |
May 21, 2013 | 13.26 | 13.31 | 13.16 | 13.26 | 0 | +0.02(+0.11%) |
May 20, 2013 | 13.22 | 13.31 | 13.19 | 13.25 | 0 | +0.02(+0.11%) |
May 17, 2013 | 13.21 | 13.27 | 13.16 | 13.23 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.29 | 13.29 | 13.12 | 13.13 | 447,271 | -0.11(-0.80%) |
May 15, 2013 | 13.00 | 13.24 | 13.00 | 13.24 | 0 | +0.35(+2.68%) |
May 13, 2013 | 12.87 | 12.96 | 12.79 | 12.89 | 0 | -0.02(-0.12%) |
May 10, 2013 | 12.90 | 12.95 | 12.83 | 12.91 | 0 | +0.03(+0.23%) |
May 09, 2013 | 13.01 | 13.01 | 12.86 | 12.88 | 0 | -0.12(-0.93%) |
May 08, 2013 | 12.92 | 13.02 | 12.84 | 13.00 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.85 | 12.97 | 12.83 | 12.96 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.77 | 12.86 | 12.76 | 12.79 | 0 | +0.02(+0.12%) |
May 03, 2013 | 12.78 | 12.86 | 12.76 | 12.78 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.67 | 12.78 | 12.65 | 12.68 | 0 | +0.02(+0.12%) |
May 01, 2013 | 12.85 | 12.88 | 12.64 | 12.67 | 0 | -0.24(-1.86%) |
Apr 30, 2013 | 12.75 | 12.92 | 12.74 | 12.91 | 1,627,523 | +0.17(+1.36%) |
Apr 29, 2013 | 12.83 | 12.83 | 12.69 | 12.73 | 432,417 | -0.03(-0.24%) |
Apr 26, 2013 | 12.77 | 12.82 | 12.72 | 12.77 | 1,103,375 | -0.05(-0.41%) |
Apr 25, 2013 | 12.66 | 12.86 | 12.60 | 12.82 | 1,206,228 | +0.21(+1.67%) |
Apr 24, 2013 | 12.40 | 12.72 | 12.40 | 12.61 | 0 | +0.20(+1.58%) |
Apr 23, 2013 | 12.16 | 12.43 | 12.16 | 12.41 | 1,736,172 | +0.32(+2.61%) |
Apr 22, 2013 | 12.22 | 12.25 | 12.06 | 12.10 | 567,486 | -0.08(-0.68%) |
Apr 19, 2013 | 12.12 | 12.22 | 12.03 | 12.18 | 798,112 | +0.12(+1.00%) |
Apr 18, 2013 | 12.15 | 12.16 | 11.99 | 12.06 | 974,150 | -0.04(-0.31%) |
Apr 17, 2013 | 11.97 | 12.11 | 11.87 | 12.10 | 1,197,449 | +0.01(+0.06%) |
Apr 16, 2013 | 12.50 | 12.61 | 12.02 | 12.09 | 998,735 | -0.32(-2.60%) |
Apr 15, 2013 | 12.67 | 12.75 | 12.39 | 12.41 | 582,943 | -0.35(-2.71%) |
Apr 12, 2013 | 12.83 | 12.97 | 12.72 | 12.76 | 262,779 | -0.09(-0.70%) |
Apr 11, 2013 | 12.86 | 12.90 | 12.64 | 12.85 | 402,768 | -0.03(-0.23%) |
Apr 10, 2013 | 12.77 | 12.92 | 12.73 | 12.88 | 312,081 | +0.14(+1.06%) |
Apr 09, 2013 | 12.74 | 12.83 | 12.58 | 12.74 | 399,021 | +0.02(+0.18%) |
Apr 08, 2013 | 12.65 | 12.73 | 12.52 | 12.72 | 330,753 | +0.08(+0.59%) |
Apr 05, 2013 | 12.55 | 12.65 | 12.51 | 12.64 | 342,115 | -0.06(-0.47%) |
Apr 04, 2013 | 12.71 | 12.74 | 12.60 | 12.70 | 451,867 | -0.02(-0.12%) |
Apr 03, 2013 | 12.97 | 13.01 | 12.68 | 12.72 | 686,653 | -0.24(-1.86%) |
Apr 02, 2013 | 13.02 | 13.25 | 12.92 | 12.96 | 424,075 | +0.01(+0.12%) |
Apr 01, 2013 | 13.06 | 13.15 | 12.88 | 12.95 | 264,910 | -0.14(-1.09%) |
Mar 28, 2013 | 13.04 | 13.11 | 13.04 | 13.09 | 343,307 | +0.04(+0.34%) |
Mar 27, 2013 | 13.01 | 13.08 | 12.96 | 13.04 | 635,157 | -0.01(-0.06%) |
Mar 26, 2013 | 13.02 | 13.16 | 13.02 | 13.05 | 519,263 | +0.07(+0.52%) |
Mar 25, 2013 | 12.98 | 13.07 | 12.94 | 12.98 | 616,236 | +0.05(+0.41%) |
Mar 22, 2013 | 13.14 | 13.14 | 12.86 | 12.93 | 448,848 | -0.16(-1.20%) |
Mar 21, 2013 | 13.10 | 13.19 | 13.04 | 13.09 | 325,805 | -0.10(-0.74%) |
Mar 20, 2013 | 13.19 | 13.24 | 13.16 | 13.18 | 298,876 | +0.06(+0.46%) |
Mar 19, 2013 | 13.12 | 13.25 | 13.10 | 13.12 | 439,083 | +0.05(+0.40%) |
Mar 18, 2013 | 13.08 | 13.17 | 13.03 | 13.07 | 486,106 | -0.13(-1.02%) |
Mar 15, 2013 | 13.20 | 13.32 | 13.20 | 13.21 | 1,056,484 | +0.01(+0.06%) |
Mar 14, 2013 | 13.14 | 13.27 | 13.12 | 13.20 | 1,399,607 | +0.06(+0.46%) |
Mar 13, 2013 | 13.10 | 13.18 | 13.06 | 13.14 | 429,145 | +0.05(+0.40%) |
Mar 12, 2013 | 13.10 | 13.14 | 13.02 | 13.09 | 326,221 | -0.02(-0.17%) |
Mar 11, 2013 | 13.21 | 13.27 | 13.07 | 13.11 | 388,278 | -0.13(-1.02%) |
Mar 08, 2013 | 13.15 | 13.29 | 13.10 | 13.24 | 1,267,494 | +0.12(+0.91%) |
Mar 07, 2013 | 13.14 | 13.23 | 13.07 | 13.12 | 673,827 | +0.00(+0.00%) |
Mar 06, 2013 | 13.24 | 13.24 | 13.11 | 13.12 | 344,157 | -0.07(-0.57%) |
Mar 05, 2013 | 13.20 | 13.39 | 13.15 | 13.20 | 489,151 | +0.08(+0.63%) |
Mar 04, 2013 | 13.01 | 13.12 | 12.82 | 13.12 | 755,992 | +0.08(+0.63%) |
Mar 01, 2013 | 13.05 | 13.18 | 12.98 | 13.04 | 1,170,136 | -0.09(-0.68%) |
Feb 28, 2013 | 13.09 | 13.25 | 13.09 | 13.12 | 516,837 | -0.04(-0.28%) |
Feb 27, 2013 | 13.16 | 13.28 | 13.14 | 13.16 | 382,277 | -0.03(-0.23%) |
Feb 26, 2013 | 13.14 | 13.21 | 13.04 | 13.19 | 238,985 | +0.11(+0.86%) |
Feb 25, 2013 | 13.38 | 13.41 | 13.08 | 13.08 | 312,040 | -0.28(-2.07%) |
Feb 22, 2013 | 13.35 | 13.38 | 13.27 | 13.36 | 250,638 | +0.07(+0.56%) |
Feb 21, 2013 | 13.34 | 13.42 | 13.25 | 13.28 | 203,987 | -0.10(-0.78%) |
Feb 20, 2013 | 13.60 | 13.60 | 13.38 | 13.39 | 309,719 | -0.22(-1.65%) |
Feb 19, 2013 | 13.50 | 13.62 | 13.50 | 13.61 | 363,597 | +0.11(+0.83%) |
Feb 15, 2013 | 13.59 | 13.62 | 13.45 | 13.50 | 322,485 | -0.07(-0.55%) |
Feb 14, 2013 | 13.54 | 13.65 | 13.52 | 13.57 | 325,711 | -0.01(-0.05%) |
Feb 13, 2013 | 13.47 | 13.58 | 13.47 | 13.58 | 443,086 | +0.10(+0.78%) |
Feb 12, 2013 | 13.39 | 13.50 | 13.30 | 13.48 | 423,232 | +0.07(+0.56%) |
Feb 11, 2013 | 13.33 | 13.45 | 13.28 | 13.40 | 286,806 | +0.07(+0.56%) |
Feb 08, 2013 | 13.21 | 13.33 | 13.16 | 13.33 | 272,398 | +0.10(+0.79%) |
Feb 07, 2013 | 13.24 | 13.27 | 13.13 | 13.22 | 363,410 | -0.02(-0.17%) |
Feb 06, 2013 | 13.29 | 13.29 | 13.18 | 13.24 | 290,847 | +0.01(+0.08%) |
Feb 04, 2013 | 13.20 | 13.35 | 13.14 | 13.23 | 727,986 | -0.03(-0.20%) |
Feb 01, 2013 | 13.23 | 13.32 | 13.07 | 13.26 | 760,661 | +0.10(+0.80%) |
Jan 31, 2013 | 13.04 | 13.22 | 13.00 | 13.15 | 654,721 | +0.09(+0.69%) |
Jan 30, 2013 | 13.10 | 13.23 | 13.04 | 13.07 | 553,787 | -0.04(-0.34%) |
Jan 29, 2013 | 12.96 | 13.21 | 12.83 | 13.11 | 516,668 | +0.13(+1.04%) |
Jan 28, 2013 | 12.95 | 13.09 | 12.89 | 12.98 | 305,879 | +0.02(+0.17%) |
Jan 25, 2013 | 13.02 | 13.09 | 12.88 | 12.95 | 347,551 | -0.02(-0.17%) |
Jan 24, 2013 | 13.04 | 13.04 | 12.90 | 12.98 | 271,153 | -0.04(-0.29%) |
Jan 23, 2013 | 13.04 | 13.15 | 12.97 | 13.01 | 416,220 | -0.07(-0.57%) |
Jan 22, 2013 | 12.93 | 13.09 | 12.83 | 13.09 | 510,271 | +0.13(+0.98%) |
Jan 18, 2013 | 12.95 | 13.01 | 12.84 | 12.96 | 314,301 | -0.01(-0.06%) |
Jan 17, 2013 | 12.95 | 13.07 | 12.81 | 12.97 | 327,836 | +0.08(+0.61%) |
Jan 16, 2013 | 12.95 | 13.03 | 12.71 | 12.89 | 455,189 | +0.03(+0.20%) |
Jan 15, 2013 | 12.74 | 12.99 | 12.53 | 12.86 | 697,199 | +0.03(+0.23%) |
Jan 14, 2013 | 12.71 | 12.86 | 12.60 | 12.83 | 566,343 | +0.05(+0.41%) |
Jan 11, 2013 | 12.72 | 12.85 | 12.00 | 12.78 | 510,560 | -0.04(-0.35%) |
Jan 10, 2013 | 12.76 | 12.86 | 12.64 | 12.83 | 506,955 | +0.14(+1.12%) |
Jan 09, 2013 | 12.79 | 12.83 | 12.65 | 12.68 | 279,517 | -0.05(-0.41%) |
Jan 08, 2013 | 12.70 | 12.76 | 12.63 | 12.74 | 571,848 | +0.01(+0.06%) |
Jan 07, 2013 | 12.68 | 12.83 | 12.56 | 12.73 | 307,046 | -0.02(-0.18%) |
Jan 04, 2013 | 12.73 | 12.82 | 12.66 | 12.75 | 489,437 | +0.02(+0.18%) |
Jan 03, 2013 | 12.71 | 12.76 | 12.62 | 12.73 | 404,886 | -0.02(-0.18%) |
Jan 02, 2013 | 12.76 | 12.77 | 12.61 | 12.75 | 726,560 | +0.14(+1.13%) |
Dec 31, 2012 | 12.38 | 12.61 | 12.35 | 12.61 | 448,357 | +0.19(+1.57%) |
Dec 28, 2012 | 12.32 | 12.54 | 12.19 | 12.41 | 443,759 | +0.02(+0.12%) |
Dec 27, 2012 | 12.45 | 12.47 | 12.22 | 12.40 | 498,408 | -0.04(-0.30%) |
Dec 26, 2012 | 12.29 | 12.57 | 12.29 | 12.44 | 487,668 | +0.15(+1.22%) |
Dec 24, 2012 | 12.68 | 12.80 | 12.19 | 12.29 | 460,761 | -0.37(-2.90%) |
Dec 21, 2012 | 12.34 | 12.67 | 12.25 | 12.65 | 4,239,164 | +0.18(+1.43%) |
Dec 20, 2012 | 12.39 | 12.48 | 12.17 | 12.48 | 718,111 | +0.13(+1.03%) |
Dec 19, 2012 | 12.15 | 12.36 | 12.08 | 12.35 | 646,961 | +0.19(+1.53%) |
Dec 18, 2012 | 11.85 | 12.17 | 11.85 | 12.16 | 740,433 | +0.25(+2.12%) |
Dec 17, 2012 | 11.79 | 11.96 | 11.68 | 11.91 | 828,876 | +0.17(+1.46%) |
Dec 14, 2012 | 11.78 | 11.90 | 11.64 | 11.74 | 657,162 | -0.07(-0.63%) |
Dec 13, 2012 | 11.86 | 11.97 | 11.75 | 11.81 | 306,227 | -0.06(-0.50%) |
Dec 12, 2012 | 11.98 | 11.98 | 11.85 | 11.87 | 422,600 | -0.05(-0.44%) |
Dec 11, 2012 | 11.94 | 12.05 | 11.88 | 11.92 | 398,830 | +0.01(+0.12%) |
Dec 10, 2012 | 12.02 | 12.06 | 11.88 | 11.91 | 493,926 | -0.13(-1.11%) |
Dec 07, 2012 | 12.02 | 12.11 | 11.83 | 12.04 | 617,172 | +0.06(+0.50%) |
Dec 06, 2012 | 11.99 | 12.11 | 11.91 | 11.98 | 410,391 | -0.03(-0.25%) |
Dec 05, 2012 | 12.02 | 12.07 | 11.90 | 12.01 | 525,895 | +0.04(+0.37%) |