Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.58 | 15.84 | 15.40 | 15.51 | 194,827 | -0.05(-0.31%) |
Feb 27, 2014 | 15.81 | 16.00 | 15.51 | 15.56 | 370,353 | -0.23(-1.45%) |
Feb 26, 2014 | 15.75 | 16.14 | 15.57 | 15.79 | 333,685 | +0.04(+0.27%) |
Feb 25, 2014 | 14.83 | 16.63 | 14.83 | 15.75 | 1,051,162 | +1.34(+9.28%) |
Feb 24, 2014 | 13.89 | 14.44 | 13.68 | 14.41 | 347,197 | +0.73(+5.36%) |
Feb 21, 2014 | 13.92 | 13.94 | 13.59 | 13.68 | 273,632 | -0.19(-1.34%) |
Feb 20, 2014 | 13.82 | 13.98 | 13.75 | 13.86 | 96,514 | +0.08(+0.58%) |
Feb 19, 2014 | 14.04 | 14.16 | 13.74 | 13.78 | 97,622 | -0.33(-2.37%) |
Feb 18, 2014 | 14.11 | 14.24 | 13.91 | 14.12 | 168,560 | +0.07(+0.53%) |
Feb 14, 2014 | 14.06 | 14.04 | 14.04 | 14.04 | 87,605 | -0.01(-0.08%) |
Feb 13, 2014 | 13.93 | 14.21 | 13.78 | 14.06 | 188,166 | +0.03(+0.23%) |
Feb 12, 2014 | 14.08 | 14.21 | 13.85 | 14.02 | 100,687 | +0.00(+0.00%) |
Feb 11, 2014 | 14.09 | 14.20 | 14.00 | 14.02 | 114,184 | -0.02(-0.11%) |
Feb 10, 2014 | 14.01 | 14.09 | 13.80 | 14.04 | 233,222 | +0.03(+0.19%) |
Feb 07, 2014 | 13.88 | 14.07 | 13.75 | 14.01 | 186,454 | +0.21(+1.50%) |
Feb 06, 2014 | 13.64 | 14.07 | 13.64 | 13.81 | 110,689 | +0.20(+1.44%) |
Feb 05, 2014 | 13.78 | 13.82 | 13.38 | 13.61 | 147,386 | -0.20(-1.46%) |
Feb 04, 2014 | 14.01 | 14.04 | 13.68 | 13.81 | 142,768 | -0.19(-1.36%) |
Feb 03, 2014 | 14.78 | 14.79 | 13.86 | 14.00 | 153,644 | -0.76(-5.18%) |
Jan 31, 2014 | 14.52 | 14.95 | 14.39 | 14.77 | 173,560 | -0.02(-0.11%) |
Jan 30, 2014 | 14.77 | 15.18 | 14.76 | 14.78 | 136,234 | +0.15(+1.05%) |
Jan 29, 2014 | 14.83 | 14.96 | 14.48 | 14.63 | 142,600 | -0.31(-2.10%) |
Jan 28, 2014 | 14.81 | 15.01 | 14.65 | 14.94 | 155,534 | +0.18(+1.22%) |
Jan 27, 2014 | 14.94 | 15.10 | 14.76 | 14.76 | 121,592 | -0.12(-0.82%) |
Jan 24, 2014 | 15.16 | 15.30 | 14.79 | 14.88 | 100,084 | -0.42(-2.77%) |
Jan 23, 2014 | 15.30 | 15.38 | 14.99 | 15.31 | 144,562 | +0.01(+0.03%) |
Jan 22, 2014 | 15.37 | 15.49 | 15.12 | 15.30 | 105,135 | +0.01(+0.03%) |
Jan 21, 2014 | 15.43 | 15.54 | 15.23 | 15.30 | 71,014 | -0.06(-0.38%) |
Jan 17, 2014 | 15.41 | 15.36 | 15.36 | 15.36 | 99,474 | -0.07(-0.48%) |
Jan 16, 2014 | 15.70 | 15.70 | 15.39 | 15.43 | 195,580 | -0.26(-1.66%) |
Jan 15, 2014 | 15.31 | 15.80 | 15.40 | 15.69 | 238,652 | +0.38(+2.50%) |
Jan 14, 2014 | 15.73 | 15.73 | 15.29 | 15.31 | 202,692 | -0.35(-2.24%) |
Jan 13, 2014 | 15.67 | 15.71 | 15.23 | 15.66 | 229,328 | -0.04(-0.24%) |
Jan 10, 2014 | 15.50 | 15.80 | 15.43 | 15.70 | 193,035 | +0.23(+1.51%) |
Jan 09, 2014 | 16.38 | 16.39 | 15.33 | 15.46 | 415,563 | -0.77(-4.74%) |
Jan 08, 2014 | 16.44 | 16.51 | 15.83 | 16.23 | 214,655 | -0.30(-1.83%) |
Jan 07, 2014 | 16.33 | 16.61 | 16.33 | 16.53 | 115,441 | +0.25(+1.57%) |
Jan 06, 2014 | 16.66 | 16.76 | 16.09 | 16.28 | 192,543 | -0.28(-1.67%) |
Jan 03, 2014 | 16.50 | 16.69 | 16.41 | 16.56 | 109,736 | +0.06(+0.39%) |
Jan 02, 2014 | 16.51 | 16.67 | 16.34 | 16.49 | 148,674 | -0.12(-0.73%) |
Dec 31, 2013 | 16.58 | 16.61 | 16.61 | 16.61 | 122,835 | +0.04(+0.22%) |
Dec 30, 2013 | 16.53 | 16.65 | 16.36 | 16.58 | 115,053 | +0.04(+0.26%) |
Dec 27, 2013 | 16.49 | 16.70 | 16.37 | 16.53 | 293,223 | +0.12(+0.74%) |
Dec 26, 2013 | 16.26 | 16.57 | 16.26 | 16.41 | 62,849 | -0.05(-0.29%) |
Dec 24, 2013 | 16.54 | 16.64 | 16.45 | 16.46 | 45,882 | -0.11(-0.67%) |
Dec 23, 2013 | 16.67 | 16.76 | 16.47 | 16.57 | 144,788 | -0.06(-0.38%) |
Dec 20, 2013 | 16.15 | 16.81 | 16.15 | 16.63 | 307,613 | +0.55(+3.43%) |
Dec 19, 2013 | 15.92 | 16.24 | 15.87 | 16.08 | 128,702 | +0.12(+0.76%) |
Dec 18, 2013 | 15.78 | 16.09 | 15.72 | 15.96 | 252,915 | +0.24(+1.55%) |
Dec 17, 2013 | 15.82 | 15.89 | 15.60 | 15.72 | 113,760 | -0.11(-0.70%) |
Dec 16, 2013 | 15.66 | 15.85 | 15.58 | 15.83 | 211,714 | +0.20(+1.26%) |
Dec 13, 2013 | 15.40 | 15.66 | 15.38 | 15.63 | 423,369 | +0.24(+1.55%) |
Dec 12, 2013 | 15.16 | 15.46 | 15.12 | 15.39 | 181,910 | +0.25(+1.68%) |
Dec 11, 2013 | 15.42 | 15.46 | 15.08 | 15.14 | 163,077 | -0.27(-1.76%) |
Dec 10, 2013 | 15.52 | 15.71 | 15.39 | 15.41 | 218,485 | -0.18(-1.12%) |
Dec 09, 2013 | 15.28 | 15.69 | 15.16 | 15.58 | 298,673 | +0.30(+1.98%) |
Dec 06, 2013 | 15.22 | 15.47 | 14.89 | 15.28 | 134,804 | +0.22(+1.48%) |
Dec 05, 2013 | 15.05 | 15.18 | 14.93 | 15.06 | 124,620 | -0.04(-0.28%) |
Dec 04, 2013 | 15.01 | 15.27 | 14.85 | 15.10 | 227,340 | +0.06(+0.42%) |
Dec 03, 2013 | 15.11 | 15.31 | 14.68 | 15.04 | 253,111 | -0.14(-0.91%) |
Dec 02, 2013 | 15.16 | 15.33 | 15.04 | 15.18 | 91,883 | +0.05(+0.32%) |
Nov 29, 2013 | 15.68 | 15.68 | 15.12 | 15.13 | 49,488 | -0.43(-2.76%) |
Nov 27, 2013 | 15.62 | 15.81 | 15.48 | 15.56 | 218,887 | +0.09(+0.58%) |
Nov 26, 2013 | 15.19 | 15.48 | 15.12 | 15.47 | 97,801 | +0.26(+1.71%) |
Nov 25, 2013 | 15.41 | 15.41 | 15.03 | 15.21 | 75,657 | -0.14(-0.93%) |
Nov 22, 2013 | 15.38 | 15.42 | 15.00 | 15.35 | 97,899 | +0.02(+0.10%) |
Nov 21, 2013 | 14.76 | 15.44 | 14.66 | 15.33 | 202,756 | +0.61(+4.15%) |
Nov 20, 2013 | 14.83 | 14.83 | 14.55 | 14.72 | 126,194 | -0.06(-0.43%) |
Nov 19, 2013 | 14.58 | 15.02 | 14.54 | 14.79 | 100,503 | +0.17(+1.16%) |
Nov 18, 2013 | 14.83 | 14.93 | 14.52 | 14.62 | 112,078 | -0.19(-1.29%) |
Nov 15, 2013 | 14.69 | 14.85 | 14.62 | 14.81 | 125,011 | +0.09(+0.61%) |
Nov 14, 2013 | 14.65 | 14.83 | 14.59 | 14.72 | 41,332 | +0.07(+0.51%) |
Nov 13, 2013 | 14.23 | 14.73 | 14.18 | 14.64 | 292,381 | +0.31(+2.14%) |
Nov 12, 2013 | 14.38 | 14.42 | 14.28 | 14.34 | 59,692 | -0.08(-0.55%) |
Nov 11, 2013 | 14.23 | 14.48 | 14.18 | 14.42 | 88,523 | +0.19(+1.34%) |
Nov 08, 2013 | 14.26 | 14.66 | 14.21 | 14.23 | 168,120 | -0.05(-0.33%) |
Nov 07, 2013 | 14.66 | 14.72 | 14.27 | 14.27 | 139,645 | -0.34(-2.35%) |
Nov 06, 2013 | 15.03 | 15.09 | 14.52 | 14.62 | 118,234 | -0.33(-2.20%) |
Nov 05, 2013 | 15.04 | 15.20 | 14.90 | 14.95 | 128,232 | -0.15(-0.98%) |
Nov 04, 2013 | 15.05 | 15.22 | 14.90 | 15.09 | 233,252 | +0.12(+0.81%) |
Nov 01, 2013 | 14.71 | 15.00 | 14.66 | 14.97 | 331,275 | +0.25(+1.73%) |
Oct 31, 2013 | 13.50 | 15.35 | 13.50 | 14.72 | 596,757 | +1.30(+9.66%) |
Oct 30, 2013 | 13.89 | 13.90 | 13.22 | 13.42 | 233,360 | -0.45(-3.24%) |
Oct 29, 2013 | 13.88 | 14.05 | 13.76 | 13.87 | 99,270 | +0.00(+0.00%) |
Oct 28, 2013 | 13.80 | 13.89 | 13.69 | 13.87 | 102,487 | +0.04(+0.31%) |
Oct 25, 2013 | 13.77 | 13.95 | 13.63 | 13.83 | 155,735 | +0.11(+0.81%) |
Oct 24, 2013 | 13.56 | 13.84 | 13.44 | 13.72 | 158,560 | +0.22(+1.61%) |
Oct 23, 2013 | 13.18 | 13.63 | 13.18 | 13.50 | 109,019 | +0.23(+1.71%) |
Oct 22, 2013 | 13.32 | 13.57 | 13.20 | 13.27 | 193,531 | -0.01(-0.08%) |
Oct 21, 2013 | 13.07 | 13.43 | 12.95 | 13.28 | 120,722 | +0.23(+1.74%) |
Oct 18, 2013 | 13.23 | 13.23 | 13.03 | 13.06 | 410,162 | -0.03(-0.20%) |
Oct 17, 2013 | 12.89 | 13.12 | 12.87 | 13.08 | 148,262 | +0.11(+0.86%) |
Oct 16, 2013 | 12.95 | 13.07 | 12.91 | 12.97 | 113,023 | +0.12(+0.95%) |
Oct 15, 2013 | 13.03 | 13.09 | 12.77 | 12.85 | 168,154 | -0.26(-1.98%) |
Oct 14, 2013 | 12.92 | 13.17 | 12.90 | 13.11 | 135,293 | +0.05(+0.41%) |
Oct 11, 2013 | 13.03 | 13.12 | 12.87 | 13.06 | 283,031 | -0.04(-0.32%) |
Oct 10, 2013 | 12.96 | 13.22 | 12.85 | 13.10 | 154,289 | +0.33(+2.57%) |
Oct 09, 2013 | 13.16 | 13.22 | 12.68 | 12.77 | 250,387 | -0.38(-2.86%) |
Oct 08, 2013 | 13.31 | 13.34 | 13.10 | 13.15 | 221,504 | -0.12(-0.92%) |
Oct 07, 2013 | 13.29 | 13.46 | 13.23 | 13.27 | 321,471 | -0.13(-0.95%) |
Oct 04, 2013 | 12.95 | 13.46 | 12.94 | 13.40 | 212,378 | +0.48(+3.73%) |
Oct 03, 2013 | 13.00 | 13.10 | 12.87 | 12.91 | 124,888 | -0.16(-1.21%) |
Oct 02, 2013 | 13.05 | 13.20 | 12.96 | 13.07 | 112,095 | -0.12(-0.88%) |
Oct 01, 2013 | 13.02 | 13.30 | 13.02 | 13.19 | 88,124 | +0.21(+1.59%) |
Sep 30, 2013 | 12.96 | 13.12 | 12.80 | 12.98 | 160,610 | -0.15(-1.17%) |
Sep 27, 2013 | 13.10 | 13.26 | 13.02 | 13.14 | 62,815 | -0.10(-0.76%) |
Sep 26, 2013 | 13.39 | 13.41 | 13.10 | 13.24 | 81,921 | -0.07(-0.56%) |
Sep 25, 2013 | 13.19 | 13.44 | 13.19 | 13.31 | 225,126 | +0.11(+0.80%) |
Sep 24, 2013 | 13.45 | 13.45 | 12.98 | 13.21 | 114,814 | -0.20(-1.46%) |
Sep 23, 2013 | 13.49 | 13.60 | 13.23 | 13.40 | 220,551 | -0.10(-0.71%) |
Sep 20, 2013 | 12.84 | 13.60 | 12.83 | 13.50 | 422,961 | +0.74(+5.81%) |
Sep 19, 2013 | 12.61 | 12.78 | 12.58 | 12.76 | 191,823 | +0.17(+1.35%) |
Sep 18, 2013 | 12.34 | 12.60 | 12.25 | 12.59 | 169,843 | +0.21(+1.67%) |
Sep 17, 2013 | 12.06 | 12.39 | 12.06 | 12.38 | 121,483 | +0.30(+2.45%) |
Sep 16, 2013 | 12.18 | 12.17 | 12.04 | 12.08 | 206,698 | +0.12(+1.02%) |
Sep 13, 2013 | 11.64 | 12.06 | 11.56 | 11.96 | 587,055 | +0.29(+2.45%) |
Sep 12, 2013 | 11.83 | 11.90 | 11.52 | 11.68 | 549,418 | -0.18(-1.52%) |
Sep 11, 2013 | 12.23 | 12.23 | 11.84 | 11.86 | 105,376 | -0.42(-3.45%) |
Sep 10, 2013 | 12.27 | 12.33 | 12.16 | 12.28 | 127,373 | +0.10(+0.83%) |
Sep 09, 2013 | 12.34 | 12.42 | 12.10 | 12.18 | 122,914 | -0.13(-1.07%) |
Sep 06, 2013 | 12.42 | 12.47 | 12.03 | 12.31 | 91,449 | -0.03(-0.21%) |
Sep 05, 2013 | 12.35 | 12.36 | 12.14 | 12.34 | 204,565 | -0.01(-0.09%) |
Sep 04, 2013 | 12.70 | 12.73 | 12.30 | 12.35 | 314,875 | -0.37(-2.87%) |
Sep 03, 2013 | 13.01 | 13.32 | 12.55 | 12.71 | 143,860 | -0.10(-0.79%) |
Aug 30, 2013 | 13.03 | 13.03 | 12.66 | 12.81 | 117,975 | -0.22(-1.71%) |
Aug 29, 2013 | 13.01 | 13.27 | 12.87 | 13.04 | 143,272 | +0.03(+0.24%) |
Aug 28, 2013 | 12.83 | 13.18 | 12.83 | 13.00 | 152,204 | +0.17(+1.32%) |
Aug 27, 2013 | 13.27 | 13.33 | 12.77 | 12.83 | 271,849 | -0.65(-4.83%) |
Aug 26, 2013 | 13.41 | 13.61 | 13.33 | 13.49 | 95,872 | +0.07(+0.51%) |
Aug 23, 2013 | 13.64 | 13.64 | 13.28 | 13.42 | 140,329 | -0.20(-1.44%) |
Aug 22, 2013 | 13.37 | 13.64 | 13.37 | 13.61 | 156,706 | +0.26(+1.94%) |
Aug 21, 2013 | 13.42 | 13.43 | 12.94 | 13.35 | 162,593 | -0.17(-1.29%) |
Aug 20, 2013 | 13.47 | 13.75 | 13.47 | 13.53 | 145,692 | +0.03(+0.23%) |
Aug 19, 2013 | 13.67 | 13.75 | 13.46 | 13.50 | 146,829 | -0.09(-0.66%) |
Aug 16, 2013 | 13.43 | 13.80 | 13.38 | 13.59 | 186,349 | +0.04(+0.27%) |
Aug 15, 2013 | 13.80 | 13.83 | 13.45 | 13.55 | 157,819 | -0.40(-2.87%) |
Aug 14, 2013 | 14.25 | 14.38 | 13.91 | 13.95 | 217,596 | -0.23(-1.60%) |
Aug 13, 2013 | 13.92 | 14.28 | 13.85 | 14.18 | 151,629 | +0.28(+2.01%) |
Aug 12, 2013 | 13.95 | 14.03 | 13.78 | 13.90 | 222,426 | -0.15(-1.05%) |
Aug 09, 2013 | 14.04 | 14.22 | 13.88 | 14.04 | 187,010 | -0.01(-0.04%) |
Aug 08, 2013 | 14.21 | 14.21 | 13.95 | 14.05 | 112,155 | -0.11(-0.75%) |
Aug 07, 2013 | 14.28 | 14.28 | 13.93 | 14.16 | 163,401 | -0.21(-1.47%) |
Aug 06, 2013 | 14.46 | 14.46 | 14.06 | 14.37 | 135,720 | -0.18(-1.23%) |
Aug 05, 2013 | 14.46 | 14.56 | 14.26 | 14.55 | 186,805 | +0.05(+0.36%) |
Aug 02, 2013 | 14.31 | 14.69 | 14.23 | 14.49 | 205,100 | +0.15(+1.07%) |
Aug 01, 2013 | 14.03 | 14.55 | 14.03 | 14.34 | 426,340 | +0.62(+4.54%) |
Jul 31, 2013 | 13.85 | 13.93 | 13.54 | 13.72 | 261,714 | -0.13(-0.95%) |
Jul 30, 2013 | 13.80 | 13.93 | 13.69 | 13.85 | 179,137 | +0.10(+0.73%) |
Jul 29, 2013 | 14.09 | 14.19 | 13.72 | 13.75 | 167,918 | -0.34(-2.40%) |
Jul 26, 2013 | 13.91 | 14.19 | 13.78 | 14.09 | 184,823 | +0.04(+0.30%) |
Jul 25, 2013 | 13.88 | 14.18 | 13.79 | 14.04 | 300,274 | +0.11(+0.80%) |
Jul 24, 2013 | 13.94 | 14.00 | 13.62 | 13.93 | 239,498 | +0.03(+0.19%) |
Jul 23, 2013 | 14.20 | 14.24 | 13.68 | 13.91 | 332,815 | -0.29(-2.04%) |
Jul 22, 2013 | 14.18 | 14.24 | 13.80 | 14.20 | 276,792 | -0.01(-0.04%) |
Jul 19, 2013 | 14.15 | 14.36 | 14.03 | 14.20 | 245,798 | +0.07(+0.52%) |
Jul 18, 2013 | 14.04 | 14.32 | 14.00 | 14.13 | 192,484 | +0.08(+0.60%) |
Jul 17, 2013 | 14.23 | 14.23 | 13.81 | 14.04 | 167,465 | -0.10(-0.71%) |
Jul 16, 2013 | 13.99 | 14.41 | 13.99 | 14.14 | 270,621 | +0.13(+0.94%) |
Jul 15, 2013 | 13.93 | 14.09 | 13.89 | 14.01 | 235,656 | +0.13(+0.95%) |
Jul 12, 2013 | 13.95 | 14.04 | 13.78 | 13.88 | 123,563 | -0.05(-0.38%) |
Jul 11, 2013 | 13.85 | 14.08 | 13.82 | 13.93 | 260,122 | +0.23(+1.69%) |
Jul 10, 2013 | 13.53 | 13.90 | 13.31 | 13.70 | 180,776 | +0.21(+1.56%) |
Jul 09, 2013 | 12.39 | 13.49 | 12.37 | 13.49 | 304,960 | +1.12(+9.04%) |
Jul 08, 2013 | 12.44 | 12.51 | 12.23 | 12.37 | 159,168 | -0.06(-0.47%) |
Jul 05, 2013 | 12.22 | 12.43 | 11.95 | 12.43 | 67,757 | +0.34(+2.79%) |
Jul 03, 2013 | 12.16 | 12.16 | 11.95 | 12.09 | 76,252 | -0.22(-1.76%) |
Jul 02, 2013 | 12.49 | 12.53 | 12.16 | 12.31 | 97,657 | -0.18(-1.44%) |
Jul 01, 2013 | 12.21 | 12.56 | 12.19 | 12.49 | 160,438 | +0.35(+2.87%) |
Jun 28, 2013 | 12.19 | 12.20 | 12.01 | 12.14 | 439,249 | -0.11(-0.86%) |
Jun 27, 2013 | 11.66 | 12.25 | 11.66 | 12.25 | 157,965 | +0.62(+5.36%) |
Jun 26, 2013 | 11.93 | 11.93 | 11.59 | 11.62 | 205,712 | -0.24(-2.00%) |
Jun 25, 2013 | 11.40 | 11.90 | 11.33 | 11.86 | 185,363 | +0.51(+4.51%) |
Jun 24, 2013 | 11.94 | 11.94 | 11.13 | 11.35 | 355,378 | -0.79(-6.48%) |
Jun 21, 2013 | 12.30 | 12.46 | 11.89 | 12.13 | 293,817 | -0.12(-0.95%) |
Jun 20, 2013 | 12.64 | 12.71 | 12.13 | 12.25 | 162,578 | -0.56(-4.37%) |
Jun 19, 2013 | 12.92 | 13.11 | 12.71 | 12.81 | 183,204 | -0.14(-1.10%) |
Jun 18, 2013 | 13.04 | 13.06 | 12.83 | 12.95 | 159,953 | -0.03(-0.20%) |
Jun 17, 2013 | 12.86 | 13.04 | 12.81 | 12.98 | 66,989 | +0.21(+1.65%) |
Jun 14, 2013 | 13.13 | 13.13 | 12.56 | 12.77 | 191,180 | -0.42(-3.20%) |
Jun 13, 2013 | 12.93 | 13.26 | 12.67 | 13.19 | 120,512 | +0.23(+1.75%) |
Jun 12, 2013 | 13.21 | 13.21 | 12.80 | 12.96 | 106,493 | -0.21(-1.56%) |
Jun 11, 2013 | 13.28 | 13.32 | 13.12 | 13.17 | 40,616 | -0.22(-1.65%) |
Jun 10, 2013 | 13.28 | 13.40 | 13.11 | 13.39 | 161,598 | +0.14(+1.07%) |
Jun 07, 2013 | 13.42 | 13.42 | 13.23 | 13.25 | 134,896 | -0.07(-0.52%) |
Jun 06, 2013 | 13.20 | 13.32 | 13.01 | 13.32 | 193,750 | +0.09(+0.68%) |
Jun 05, 2013 | 13.33 | 13.34 | 13.12 | 13.23 | 185,035 | -0.23(-1.69%) |
Jun 04, 2013 | 13.38 | 13.59 | 13.19 | 13.45 | 603,843 | +0.11(+0.83%) |
Jun 03, 2013 | 13.06 | 13.40 | 12.97 | 13.34 | 383,909 | +0.35(+2.72%) |
May 31, 2013 | 12.90 | 13.13 | 12.73 | 12.99 | 170,516 | +0.01(+0.08%) |
May 30, 2013 | 12.95 | 13.11 | 12.84 | 12.98 | 127,710 | +0.03(+0.24%) |
May 29, 2013 | 13.14 | 13.32 | 12.78 | 12.95 | 181,858 | -0.22(-1.68%) |
May 28, 2013 | 12.68 | 13.19 | 12.58 | 13.17 | 432,748 | +0.70(+5.58%) |
May 24, 2013 | 12.45 | 12.61 | 12.35 | 12.47 | 180,143 | +0.01(+0.08%) |
May 23, 2013 | 12.06 | 12.51 | 11.93 | 12.46 | 134,052 | +0.27(+2.25%) |
May 22, 2013 | 12.49 | 12.60 | 12.08 | 12.19 | 127,335 | -0.30(-2.40%) |
May 21, 2013 | 12.55 | 12.60 | 12.43 | 12.49 | 70,534 | -0.03(-0.21%) |
May 20, 2013 | 12.59 | 12.72 | 12.47 | 12.51 | 161,151 | -0.14(-1.12%) |
May 17, 2013 | 12.56 | 12.70 | 12.48 | 12.66 | 143,525 | +0.10(+0.80%) |
May 16, 2013 | 12.56 | 12.63 | 12.45 | 12.56 | 186,675 | -0.06(-0.46%) |
May 15, 2013 | 12.76 | 12.90 | 12.56 | 12.61 | 113,720 | -0.11(-0.83%) |
May 13, 2013 | 12.58 | 12.85 | 12.56 | 12.72 | 166,781 | +0.16(+1.26%) |
May 10, 2013 | 12.53 | 12.62 | 12.35 | 12.56 | 230,149 | +0.01(+0.08%) |
May 09, 2013 | 12.59 | 12.87 | 12.37 | 12.55 | 347,263 | -0.04(-0.29%) |
May 08, 2013 | 12.86 | 12.92 | 12.48 | 12.59 | 194,418 | -0.33(-2.57%) |
May 07, 2013 | 12.69 | 12.98 | 12.69 | 12.92 | 270,119 | +0.28(+2.21%) |
May 06, 2013 | 12.64 | 12.67 | 12.18 | 12.64 | 846,886 | -0.03(-0.21%) |
May 03, 2013 | 12.59 | 12.91 | 12.44 | 12.67 | 304,324 | +0.23(+1.82%) |
May 02, 2013 | 12.38 | 12.64 | 12.20 | 12.44 | 201,086 | +0.22(+1.77%) |
May 01, 2013 | 12.46 | 12.52 | 12.18 | 12.22 | 577,731 | -0.30(-2.40%) |
Apr 30, 2013 | 12.50 | 12.59 | 12.18 | 12.52 | 180,538 | +0.02(+0.17%) |
Apr 29, 2013 | 12.50 | 12.69 | 12.37 | 12.50 | 177,713 | +0.01(+0.04%) |
Apr 26, 2013 | 12.65 | 12.67 | 12.45 | 12.50 | 125,239 | -0.17(-1.37%) |
Apr 25, 2013 | 12.47 | 12.72 | 12.38 | 12.67 | 205,894 | +0.20(+1.61%) |
Apr 24, 2013 | 12.16 | 12.51 | 12.11 | 12.47 | 166,604 | +0.35(+2.87%) |
Apr 23, 2013 | 12.13 | 12.16 | 12.00 | 12.12 | 254,707 | +0.03(+0.22%) |
Apr 22, 2013 | 12.11 | 12.18 | 11.83 | 12.10 | 260,099 | -0.01(-0.09%) |
Apr 19, 2013 | 11.89 | 12.12 | 11.87 | 12.11 | 259,285 | +0.29(+2.45%) |
Apr 18, 2013 | 11.88 | 11.93 | 11.68 | 11.82 | 178,490 | -0.04(-0.31%) |
Apr 17, 2013 | 11.98 | 12.10 | 11.50 | 11.86 | 205,185 | -0.19(-1.57%) |
Apr 16, 2013 | 11.87 | 12.14 | 11.77 | 12.05 | 276,502 | +0.35(+3.02%) |
Apr 15, 2013 | 11.96 | 12.07 | 11.62 | 11.69 | 230,704 | -0.35(-2.93%) |
Apr 12, 2013 | 11.94 | 12.11 | 11.88 | 12.05 | 157,249 | +0.00(+0.00%) |
Apr 11, 2013 | 12.24 | 12.46 | 11.99 | 12.05 | 382,681 | -0.09(-0.78%) |
Apr 10, 2013 | 11.68 | 12.23 | 11.68 | 12.14 | 273,922 | +0.50(+4.30%) |
Apr 09, 2013 | 11.63 | 11.88 | 11.63 | 11.64 | 404,639 | +0.06(+0.50%) |
Apr 08, 2013 | 11.37 | 11.73 | 11.36 | 11.58 | 423,392 | +0.29(+2.57%) |
Apr 05, 2013 | 10.76 | 11.34 | 10.76 | 11.29 | 457,464 | +0.38(+3.47%) |
Apr 04, 2013 | 10.63 | 10.93 | 10.50 | 10.91 | 241,978 | +0.32(+3.03%) |
Apr 03, 2013 | 10.82 | 10.85 | 10.47 | 10.59 | 242,104 | -0.23(-2.14%) |
Apr 02, 2013 | 10.87 | 11.02 | 10.76 | 10.82 | 276,859 | +0.04(+0.39%) |
Apr 01, 2013 | 10.83 | 10.88 | 10.59 | 10.78 | 217,119 | -0.05(-0.44%) |
Mar 28, 2013 | 10.93 | 11.06 | 10.82 | 10.83 | 281,731 | -0.02(-0.19%) |
Mar 27, 2013 | 10.80 | 10.94 | 10.68 | 10.85 | 132,564 | -0.01(-0.05%) |
Mar 26, 2013 | 10.91 | 10.93 | 10.76 | 10.85 | 137,831 | -0.04(-0.39%) |
Mar 25, 2013 | 10.76 | 11.03 | 10.76 | 10.90 | 200,306 | +0.19(+1.82%) |
Mar 22, 2013 | 10.71 | 10.90 | 10.65 | 10.70 | 259,856 | -0.02(-0.15%) |
Mar 21, 2013 | 10.57 | 10.85 | 10.54 | 10.72 | 248,069 | +0.13(+1.19%) |
Mar 20, 2013 | 10.14 | 10.65 | 10.11 | 10.59 | 427,703 | +0.46(+4.58%) |
Mar 19, 2013 | 10.23 | 10.34 | 9.907 | 10.13 | 213,781 | -0.09(-0.93%) |
Mar 18, 2013 | 10.11 | 10.38 | 10.11 | 10.22 | 193,450 | +0.02(+0.21%) |
Mar 15, 2013 | 10.12 | 10.30 | 10.06 | 10.20 | 383,567 | +0.09(+0.89%) |
Mar 14, 2013 | 10.11 | 10.21 | 10.02 | 10.11 | 177,423 | -0.03(-0.31%) |
Mar 13, 2013 | 9.844 | 10.30 | 9.777 | 10.14 | 349,733 | +0.33(+3.38%) |
Mar 12, 2013 | 9.844 | 9.925 | 9.744 | 9.812 | 151,756 | -0.02(-0.21%) |
Mar 11, 2013 | 9.670 | 9.870 | 9.512 | 9.833 | 207,952 | +0.08(+0.81%) |
Mar 08, 2013 | 9.944 | 9.970 | 9.659 | 9.754 | 115,256 | -0.11(-1.07%) |
Mar 07, 2013 | 9.717 | 9.902 | 9.643 | 9.859 | 229,815 | +0.12(+1.19%) |
Mar 06, 2013 | 9.865 | 9.912 | 9.659 | 9.744 | 133,381 | -0.07(-0.70%) |
Mar 05, 2013 | 9.696 | 9.981 | 9.696 | 9.812 | 261,451 | +0.16(+1.64%) |
Mar 04, 2013 | 9.701 | 10.01 | 9.612 | 9.654 | 205,590 | -0.08(-0.87%) |