Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.84 | 14.77 | 14.77 | 14.77 | 801,835 | -0.01(-0.05%) |
Dec 30, 2013 | 14.74 | 14.85 | 14.54 | 14.78 | 376,867 | +0.06(+0.40%) |
Dec 27, 2013 | 14.77 | 14.77 | 14.60 | 14.72 | 294,525 | +0.09(+0.64%) |
Dec 26, 2013 | 14.59 | 14.67 | 14.46 | 14.62 | 357,796 | +0.00(+0.01%) |
Dec 24, 2013 | 14.56 | 14.66 | 14.45 | 14.62 | 138,861 | +0.06(+0.42%) |
Dec 23, 2013 | 14.53 | 14.67 | 14.27 | 14.56 | 587,909 | -0.02(-0.12%) |
Dec 20, 2013 | 14.32 | 14.58 | 14.06 | 14.58 | 603,091 | +0.22(+1.54%) |
Dec 19, 2013 | 14.20 | 14.41 | 14.20 | 14.36 | 439,961 | +0.04(+0.29%) |
Dec 18, 2013 | 14.35 | 14.38 | 14.19 | 14.31 | 225,509 | -0.06(-0.43%) |
Dec 17, 2013 | 14.48 | 14.48 | 14.23 | 14.38 | 226,640 | -0.07(-0.49%) |
Dec 16, 2013 | 14.45 | 14.57 | 14.39 | 14.45 | 241,191 | -0.01(-0.05%) |
Dec 13, 2013 | 14.39 | 14.48 | 14.22 | 14.45 | 203,341 | +0.15(+1.05%) |
Dec 12, 2013 | 14.37 | 14.46 | 14.30 | 14.31 | 156,180 | -0.10(-0.72%) |
Dec 11, 2013 | 14.51 | 14.54 | 14.37 | 14.41 | 345,190 | -0.10(-0.71%) |
Dec 10, 2013 | 14.48 | 14.55 | 14.40 | 14.51 | 479,536 | +0.01(+0.07%) |
Dec 09, 2013 | 14.58 | 14.58 | 14.48 | 14.50 | 200,787 | +0.01(+0.05%) |
Dec 06, 2013 | 14.54 | 14.61 | 14.44 | 14.50 | 0 | +0.04(+0.28%) |
Dec 05, 2013 | 14.58 | 14.60 | 14.29 | 14.45 | 0 | -0.12(-0.86%) |
Dec 04, 2013 | 14.31 | 14.62 | 14.15 | 14.58 | 0 | +0.29(+2.00%) |
Dec 03, 2013 | 14.00 | 14.33 | 13.95 | 14.29 | 496,944 | +0.22(+1.59%) |
Dec 02, 2013 | 14.01 | 14.10 | 13.96 | 14.07 | 0 | +0.02(+0.11%) |
Nov 29, 2013 | 14.00 | 14.06 | 13.96 | 14.05 | 0 | +0.05(+0.34%) |
Nov 27, 2013 | 13.98 | 14.05 | 13.92 | 14.01 | 0 | +0.02(+0.14%) |
Nov 26, 2013 | 13.95 | 14.02 | 13.91 | 13.99 | 0 | -0.02(-0.12%) |
Nov 25, 2013 | 14.00 | 14.18 | 13.93 | 14.00 | 0 | +0.00(+0.01%) |
Nov 22, 2013 | 13.81 | 14.11 | 13.64 | 14.00 | 0 | +0.16(+1.18%) |
Nov 21, 2013 | 13.47 | 13.98 | 13.38 | 13.84 | 0 | +0.37(+2.75%) |
Nov 20, 2013 | 13.72 | 13.75 | 13.04 | 13.47 | 0 | -0.29(-2.13%) |
Nov 19, 2013 | 14.16 | 14.22 | 13.62 | 13.76 | 0 | -0.40(-2.79%) |
Nov 18, 2013 | 14.38 | 14.38 | 14.15 | 14.16 | 0 | -0.22(-1.56%) |
Nov 15, 2013 | 14.39 | 14.40 | 14.32 | 14.38 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 14.46 | 14.46 | 14.29 | 14.37 | 0 | +0.01(+0.07%) |
Nov 13, 2013 | 14.39 | 14.39 | 14.29 | 14.36 | 0 | +0.05(+0.38%) |
Nov 12, 2013 | 14.39 | 14.39 | 14.25 | 14.30 | 0 | -0.09(-0.60%) |
Nov 11, 2013 | 14.39 | 14.53 | 14.21 | 14.39 | 0 | +0.03(+0.21%) |
Nov 08, 2013 | 14.52 | 14.52 | 14.21 | 14.36 | 0 | -0.20(-1.37%) |
Nov 07, 2013 | 14.67 | 14.67 | 14.49 | 14.56 | 0 | +0.02(+0.16%) |
Nov 06, 2013 | 14.52 | 14.67 | 14.48 | 14.54 | 0 | +0.02(+0.11%) |
Nov 05, 2013 | 14.76 | 14.76 | 14.46 | 14.52 | 0 | -0.17(-1.17%) |
Nov 04, 2013 | 14.51 | 14.74 | 14.40 | 14.69 | 0 | +0.08(+0.53%) |
Nov 01, 2013 | 14.42 | 14.73 | 14.35 | 14.61 | 0 | +0.27(+1.91%) |
Oct 31, 2013 | 14.41 | 14.44 | 14.32 | 14.34 | 0 | +0.05(+0.34%) |
Oct 30, 2013 | 14.47 | 14.54 | 14.29 | 14.29 | 0 | -0.12(-0.80%) |
Oct 29, 2013 | 14.45 | 14.47 | 14.29 | 14.41 | 0 | +0.07(+0.47%) |
Oct 28, 2013 | 14.40 | 14.45 | 14.22 | 14.34 | 0 | -0.07(-0.46%) |
Oct 25, 2013 | 14.53 | 14.54 | 14.40 | 14.40 | 0 | -0.10(-0.69%) |
Oct 24, 2013 | 14.46 | 14.57 | 14.37 | 14.50 | 0 | +0.06(+0.39%) |
Oct 23, 2013 | 14.47 | 14.52 | 14.30 | 14.45 | 0 | -0.01(-0.09%) |
Oct 22, 2013 | 14.53 | 14.55 | 14.36 | 14.46 | 0 | +0.07(+0.50%) |
Oct 21, 2013 | 14.21 | 14.54 | 14.21 | 14.39 | 0 | +0.15(+1.02%) |
Oct 18, 2013 | 14.35 | 14.46 | 14.12 | 14.24 | 414,309 | -0.00(-0.01%) |
Oct 17, 2013 | 14.37 | 14.64 | 14.21 | 14.25 | 0 | -0.10(-0.71%) |
Oct 16, 2013 | 14.45 | 14.55 | 14.20 | 14.35 | 0 | -0.05(-0.31%) |
Oct 15, 2013 | 14.55 | 14.63 | 14.27 | 14.39 | 0 | -0.14(-0.94%) |
Oct 14, 2013 | 14.24 | 14.55 | 14.14 | 14.53 | 0 | +0.17(+1.21%) |
Oct 11, 2013 | 14.03 | 14.36 | 14.03 | 14.36 | 0 | +0.26(+1.82%) |
Oct 10, 2013 | 14.13 | 14.13 | 13.98 | 14.10 | 0 | +0.09(+0.65%) |
Oct 09, 2013 | 14.23 | 14.33 | 13.94 | 14.01 | 0 | -0.16(-1.13%) |
Oct 08, 2013 | 14.24 | 14.35 | 14.15 | 14.17 | 0 | -0.12(-0.83%) |
Oct 07, 2013 | 14.18 | 14.48 | 14.17 | 14.29 | 0 | -0.04(-0.29%) |
Oct 04, 2013 | 14.45 | 14.45 | 14.29 | 14.33 | 0 | -0.08(-0.52%) |
Oct 03, 2013 | 14.23 | 14.47 | 14.08 | 14.40 | 0 | +0.17(+1.22%) |
Oct 02, 2013 | 14.23 | 14.26 | 13.98 | 14.23 | 0 | +0.02(+0.12%) |
Oct 01, 2013 | 14.09 | 14.28 | 14.00 | 14.21 | 0 | +0.21(+1.50%) |
Sep 30, 2013 | 13.98 | 14.18 | 13.79 | 14.00 | 0 | -0.11(-0.80%) |
Sep 27, 2013 | 14.42 | 14.67 | 14.07 | 14.12 | 0 | -0.39(-2.69%) |
Sep 26, 2013 | 14.49 | 14.66 | 14.37 | 14.51 | 0 | +0.11(+0.73%) |
Sep 25, 2013 | 14.44 | 14.61 | 14.38 | 14.40 | 0 | +0.02(+0.16%) |
Sep 24, 2013 | 14.64 | 14.73 | 14.36 | 14.38 | 0 | -0.25(-1.74%) |
Sep 23, 2013 | 14.60 | 14.72 | 14.55 | 14.63 | 0 | +0.09(+0.61%) |
Sep 20, 2013 | 14.71 | 14.73 | 14.53 | 14.55 | 0 | -0.16(-1.10%) |
Sep 19, 2013 | 14.65 | 14.74 | 14.45 | 14.71 | 0 | +0.16(+1.12%) |
Sep 18, 2013 | 14.46 | 14.67 | 14.30 | 14.55 | 0 | +0.16(+1.14%) |
Sep 17, 2013 | 14.24 | 14.53 | 14.24 | 14.38 | 0 | +0.14(+0.98%) |
Sep 16, 2013 | 14.37 | 14.31 | 14.07 | 14.24 | 0 | +0.02(+0.15%) |
Sep 13, 2013 | 14.54 | 14.57 | 14.17 | 14.22 | 0 | -0.25(-1.71%) |
Sep 12, 2013 | 14.62 | 14.73 | 14.45 | 14.47 | 0 | -0.16(-1.07%) |
Sep 11, 2013 | 14.73 | 14.74 | 14.62 | 14.63 | 0 | -0.11(-0.74%) |
Sep 10, 2013 | 14.59 | 14.78 | 14.58 | 14.74 | 0 | +0.24(+1.64%) |
Sep 09, 2013 | 14.37 | 14.50 | 14.37 | 14.50 | 0 | +0.14(+0.95%) |
Sep 06, 2013 | 14.40 | 14.42 | 14.32 | 14.36 | 0 | +0.00(+0.03%) |
Sep 05, 2013 | 14.31 | 14.40 | 14.26 | 14.36 | 0 | +0.11(+0.80%) |
Sep 04, 2013 | 14.35 | 14.40 | 14.22 | 14.24 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 14.35 | 14.50 | 14.23 | 14.24 | 0 | +0.02(+0.16%) |
Aug 30, 2013 | 14.48 | 14.53 | 14.14 | 14.22 | 0 | -0.28(-1.94%) |
Aug 29, 2013 | 14.66 | 14.73 | 14.49 | 14.50 | 0 | -0.22(-1.53%) |
Aug 28, 2013 | 14.77 | 14.85 | 14.66 | 14.73 | 0 | -0.05(-0.35%) |
Aug 27, 2013 | 14.73 | 14.90 | 14.73 | 14.78 | 0 | -0.10(-0.66%) |
Aug 26, 2013 | 14.79 | 14.92 | 14.71 | 14.88 | 0 | +0.10(+0.66%) |
Aug 23, 2013 | 14.74 | 14.91 | 14.69 | 14.78 | 0 | +0.04(+0.26%) |
Aug 22, 2013 | 14.56 | 14.87 | 14.36 | 14.74 | 0 | +0.18(+1.26%) |
Aug 21, 2013 | 14.41 | 14.62 | 14.41 | 14.56 | 0 | +0.14(+0.96%) |
Aug 20, 2013 | 14.22 | 14.53 | 14.22 | 14.42 | 0 | +0.20(+1.44%) |
Aug 19, 2013 | 14.17 | 14.23 | 14.11 | 14.22 | 0 | +0.04(+0.29%) |
Aug 16, 2013 | 14.14 | 14.28 | 13.90 | 14.17 | 0 | +0.03(+0.24%) |
Aug 15, 2013 | 13.90 | 14.16 | 13.88 | 14.14 | 299,054 | +0.09(+0.66%) |
Aug 14, 2013 | 14.14 | 14.14 | 13.86 | 14.05 | 0 | -0.03(-0.19%) |
Aug 13, 2013 | 14.07 | 14.14 | 13.82 | 14.07 | 159,719 | +0.01(+0.04%) |
Aug 12, 2013 | 14.30 | 14.39 | 14.03 | 14.07 | 277,885 | -0.36(-2.50%) |
Aug 09, 2013 | 14.06 | 14.45 | 14.01 | 14.43 | 418,125 | +0.44(+3.15%) |
Aug 08, 2013 | 14.02 | 14.12 | 13.95 | 13.99 | 272,603 | +0.10(+0.75%) |
Aug 07, 2013 | 14.28 | 14.28 | 13.79 | 13.88 | 358,013 | -0.36(-2.51%) |
Aug 06, 2013 | 13.95 | 14.29 | 13.92 | 14.24 | 302,654 | +0.20(+1.43%) |
Aug 05, 2013 | 14.03 | 14.12 | 13.63 | 14.04 | 475,978 | +0.13(+0.90%) |
Aug 02, 2013 | 14.08 | 14.08 | 13.69 | 13.92 | 455,930 | -0.05(-0.37%) |
Aug 01, 2013 | 14.44 | 14.44 | 13.92 | 13.97 | 342,281 | -0.26(-1.86%) |
Jul 31, 2013 | 14.41 | 14.46 | 14.18 | 14.23 | 0 | -0.13(-0.89%) |
Jul 30, 2013 | 14.23 | 14.36 | 13.99 | 14.36 | 0 | +0.09(+0.60%) |
Jul 29, 2013 | 14.17 | 14.39 | 13.97 | 14.28 | 0 | +0.14(+0.99%) |
Jul 26, 2013 | 13.91 | 14.14 | 13.68 | 14.14 | 0 | +0.23(+1.63%) |
Jul 25, 2013 | 13.70 | 14.02 | 13.61 | 13.91 | 0 | +0.16(+1.19%) |
Jul 24, 2013 | 13.96 | 14.07 | 13.34 | 13.75 | 0 | -0.21(-1.51%) |
Jul 23, 2013 | 13.70 | 13.96 | 13.58 | 13.96 | 0 | +0.31(+2.30%) |
Jul 22, 2013 | 13.52 | 13.67 | 13.50 | 13.64 | 0 | +0.15(+1.08%) |
Jul 19, 2013 | 13.55 | 13.61 | 13.44 | 13.50 | 197,567 | -0.05(-0.38%) |
Jul 18, 2013 | 13.54 | 13.72 | 13.50 | 13.55 | 0 | -0.03(-0.23%) |
Jul 17, 2013 | 13.47 | 13.63 | 13.47 | 13.58 | 125,649 | +0.08(+0.59%) |
Jul 16, 2013 | 13.63 | 13.67 | 13.40 | 13.50 | 0 | -0.11(-0.79%) |
Jul 15, 2013 | 13.66 | 13.66 | 13.43 | 13.61 | 0 | +0.02(+0.16%) |
Jul 12, 2013 | 13.07 | 13.70 | 13.02 | 13.59 | 0 | -0.14(-0.99%) |
Jul 11, 2013 | 13.82 | 13.92 | 13.67 | 13.72 | 0 | +0.11(+0.81%) |
Jul 10, 2013 | 13.67 | 13.81 | 13.54 | 13.61 | 0 | -0.16(-1.16%) |
Jul 09, 2013 | 13.57 | 13.89 | 13.51 | 13.77 | 0 | +0.30(+2.25%) |
Jul 08, 2013 | 13.30 | 13.53 | 13.18 | 13.47 | 0 | +0.17(+1.24%) |
Jul 05, 2013 | 13.36 | 13.57 | 13.12 | 13.30 | 0 | -0.04(-0.31%) |
Jul 03, 2013 | 13.15 | 13.45 | 13.10 | 13.34 | 0 | +0.13(+0.96%) |
Jul 02, 2013 | 13.50 | 13.56 | 13.14 | 13.22 | 0 | -0.20(-1.46%) |
Jul 01, 2013 | 13.29 | 13.66 | 13.16 | 13.41 | 0 | +0.28(+2.10%) |
Jun 28, 2013 | 13.01 | 13.35 | 12.87 | 13.14 | 368,942 | +0.18(+1.36%) |
Jun 27, 2013 | 12.79 | 13.01 | 12.78 | 12.96 | 0 | +0.22(+1.77%) |
Jun 26, 2013 | 12.83 | 13.00 | 12.66 | 12.74 | 420,500 | -0.05(-0.42%) |
Jun 25, 2013 | 12.58 | 12.85 | 12.45 | 12.79 | 0 | +0.23(+1.87%) |
Jun 24, 2013 | 12.83 | 12.86 | 11.95 | 12.56 | 0 | -0.43(-3.30%) |
Jun 21, 2013 | 13.11 | 13.33 | 12.92 | 12.98 | 520,107 | -0.09(-0.71%) |
Jun 20, 2013 | 13.30 | 13.32 | 12.95 | 13.08 | 0 | -0.24(-1.79%) |
Jun 19, 2013 | 13.37 | 13.48 | 13.17 | 13.31 | 0 | -0.02(-0.17%) |
Jun 18, 2013 | 13.29 | 13.49 | 13.21 | 13.34 | 242,631 | +0.05(+0.41%) |
Jun 17, 2013 | 13.28 | 13.40 | 13.16 | 13.28 | 0 | +0.16(+1.22%) |
Jun 14, 2013 | 12.89 | 13.19 | 12.89 | 13.12 | 0 | +0.22(+1.69%) |
Jun 13, 2013 | 13.06 | 13.28 | 12.89 | 12.90 | 319,867 | -0.16(-1.21%) |
Jun 12, 2013 | 13.27 | 13.40 | 13.02 | 13.06 | 351,743 | -0.14(-1.08%) |
Jun 11, 2013 | 13.28 | 13.43 | 13.03 | 13.21 | 478,161 | -0.19(-1.43%) |
Jun 10, 2013 | 13.43 | 13.62 | 13.33 | 13.40 | 0 | +0.07(+0.50%) |
Jun 07, 2013 | 13.32 | 13.57 | 13.27 | 13.33 | 0 | +0.02(+0.18%) |
Jun 06, 2013 | 13.13 | 13.34 | 13.05 | 13.31 | 0 | +0.11(+0.80%) |
Jun 05, 2013 | 13.28 | 13.50 | 13.05 | 13.20 | 0 | -0.19(-1.40%) |
Jun 04, 2013 | 13.53 | 13.68 | 13.25 | 13.39 | 586,396 | -0.17(-1.26%) |
Jun 03, 2013 | 13.46 | 13.69 | 13.36 | 13.56 | 502,752 | +0.12(+0.86%) |
May 31, 2013 | 13.54 | 13.60 | 13.21 | 13.44 | 428,221 | -0.12(-0.85%) |
May 30, 2013 | 13.69 | 13.90 | 13.54 | 13.56 | 0 | -0.18(-1.30%) |
May 29, 2013 | 14.13 | 14.13 | 13.63 | 13.74 | 802,227 | -0.54(-3.77%) |
May 28, 2013 | 14.36 | 14.39 | 14.05 | 14.28 | 380,060 | +0.11(+0.80%) |
May 24, 2013 | 14.02 | 14.18 | 13.72 | 14.16 | 0 | +0.11(+0.81%) |
May 23, 2013 | 14.02 | 14.12 | 13.53 | 14.05 | 0 | -0.17(-1.23%) |
May 22, 2013 | 14.32 | 14.60 | 14.15 | 14.22 | 551,854 | -0.19(-1.32%) |
May 21, 2013 | 14.14 | 14.42 | 13.99 | 14.41 | 485,215 | +0.30(+2.16%) |
May 20, 2013 | 13.86 | 14.13 | 13.82 | 14.11 | 0 | +0.25(+1.77%) |
May 17, 2013 | 13.90 | 14.02 | 13.76 | 13.86 | 0 | +0.09(+0.66%) |
May 16, 2013 | 13.95 | 14.05 | 13.77 | 13.77 | 526,021 | -0.18(-1.28%) |
May 15, 2013 | 13.67 | 14.02 | 13.62 | 13.95 | 559,622 | +0.37(+2.75%) |
May 13, 2013 | 13.58 | 13.78 | 13.46 | 13.58 | 0 | +0.01(+0.04%) |
May 10, 2013 | 13.45 | 13.86 | 13.32 | 13.57 | 0 | +0.21(+1.56%) |
May 09, 2013 | 13.31 | 13.54 | 13.24 | 13.36 | 0 | +0.11(+0.80%) |
May 08, 2013 | 13.17 | 13.28 | 13.04 | 13.26 | 286,701 | +0.20(+1.50%) |
May 07, 2013 | 12.75 | 13.35 | 12.75 | 13.06 | 0 | +0.31(+2.47%) |
May 06, 2013 | 13.59 | 13.66 | 12.72 | 12.75 | 0 | -0.77(-5.71%) |
May 03, 2013 | 13.64 | 13.63 | 13.51 | 13.52 | 0 | -0.05(-0.39%) |
May 02, 2013 | 13.66 | 13.69 | 13.48 | 13.57 | 0 | -0.11(-0.79%) |
May 01, 2013 | 13.56 | 13.90 | 13.52 | 13.68 | 0 | +0.05(+0.35%) |
Apr 30, 2013 | 13.23 | 13.69 | 13.12 | 13.63 | 817,331 | +0.51(+3.91%) |
Apr 29, 2013 | 12.76 | 13.28 | 12.67 | 13.12 | 798,337 | +0.56(+4.42%) |
Apr 26, 2013 | 12.32 | 12.62 | 12.32 | 12.56 | 718,786 | +0.28(+2.30%) |
Apr 25, 2013 | 12.36 | 12.40 | 12.25 | 12.28 | 329,650 | -0.02(-0.15%) |
Apr 24, 2013 | 12.32 | 12.40 | 12.25 | 12.30 | 0 | +0.04(+0.31%) |
Apr 23, 2013 | 12.25 | 12.32 | 12.14 | 12.26 | 314,346 | +0.07(+0.59%) |
Apr 22, 2013 | 12.16 | 12.23 | 11.95 | 12.19 | 451,187 | +0.10(+0.83%) |
Apr 19, 2013 | 12.16 | 12.16 | 12.06 | 12.09 | 225,760 | -0.03(-0.26%) |
Apr 18, 2013 | 12.03 | 12.21 | 11.97 | 12.12 | 254,708 | +0.14(+1.15%) |
Apr 17, 2013 | 11.97 | 12.04 | 11.78 | 11.98 | 217,144 | -0.09(-0.77%) |
Apr 16, 2013 | 11.92 | 12.12 | 11.91 | 12.08 | 360,302 | +0.18(+1.54%) |
Apr 15, 2013 | 11.98 | 12.09 | 11.63 | 11.89 | 463,406 | -0.20(-1.65%) |
Apr 12, 2013 | 11.98 | 12.13 | 11.90 | 12.09 | 201,698 | -0.00(-0.01%) |
Apr 11, 2013 | 12.07 | 12.17 | 12.00 | 12.10 | 273,397 | -0.04(-0.33%) |
Apr 10, 2013 | 12.04 | 12.15 | 11.93 | 12.14 | 299,271 | +0.18(+1.47%) |
Apr 09, 2013 | 11.99 | 12.07 | 11.87 | 11.96 | 258,333 | -0.05(-0.40%) |
Apr 08, 2013 | 11.67 | 12.02 | 11.67 | 12.01 | 557,556 | +0.29(+2.44%) |
Apr 05, 2013 | 11.56 | 11.72 | 11.51 | 11.72 | 288,772 | +0.03(+0.24%) |
Apr 04, 2013 | 11.58 | 11.70 | 11.46 | 11.69 | 281,991 | +0.06(+0.49%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.51 | 11.64 | 370,392 | -0.03(-0.22%) |
Apr 02, 2013 | 11.69 | 11.72 | 11.54 | 11.66 | 329,612 | +0.01(+0.13%) |
Apr 01, 2013 | 11.71 | 11.73 | 11.52 | 11.65 | 427,775 | -0.02(-0.16%) |
Mar 28, 2013 | 11.72 | 11.72 | 11.45 | 11.67 | 384,784 | -0.03(-0.27%) |
Mar 27, 2013 | 11.57 | 11.74 | 11.55 | 11.70 | 306,227 | +0.03(+0.28%) |
Mar 26, 2013 | 11.59 | 11.80 | 11.48 | 11.67 | 257,700 | +0.07(+0.58%) |
Mar 25, 2013 | 11.67 | 11.78 | 11.56 | 11.60 | 426,623 | -0.05(-0.39%) |
Mar 22, 2013 | 11.59 | 11.72 | 11.52 | 11.64 | 427,060 | +0.05(+0.47%) |
Mar 21, 2013 | 11.48 | 11.62 | 11.48 | 11.59 | 268,014 | +0.06(+0.56%) |
Mar 20, 2013 | 11.48 | 11.55 | 11.34 | 11.52 | 596,037 | +0.07(+0.64%) |
Mar 19, 2013 | 11.56 | 11.62 | 11.42 | 11.45 | 248,091 | -0.14(-1.22%) |
Mar 18, 2013 | 11.59 | 11.68 | 11.51 | 11.59 | 322,203 | -0.12(-1.00%) |
Mar 15, 2013 | 11.54 | 11.72 | 11.46 | 11.71 | 627,574 | +0.21(+1.86%) |
Mar 14, 2013 | 11.28 | 11.50 | 11.28 | 11.49 | 267,992 | +0.22(+1.92%) |
Mar 13, 2013 | 11.33 | 11.45 | 11.20 | 11.28 | 210,745 | -0.05(-0.42%) |
Mar 12, 2013 | 11.27 | 11.36 | 11.22 | 11.33 | 498,677 | -0.01(-0.06%) |
Mar 11, 2013 | 11.43 | 11.51 | 11.21 | 11.33 | 623,222 | -0.09(-0.80%) |
Mar 08, 2013 | 11.66 | 11.66 | 11.39 | 11.43 | 483,384 | -0.13(-1.13%) |
Mar 07, 2013 | 11.64 | 11.70 | 11.45 | 11.56 | 426,787 | -0.05(-0.39%) |
Mar 06, 2013 | 11.67 | 11.77 | 11.52 | 11.60 | 737,142 | -0.06(-0.52%) |
Mar 05, 2013 | 11.68 | 11.77 | 11.53 | 11.66 | 525,627 | +0.04(+0.38%) |
Mar 04, 2013 | 11.53 | 11.65 | 11.42 | 11.62 | 433,901 | +0.12(+1.00%) |
Mar 01, 2013 | 11.43 | 11.57 | 11.19 | 11.50 | 447,753 | +0.13(+1.14%) |
Feb 28, 2013 | 11.33 | 11.39 | 11.23 | 11.37 | 314,816 | +0.14(+1.27%) |
Feb 27, 2013 | 10.98 | 11.33 | 10.88 | 11.23 | 414,278 | +0.24(+2.22%) |
Feb 26, 2013 | 11.03 | 11.17 | 10.97 | 10.99 | 374,787 | -0.06(-0.56%) |
Feb 25, 2013 | 11.29 | 11.30 | 10.99 | 11.05 | 335,935 | -0.22(-1.95%) |
Feb 22, 2013 | 11.17 | 11.41 | 11.06 | 11.27 | 411,477 | +0.11(+0.97%) |
Feb 21, 2013 | 11.31 | 11.33 | 10.90 | 11.16 | 621,076 | -0.23(-1.99%) |
Feb 20, 2013 | 11.45 | 11.45 | 11.31 | 11.39 | 330,917 | -0.11(-0.92%) |
Feb 19, 2013 | 11.48 | 11.50 | 11.36 | 11.49 | 359,740 | +0.03(+0.29%) |
Feb 15, 2013 | 11.54 | 11.55 | 11.36 | 11.46 | 320,358 | -0.08(-0.73%) |
Feb 14, 2013 | 11.59 | 11.60 | 11.46 | 11.54 | 467,971 | +0.01(+0.05%) |
Feb 13, 2013 | 11.58 | 11.58 | 11.39 | 11.54 | 340,248 | -0.04(-0.32%) |
Feb 12, 2013 | 11.59 | 11.60 | 11.52 | 11.58 | 937,394 | -0.00(-0.03%) |
Feb 11, 2013 | 11.58 | 11.62 | 11.54 | 11.58 | 326,167 | +0.01(+0.05%) |
Feb 08, 2013 | 11.63 | 11.63 | 11.54 | 11.57 | 273,151 | -0.00(-0.02%) |
Feb 07, 2013 | 11.54 | 11.60 | 11.50 | 11.58 | 305,326 | +0.03(+0.29%) |
Feb 06, 2013 | 11.51 | 11.61 | 11.46 | 11.54 | 428,610 | +0.04(+0.33%) |
Feb 04, 2013 | 11.52 | 11.52 | 11.45 | 11.50 | 628,682 | +0.00(+0.03%) |
Feb 01, 2013 | 11.52 | 11.54 | 11.43 | 11.50 | 589,945 | -0.02(-0.16%) |
Jan 31, 2013 | 11.47 | 11.55 | 11.41 | 11.52 | 485,473 | +0.05(+0.47%) |
Jan 30, 2013 | 11.52 | 11.61 | 11.39 | 11.46 | 432,128 | -0.04(-0.38%) |
Jan 29, 2013 | 11.66 | 11.68 | 11.45 | 11.51 | 797,428 | +0.04(+0.38%) |
Jan 28, 2013 | 11.52 | 11.52 | 11.37 | 11.46 | 564,709 | -0.05(-0.47%) |
Jan 25, 2013 | 11.59 | 11.66 | 11.34 | 11.52 | 426,111 | -0.04(-0.33%) |
Jan 24, 2013 | 11.77 | 11.87 | 11.54 | 11.56 | 685,099 | -0.23(-1.94%) |
Jan 23, 2013 | 11.93 | 11.96 | 11.73 | 11.79 | 324,795 | -0.09(-0.79%) |
Jan 22, 2013 | 11.72 | 11.94 | 11.70 | 11.88 | 494,213 | +0.15(+1.24%) |
Jan 18, 2013 | 11.68 | 11.73 | 11.60 | 11.73 | 268,639 | +0.04(+0.37%) |
Jan 17, 2013 | 11.52 | 11.71 | 11.48 | 11.69 | 407,103 | +0.20(+1.71%) |
Jan 16, 2013 | 11.45 | 11.50 | 11.34 | 11.49 | 393,997 | +0.14(+1.19%) |
Jan 15, 2013 | 11.61 | 11.63 | 11.33 | 11.36 | 801,728 | -0.25(-2.12%) |
Jan 14, 2013 | 11.61 | 11.70 | 11.58 | 11.61 | 351,136 | +0.04(+0.36%) |
Jan 11, 2013 | 11.43 | 11.59 | 11.32 | 11.56 | 500,369 | +0.08(+0.72%) |
Jan 10, 2013 | 11.42 | 11.51 | 11.34 | 11.48 | 775,098 | +0.16(+1.45%) |
Jan 09, 2013 | 11.34 | 11.39 | 11.18 | 11.32 | 1,032,869 | +0.20(+1.84%) |
Jan 08, 2013 | 11.20 | 11.32 | 11.05 | 11.11 | 804,540 | -0.07(-0.67%) |
Jan 07, 2013 | 11.05 | 11.27 | 11.04 | 11.19 | 431,134 | +0.15(+1.35%) |
Jan 04, 2013 | 11.04 | 11.08 | 10.83 | 11.04 | 429,656 | -0.02(-0.20%) |
Jan 03, 2013 | 10.89 | 11.26 | 10.87 | 11.06 | 616,648 | +0.18(+1.64%) |