Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.56 | 16.61 | 16.61 | 16.61 | 211,010 | +0.04(+0.23%) |
Dec 30, 2013 | 16.36 | 16.63 | 16.33 | 16.57 | 349,527 | +0.18(+1.12%) |
Dec 27, 2013 | 16.46 | 16.46 | 16.32 | 16.39 | 207,340 | -0.03(-0.20%) |
Dec 26, 2013 | 16.39 | 16.48 | 16.39 | 16.42 | 192,742 | +0.08(+0.52%) |
Dec 24, 2013 | 16.40 | 16.47 | 16.33 | 16.34 | 120,926 | -0.05(-0.29%) |
Dec 23, 2013 | 16.28 | 16.42 | 16.24 | 16.39 | 394,394 | +0.20(+1.24%) |
Dec 20, 2013 | 16.04 | 16.21 | 16.03 | 16.18 | 369,595 | +0.14(+0.88%) |
Dec 19, 2013 | 15.92 | 16.09 | 15.90 | 16.04 | 334,057 | +0.08(+0.53%) |
Dec 18, 2013 | 15.83 | 16.08 | 15.77 | 15.96 | 521,875 | +0.09(+0.59%) |
Dec 17, 2013 | 15.37 | 15.96 | 15.37 | 15.87 | 771,690 | +0.62(+4.08%) |
Dec 16, 2013 | 15.04 | 15.32 | 15.04 | 15.24 | 334,348 | +0.21(+1.37%) |
Dec 13, 2013 | 15.03 | 15.07 | 14.89 | 15.04 | 212,684 | +0.02(+0.16%) |
Dec 12, 2013 | 14.92 | 15.06 | 14.90 | 15.01 | 226,899 | +0.03(+0.19%) |
Dec 11, 2013 | 15.04 | 15.09 | 14.96 | 14.99 | 215,939 | -0.10(-0.68%) |
Dec 10, 2013 | 14.94 | 15.19 | 14.94 | 15.09 | 215,777 | +0.12(+0.81%) |
Dec 09, 2013 | 15.07 | 15.07 | 14.92 | 14.97 | 223,330 | -0.08(-0.53%) |
Dec 06, 2013 | 14.95 | 15.06 | 14.88 | 15.05 | 183,064 | +0.09(+0.59%) |
Dec 05, 2013 | 15.05 | 15.08 | 14.89 | 14.96 | 257,218 | -0.11(-0.75%) |
Dec 04, 2013 | 15.15 | 15.18 | 14.97 | 15.07 | 265,464 | -0.10(-0.65%) |
Dec 03, 2013 | 15.12 | 15.17 | 15.03 | 15.17 | 262,305 | +0.06(+0.40%) |
Dec 02, 2013 | 14.85 | 15.14 | 14.83 | 15.11 | 307,700 | +0.11(+0.72%) |
Nov 29, 2013 | 15.03 | 15.08 | 14.96 | 15.00 | 132,005 | -0.05(-0.31%) |
Nov 27, 2013 | 15.14 | 15.16 | 15.00 | 15.05 | 181,955 | -0.25(-1.65%) |
Nov 26, 2013 | 15.34 | 15.41 | 15.23 | 15.30 | 363,113 | -0.01(-0.09%) |
Nov 25, 2013 | 15.28 | 15.34 | 15.27 | 15.31 | 236,630 | +0.04(+0.28%) |
Nov 22, 2013 | 15.12 | 15.30 | 15.12 | 15.27 | 202,332 | +0.11(+0.74%) |
Nov 21, 2013 | 15.11 | 15.29 | 15.10 | 15.16 | 198,307 | +0.08(+0.54%) |
Nov 20, 2013 | 15.13 | 15.21 | 14.98 | 15.08 | 249,253 | +0.00(+0.03%) |
Nov 19, 2013 | 15.18 | 15.24 | 15.04 | 15.07 | 278,630 | -0.14(-0.91%) |
Nov 18, 2013 | 15.22 | 15.33 | 15.19 | 15.21 | 343,909 | -0.03(-0.21%) |
Nov 15, 2013 | 15.14 | 15.27 | 15.08 | 15.25 | 260,533 | +0.07(+0.49%) |
Nov 14, 2013 | 15.17 | 15.18 | 15.09 | 15.17 | 192,818 | +0.02(+0.15%) |
Nov 12, 2013 | 15.04 | 15.15 | 15.03 | 15.15 | 238,177 | +0.00(+0.03%) |
Nov 11, 2013 | 15.20 | 15.20 | 15.00 | 15.14 | 258,767 | -0.05(-0.34%) |
Nov 08, 2013 | 15.26 | 15.27 | 15.13 | 15.19 | 249,361 | -0.13(-0.88%) |
Nov 07, 2013 | 15.40 | 15.47 | 15.27 | 15.33 | 231,029 | -0.10(-0.66%) |
Nov 06, 2013 | 15.27 | 15.47 | 15.25 | 15.43 | 232,342 | +0.23(+1.53%) |
Nov 05, 2013 | 15.45 | 15.45 | 15.16 | 15.20 | 224,102 | -0.23(-1.50%) |
Nov 04, 2013 | 15.33 | 15.55 | 15.28 | 15.43 | 395,017 | +0.26(+1.71%) |
Nov 01, 2013 | 15.31 | 15.31 | 15.09 | 15.17 | 274,675 | -0.05(-0.30%) |
Oct 31, 2013 | 15.38 | 15.42 | 15.20 | 15.22 | 220,657 | -0.16(-1.03%) |
Oct 30, 2013 | 15.46 | 15.47 | 15.33 | 15.38 | 270,560 | -0.05(-0.33%) |
Oct 29, 2013 | 15.33 | 15.50 | 15.33 | 15.43 | 285,107 | +0.14(+0.91%) |
Oct 28, 2013 | 15.37 | 15.52 | 15.27 | 15.29 | 330,267 | -0.05(-0.33%) |
Oct 25, 2013 | 15.18 | 15.38 | 15.15 | 15.34 | 252,616 | +0.17(+1.10%) |
Oct 24, 2013 | 15.05 | 15.24 | 15.03 | 15.17 | 234,551 | +0.02(+0.15%) |
Oct 23, 2013 | 15.25 | 15.37 | 15.10 | 15.15 | 223,449 | -0.13(-0.86%) |
Oct 22, 2013 | 15.05 | 15.32 | 15.05 | 15.28 | 255,489 | +0.25(+1.68%) |
Oct 21, 2013 | 15.07 | 15.13 | 14.96 | 15.03 | 265,320 | -0.03(-0.18%) |
Oct 18, 2013 | 14.98 | 15.16 | 14.98 | 15.05 | 200,578 | +0.09(+0.58%) |
Oct 17, 2013 | 14.82 | 14.98 | 14.76 | 14.97 | 250,481 | +0.21(+1.43%) |
Oct 16, 2013 | 14.65 | 14.78 | 14.64 | 14.76 | 306,449 | +0.07(+0.47%) |
Oct 15, 2013 | 14.84 | 14.84 | 14.60 | 14.69 | 620,693 | -0.04(-0.28%) |
Oct 14, 2013 | 14.66 | 14.81 | 14.66 | 14.73 | 187,068 | -0.13(-0.87%) |
Oct 11, 2013 | 14.63 | 14.88 | 14.59 | 14.86 | 221,035 | +0.25(+1.73%) |
Oct 10, 2013 | 14.61 | 14.71 | 14.51 | 14.60 | 234,122 | +0.08(+0.57%) |
Oct 09, 2013 | 14.62 | 14.67 | 14.45 | 14.52 | 257,128 | -0.12(-0.82%) |
Oct 08, 2013 | 14.73 | 14.77 | 14.54 | 14.64 | 274,925 | -0.14(-0.93%) |
Oct 07, 2013 | 14.84 | 14.85 | 14.72 | 14.78 | 227,521 | -0.17(-1.11%) |
Oct 04, 2013 | 14.87 | 14.98 | 14.87 | 14.94 | 295,121 | +0.03(+0.19%) |
Oct 03, 2013 | 15.21 | 15.23 | 14.92 | 14.92 | 254,311 | -0.30(-1.97%) |
Oct 02, 2013 | 15.17 | 15.28 | 15.13 | 15.22 | 192,977 | +0.07(+0.46%) |
Oct 01, 2013 | 15.16 | 15.23 | 15.11 | 15.15 | 330,066 | -0.06(-0.42%) |
Sep 27, 2013 | 15.08 | 15.34 | 15.06 | 15.21 | 262,651 | +0.10(+0.64%) |
Sep 26, 2013 | 15.11 | 15.27 | 15.09 | 15.11 | 313,724 | +0.02(+0.12%) |
Sep 25, 2013 | 15.05 | 15.17 | 15.00 | 15.10 | 304,808 | +0.07(+0.46%) |
Sep 24, 2013 | 14.88 | 15.05 | 14.81 | 15.03 | 367,807 | +0.15(+0.99%) |
Sep 23, 2013 | 14.82 | 14.93 | 14.77 | 14.88 | 309,048 | +0.18(+1.21%) |
Sep 20, 2013 | 14.72 | 14.79 | 14.64 | 14.70 | 368,424 | -0.06(-0.43%) |
Sep 19, 2013 | 14.69 | 14.80 | 14.69 | 14.77 | 481,187 | +0.12(+0.81%) |
Sep 18, 2013 | 14.31 | 14.75 | 14.30 | 14.65 | 499,574 | +0.33(+2.33%) |
Sep 17, 2013 | 14.33 | 14.42 | 14.25 | 14.31 | 310,019 | +0.05(+0.32%) |
Sep 16, 2013 | 14.30 | 14.33 | 14.18 | 14.27 | 449,247 | +0.09(+0.64%) |
Sep 13, 2013 | 14.25 | 14.29 | 14.16 | 14.18 | 359,161 | -0.05(-0.35%) |
Sep 12, 2013 | 14.40 | 14.44 | 14.18 | 14.23 | 297,398 | -0.18(-1.27%) |
Sep 11, 2013 | 14.35 | 14.45 | 14.31 | 14.41 | 446,916 | +0.08(+0.54%) |
Sep 10, 2013 | 14.13 | 14.37 | 14.07 | 14.33 | 491,055 | +0.26(+1.88%) |
Sep 09, 2013 | 14.07 | 14.16 | 14.02 | 14.07 | 322,055 | +0.03(+0.20%) |
Sep 06, 2013 | 14.12 | 14.14 | 14.02 | 14.04 | 300,136 | +0.03(+0.19%) |
Sep 05, 2013 | 14.11 | 14.11 | 13.88 | 14.01 | 313,332 | -0.05(-0.36%) |
Sep 04, 2013 | 14.09 | 14.14 | 14.00 | 14.06 | 256,270 | -0.03(-0.19%) |
Sep 03, 2013 | 14.27 | 14.31 | 14.01 | 14.09 | 331,178 | -0.09(-0.61%) |
Aug 30, 2013 | 13.96 | 14.24 | 13.94 | 14.18 | 400,134 | +0.21(+1.54%) |
Aug 29, 2013 | 13.92 | 14.00 | 13.90 | 13.96 | 219,686 | +0.00(+0.00%) |
Aug 28, 2013 | 13.94 | 14.02 | 13.89 | 13.96 | 248,978 | +0.01(+0.10%) |
Aug 27, 2013 | 13.86 | 13.95 | 13.85 | 13.95 | 267,190 | +0.03(+0.23%) |
Aug 26, 2013 | 14.01 | 14.02 | 13.91 | 13.92 | 322,860 | -0.02(-0.16%) |
Aug 23, 2013 | 13.90 | 14.02 | 13.87 | 13.94 | 419,266 | -0.03(-0.23%) |
Aug 22, 2013 | 13.92 | 14.05 | 13.92 | 13.97 | 293,182 | +0.03(+0.23%) |
Aug 21, 2013 | 14.02 | 14.09 | 13.89 | 13.94 | 328,198 | -0.11(-0.76%) |
Aug 20, 2013 | 14.05 | 14.13 | 14.00 | 14.05 | 509,853 | -0.05(-0.39%) |
Aug 19, 2013 | 14.23 | 14.25 | 14.01 | 14.10 | 380,159 | -0.14(-0.95%) |
Aug 16, 2013 | 14.25 | 14.32 | 14.24 | 14.24 | 229,202 | -0.06(-0.44%) |
Aug 15, 2013 | 14.23 | 14.30 | 14.06 | 14.30 | 351,021 | +0.05(+0.32%) |
Aug 14, 2013 | 14.40 | 14.40 | 14.21 | 14.25 | 268,621 | -0.12(-0.82%) |
Aug 13, 2013 | 14.37 | 14.53 | 14.32 | 14.37 | 411,151 | -0.06(-0.44%) |
Aug 12, 2013 | 14.12 | 14.48 | 14.12 | 14.44 | 744,530 | +0.56(+4.04%) |
Aug 09, 2013 | 14.04 | 14.04 | 13.83 | 13.87 | 377,542 | -0.16(-1.13%) |
Aug 08, 2013 | 13.93 | 14.04 | 13.83 | 14.03 | 456,140 | +0.13(+0.91%) |
Aug 07, 2013 | 14.04 | 14.04 | 13.82 | 13.91 | 512,438 | -0.23(-1.63%) |
Aug 06, 2013 | 13.96 | 14.26 | 13.96 | 14.14 | 608,296 | +0.10(+0.74%) |
Aug 05, 2013 | 14.01 | 14.13 | 13.96 | 14.03 | 201,433 | -0.07(-0.51%) |
Aug 02, 2013 | 14.19 | 14.22 | 14.05 | 14.11 | 218,598 | -0.09(-0.64%) |
Aug 01, 2013 | 14.20 | 14.29 | 14.09 | 14.20 | 268,849 | +0.02(+0.16%) |
Jul 31, 2013 | 14.20 | 14.29 | 14.12 | 14.17 | 417,355 | -0.05(-0.38%) |
Jul 30, 2013 | 14.14 | 14.34 | 14.10 | 14.23 | 321,202 | +0.09(+0.61%) |
Jul 29, 2013 | 14.11 | 14.32 | 14.11 | 14.14 | 291,570 | -0.03(-0.22%) |
Jul 26, 2013 | 14.15 | 14.19 | 13.94 | 14.17 | 259,101 | -0.00(-0.03%) |
Jul 25, 2013 | 14.17 | 14.26 | 14.11 | 14.18 | 177,013 | -0.02(-0.16%) |
Jul 24, 2013 | 14.30 | 14.32 | 14.07 | 14.20 | 331,010 | -0.11(-0.79%) |
Jul 23, 2013 | 14.31 | 14.44 | 14.25 | 14.31 | 345,093 | +0.04(+0.29%) |
Jul 22, 2013 | 14.25 | 14.36 | 14.21 | 14.27 | 287,410 | +0.06(+0.44%) |
Jul 19, 2013 | 14.06 | 14.38 | 14.06 | 14.21 | 305,711 | +0.12(+0.87%) |
Jul 18, 2013 | 14.30 | 14.35 | 14.03 | 14.09 | 469,898 | -0.21(-1.45%) |
Jul 17, 2013 | 14.31 | 14.34 | 14.22 | 14.29 | 606,652 | -0.03(-0.19%) |
Jul 16, 2013 | 14.50 | 14.50 | 14.25 | 14.32 | 329,957 | -0.18(-1.25%) |
Jul 15, 2013 | 14.60 | 14.69 | 14.47 | 14.50 | 333,549 | -0.13(-0.87%) |
Jul 12, 2013 | 14.62 | 14.70 | 14.58 | 14.63 | 279,183 | +0.03(+0.22%) |
Jul 11, 2013 | 14.37 | 14.63 | 14.36 | 14.60 | 312,312 | +0.38(+2.70%) |
Jul 10, 2013 | 14.20 | 14.22 | 14.10 | 14.21 | 345,881 | +0.02(+0.16%) |
Jul 09, 2013 | 14.15 | 14.25 | 14.06 | 14.19 | 361,944 | +0.13(+0.93%) |
Jul 08, 2013 | 13.80 | 14.11 | 13.80 | 14.06 | 229,430 | +0.26(+1.90%) |
Jul 05, 2013 | 13.91 | 13.98 | 13.65 | 13.80 | 405,632 | -0.18(-1.29%) |
Jul 03, 2013 | 14.11 | 14.13 | 13.92 | 13.98 | 171,970 | -0.18(-1.28%) |
Jul 02, 2013 | 13.93 | 14.18 | 13.93 | 14.16 | 427,035 | +0.15(+1.06%) |
Jul 01, 2013 | 13.82 | 14.06 | 13.79 | 14.01 | 251,614 | +0.17(+1.21%) |
Jun 28, 2013 | 13.78 | 13.97 | 13.66 | 13.84 | 348,931 | +0.11(+0.82%) |
Jun 26, 2013 | 13.89 | 13.95 | 13.71 | 13.73 | 359,449 | -0.05(-0.36%) |
Jun 25, 2013 | 13.29 | 13.79 | 13.29 | 13.78 | 686,738 | +0.58(+4.38%) |
Jun 24, 2013 | 13.59 | 13.61 | 13.15 | 13.20 | 1,457,062 | -0.60(-4.33%) |
Jun 21, 2013 | 13.86 | 13.90 | 13.71 | 13.80 | 746,147 | -0.06(-0.42%) |
Jun 20, 2013 | 14.12 | 14.19 | 13.76 | 13.86 | 808,440 | -0.52(-3.65%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.27 | 14.38 | 378,257 | -0.03(-0.22%) |
Jun 18, 2013 | 14.45 | 14.53 | 14.40 | 14.41 | 365,052 | -0.06(-0.41%) |
Jun 17, 2013 | 14.63 | 14.63 | 14.39 | 14.47 | 430,479 | -0.07(-0.47%) |
Jun 14, 2013 | 14.37 | 14.58 | 14.37 | 14.54 | 195,227 | +0.17(+1.16%) |
Jun 13, 2013 | 14.13 | 14.39 | 14.11 | 14.37 | 379,122 | +0.21(+1.50%) |
Jun 12, 2013 | 14.44 | 14.45 | 14.11 | 14.16 | 391,184 | -0.24(-1.70%) |
Jun 11, 2013 | 14.34 | 14.48 | 14.28 | 14.40 | 338,601 | -0.06(-0.44%) |
Jun 10, 2013 | 14.39 | 14.55 | 14.37 | 14.47 | 232,460 | +0.05(+0.38%) |
Jun 07, 2013 | 14.38 | 14.50 | 14.29 | 14.41 | 264,228 | +0.08(+0.54%) |
Jun 06, 2013 | 14.10 | 14.37 | 14.02 | 14.34 | 352,428 | +0.18(+1.28%) |
Jun 05, 2013 | 14.36 | 14.41 | 14.10 | 14.15 | 396,353 | -0.20(-1.39%) |
Jun 04, 2013 | 14.42 | 14.54 | 14.35 | 14.35 | 336,747 | -0.18(-1.21%) |
Jun 03, 2013 | 14.07 | 14.54 | 13.99 | 14.53 | 685,245 | +0.38(+2.72%) |
May 31, 2013 | 14.32 | 14.35 | 14.03 | 14.15 | 918,852 | -0.30(-2.10%) |
May 30, 2013 | 14.60 | 14.62 | 14.21 | 14.45 | 879,868 | -0.24(-1.60%) |
May 29, 2013 | 15.08 | 15.08 | 14.67 | 14.68 | 504,082 | -0.41(-2.73%) |
May 28, 2013 | 15.13 | 15.28 | 14.99 | 15.10 | 360,889 | -0.05(-0.36%) |
May 24, 2013 | 15.14 | 15.23 | 15.06 | 15.15 | 248,375 | -0.09(-0.62%) |
May 23, 2013 | 14.98 | 15.27 | 14.78 | 15.24 | 494,736 | +0.14(+0.90%) |
May 22, 2013 | 15.55 | 15.55 | 15.09 | 15.11 | 656,488 | -0.57(-3.66%) |
May 21, 2013 | 15.47 | 15.69 | 15.45 | 15.68 | 384,468 | +0.14(+0.93%) |
May 20, 2013 | 15.30 | 15.59 | 15.28 | 15.54 | 271,957 | +0.19(+1.24%) |
May 17, 2013 | 15.01 | 15.37 | 14.98 | 15.35 | 397,494 | +0.24(+1.62%) |
May 16, 2013 | 15.24 | 15.33 | 15.10 | 15.10 | 295,269 | -0.16(-1.04%) |
May 15, 2013 | 15.24 | 15.26 | 15.03 | 15.26 | 389,027 | -0.02(-0.15%) |
May 13, 2013 | 15.37 | 15.38 | 15.22 | 15.29 | 307,034 | -0.07(-0.47%) |
May 10, 2013 | 14.74 | 15.49 | 14.74 | 15.36 | 542,019 | +0.48(+3.22%) |
May 09, 2013 | 14.95 | 14.99 | 14.81 | 14.88 | 289,115 | -0.11(-0.75%) |
May 08, 2013 | 14.70 | 15.12 | 14.70 | 14.99 | 477,043 | +0.29(+2.00%) |
May 07, 2013 | 14.63 | 14.78 | 14.63 | 14.70 | 235,320 | +0.07(+0.49%) |
May 06, 2013 | 14.60 | 14.65 | 14.57 | 14.63 | 198,814 | +0.02(+0.12%) |
May 03, 2013 | 14.75 | 14.70 | 14.57 | 14.61 | 287,354 | -0.09(-0.62%) |
May 02, 2013 | 14.62 | 14.74 | 14.60 | 14.70 | 287,377 | +0.01(+0.09%) |
May 01, 2013 | 14.75 | 14.87 | 14.62 | 14.68 | 432,534 | -0.14(-0.98%) |
Apr 30, 2013 | 14.50 | 14.87 | 14.46 | 14.83 | 730,553 | +0.32(+2.21%) |
Apr 29, 2013 | 14.39 | 14.52 | 14.35 | 14.51 | 374,067 | +0.18(+1.23%) |
Apr 26, 2013 | 14.21 | 14.38 | 14.27 | 14.33 | 235,221 | +0.06(+0.44%) |
Apr 25, 2013 | 14.21 | 14.36 | 14.18 | 14.27 | 314,586 | +0.08(+0.57%) |
Apr 24, 2013 | 14.19 | 14.32 | 14.16 | 14.19 | 319,970 | +0.01(+0.10%) |
Apr 23, 2013 | 14.13 | 14.22 | 14.06 | 14.17 | 275,266 | +0.07(+0.51%) |
Apr 22, 2013 | 13.97 | 14.16 | 13.92 | 14.10 | 314,402 | +0.11(+0.81%) |
Apr 19, 2013 | 13.98 | 14.01 | 13.88 | 13.99 | 294,568 | +0.04(+0.26%) |
Apr 18, 2013 | 13.87 | 14.01 | 13.82 | 13.95 | 234,106 | +0.16(+1.18%) |
Apr 17, 2013 | 13.87 | 13.90 | 13.74 | 13.79 | 296,350 | -0.21(-1.52%) |
Apr 16, 2013 | 13.86 | 14.01 | 13.85 | 14.00 | 323,608 | +0.16(+1.18%) |
Apr 15, 2013 | 13.96 | 14.02 | 13.81 | 13.84 | 526,509 | -0.32(-2.27%) |
Apr 12, 2013 | 14.16 | 14.20 | 14.11 | 14.16 | 289,394 | -0.07(-0.51%) |
Apr 11, 2013 | 14.24 | 14.25 | 14.12 | 14.23 | 335,847 | +0.05(+0.32%) |
Apr 10, 2013 | 14.14 | 14.20 | 14.10 | 14.19 | 392,475 | +0.07(+0.51%) |
Apr 09, 2013 | 13.97 | 14.17 | 13.92 | 14.11 | 445,589 | +0.20(+1.43%) |
Apr 08, 2013 | 13.92 | 13.93 | 13.81 | 13.92 | 321,370 | -0.02(-0.16%) |
Apr 05, 2013 | 13.78 | 13.96 | 13.68 | 13.94 | 441,395 | -0.13(-0.90%) |
Apr 04, 2013 | 14.08 | 14.17 | 13.93 | 14.06 | 393,904 | -0.05(-0.35%) |
Apr 03, 2013 | 14.23 | 14.27 | 13.99 | 14.11 | 455,874 | -0.11(-0.79%) |
Apr 02, 2013 | 14.22 | 14.27 | 14.19 | 14.23 | 310,795 | -0.00(-0.03%) |
Apr 01, 2013 | 14.22 | 14.24 | 14.15 | 14.23 | 338,181 | -0.05(-0.38%) |
Mar 28, 2013 | 14.19 | 14.30 | 14.10 | 14.29 | 773,341 | +0.08(+0.54%) |
Mar 27, 2013 | 14.06 | 14.28 | 14.04 | 14.21 | 622,127 | +0.16(+1.13%) |
Mar 26, 2013 | 13.85 | 14.08 | 13.81 | 14.05 | 475,554 | +0.25(+1.83%) |
Mar 25, 2013 | 13.81 | 13.83 | 13.68 | 13.80 | 301,473 | +0.01(+0.10%) |
Mar 22, 2013 | 13.84 | 13.86 | 13.75 | 13.78 | 343,708 | -0.02(-0.13%) |
Mar 21, 2013 | 13.77 | 13.82 | 13.63 | 13.80 | 294,236 | +0.01(+0.07%) |
Mar 20, 2013 | 13.79 | 13.82 | 13.76 | 13.79 | 348,758 | +0.03(+0.20%) |
Mar 19, 2013 | 13.64 | 13.78 | 13.62 | 13.77 | 440,218 | +0.06(+0.43%) |
Mar 18, 2013 | 13.61 | 13.75 | 13.59 | 13.71 | 565,227 | -0.07(-0.53%) |
Mar 15, 2013 | 13.68 | 13.89 | 13.64 | 13.78 | 1,552,083 | +0.10(+0.69%) |
Mar 14, 2013 | 13.56 | 13.72 | 13.56 | 13.68 | 467,863 | +0.13(+0.93%) |
Mar 13, 2013 | 13.63 | 13.64 | 13.51 | 13.56 | 605,553 | -0.29(-2.09%) |
Mar 12, 2013 | 13.87 | 13.92 | 13.73 | 13.85 | 450,581 | -0.03(-0.20%) |
Mar 11, 2013 | 13.69 | 13.88 | 13.69 | 13.87 | 398,138 | +0.15(+1.09%) |
Mar 08, 2013 | 13.74 | 13.82 | 13.69 | 13.73 | 320,377 | +0.02(+0.16%) |
Mar 07, 2013 | 13.64 | 13.74 | 13.59 | 13.70 | 548,237 | +0.12(+0.90%) |
Mar 06, 2013 | 13.60 | 13.81 | 13.57 | 13.58 | 936,696 | +0.18(+1.35%) |
Mar 05, 2013 | 13.21 | 13.51 | 13.18 | 13.40 | 663,650 | +0.27(+2.07%) |
Mar 04, 2013 | 12.82 | 13.18 | 12.82 | 13.13 | 543,556 | +0.38(+2.94%) |
Mar 01, 2013 | 12.64 | 12.81 | 12.55 | 12.75 | 268,674 | +0.09(+0.71%) |
Feb 28, 2013 | 12.59 | 12.69 | 12.57 | 12.66 | 598,023 | +0.03(+0.21%) |
Feb 27, 2013 | 12.71 | 12.76 | 12.62 | 12.64 | 622,751 | -0.09(-0.68%) |
Feb 26, 2013 | 12.77 | 12.82 | 12.70 | 12.72 | 263,388 | -0.28(-2.19%) |
Feb 22, 2013 | 12.91 | 13.03 | 12.90 | 13.01 | 278,044 | +0.03(+0.21%) |
Feb 21, 2013 | 13.16 | 13.20 | 12.87 | 12.98 | 639,453 | -0.19(-1.48%) |
Feb 20, 2013 | 13.12 | 13.18 | 13.07 | 13.17 | 394,479 | +0.05(+0.41%) |
Feb 19, 2013 | 13.06 | 13.16 | 13.02 | 13.12 | 434,761 | +0.02(+0.17%) |
Feb 15, 2013 | 13.02 | 13.13 | 13.00 | 13.10 | 482,480 | +0.03(+0.21%) |
Feb 14, 2013 | 13.13 | 13.22 | 13.06 | 13.07 | 323,451 | -0.13(-0.99%) |
Feb 13, 2013 | 13.20 | 13.20 | 13.11 | 13.20 | 304,853 | -0.08(-0.61%) |
Feb 12, 2013 | 13.12 | 13.30 | 13.12 | 13.28 | 417,528 | +0.13(+1.00%) |
Feb 11, 2013 | 13.13 | 13.17 | 13.08 | 13.15 | 230,423 | -0.04(-0.27%) |
Feb 08, 2013 | 13.19 | 13.23 | 13.16 | 13.19 | 188,668 | -0.04(-0.31%) |
Feb 07, 2013 | 13.22 | 13.26 | 13.20 | 13.23 | 260,966 | -0.01(-0.10%) |
Feb 06, 2013 | 13.14 | 13.27 | 13.14 | 13.24 | 210,330 | +0.10(+0.76%) |
Feb 04, 2013 | 13.12 | 13.25 | 13.11 | 13.14 | 257,770 | -0.05(-0.41%) |
Feb 01, 2013 | 13.12 | 13.25 | 13.12 | 13.20 | 250,342 | +0.05(+0.38%) |
Jan 31, 2013 | 13.11 | 13.25 | 13.11 | 13.15 | 250,844 | +0.01(+0.07%) |
Jan 30, 2013 | 13.21 | 13.21 | 13.09 | 13.14 | 281,077 | -0.09(-0.72%) |
Jan 29, 2013 | 13.20 | 13.25 | 13.15 | 13.23 | 399,067 | +0.09(+0.65%) |
Jan 28, 2013 | 13.13 | 13.18 | 13.12 | 13.15 | 343,715 | -0.00(-0.03%) |
Jan 25, 2013 | 13.15 | 13.19 | 13.11 | 13.15 | 227,141 | -0.03(-0.24%) |
Jan 24, 2013 | 13.21 | 13.28 | 13.18 | 13.18 | 257,062 | -0.05(-0.34%) |
Jan 23, 2013 | 13.22 | 13.30 | 13.18 | 13.23 | 266,292 | -0.07(-0.54%) |
Jan 22, 2013 | 13.26 | 13.35 | 13.25 | 13.30 | 408,065 | +0.03(+0.20%) |
Jan 18, 2013 | 13.32 | 13.32 | 13.22 | 13.27 | 451,875 | -0.09(-0.64%) |
Jan 17, 2013 | 13.34 | 13.39 | 13.30 | 13.36 | 252,640 | +0.07(+0.54%) |
Jan 16, 2013 | 13.46 | 13.46 | 13.25 | 13.29 | 377,706 | -0.21(-1.54%) |
Jan 15, 2013 | 13.53 | 13.53 | 13.47 | 13.49 | 281,681 | -0.00(-0.03%) |
Jan 14, 2013 | 13.47 | 13.59 | 13.47 | 13.50 | 408,762 | +0.03(+0.24%) |
Jan 11, 2013 | 13.46 | 13.51 | 13.37 | 13.47 | 331,153 | +0.05(+0.34%) |
Jan 10, 2013 | 13.34 | 13.52 | 13.33 | 13.42 | 316,293 | +0.10(+0.78%) |
Jan 09, 2013 | 13.29 | 13.32 | 13.27 | 13.32 | 336,590 | +0.07(+0.51%) |
Jan 08, 2013 | 13.24 | 13.29 | 13.22 | 13.25 | 273,428 | +0.03(+0.24%) |
Jan 07, 2013 | 13.15 | 13.25 | 13.11 | 13.22 | 340,355 | +0.09(+0.65%) |
Jan 04, 2013 | 13.11 | 13.19 | 13.08 | 13.13 | 288,416 | +0.05(+0.42%) |
Jan 03, 2013 | 13.19 | 13.23 | 13.03 | 13.08 | 443,465 | -0.09(-0.72%) |