Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.34 | 12.28 | 12.28 | 12.28 | 15,100 | -0.17(-1.40%) |
Dec 30, 2013 | 12.21 | 12.45 | 12.21 | 12.45 | 14,992 | +0.14(+1.14%) |
Dec 27, 2013 | 12.47 | 12.47 | 12.26 | 12.31 | 8,857 | -0.01(-0.08%) |
Dec 26, 2013 | 12.34 | 12.40 | 12.28 | 12.32 | 9,230 | -0.03(-0.24%) |
Dec 24, 2013 | 12.40 | 12.41 | 12.35 | 12.35 | 1,371 | -0.12(-0.96%) |
Dec 23, 2013 | 12.40 | 12.48 | 12.23 | 12.47 | 15,339 | +0.09(+0.73%) |
Dec 20, 2013 | 12.49 | 12.49 | 12.01 | 12.38 | 19,204 | +0.21(+1.73%) |
Dec 19, 2013 | 12.23 | 12.33 | 12.13 | 12.17 | 12,968 | -0.08(-0.65%) |
Dec 18, 2013 | 12.29 | 12.42 | 12.15 | 12.25 | 43,708 | -0.03(-0.24%) |
Dec 17, 2013 | 12.09 | 12.36 | 12.09 | 12.28 | 6,172 | +0.14(+1.14%) |
Dec 16, 2013 | 12.09 | 12.24 | 11.97 | 12.14 | 30,772 | +0.07(+0.60%) |
Dec 13, 2013 | 12.27 | 12.27 | 12.00 | 12.07 | 16,373 | -0.13(-1.05%) |
Dec 12, 2013 | 12.39 | 12.39 | 11.97 | 12.20 | 22,727 | -0.08(-0.66%) |
Dec 11, 2013 | 12.19 | 12.28 | 12.19 | 12.28 | 5,042 | +0.04(+0.33%) |
Dec 10, 2013 | 12.43 | 12.44 | 12.16 | 12.24 | 18,473 | +0.11(+0.91%) |
Dec 09, 2013 | 12.31 | 12.31 | 12.12 | 12.13 | 1,195 | -0.21(-1.70%) |
Dec 06, 2013 | 12.11 | 12.39 | 12.10 | 12.34 | 17,765 | +0.20(+1.65%) |
Dec 05, 2013 | 12.01 | 12.19 | 12.01 | 12.14 | 26,977 | +0.11(+0.91%) |
Dec 04, 2013 | 12.05 | 12.12 | 12.00 | 12.03 | 15,400 | +0.00(+0.00%) |
Dec 03, 2013 | 11.88 | 12.10 | 11.88 | 12.03 | 14,921 | +0.06(+0.50%) |
Dec 02, 2013 | 11.96 | 12.07 | 11.89 | 11.97 | 8,019 | +0.01(+0.08%) |
Nov 29, 2013 | 12.12 | 12.12 | 11.88 | 11.96 | 1,306 | -0.03(-0.25%) |
Nov 27, 2013 | 12.06 | 12.39 | 11.91 | 11.99 | 4,916 | +0.00(+0.00%) |
Nov 26, 2013 | 12.03 | 12.03 | 11.94 | 11.99 | 4,450 | -0.03(-0.25%) |
Nov 25, 2013 | 12.06 | 12.06 | 12.00 | 12.02 | 2,825 | +0.02(+0.17%) |
Nov 22, 2013 | 12.10 | 12.18 | 11.98 | 12.00 | 8,430 | -0.17(-1.40%) |
Nov 21, 2013 | 12.11 | 12.17 | 12.03 | 12.17 | 19,176 | -0.03(-0.25%) |
Nov 20, 2013 | 12.30 | 12.30 | 12.01 | 12.20 | 16,921 | +0.09(+0.74%) |
Nov 19, 2013 | 12.11 | 12.13 | 12.05 | 12.11 | 4,824 | +0.06(+0.50%) |
Nov 18, 2013 | 12.04 | 12.10 | 12.00 | 12.05 | 7,909 | +0.12(+1.01%) |
Nov 15, 2013 | 11.93 | 12.05 | 11.92 | 11.93 | 17,120 | -0.02(-0.17%) |
Nov 14, 2013 | 12.00 | 12.10 | 11.91 | 11.95 | 23,650 | +0.06(+0.50%) |
Nov 12, 2013 | 12.01 | 12.01 | 11.89 | 11.89 | 7,042 | -0.12(-1.00%) |
Nov 11, 2013 | 12.03 | 12.04 | 12.01 | 12.01 | 2,190 | -0.02(-0.17%) |
Nov 08, 2013 | 12.09 | 12.09 | 12.02 | 12.03 | 9,715 | -0.18(-1.48%) |
Nov 07, 2013 | 12.37 | 12.37 | 12.19 | 12.21 | 11,742 | +0.03(+0.25%) |
Nov 06, 2013 | 12.20 | 12.29 | 12.17 | 12.18 | 42,743 | -0.06(-0.49%) |
Nov 05, 2013 | 12.26 | 12.26 | 12.18 | 12.24 | 4,645 | -0.08(-0.65%) |
Nov 04, 2013 | 12.44 | 12.75 | 12.26 | 12.32 | 3,900 | +0.05(+0.41%) |
Nov 01, 2013 | 12.30 | 12.30 | 12.25 | 12.27 | 1,898 | -0.11(-0.86%) |
Oct 31, 2013 | 12.55 | 12.83 | 12.36 | 12.38 | 5,626 | +0.03(+0.22%) |
Oct 30, 2013 | 12.53 | 12.61 | 12.35 | 12.35 | 8,362 | -0.18(-1.44%) |
Oct 29, 2013 | 12.49 | 12.62 | 12.49 | 12.53 | 6,650 | -0.01(-0.08%) |
Oct 28, 2013 | 12.54 | 12.54 | 12.54 | 12.54 | 754 | -0.09(-0.71%) |
Oct 25, 2013 | 12.55 | 12.63 | 12.54 | 12.63 | 2,600 | +0.04(+0.32%) |
Oct 24, 2013 | 12.44 | 12.59 | 12.44 | 12.59 | 6,815 | +0.20(+1.61%) |
Oct 23, 2013 | 12.46 | 12.46 | 12.22 | 12.39 | 18,942 | -0.08(-0.64%) |
Oct 22, 2013 | 12.49 | 12.49 | 12.47 | 12.47 | 2,100 | +0.05(+0.40%) |
Oct 21, 2013 | 12.58 | 12.58 | 12.42 | 12.42 | 1,200 | -0.09(-0.72%) |
Oct 17, 2013 | 12.15 | 12.51 | 12.51 | 12.51 | 9,900 | +0.38(+3.13%) |
Oct 16, 2013 | 12.21 | 12.21 | 12.10 | 12.13 | 2,719 | -0.07(-0.57%) |
Oct 15, 2013 | 12.23 | 12.23 | 12.20 | 12.20 | 266 | -0.05(-0.41%) |
Oct 14, 2013 | 12.20 | 12.26 | 12.20 | 12.25 | 5,818 | +0.08(+0.66%) |
Oct 11, 2013 | 12.17 | 12.17 | 12.17 | 12.17 | 300 | +0.07(+0.58%) |
Oct 10, 2013 | 12.12 | 12.14 | 11.95 | 12.10 | 19,960 | -0.05(-0.41%) |
Oct 09, 2013 | 12.14 | 12.15 | 12.12 | 12.15 | 11,585 | -0.02(-0.16%) |
Oct 08, 2013 | 12.18 | 12.20 | 12.08 | 12.17 | 10,860 | -0.08(-0.65%) |
Oct 07, 2013 | 12.38 | 12.38 | 12.21 | 12.25 | 10,155 | -0.10(-0.81%) |
Oct 04, 2013 | 12.50 | 12.58 | 12.35 | 12.35 | 3,672 | -0.09(-0.72%) |
Oct 03, 2013 | 12.45 | 12.46 | 12.44 | 12.44 | 1,400 | -0.07(-0.56%) |
Oct 02, 2013 | 12.56 | 12.60 | 12.49 | 12.51 | 2,152 | +0.01(+0.08%) |
Oct 01, 2013 | 12.88 | 12.88 | 12.40 | 12.50 | 6,645 | -0.01(-0.08%) |
Sep 30, 2013 | 12.95 | 12.95 | 12.51 | 12.51 | 1,122 | -0.16(-1.26%) |
Sep 27, 2013 | 12.48 | 13.73 | 12.48 | 12.67 | 3,836 | +0.17(+1.36%) |
Sep 26, 2013 | 12.46 | 12.53 | 12.45 | 12.50 | 4,582 | +0.09(+0.73%) |
Sep 25, 2013 | 12.39 | 12.54 | 12.38 | 12.41 | 9,759 | +0.00(+0.00%) |
Sep 24, 2013 | 12.46 | 12.51 | 12.41 | 12.41 | 18,126 | -0.07(-0.56%) |
Sep 23, 2013 | 12.56 | 12.83 | 12.46 | 12.48 | 13,187 | -0.07(-0.56%) |
Sep 20, 2013 | 12.83 | 12.87 | 12.55 | 12.55 | 23,361 | -0.23(-1.79%) |
Sep 19, 2013 | 12.75 | 12.86 | 12.75 | 12.78 | 1,902 | +0.02(+0.15%) |
Sep 18, 2013 | 12.69 | 12.76 | 12.63 | 12.76 | 2,408 | +0.13(+1.03%) |
Sep 17, 2013 | 12.76 | 12.76 | 12.63 | 12.63 | 876 | +0.00(+0.00%) |
Sep 16, 2013 | 12.63 | 12.71 | 12.63 | 12.63 | 4,521 | +0.12(+0.96%) |
Sep 13, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 1,200 | -0.02(-0.16%) |
Sep 11, 2013 | 12.29 | 12.53 | 12.53 | 12.53 | 8,900 | +0.38(+3.13%) |
Sep 09, 2013 | 12.25 | 12.15 | 12.15 | 12.15 | 4,400 | +0.00(+0.00%) |
Sep 06, 2013 | 12.29 | 12.29 | 12.15 | 12.15 | 1,943 | -0.17(-1.38%) |
Sep 05, 2013 | 12.28 | 12.32 | 12.28 | 12.32 | 500 | +0.00(+0.00%) |
Sep 03, 2013 | 12.59 | 12.32 | 12.32 | 12.32 | 4,100 | -0.45(-3.52%) |
Aug 30, 2013 | 12.63 | 12.88 | 12.63 | 12.77 | 2,200 | +0.00(+0.00%) |
Aug 29, 2013 | 12.88 | 12.88 | 12.62 | 12.77 | 3,857 | +0.18(+1.43%) |
Aug 28, 2013 | 12.67 | 12.67 | 12.44 | 12.59 | 3,187 | -0.06(-0.47%) |
Aug 27, 2013 | 12.64 | 12.97 | 12.64 | 12.65 | 1,725 | -0.05(-0.39%) |
Aug 26, 2013 | 12.59 | 12.87 | 12.38 | 12.70 | 4,861 | +0.15(+1.20%) |
Aug 23, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 700 | +0.17(+1.37%) |
Aug 22, 2013 | 12.37 | 12.46 | 12.33 | 12.38 | 6,088 | +0.31(+2.57%) |
Aug 21, 2013 | 12.30 | 12.30 | 12.07 | 12.07 | 3,828 | -0.20(-1.63%) |
Aug 20, 2013 | 12.02 | 12.27 | 12.02 | 12.27 | 4,119 | +0.24(+2.00%) |
Aug 19, 2013 | 11.99 | 12.04 | 11.99 | 12.03 | 8,159 | -0.01(-0.08%) |
Aug 16, 2013 | 11.99 | 12.04 | 11.98 | 12.04 | 8,980 | +0.09(+0.75%) |
Aug 15, 2013 | 11.88 | 11.99 | 11.82 | 11.95 | 5,467 | -0.04(-0.33%) |
Aug 14, 2013 | 11.96 | 11.99 | 11.81 | 11.99 | 15,569 | +0.00(+0.01%) |
Aug 13, 2013 | 11.88 | 12.04 | 11.88 | 11.99 | 3,571 | -0.06(-0.51%) |
Aug 12, 2013 | 11.79 | 12.07 | 11.60 | 12.05 | 12,187 | +0.11(+0.92%) |
Aug 09, 2013 | 11.71 | 11.94 | 11.71 | 11.94 | 10,217 | +0.09(+0.76%) |
Aug 08, 2013 | 11.84 | 11.99 | 11.81 | 11.85 | 13,450 | -0.05(-0.42%) |
Aug 07, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 30,430 | -0.16(-1.33%) |
Aug 06, 2013 | 12.10 | 12.13 | 12.00 | 12.06 | 17,713 | -0.04(-0.33%) |
Aug 05, 2013 | 12.30 | 12.30 | 12.10 | 12.10 | 11,687 | -0.06(-0.49%) |
Aug 02, 2013 | 12.01 | 12.21 | 12.01 | 12.16 | 6,827 | -0.04(-0.33%) |
Aug 01, 2013 | 12.27 | 12.45 | 12.20 | 12.20 | 8,186 | -0.04(-0.33%) |
Jul 31, 2013 | 12.40 | 12.40 | 12.16 | 12.24 | 36,951 | -0.10(-0.81%) |
Jul 30, 2013 | 12.32 | 12.34 | 12.25 | 12.34 | 4,489 | +0.11(+0.90%) |
Jul 29, 2013 | 12.37 | 12.37 | 12.22 | 12.23 | 17,796 | -0.13(-1.05%) |
Jul 26, 2013 | 12.49 | 12.49 | 12.36 | 12.36 | 3,960 | -0.06(-0.48%) |
Jul 25, 2013 | 12.45 | 12.45 | 12.38 | 12.42 | 2,312 | -0.09(-0.72%) |
Jul 24, 2013 | 12.46 | 12.59 | 12.45 | 12.51 | 5,390 | +0.00(+0.00%) |
Jul 23, 2013 | 12.50 | 12.51 | 12.50 | 12.51 | 3,531 | +0.01(+0.08%) |
Jul 22, 2013 | 12.50 | 12.50 | 12.47 | 12.50 | 1,739 | -0.22(-1.73%) |
Jul 19, 2013 | 12.99 | 12.99 | 12.63 | 12.72 | 2,572 | -0.11(-0.89%) |
Jul 18, 2013 | 13.16 | 13.20 | 12.72 | 12.83 | 11,250 | -0.07(-0.50%) |
Jul 17, 2013 | 12.82 | 12.90 | 12.70 | 12.90 | 1,575 | +0.02(+0.16%) |
Jul 16, 2013 | 12.95 | 12.95 | 12.88 | 12.88 | 1,890 | -0.10(-0.77%) |
Jul 15, 2013 | 12.95 | 12.98 | 12.95 | 12.98 | 1,380 | -0.07(-0.54%) |
Jul 12, 2013 | 13.14 | 13.17 | 13.04 | 13.05 | 5,390 | -0.05(-0.38%) |
Jul 11, 2013 | 13.13 | 13.13 | 13.10 | 13.10 | 400 | +0.06(+0.46%) |
Jul 10, 2013 | 13.10 | 13.10 | 13.04 | 13.04 | 2,300 | -0.08(-0.61%) |
Jul 09, 2013 | 13.13 | 13.32 | 13.12 | 13.12 | 1,520 | -0.01(-0.05%) |
Jul 08, 2013 | 13.29 | 13.32 | 13.09 | 13.13 | 6,022 | -0.24(-1.82%) |
Jul 03, 2013 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | -0.04(-0.30%) |
Jul 02, 2013 | 13.48 | 13.48 | 13.39 | 13.41 | 4,221 | +0.13(+0.98%) |
Jul 01, 2013 | 13.28 | 13.28 | 13.28 | 13.28 | 450 | -0.16(-1.19%) |
Jun 28, 2013 | 13.44 | 13.44 | 13.07 | 13.44 | 4,512 | +0.09(+0.70%) |
Jun 27, 2013 | 13.14 | 13.36 | 13.14 | 13.35 | 5,270 | +0.24(+1.86%) |
Jun 26, 2013 | 12.78 | 13.10 | 12.75 | 13.10 | 2,118 | +0.35(+2.77%) |
Jun 25, 2013 | 12.91 | 13.00 | 12.62 | 12.75 | 3,033 | +0.09(+0.70%) |
Jun 24, 2013 | 12.68 | 12.68 | 12.64 | 12.66 | 8,478 | -0.59(-4.45%) |
Jun 21, 2013 | 13.08 | 13.25 | 13.08 | 13.25 | 4,610 | +0.17(+1.34%) |
Jun 20, 2013 | 13.37 | 13.40 | 13.08 | 13.08 | 2,743 | -0.28(-2.13%) |
Jun 19, 2013 | 13.51 | 13.51 | 13.34 | 13.36 | 900 | -0.14(-1.04%) |
Jun 18, 2013 | 13.49 | 13.50 | 13.42 | 13.50 | 2,832 | -0.04(-0.30%) |
Jun 17, 2013 | 13.66 | 13.66 | 13.49 | 13.54 | 4,865 | -0.13(-0.95%) |
Jun 14, 2013 | 13.68 | 13.68 | 13.67 | 13.67 | 1,948 | +0.17(+1.26%) |
Jun 12, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.35(-2.53%) |
Jun 11, 2013 | 14.01 | 14.03 | 13.85 | 13.85 | 5,260 | -0.37(-2.62%) |
Jun 10, 2013 | 14.13 | 14.22 | 14.08 | 14.22 | 1,200 | +0.07(+0.52%) |
Jun 07, 2013 | 14.27 | 14.27 | 14.15 | 14.15 | 1,568 | -0.22(-1.53%) |
Jun 05, 2013 | 14.20 | 14.37 | 14.37 | 14.37 | 3,800 | -0.00(-0.02%) |
Jun 04, 2013 | 14.19 | 14.37 | 14.19 | 14.37 | 5,423 | +0.18(+1.29%) |
Jun 03, 2013 | 14.37 | 14.37 | 13.79 | 14.19 | 9,372 | -0.10(-0.70%) |
May 31, 2013 | 14.49 | 14.49 | 14.29 | 14.29 | 3,476 | -0.30(-2.06%) |
May 30, 2013 | 14.74 | 14.74 | 14.50 | 14.59 | 5,803 | +0.04(+0.27%) |
May 29, 2013 | 14.80 | 14.80 | 14.44 | 14.55 | 9,610 | -0.25(-1.69%) |
May 28, 2013 | 14.88 | 14.88 | 14.80 | 14.80 | 8,591 | -0.23(-1.53%) |
May 24, 2013 | 14.99 | 15.04 | 14.99 | 15.03 | 5,370 | +0.04(+0.27%) |
May 23, 2013 | 14.92 | 15.07 | 14.88 | 14.99 | 1,051 | +0.04(+0.27%) |
May 22, 2013 | 14.97 | 14.98 | 14.93 | 14.95 | 2,508 | -0.10(-0.66%) |
May 21, 2013 | 15.15 | 15.15 | 15.01 | 15.05 | 2,656 | +0.03(+0.20%) |
May 20, 2013 | 15.03 | 15.03 | 15.02 | 15.02 | 310 | -0.09(-0.60%) |
May 16, 2013 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.13(+0.87%) |
May 15, 2013 | 15.19 | 15.19 | 14.98 | 14.98 | 2,570 | +0.01(+0.07%) |
May 13, 2013 | 15.15 | 15.24 | 14.97 | 14.97 | 3,965 | -0.18(-1.19%) |
May 10, 2013 | 15.15 | 15.29 | 15.10 | 15.15 | 4,603 | -0.01(-0.07%) |
May 09, 2013 | 15.10 | 15.24 | 15.09 | 15.16 | 4,959 | +0.16(+1.07%) |
May 08, 2013 | 15.02 | 15.06 | 15.00 | 15.00 | 700 | -0.10(-0.66%) |
May 07, 2013 | 15.11 | 15.11 | 15.05 | 15.10 | 6,175 | -0.01(-0.06%) |
May 06, 2013 | 15.10 | 15.11 | 15.03 | 15.11 | 2,939 | +0.01(+0.06%) |
May 03, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 1,005 | +0.10(+0.67%) |
May 02, 2013 | 14.98 | 15.11 | 14.98 | 15.00 | 4,877 | -0.06(-0.40%) |
May 01, 2013 | 15.01 | 15.06 | 14.94 | 15.06 | 6,282 | +0.06(+0.40%) |
Apr 30, 2013 | 15.11 | 15.11 | 15.00 | 15.00 | 1,206 | -0.11(-0.73%) |
Apr 29, 2013 | 14.96 | 15.11 | 14.93 | 15.11 | 9,856 | +0.22(+1.48%) |
Apr 26, 2013 | 14.94 | 15.01 | 14.89 | 14.89 | 2,288 | -0.15(-1.00%) |
Apr 25, 2013 | 14.91 | 15.09 | 14.79 | 15.04 | 19,587 | +0.04(+0.27%) |
Apr 24, 2013 | 14.94 | 15.05 | 14.94 | 15.00 | 1,976 | -0.05(-0.33%) |
Apr 23, 2013 | 14.96 | 15.05 | 14.97 | 15.05 | 2,169 | +0.05(+0.33%) |
Apr 22, 2013 | 14.85 | 15.01 | 14.85 | 15.00 | 5,611 | -0.01(-0.07%) |
Apr 19, 2013 | 15.29 | 15.45 | 15.01 | 15.01 | 18,397 | -0.44(-2.85%) |
Apr 18, 2013 | 15.29 | 15.45 | 15.29 | 15.45 | 4,328 | +0.21(+1.38%) |
Apr 17, 2013 | 15.24 | 15.24 | 15.24 | 15.24 | 205 | +0.01(+0.05%) |
Apr 16, 2013 | 15.10 | 15.24 | 15.09 | 15.23 | 4,485 | +0.02(+0.15%) |
Apr 15, 2013 | 15.23 | 15.26 | 15.10 | 15.21 | 2,100 | -0.03(-0.20%) |
Apr 12, 2013 | 15.09 | 15.24 | 15.09 | 15.24 | 1,600 | +0.09(+0.59%) |
Apr 11, 2013 | 15.17 | 15.17 | 15.09 | 15.15 | 1,713 | +0.09(+0.60%) |
Apr 10, 2013 | 15.20 | 15.20 | 15.06 | 15.06 | 9,034 | -0.20(-1.31%) |
Apr 09, 2013 | 15.27 | 15.27 | 15.26 | 15.26 | 600 | -0.18(-1.13%) |
Apr 08, 2013 | 15.45 | 15.45 | 15.26 | 15.44 | 7,800 | +0.10(+0.62%) |
Apr 05, 2013 | 15.16 | 15.34 | 15.16 | 15.34 | 2,075 | +0.26(+1.72%) |
Apr 04, 2013 | 15.18 | 15.19 | 15.02 | 15.08 | 1,602 | +0.16(+1.07%) |
Apr 03, 2013 | 14.91 | 15.04 | 14.91 | 14.92 | 1,922 | +0.02(+0.13%) |
Apr 02, 2013 | 14.95 | 14.95 | 14.90 | 14.90 | 650 | -0.03(-0.20%) |
Apr 01, 2013 | 14.91 | 14.93 | 14.91 | 14.93 | 670 | -0.05(-0.33%) |
Mar 28, 2013 | 15.18 | 15.19 | 14.94 | 14.98 | 6,183 | -0.01(-0.07%) |
Mar 26, 2013 | 14.91 | 14.99 | 14.99 | 14.99 | 1,500 | +0.08(+0.54%) |
Mar 25, 2013 | 14.93 | 15.14 | 14.89 | 14.91 | 2,912 | +0.04(+0.27%) |
Mar 22, 2013 | 14.91 | 14.96 | 14.78 | 14.87 | 1,693 | -0.12(-0.80%) |
Mar 21, 2013 | 15.05 | 15.28 | 14.88 | 14.99 | 4,734 | -0.14(-0.93%) |
Mar 20, 2013 | 15.02 | 15.13 | 14.84 | 15.13 | 1,700 | +0.16(+1.07%) |
Mar 19, 2013 | 14.81 | 15.15 | 14.74 | 14.97 | 7,450 | +0.07(+0.47%) |
Mar 18, 2013 | 14.81 | 15.12 | 14.80 | 14.90 | 14,992 | +0.00(+0.00%) |
Mar 15, 2013 | 15.04 | 15.05 | 14.90 | 14.90 | 5,271 | -0.15(-0.97%) |
Mar 14, 2013 | 15.00 | 15.24 | 15.00 | 15.05 | 4,359 | +0.04(+0.24%) |
Mar 13, 2013 | 15.27 | 15.27 | 15.00 | 15.01 | 9,127 | -0.27(-1.77%) |
Mar 12, 2013 | 15.01 | 15.55 | 15.01 | 15.28 | 13,398 | +0.15(+0.99%) |
Mar 11, 2013 | 15.15 | 15.16 | 15.02 | 15.13 | 7,932 | -0.03(-0.20%) |
Mar 08, 2013 | 15.19 | 15.21 | 15.16 | 15.16 | 3,308 | -0.02(-0.13%) |
Mar 07, 2013 | 15.24 | 15.28 | 15.10 | 15.18 | 5,304 | -0.15(-0.98%) |
Mar 06, 2013 | 15.32 | 15.39 | 15.25 | 15.33 | 8,183 | -0.11(-0.71%) |
Mar 04, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | -0.05(-0.32%) |
Mar 01, 2013 | 15.44 | 15.49 | 15.41 | 15.49 | 3,304 | +0.07(+0.45%) |
Feb 28, 2013 | 15.49 | 15.49 | 15.42 | 15.42 | 1,852 | -0.03(-0.19%) |
Feb 27, 2013 | 15.47 | 15.49 | 15.45 | 15.45 | 3,215 | -0.04(-0.26%) |
Feb 26, 2013 | 15.50 | 15.50 | 15.47 | 15.49 | 937 | -0.01(-0.06%) |
Feb 25, 2013 | 15.55 | 15.55 | 15.49 | 15.50 | 3,870 | -0.03(-0.19%) |
Feb 22, 2013 | 15.59 | 15.61 | 15.53 | 15.53 | 13,088 | -0.21(-1.33%) |
Feb 21, 2013 | 15.64 | 15.74 | 15.57 | 15.74 | 900 | +0.10(+0.64%) |
Feb 20, 2013 | 15.75 | 15.75 | 15.63 | 15.64 | 2,970 | +0.07(+0.45%) |
Feb 19, 2013 | 15.63 | 15.63 | 15.42 | 15.57 | 7,992 | -0.06(-0.38%) |
Feb 15, 2013 | 15.70 | 15.70 | 15.63 | 15.63 | 2,697 | -0.03(-0.19%) |
Feb 14, 2013 | 15.85 | 15.85 | 15.66 | 15.66 | 3,512 | -0.19(-1.20%) |
Feb 13, 2013 | 15.89 | 15.89 | 15.84 | 15.85 | 2,222 | -0.03(-0.19%) |
Feb 12, 2013 | 16.01 | 16.01 | 15.82 | 15.88 | 1,948 | +0.04(+0.25%) |
Feb 11, 2013 | 16.00 | 16.00 | 15.82 | 15.84 | 7,972 | -0.14(-0.88%) |
Feb 08, 2013 | 16.05 | 16.05 | 15.90 | 15.98 | 4,156 | -0.04(-0.25%) |
Feb 07, 2013 | 16.25 | 16.29 | 16.02 | 16.02 | 6,076 | -0.28(-1.72%) |
Feb 06, 2013 | 16.40 | 16.43 | 16.25 | 16.30 | 4,044 | -0.04(-0.24%) |
Feb 04, 2013 | 16.37 | 16.37 | 16.34 | 16.34 | 696 | -0.04(-0.24%) |
Feb 01, 2013 | 16.29 | 16.42 | 16.29 | 16.38 | 3,306 | -0.01(-0.06%) |
Jan 31, 2013 | 16.56 | 16.67 | 16.39 | 16.39 | 2,954 | -0.27(-1.62%) |
Jan 30, 2013 | 16.92 | 16.92 | 16.62 | 16.66 | 2,587 | +0.01(+0.06%) |
Jan 29, 2013 | 16.76 | 16.90 | 16.65 | 16.65 | 6,641 | -0.10(-0.60%) |
Jan 28, 2013 | 16.90 | 16.90 | 16.62 | 16.75 | 1,833 | +0.13(+0.78%) |
Jan 25, 2013 | 16.67 | 16.82 | 16.62 | 16.62 | 5,705 | +0.13(+0.79%) |
Jan 24, 2013 | 16.52 | 16.52 | 16.47 | 16.49 | 500 | -0.01(-0.06%) |
Jan 23, 2013 | 16.60 | 16.60 | 16.50 | 16.50 | 1,493 | +0.00(+0.00%) |
Jan 22, 2013 | 16.56 | 16.64 | 16.50 | 16.50 | 2,130 | -0.06(-0.36%) |
Jan 18, 2013 | 16.50 | 16.57 | 16.34 | 16.56 | 6,865 | +0.06(+0.36%) |
Jan 17, 2013 | 16.58 | 16.60 | 16.50 | 16.50 | 1,600 | +0.04(+0.24%) |
Jan 16, 2013 | 16.94 | 16.96 | 16.46 | 16.46 | 11,555 | -0.04(-0.24%) |
Jan 15, 2013 | 16.49 | 16.52 | 16.26 | 16.50 | 2,300 | +0.13(+0.79%) |
Jan 14, 2013 | 16.48 | 16.72 | 16.37 | 16.37 | 3,800 | -0.11(-0.67%) |
Jan 11, 2013 | 16.31 | 16.49 | 16.12 | 16.48 | 1,450 | +0.06(+0.37%) |
Jan 10, 2013 | 16.07 | 16.42 | 16.07 | 16.42 | 3,731 | +0.13(+0.80%) |
Jan 09, 2013 | 16.17 | 16.29 | 16.17 | 16.29 | 3,375 | +0.15(+0.93%) |
Jan 08, 2013 | 16.16 | 16.16 | 16.14 | 16.14 | 1,600 | +0.13(+0.81%) |
Jan 07, 2013 | 16.31 | 16.31 | 15.90 | 16.01 | 17,852 | -0.16(-1.02%) |
Jan 04, 2013 | 16.27 | 16.27 | 16.18 | 16.18 | 2,818 | +0.14(+0.90%) |
Jan 03, 2013 | 16.04 | 16.10 | 16.03 | 16.03 | 3,199 | -0.16(-0.99%) |