Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.91 | 14.85 | 14.85 | 14.85 | 17,586 | -0.04(-0.27%) |
Dec 30, 2013 | 14.98 | 14.98 | 14.78 | 14.89 | 7,462 | -0.15(-0.97%) |
Dec 27, 2013 | 15.32 | 15.32 | 14.85 | 15.03 | 14,347 | -0.21(-1.38%) |
Dec 26, 2013 | 15.50 | 15.55 | 15.14 | 15.24 | 8,148 | -0.23(-1.49%) |
Dec 24, 2013 | 15.37 | 15.68 | 15.36 | 15.47 | 16,584 | +0.11(+0.69%) |
Dec 23, 2013 | 15.45 | 15.47 | 15.27 | 15.37 | 32,235 | -0.05(-0.34%) |
Dec 20, 2013 | 15.05 | 15.48 | 15.05 | 15.42 | 88,481 | +0.45(+3.00%) |
Dec 19, 2013 | 14.83 | 15.08 | 14.81 | 14.97 | 10,572 | +0.09(+0.62%) |
Dec 18, 2013 | 14.70 | 14.95 | 14.41 | 14.88 | 28,933 | +0.25(+1.71%) |
Dec 17, 2013 | 14.89 | 14.89 | 14.62 | 14.63 | 11,384 | -0.37(-2.46%) |
Dec 16, 2013 | 14.54 | 15.12 | 14.54 | 15.00 | 17,921 | +0.49(+3.41%) |
Dec 13, 2013 | 14.45 | 14.63 | 14.38 | 14.50 | 16,252 | +0.05(+0.36%) |
Dec 12, 2013 | 14.51 | 14.62 | 14.45 | 14.45 | 11,487 | -0.01(-0.05%) |
Dec 11, 2013 | 14.98 | 14.98 | 14.43 | 14.46 | 26,256 | -0.38(-2.58%) |
Dec 10, 2013 | 15.12 | 15.21 | 14.77 | 14.84 | 38,917 | -0.35(-2.30%) |
Dec 09, 2013 | 14.92 | 15.24 | 14.91 | 15.19 | 31,950 | +0.13(+0.88%) |
Dec 06, 2013 | 14.91 | 15.07 | 14.78 | 15.06 | 0 | +0.38(+2.56%) |
Dec 05, 2013 | 15.01 | 15.19 | 14.54 | 14.68 | 0 | -0.28(-1.90%) |
Dec 04, 2013 | 14.91 | 15.13 | 14.85 | 14.97 | 0 | +0.01(+0.04%) |
Dec 03, 2013 | 14.96 | 15.11 | 14.72 | 14.96 | 0 | -0.15(-0.96%) |
Dec 02, 2013 | 15.80 | 15.80 | 14.97 | 15.11 | 0 | -0.70(-4.42%) |
Nov 29, 2013 | 15.83 | 15.83 | 15.60 | 15.80 | 0 | +0.07(+0.42%) |
Nov 27, 2013 | 15.44 | 15.81 | 15.44 | 15.74 | 0 | +0.18(+1.19%) |
Nov 26, 2013 | 15.28 | 15.63 | 15.14 | 15.55 | 0 | +0.37(+2.43%) |
Nov 25, 2013 | 15.11 | 15.30 | 15.03 | 15.18 | 23,410 | +0.17(+1.14%) |
Nov 22, 2013 | 14.99 | 15.14 | 14.95 | 15.01 | 0 | +0.03(+0.18%) |
Nov 21, 2013 | 14.60 | 15.15 | 14.56 | 14.99 | 34,740 | +0.43(+2.95%) |
Nov 20, 2013 | 14.50 | 14.91 | 14.44 | 14.56 | 0 | -0.11(-0.72%) |
Nov 19, 2013 | 14.64 | 14.79 | 14.48 | 14.66 | 27,872 | -0.01(-0.09%) |
Nov 18, 2013 | 14.89 | 15.03 | 14.52 | 14.68 | 0 | -0.20(-1.33%) |
Nov 15, 2013 | 14.81 | 14.99 | 14.73 | 14.87 | 0 | +0.03(+0.18%) |
Nov 14, 2013 | 14.85 | 14.93 | 14.71 | 14.85 | 0 | -0.16(-1.10%) |
Nov 13, 2013 | 14.74 | 15.03 | 14.61 | 15.01 | 0 | +0.15(+1.02%) |
Nov 12, 2013 | 14.91 | 15.10 | 14.86 | 14.86 | 0 | -0.04(-0.27%) |
Nov 11, 2013 | 15.14 | 15.14 | 14.87 | 14.90 | 0 | -0.25(-1.65%) |
Nov 08, 2013 | 14.42 | 15.28 | 14.42 | 15.15 | 0 | +0.73(+5.03%) |
Nov 07, 2013 | 14.34 | 14.44 | 14.18 | 14.43 | 56,680 | +0.03(+0.23%) |
Nov 06, 2013 | 14.45 | 14.53 | 14.34 | 14.39 | 8,312 | -0.01(-0.09%) |
Nov 05, 2013 | 14.37 | 14.56 | 14.21 | 14.41 | 0 | +0.02(+0.14%) |
Nov 04, 2013 | 14.55 | 14.55 | 14.34 | 14.39 | 35,122 | -0.07(-0.50%) |
Nov 01, 2013 | 14.74 | 14.83 | 14.06 | 14.46 | 0 | -0.33(-2.23%) |
Oct 31, 2013 | 14.93 | 15.24 | 14.64 | 14.79 | 0 | -0.29(-1.92%) |
Oct 30, 2013 | 15.07 | 15.28 | 14.91 | 15.08 | 43,999 | +0.01(+0.09%) |
Oct 29, 2013 | 14.94 | 15.18 | 14.75 | 15.07 | 0 | +0.13(+0.88%) |
Oct 28, 2013 | 15.29 | 15.52 | 14.87 | 14.93 | 0 | -0.33(-2.15%) |
Oct 25, 2013 | 15.30 | 15.42 | 14.86 | 15.26 | 0 | +0.02(+0.13%) |
Oct 24, 2013 | 14.66 | 15.34 | 14.44 | 15.24 | 87,214 | +0.67(+4.59%) |
Oct 23, 2013 | 14.47 | 14.88 | 14.34 | 14.57 | 0 | +0.18(+1.23%) |
Oct 22, 2013 | 14.19 | 14.58 | 13.92 | 14.40 | 44,542 | +0.19(+1.34%) |
Oct 21, 2013 | 14.21 | 14.37 | 13.98 | 14.21 | 36,193 | -0.09(-0.60%) |
Oct 18, 2013 | 14.19 | 14.39 | 13.91 | 14.29 | 48,502 | +0.25(+1.77%) |
Oct 17, 2013 | 14.21 | 14.42 | 13.98 | 14.04 | 45,130 | -0.28(-1.97%) |
Oct 16, 2013 | 14.48 | 14.72 | 14.27 | 14.32 | 18,264 | +0.02(+0.14%) |
Oct 15, 2013 | 14.59 | 14.73 | 14.30 | 14.30 | 35,912 | -0.37(-2.50%) |
Oct 14, 2013 | 14.49 | 14.70 | 14.22 | 14.67 | 43,103 | +0.20(+1.36%) |
Oct 11, 2013 | 13.91 | 14.64 | 13.82 | 14.48 | 0 | +0.45(+3.23%) |
Oct 10, 2013 | 13.64 | 14.08 | 13.52 | 14.02 | 42,660 | +0.56(+4.19%) |
Oct 09, 2013 | 13.43 | 13.69 | 13.35 | 13.46 | 28,163 | +0.04(+0.29%) |
Oct 08, 2013 | 13.30 | 13.59 | 13.18 | 13.42 | 47,149 | +0.16(+1.24%) |
Oct 07, 2013 | 13.24 | 13.41 | 13.19 | 13.26 | 0 | -0.18(-1.37%) |
Oct 04, 2013 | 13.66 | 13.83 | 13.35 | 13.44 | 0 | -0.25(-1.82%) |
Oct 03, 2013 | 13.73 | 13.89 | 13.50 | 13.69 | 0 | -0.13(-0.95%) |
Oct 02, 2013 | 13.73 | 13.94 | 13.60 | 13.82 | 35,836 | -0.07(-0.47%) |
Oct 01, 2013 | 13.77 | 13.91 | 13.75 | 13.89 | 18,371 | +0.20(+1.44%) |
Sep 30, 2013 | 13.52 | 13.77 | 13.49 | 13.69 | 0 | -0.01(-0.05%) |
Sep 27, 2013 | 13.60 | 13.88 | 13.60 | 13.70 | 0 | -0.03(-0.19%) |
Sep 26, 2013 | 14.02 | 14.08 | 13.68 | 13.72 | 17,282 | -0.31(-2.20%) |
Sep 25, 2013 | 14.22 | 14.21 | 14.02 | 14.03 | 37,190 | +0.09(+0.66%) |
Sep 24, 2013 | 13.80 | 14.16 | 13.76 | 13.94 | 28,174 | +0.08(+0.57%) |
Sep 23, 2013 | 13.83 | 14.08 | 13.75 | 13.86 | 34,217 | +0.03(+0.24%) |
Sep 20, 2013 | 13.58 | 13.96 | 13.43 | 13.83 | 0 | +0.24(+1.79%) |
Sep 19, 2013 | 13.54 | 13.60 | 13.39 | 13.58 | 0 | +0.06(+0.44%) |
Sep 18, 2013 | 13.60 | 13.74 | 13.29 | 13.52 | 0 | -0.04(-0.29%) |
Sep 17, 2013 | 13.75 | 13.77 | 13.49 | 13.56 | 0 | -0.19(-1.38%) |
Sep 16, 2013 | 13.80 | 13.96 | 13.65 | 13.75 | 0 | -0.01(-0.10%) |
Sep 13, 2013 | 13.80 | 13.83 | 13.54 | 13.77 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 13.66 | 13.82 | 13.64 | 13.72 | 0 | +0.05(+0.34%) |
Sep 11, 2013 | 13.70 | 13.80 | 13.58 | 13.68 | 0 | -0.06(-0.43%) |
Sep 10, 2013 | 14.05 | 14.11 | 13.66 | 13.73 | 36,989 | -0.24(-1.74%) |
Sep 09, 2013 | 13.79 | 14.03 | 13.56 | 13.98 | 0 | +0.20(+1.43%) |
Sep 06, 2013 | 13.66 | 14.02 | 13.45 | 13.78 | 0 | +0.16(+1.15%) |
Sep 05, 2013 | 13.29 | 13.66 | 13.22 | 13.62 | 0 | +0.39(+2.92%) |
Sep 04, 2013 | 13.62 | 13.75 | 13.12 | 13.24 | 0 | -0.43(-3.17%) |
Sep 03, 2013 | 13.97 | 13.97 | 13.49 | 13.67 | 0 | -0.07(-0.52%) |
Aug 30, 2013 | 14.54 | 14.54 | 13.55 | 13.74 | 0 | -0.85(-5.84%) |
Aug 29, 2013 | 14.48 | 14.95 | 14.48 | 14.59 | 24,445 | -0.05(-0.31%) |
Aug 28, 2013 | 14.56 | 14.68 | 14.40 | 14.64 | 0 | +0.12(+0.86%) |
Aug 27, 2013 | 14.66 | 14.76 | 14.38 | 14.51 | 42,730 | -0.37(-2.51%) |
Aug 26, 2013 | 14.95 | 15.14 | 14.69 | 14.89 | 0 | -0.01(-0.09%) |
Aug 23, 2013 | 14.88 | 15.10 | 14.58 | 14.90 | 0 | -0.05(-0.35%) |
Aug 22, 2013 | 14.38 | 14.97 | 14.38 | 14.95 | 20,916 | +0.59(+4.11%) |
Aug 21, 2013 | 14.16 | 14.40 | 14.11 | 14.36 | 0 | +0.12(+0.83%) |
Aug 20, 2013 | 13.78 | 14.32 | 13.78 | 14.25 | 16,989 | +0.50(+3.67%) |
Aug 19, 2013 | 13.97 | 14.04 | 13.56 | 13.74 | 94,134 | -0.17(-1.22%) |
Aug 16, 2013 | 14.07 | 14.45 | 13.87 | 13.91 | 0 | -0.26(-1.80%) |
Aug 15, 2013 | 14.19 | 14.42 | 13.96 | 14.17 | 48,791 | -0.16(-1.10%) |
Aug 14, 2013 | 14.18 | 14.45 | 14.08 | 14.32 | 35,795 | +0.10(+0.69%) |
Aug 13, 2013 | 14.04 | 14.24 | 13.83 | 14.23 | 35,278 | +0.24(+1.69%) |
Aug 12, 2013 | 14.11 | 14.29 | 13.94 | 13.99 | 52,159 | -0.25(-1.75%) |
Aug 09, 2013 | 14.25 | 14.42 | 14.23 | 14.24 | 18,339 | -0.09(-0.60%) |
Aug 08, 2013 | 14.42 | 14.50 | 14.18 | 14.32 | 15,193 | +0.02(+0.14%) |
Aug 07, 2013 | 14.71 | 14.71 | 14.17 | 14.30 | 68,413 | -0.39(-2.68%) |
Aug 06, 2013 | 15.07 | 15.17 | 14.67 | 14.70 | 31,423 | -0.46(-3.03%) |
Aug 05, 2013 | 15.10 | 15.28 | 14.83 | 15.16 | 43,859 | +0.07(+0.48%) |
Aug 02, 2013 | 15.07 | 15.20 | 14.83 | 15.09 | 32,463 | -0.12(-0.82%) |
Aug 01, 2013 | 14.72 | 15.32 | 14.48 | 15.21 | 39,822 | +0.56(+3.80%) |
Jul 31, 2013 | 14.86 | 14.92 | 14.64 | 14.65 | 0 | -0.21(-1.40%) |
Jul 30, 2013 | 15.12 | 15.12 | 14.82 | 14.86 | 0 | -0.14(-0.96%) |
Jul 29, 2013 | 15.21 | 15.22 | 14.74 | 15.00 | 0 | -0.28(-1.83%) |
Jul 26, 2013 | 15.28 | 15.43 | 15.21 | 15.28 | 0 | -0.16(-1.01%) |
Jul 25, 2013 | 15.21 | 15.47 | 15.10 | 15.44 | 0 | +0.25(+1.63%) |
Jul 24, 2013 | 15.16 | 15.28 | 14.91 | 15.19 | 0 | -0.01(-0.04%) |
Jul 23, 2013 | 15.26 | 15.28 | 15.16 | 15.20 | 0 | +0.05(+0.30%) |
Jul 22, 2013 | 15.15 | 15.24 | 14.99 | 15.15 | 0 | -0.16(-1.06%) |
Jul 19, 2013 | 15.26 | 15.51 | 15.10 | 15.32 | 0 | +0.01(+0.08%) |
Jul 18, 2013 | 15.08 | 15.31 | 15.04 | 15.30 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 15.21 | 15.30 | 15.19 | 15.30 | 8,770 | +0.15(+0.99%) |
Jul 16, 2013 | 15.26 | 15.31 | 15.01 | 15.15 | 0 | -0.14(-0.89%) |
Jul 15, 2013 | 15.15 | 15.31 | 15.06 | 15.29 | 0 | +1.51(+10.99%) |
Jul 12, 2013 | 13.59 | 13.88 | 13.49 | 13.78 | 0 | +0.12(+0.91%) |
Jul 11, 2013 | 13.82 | 13.82 | 13.54 | 13.65 | 0 | +0.06(+0.44%) |
Jul 10, 2013 | 13.56 | 13.69 | 13.41 | 13.59 | 0 | +0.04(+0.31%) |
Jul 09, 2013 | 13.77 | 13.77 | 13.40 | 13.55 | 0 | -0.17(-1.25%) |
Jul 08, 2013 | 13.75 | 13.86 | 13.58 | 13.72 | 0 | -0.02(-0.13%) |
Jul 05, 2013 | 13.53 | 13.82 | 13.42 | 13.74 | 0 | +0.48(+3.62%) |
Jul 03, 2013 | 12.78 | 13.38 | 12.78 | 13.26 | 0 | +0.38(+2.94%) |
Jul 02, 2013 | 12.79 | 13.03 | 12.62 | 12.88 | 0 | +0.14(+1.07%) |
Jul 01, 2013 | 12.57 | 12.88 | 12.27 | 12.75 | 0 | +0.26(+2.09%) |
Jun 28, 2013 | 12.44 | 12.98 | 12.41 | 12.49 | 121,680 | -0.05(-0.38%) |
Jun 27, 2013 | 12.31 | 12.73 | 12.31 | 12.53 | 0 | +0.27(+2.17%) |
Jun 26, 2013 | 12.48 | 12.49 | 12.20 | 12.27 | 0 | -0.12(-0.96%) |
Jun 25, 2013 | 12.02 | 12.43 | 11.66 | 12.38 | 0 | +0.47(+3.93%) |
Jun 24, 2013 | 11.82 | 12.01 | 11.82 | 11.92 | 0 | +0.04(+0.30%) |
Jun 21, 2013 | 11.94 | 11.94 | 11.85 | 11.88 | 116,441 | -0.02(-0.20%) |
Jun 20, 2013 | 12.04 | 12.10 | 11.85 | 11.90 | 0 | -0.32(-2.62%) |
Jun 19, 2013 | 12.19 | 12.40 | 12.05 | 12.22 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 12.25 | 12.31 | 11.97 | 12.22 | 0 | +0.15(+1.23%) |
Jun 17, 2013 | 11.89 | 12.14 | 11.87 | 12.08 | 0 | +0.25(+2.15%) |
Jun 14, 2013 | 12.14 | 12.14 | 11.82 | 11.82 | 0 | -0.30(-2.49%) |
Jun 13, 2013 | 12.04 | 12.31 | 11.91 | 12.12 | 21,106 | +0.08(+0.69%) |
Jun 12, 2013 | 12.09 | 12.11 | 11.88 | 12.04 | 15,330 | -0.07(-0.59%) |
Jun 11, 2013 | 12.08 | 12.21 | 11.99 | 12.11 | 20,220 | -0.14(-1.16%) |
Jun 10, 2013 | 12.09 | 12.27 | 12.09 | 12.25 | 0 | +0.08(+0.68%) |
Jun 07, 2013 | 12.34 | 12.34 | 12.15 | 12.17 | 0 | -0.06(-0.48%) |
Jun 06, 2013 | 12.11 | 12.31 | 12.08 | 12.23 | 33,722 | +0.16(+1.32%) |
Jun 05, 2013 | 12.21 | 12.21 | 11.97 | 12.07 | 0 | -0.04(-0.29%) |
Jun 04, 2013 | 12.24 | 12.28 | 12.02 | 12.11 | 0 | -0.13(-1.06%) |
Jun 03, 2013 | 11.90 | 12.40 | 11.90 | 12.24 | 79,992 | +0.37(+3.09%) |
May 31, 2013 | 11.99 | 11.99 | 11.80 | 11.87 | 64,798 | -0.12(-1.04%) |
May 30, 2013 | 12.06 | 12.14 | 11.92 | 11.99 | 17,988 | +0.01(+0.10%) |
May 29, 2013 | 12.15 | 12.15 | 11.95 | 11.98 | 10,950 | -0.24(-1.99%) |
May 28, 2013 | 12.09 | 12.36 | 12.02 | 12.22 | 46,325 | +0.22(+1.82%) |
May 24, 2013 | 11.88 | 12.01 | 11.78 | 12.01 | 0 | +0.05(+0.45%) |
May 23, 2013 | 12.12 | 12.20 | 11.77 | 11.95 | 0 | -0.25(-2.09%) |
May 22, 2013 | 12.21 | 12.35 | 12.19 | 12.21 | 0 | -0.07(-0.58%) |
May 21, 2013 | 12.12 | 12.33 | 11.85 | 12.28 | 0 | +0.14(+1.17%) |
May 20, 2013 | 12.09 | 12.30 | 12.08 | 12.14 | 0 | -0.04(-0.34%) |
May 17, 2013 | 12.12 | 12.25 | 12.04 | 12.18 | 0 | +0.11(+0.93%) |
May 16, 2013 | 12.34 | 12.39 | 12.03 | 12.06 | 46,354 | -0.36(-2.86%) |
May 15, 2013 | 12.10 | 12.42 | 12.06 | 12.42 | 0 | +0.46(+3.81%) |
May 13, 2013 | 11.95 | 12.03 | 11.85 | 11.96 | 0 | -0.09(-0.79%) |
May 10, 2013 | 12.05 | 12.06 | 11.97 | 12.06 | 0 | +0.01(+0.10%) |
May 09, 2013 | 12.04 | 12.17 | 11.87 | 12.05 | 0 | +0.00(+0.00%) |
May 08, 2013 | 12.37 | 12.47 | 12.02 | 12.05 | 0 | -0.34(-2.77%) |
May 07, 2013 | 12.29 | 12.39 | 11.90 | 12.39 | 0 | +0.16(+1.31%) |
May 06, 2013 | 12.08 | 12.26 | 11.93 | 12.23 | 0 | +0.14(+1.18%) |
May 03, 2013 | 12.08 | 12.26 | 11.90 | 12.09 | 0 | +0.19(+1.59%) |
May 02, 2013 | 11.85 | 12.06 | 11.76 | 11.90 | 0 | +0.20(+1.67%) |
May 01, 2013 | 11.91 | 11.91 | 11.70 | 11.70 | 0 | -0.28(-2.36%) |
Apr 30, 2013 | 11.89 | 12.04 | 11.80 | 11.99 | 0 | +0.14(+1.19%) |
Apr 29, 2013 | 11.85 | 11.89 | 11.76 | 11.84 | 16,427 | +0.14(+1.21%) |
Apr 26, 2013 | 11.90 | 11.90 | 11.70 | 11.70 | 35,567 | -0.21(-1.78%) |
Apr 25, 2013 | 12.08 | 12.26 | 11.88 | 11.92 | 28,445 | -0.19(-1.60%) |
Apr 24, 2013 | 12.06 | 12.14 | 12.06 | 12.11 | 64,614 | +0.02(+0.19%) |
Apr 23, 2013 | 12.07 | 12.32 | 11.77 | 12.09 | 41,750 | +0.14(+1.13%) |
Apr 22, 2013 | 11.94 | 11.96 | 11.76 | 11.95 | 22,867 | +0.04(+0.35%) |
Apr 19, 2013 | 11.69 | 11.91 | 11.69 | 11.91 | 22,985 | +0.24(+2.07%) |
Apr 18, 2013 | 11.49 | 11.76 | 11.47 | 11.67 | 54,647 | +0.12(+1.07%) |
Apr 17, 2013 | 11.50 | 11.82 | 11.47 | 11.54 | 32,723 | -0.12(-1.01%) |
Apr 16, 2013 | 11.57 | 11.70 | 11.46 | 11.66 | 24,291 | +0.17(+1.48%) |
Apr 15, 2013 | 12.21 | 12.21 | 11.35 | 11.49 | 58,665 | -0.81(-6.55%) |
Apr 12, 2013 | 12.29 | 12.33 | 12.23 | 12.30 | 17,299 | -0.01(-0.05%) |
Apr 11, 2013 | 12.31 | 12.40 | 12.27 | 12.30 | 5,736 | -0.01(-0.05%) |
Apr 10, 2013 | 12.37 | 12.46 | 12.28 | 12.31 | 44,634 | +0.02(+0.19%) |
Apr 09, 2013 | 12.29 | 12.37 | 12.29 | 12.29 | 6,519 | +0.01(+0.10%) |
Apr 08, 2013 | 12.34 | 12.50 | 12.03 | 12.27 | 73,687 | -0.02(-0.14%) |
Apr 05, 2013 | 12.12 | 12.39 | 12.12 | 12.29 | 7,881 | -0.06(-0.48%) |
Apr 04, 2013 | 12.30 | 12.46 | 12.20 | 12.35 | 18,261 | +0.00(+0.00%) |
Apr 03, 2013 | 12.70 | 12.70 | 12.30 | 12.35 | 25,489 | -0.32(-2.51%) |
Apr 02, 2013 | 13.04 | 13.14 | 12.57 | 12.67 | 20,024 | -0.26(-2.00%) |
Apr 01, 2013 | 13.05 | 13.09 | 12.75 | 12.93 | 57,835 | -0.24(-1.83%) |
Mar 28, 2013 | 13.03 | 13.25 | 12.94 | 13.17 | 28,909 | +0.16(+1.22%) |
Mar 27, 2013 | 13.10 | 13.23 | 12.99 | 13.01 | 62,309 | -0.16(-1.25%) |
Mar 26, 2013 | 13.29 | 13.29 | 13.08 | 13.17 | 13,393 | +0.00(+0.00%) |
Mar 25, 2013 | 13.10 | 13.21 | 13.10 | 13.17 | 7,631 | +0.05(+0.36%) |
Mar 22, 2013 | 13.06 | 13.19 | 13.04 | 13.13 | 32,308 | +0.09(+0.72%) |
Mar 21, 2013 | 12.89 | 13.12 | 12.89 | 13.03 | 16,206 | -0.01(-0.05%) |
Mar 20, 2013 | 13.08 | 13.08 | 12.80 | 13.04 | 12,359 | +0.02(+0.18%) |
Mar 19, 2013 | 13.16 | 13.16 | 12.75 | 13.02 | 38,451 | -0.07(-0.54%) |
Mar 18, 2013 | 13.04 | 13.19 | 13.03 | 13.09 | 10,270 | -0.12(-0.93%) |
Mar 15, 2013 | 13.06 | 13.25 | 12.87 | 13.21 | 93,590 | +0.18(+1.40%) |
Mar 14, 2013 | 13.06 | 13.19 | 12.91 | 13.03 | 64,546 | -0.03(-0.23%) |
Mar 13, 2013 | 12.79 | 13.16 | 12.70 | 13.06 | 42,069 | +0.29(+2.26%) |
Mar 12, 2013 | 12.80 | 12.81 | 12.68 | 12.77 | 8,222 | -0.09(-0.69%) |
Mar 11, 2013 | 12.83 | 12.94 | 12.79 | 12.86 | 21,026 | -0.06(-0.46%) |
Mar 08, 2013 | 13.32 | 13.32 | 12.80 | 12.91 | 32,097 | -0.26(-1.96%) |
Mar 07, 2013 | 12.84 | 13.17 | 12.80 | 13.17 | 26,911 | +0.27(+2.10%) |
Mar 06, 2013 | 12.93 | 12.94 | 12.73 | 12.90 | 12,128 | -0.02(-0.18%) |
Mar 05, 2013 | 12.61 | 13.09 | 12.79 | 12.93 | 29,849 | +0.14(+1.10%) |
Mar 04, 2013 | 12.68 | 12.94 | 12.66 | 12.79 | 28,819 | +0.01(+0.09%) |
Mar 01, 2013 | 12.56 | 12.81 | 12.44 | 12.77 | 17,998 | +0.03(+0.23%) |
Feb 28, 2013 | 12.88 | 13.04 | 12.65 | 12.74 | 26,986 | +0.05(+0.42%) |
Feb 27, 2013 | 12.62 | 12.76 | 12.59 | 12.69 | 29,825 | +0.02(+0.19%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.59 | 12.67 | 30,645 | +0.07(+0.56%) |
Feb 25, 2013 | 12.97 | 12.97 | 12.53 | 12.60 | 48,378 | -0.32(-2.46%) |
Feb 22, 2013 | 12.83 | 12.93 | 12.71 | 12.91 | 27,055 | +0.07(+0.55%) |
Feb 21, 2013 | 12.83 | 13.09 | 12.73 | 12.84 | 15,177 | +0.02(+0.14%) |
Feb 20, 2013 | 12.84 | 12.99 | 12.79 | 12.83 | 44,878 | -0.02(-0.18%) |
Feb 19, 2013 | 12.58 | 12.85 | 12.56 | 12.85 | 73,312 | +0.29(+2.34%) |
Feb 15, 2013 | 12.37 | 12.70 | 12.34 | 12.56 | 57,089 | +0.21(+1.67%) |
Feb 14, 2013 | 12.33 | 12.49 | 12.21 | 12.35 | 28,392 | -0.04(-0.33%) |
Feb 13, 2013 | 12.63 | 12.63 | 12.25 | 12.39 | 16,085 | -0.21(-1.68%) |
Feb 12, 2013 | 12.47 | 12.62 | 12.35 | 12.60 | 10,894 | +0.12(+0.94%) |
Feb 11, 2013 | 12.62 | 12.62 | 12.14 | 12.49 | 9,668 | -0.11(-0.89%) |
Feb 08, 2013 | 12.62 | 12.62 | 12.49 | 12.60 | 16,692 | +0.06(+0.52%) |
Feb 07, 2013 | 12.56 | 12.61 | 12.33 | 12.53 | 11,200 | -0.05(-0.37%) |
Feb 06, 2013 | 12.46 | 12.62 | 12.46 | 12.58 | 12,024 | +0.06(+0.47%) |
Feb 04, 2013 | 12.62 | 12.71 | 12.32 | 12.52 | 19,674 | -0.29(-2.29%) |
Feb 01, 2013 | 12.78 | 12.88 | 12.05 | 12.81 | 32,119 | +0.05(+0.41%) |
Jan 31, 2013 | 12.70 | 12.89 | 12.45 | 12.76 | 19,938 | +0.08(+0.60%) |
Jan 30, 2013 | 12.75 | 13.01 | 12.67 | 12.69 | 15,778 | -0.08(-0.60%) |
Jan 29, 2013 | 12.49 | 13.02 | 12.44 | 12.76 | 33,898 | +0.41(+3.31%) |
Jan 28, 2013 | 12.12 | 12.37 | 12.04 | 12.35 | 30,446 | +0.29(+2.38%) |
Jan 25, 2013 | 12.36 | 12.36 | 11.88 | 12.07 | 65,813 | -0.18(-1.43%) |
Jan 24, 2013 | 12.19 | 12.43 | 12.13 | 12.24 | 20,003 | +0.11(+0.87%) |
Jan 23, 2013 | 12.67 | 12.67 | 11.70 | 12.14 | 22,239 | -0.58(-4.55%) |
Jan 22, 2013 | 12.74 | 12.84 | 12.56 | 12.71 | 50,760 | -0.06(-0.50%) |
Jan 18, 2013 | 12.67 | 12.80 | 12.64 | 12.78 | 18,695 | +0.06(+0.51%) |
Jan 17, 2013 | 12.71 | 12.72 | 12.62 | 12.71 | 11,435 | +0.07(+0.56%) |
Jan 16, 2013 | 12.73 | 12.73 | 12.60 | 12.64 | 3,038 | -0.15(-1.19%) |
Jan 15, 2013 | 12.63 | 12.80 | 12.38 | 12.80 | 37,726 | +0.09(+0.74%) |
Jan 14, 2013 | 12.77 | 12.81 | 12.66 | 12.70 | 6,281 | -0.07(-0.55%) |
Jan 11, 2013 | 12.88 | 12.88 | 12.77 | 12.77 | 4,814 | -0.09(-0.68%) |
Jan 10, 2013 | 12.91 | 12.97 | 12.82 | 12.86 | 22,967 | +0.04(+0.27%) |
Jan 09, 2013 | 12.84 | 12.87 | 12.81 | 12.83 | 10,559 | +0.06(+0.46%) |
Jan 08, 2013 | 12.76 | 12.81 | 12.59 | 12.77 | 16,473 | -0.05(-0.37%) |
Jan 07, 2013 | 13.10 | 13.10 | 12.77 | 12.81 | 8,053 | -0.37(-2.80%) |
Jan 04, 2013 | 12.98 | 13.25 | 12.88 | 13.18 | 15,560 | +0.24(+1.85%) |
Jan 03, 2013 | 13.00 | 13.05 | 12.73 | 12.94 | 17,287 | +0.00(+0.00%) |