Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.69 | 11.84 | 11.84 | 11.84 | 1,168,000 | +0.07(+0.61%) |
Dec 30, 2013 | 11.86 | 11.87 | 11.74 | 11.76 | 1,022,310 | -0.17(-1.45%) |
Dec 27, 2013 | 11.96 | 11.97 | 11.92 | 11.94 | 545,530 | +0.04(+0.32%) |
Dec 26, 2013 | 11.96 | 11.96 | 11.89 | 11.90 | 877,370 | +0.06(+0.55%) |
Dec 24, 2013 | 11.80 | 11.85 | 11.80 | 11.83 | 183,530 | +0.05(+0.41%) |
Dec 23, 2013 | 11.78 | 11.84 | 11.77 | 11.79 | 581,640 | -0.04(-0.30%) |
Dec 20, 2013 | 11.76 | 11.86 | 11.73 | 11.82 | 763,250 | +0.12(+1.00%) |
Dec 19, 2013 | 11.82 | 11.83 | 11.69 | 11.71 | 917,970 | -0.28(-2.37%) |
Dec 18, 2013 | 12.13 | 12.24 | 11.95 | 11.99 | 1,056,940 | -0.10(-0.86%) |
Dec 17, 2013 | 12.12 | 12.21 | 12.08 | 12.09 | 1,172,540 | -0.10(-0.82%) |
Dec 16, 2013 | 12.15 | 12.31 | 12.12 | 12.19 | 1,318,490 | +0.02(+0.20%) |
Dec 13, 2013 | 12.12 | 12.18 | 12.12 | 12.17 | 329,820 | +0.11(+0.90%) |
Dec 12, 2013 | 12.10 | 12.10 | 12.04 | 12.06 | 369,760 | -0.28(-2.24%) |
Dec 11, 2013 | 12.39 | 12.39 | 12.30 | 12.34 | 523,740 | -0.08(-0.61%) |
Dec 10, 2013 | 12.45 | 12.46 | 12.39 | 12.41 | 436,430 | +0.21(+1.70%) |
Dec 09, 2013 | 12.12 | 12.23 | 12.12 | 12.20 | 573,030 | +0.12(+1.01%) |
Dec 06, 2013 | 12.11 | 12.15 | 12.04 | 12.08 | 394,850 | +0.02(+0.13%) |
Dec 05, 2013 | 12.04 | 12.15 | 11.97 | 12.07 | 636,120 | -0.16(-1.33%) |
Dec 04, 2013 | 12.06 | 12.30 | 12.01 | 12.23 | 1,296,010 | +0.20(+1.70%) |
Dec 03, 2013 | 11.99 | 12.06 | 11.96 | 12.02 | 418,640 | +0.02(+0.20%) |
Dec 02, 2013 | 12.15 | 12.16 | 11.98 | 12.00 | 542,590 | -0.30(-2.47%) |
Nov 29, 2013 | 12.30 | 12.34 | 12.30 | 12.30 | 84,620 | +0.12(+1.02%) |
Nov 27, 2013 | 12.28 | 12.28 | 12.16 | 12.18 | 342,640 | -0.04(-0.37%) |
Nov 26, 2013 | 12.23 | 12.26 | 12.20 | 12.22 | 368,650 | -0.05(-0.44%) |
Nov 25, 2013 | 12.15 | 12.34 | 12.15 | 12.28 | 3,295,140 | +0.05(+0.44%) |
Nov 22, 2013 | 12.25 | 12.27 | 12.22 | 12.22 | 216,640 | +0.01(+0.08%) |
Nov 21, 2013 | 12.21 | 12.27 | 12.17 | 12.21 | 233,170 | -0.03(-0.27%) |
Nov 20, 2013 | 12.40 | 12.46 | 12.22 | 12.25 | 602,290 | -0.28(-2.26%) |
Nov 19, 2013 | 12.53 | 12.57 | 12.53 | 12.53 | 150,140 | +0.00(+0.00%) |
Nov 18, 2013 | 12.62 | 12.62 | 12.49 | 12.53 | 106,030 | -0.14(-1.10%) |
Nov 15, 2013 | 12.67 | 12.69 | 12.66 | 12.67 | 405,730 | -0.00(-0.01%) |
Nov 14, 2013 | 12.63 | 12.73 | 12.63 | 12.67 | 276,080 | +0.19(+1.51%) |
Nov 12, 2013 | 12.60 | 12.61 | 12.43 | 12.48 | 329,110 | -0.14(-1.15%) |
Nov 11, 2013 | 12.64 | 12.64 | 12.61 | 12.63 | 275,120 | -0.04(-0.36%) |
Nov 08, 2013 | 12.68 | 12.68 | 12.62 | 12.67 | 225,070 | -0.19(-1.45%) |
Nov 07, 2013 | 12.87 | 12.93 | 12.84 | 12.86 | 222,860 | -0.11(-0.81%) |
Nov 06, 2013 | 12.96 | 12.99 | 12.95 | 12.96 | 165,080 | +0.06(+0.50%) |
Nov 05, 2013 | 12.92 | 12.93 | 12.85 | 12.90 | 186,810 | -0.03(-0.22%) |
Nov 04, 2013 | 12.97 | 13.00 | 12.92 | 12.93 | 130,650 | -0.02(-0.15%) |
Nov 01, 2013 | 12.94 | 12.95 | 12.86 | 12.95 | 343,160 | -0.08(-0.59%) |
Oct 31, 2013 | 13.03 | 13.09 | 12.99 | 13.02 | 509,590 | -0.19(-1.43%) |
Oct 30, 2013 | 13.33 | 13.38 | 13.14 | 13.21 | 662,550 | -0.02(-0.14%) |
Oct 29, 2013 | 13.27 | 13.31 | 13.22 | 13.23 | 203,030 | -0.08(-0.62%) |
Oct 28, 2013 | 13.29 | 13.40 | 13.27 | 13.31 | 218,830 | +0.01(+0.10%) |
Oct 25, 2013 | 13.24 | 13.35 | 13.23 | 13.30 | 484,870 | +0.05(+0.40%) |
Oct 24, 2013 | 13.20 | 13.30 | 13.20 | 13.25 | 359,660 | +0.13(+0.99%) |
Oct 23, 2013 | 13.11 | 13.15 | 13.09 | 13.12 | 1,729,640 | -0.07(-0.54%) |
Oct 22, 2013 | 13.07 | 13.23 | 13.07 | 13.19 | 383,440 | +0.24(+1.87%) |
Oct 21, 2013 | 12.96 | 12.97 | 12.94 | 12.95 | 205,790 | +0.01(+0.06%) |
Oct 18, 2013 | 12.94 | 12.97 | 12.91 | 12.94 | 200,440 | -0.05(-0.41%) |
Oct 17, 2013 | 12.94 | 13.03 | 12.94 | 12.99 | 458,350 | +0.39(+3.10%) |
Oct 16, 2013 | 12.59 | 12.63 | 12.49 | 12.60 | 424,450 | -0.01(-0.10%) |
Oct 15, 2013 | 12.46 | 12.66 | 12.46 | 12.61 | 611,610 | +0.09(+0.69%) |
Oct 14, 2013 | 12.63 | 12.66 | 12.53 | 12.53 | 394,900 | +0.03(+0.23%) |
Oct 11, 2013 | 12.49 | 12.52 | 12.43 | 12.50 | 769,550 | -0.18(-1.39%) |
Oct 10, 2013 | 12.78 | 12.82 | 12.65 | 12.67 | 262,780 | -0.18(-1.43%) |
Oct 09, 2013 | 12.87 | 12.91 | 12.75 | 12.86 | 336,680 | -0.13(-0.99%) |
Oct 08, 2013 | 13.02 | 13.09 | 12.97 | 12.98 | 575,280 | -0.03(-0.24%) |
Oct 07, 2013 | 12.97 | 13.07 | 12.96 | 13.02 | 195,510 | +0.12(+0.94%) |
Oct 04, 2013 | 12.96 | 12.96 | 12.85 | 12.89 | 219,170 | -0.07(-0.52%) |
Oct 03, 2013 | 12.93 | 13.01 | 12.88 | 12.96 | 192,040 | +0.01(+0.05%) |
Oct 02, 2013 | 12.78 | 13.02 | 12.78 | 12.96 | 388,380 | +0.26(+2.02%) |
Oct 01, 2013 | 12.77 | 12.77 | 12.62 | 12.70 | 819,590 | -0.46(-3.50%) |
Sep 27, 2013 | 13.15 | 13.22 | 13.14 | 13.16 | 247,090 | +0.13(+1.03%) |
Sep 26, 2013 | 13.11 | 13.13 | 12.99 | 13.02 | 322,550 | -0.10(-0.79%) |
Sep 25, 2013 | 13.00 | 13.16 | 13.00 | 13.13 | 287,020 | +0.11(+0.81%) |
Sep 24, 2013 | 12.89 | 13.05 | 12.88 | 13.02 | 585,920 | +0.02(+0.18%) |
Sep 23, 2013 | 13.00 | 13.09 | 12.98 | 13.00 | 805,610 | -0.05(-0.41%) |
Sep 20, 2013 | 13.32 | 13.34 | 13.04 | 13.05 | 544,100 | -0.39(-2.92%) |
Sep 19, 2013 | 13.45 | 13.53 | 13.40 | 13.44 | 512,790 | -0.01(-0.10%) |
Sep 18, 2013 | 12.78 | 13.46 | 12.77 | 13.46 | 666,160 | +0.56(+4.32%) |
Sep 17, 2013 | 12.93 | 12.94 | 12.86 | 12.90 | 213,940 | +0.01(+0.08%) |
Sep 16, 2013 | 13.00 | 13.03 | 12.88 | 12.89 | 241,270 | -0.14(-1.05%) |
Sep 13, 2013 | 12.97 | 13.04 | 12.87 | 13.03 | 410,340 | +0.01(+0.10%) |
Sep 12, 2013 | 13.12 | 13.12 | 13.01 | 13.01 | 817,180 | -0.41(-3.05%) |
Sep 11, 2013 | 13.41 | 13.43 | 13.38 | 13.42 | 171,920 | -0.00(-0.03%) |
Sep 10, 2013 | 13.44 | 13.45 | 13.37 | 13.43 | 304,710 | -0.23(-1.66%) |
Sep 09, 2013 | 13.67 | 13.69 | 13.63 | 13.65 | 315,460 | -0.02(-0.17%) |
Sep 06, 2013 | 13.60 | 13.69 | 13.60 | 13.68 | 332,460 | +0.20(+1.51%) |
Sep 05, 2013 | 13.67 | 13.69 | 13.44 | 13.47 | 384,720 | -0.25(-1.84%) |
Sep 04, 2013 | 13.73 | 13.74 | 13.65 | 13.72 | 211,500 | -0.18(-1.29%) |
Sep 03, 2013 | 13.81 | 13.94 | 13.77 | 13.90 | 311,250 | +0.18(+1.30%) |
Aug 30, 2013 | 13.73 | 13.82 | 13.71 | 13.73 | 281,150 | -0.13(-0.96%) |
Aug 29, 2013 | 13.87 | 13.92 | 13.78 | 13.86 | 642,920 | -0.08(-0.59%) |
Aug 28, 2013 | 13.99 | 14.01 | 13.94 | 13.94 | 541,080 | -0.00(-0.01%) |
Aug 27, 2013 | 13.96 | 14.02 | 13.93 | 13.94 | 465,780 | +0.13(+0.92%) |
Aug 26, 2013 | 13.76 | 13.82 | 13.69 | 13.82 | 295,140 | +0.06(+0.45%) |
Aug 23, 2013 | 13.51 | 13.78 | 13.51 | 13.75 | 1,352,870 | +0.22(+1.60%) |
Aug 22, 2013 | 13.52 | 13.59 | 13.50 | 13.54 | 231,210 | +0.07(+0.50%) |
Aug 21, 2013 | 13.43 | 13.57 | 13.41 | 13.47 | 614,830 | -0.04(-0.27%) |
Aug 20, 2013 | 13.48 | 13.56 | 13.48 | 13.51 | 150,820 | +0.05(+0.39%) |
Aug 19, 2013 | 13.50 | 13.50 | 13.41 | 13.45 | 365,790 | -0.07(-0.48%) |
Aug 16, 2013 | 13.50 | 13.52 | 13.40 | 13.52 | 1,568,920 | +0.09(+0.69%) |
Aug 15, 2013 | 13.05 | 13.49 | 13.05 | 13.43 | 853,000 | +0.28(+2.15%) |
Aug 14, 2013 | 13.02 | 13.15 | 13.01 | 13.14 | 349,710 | +0.12(+0.92%) |
Aug 13, 2013 | 13.10 | 13.11 | 12.99 | 13.02 | 210,990 | -0.14(-1.07%) |
Aug 12, 2013 | 13.21 | 13.22 | 13.14 | 13.16 | 406,830 | +0.23(+1.81%) |
Aug 09, 2013 | 12.90 | 12.97 | 12.88 | 12.93 | 181,220 | -0.00(-0.02%) |
Aug 08, 2013 | 12.72 | 12.94 | 12.72 | 12.93 | 328,780 | +0.28(+2.22%) |
Aug 07, 2013 | 12.64 | 12.69 | 12.63 | 12.65 | 785,960 | +0.01(+0.08%) |
Aug 06, 2013 | 12.68 | 12.69 | 12.60 | 12.64 | 434,340 | -0.18(-1.40%) |
Aug 05, 2013 | 12.90 | 12.91 | 12.79 | 12.82 | 172,780 | -0.06(-0.43%) |
Aug 02, 2013 | 12.92 | 12.96 | 12.88 | 12.88 | 263,320 | -0.03(-0.22%) |
Aug 01, 2013 | 13.04 | 13.04 | 12.88 | 12.91 | 263,590 | -0.13(-1.01%) |
Jul 31, 2013 | 13.02 | 13.13 | 12.87 | 13.04 | 527,090 | -0.02(-0.18%) |
Jul 30, 2013 | 13.05 | 13.07 | 12.98 | 13.06 | 91,320 | -0.04(-0.33%) |
Jul 29, 2013 | 13.10 | 13.12 | 13.08 | 13.11 | 172,910 | -0.03(-0.20%) |
Jul 26, 2013 | 13.06 | 13.15 | 12.95 | 13.13 | 388,150 | +0.01(+0.11%) |
Jul 25, 2013 | 13.02 | 13.12 | 13.02 | 13.12 | 266,800 | +0.11(+0.82%) |
Jul 24, 2013 | 13.18 | 13.19 | 12.95 | 13.01 | 328,520 | -0.23(-1.72%) |
Jul 23, 2013 | 13.12 | 13.26 | 13.09 | 13.24 | 948,350 | +0.10(+0.76%) |
Jul 22, 2013 | 13.14 | 13.19 | 13.01 | 13.14 | 469,940 | +0.39(+3.07%) |
Jul 19, 2013 | 12.73 | 12.76 | 12.73 | 12.75 | 141,040 | +0.11(+0.85%) |
Jul 18, 2013 | 12.65 | 12.69 | 12.62 | 12.64 | 284,400 | +0.07(+0.56%) |
Jul 17, 2013 | 12.75 | 12.81 | 12.51 | 12.57 | 437,520 | -0.16(-1.29%) |
Jul 16, 2013 | 12.72 | 12.75 | 12.68 | 12.73 | 186,550 | +0.08(+0.61%) |
Jul 15, 2013 | 12.64 | 12.67 | 12.63 | 12.66 | 236,410 | +0.01(+0.06%) |
Jul 12, 2013 | 12.59 | 12.66 | 12.57 | 12.65 | 314,750 | -0.01(-0.10%) |
Jul 11, 2013 | 12.66 | 12.68 | 12.59 | 12.66 | 286,100 | +0.34(+2.73%) |
Jul 10, 2013 | 12.36 | 12.47 | 12.30 | 12.32 | 473,630 | +0.03(+0.22%) |
Jul 09, 2013 | 12.32 | 12.50 | 12.25 | 12.30 | 1,266,420 | +0.12(+0.98%) |
Jul 08, 2013 | 12.13 | 12.20 | 12.13 | 12.18 | 362,650 | +0.14(+1.13%) |
Jul 05, 2013 | 12.03 | 12.05 | 11.90 | 12.04 | 703,400 | -0.26(-2.13%) |
Jul 03, 2013 | 12.30 | 12.41 | 12.29 | 12.30 | 230,270 | +0.06(+0.51%) |
Jul 02, 2013 | 12.37 | 12.38 | 12.21 | 12.24 | 486,370 | -0.10(-0.82%) |
Jul 01, 2013 | 12.22 | 12.43 | 12.18 | 12.34 | 534,510 | +0.20(+1.65%) |
Jun 28, 2013 | 11.74 | 12.15 | 11.70 | 12.14 | 1,114,260 | +0.09(+0.73%) |
Jun 26, 2013 | 12.21 | 12.22 | 12.04 | 12.05 | 1,055,800 | -0.53(-4.17%) |
Jun 25, 2013 | 12.61 | 12.63 | 12.53 | 12.58 | 813,070 | -0.05(-0.43%) |
Jun 24, 2013 | 12.67 | 12.70 | 12.58 | 12.63 | 731,880 | -0.11(-0.89%) |
Jun 21, 2013 | 12.75 | 12.80 | 12.69 | 12.75 | 445,450 | +0.15(+1.20%) |
Jun 20, 2013 | 12.77 | 12.87 | 12.57 | 12.60 | 3,078,330 | -0.72(-5.40%) |
Jun 19, 2013 | 13.51 | 13.55 | 13.29 | 13.32 | 742,970 | -0.16(-1.17%) |
Jun 18, 2013 | 13.53 | 13.55 | 13.41 | 13.47 | 1,115,170 | -0.17(-1.22%) |
Jun 17, 2013 | 13.65 | 13.66 | 13.61 | 13.64 | 336,830 | -0.06(-0.43%) |
Jun 14, 2013 | 13.65 | 13.71 | 13.65 | 13.70 | 209,640 | +0.07(+0.51%) |
Jun 13, 2013 | 13.58 | 13.67 | 13.54 | 13.63 | 321,700 | -0.05(-0.35%) |
Jun 12, 2013 | 13.55 | 13.74 | 13.55 | 13.68 | 232,910 | +0.09(+0.70%) |
Jun 11, 2013 | 13.48 | 13.61 | 13.48 | 13.58 | 289,340 | -0.07(-0.51%) |
Jun 10, 2013 | 13.60 | 13.68 | 13.56 | 13.65 | 273,770 | +0.06(+0.47%) |
Jun 07, 2013 | 13.66 | 13.72 | 13.58 | 13.59 | 549,640 | -0.33(-2.35%) |
Jun 06, 2013 | 13.80 | 14.03 | 13.77 | 13.91 | 539,460 | +0.09(+0.68%) |
Jun 05, 2013 | 13.80 | 13.89 | 13.77 | 13.82 | 239,780 | +0.04(+0.27%) |
Jun 04, 2013 | 13.78 | 13.80 | 13.69 | 13.78 | 304,680 | -0.13(-0.91%) |
Jun 03, 2013 | 13.74 | 13.96 | 13.70 | 13.91 | 495,890 | +0.26(+1.94%) |
May 31, 2013 | 13.82 | 13.85 | 13.64 | 13.64 | 4,795,760 | -0.29(-2.07%) |
May 30, 2013 | 13.94 | 13.97 | 13.89 | 13.93 | 2,612,680 | +0.19(+1.37%) |
May 29, 2013 | 13.67 | 13.75 | 13.63 | 13.74 | 6,642,370 | +0.14(+1.00%) |
May 28, 2013 | 13.62 | 13.81 | 13.54 | 13.61 | 1,795,980 | -0.03(-0.21%) |
May 24, 2013 | 13.67 | 13.71 | 13.62 | 13.64 | 3,340,460 | -0.09(-0.64%) |
May 23, 2013 | 13.72 | 13.73 | 13.58 | 13.72 | 369,420 | +0.27(+2.01%) |
May 22, 2013 | 13.68 | 13.95 | 13.35 | 13.45 | 1,378,750 | -0.10(-0.71%) |
May 21, 2013 | 13.47 | 13.62 | 13.40 | 13.55 | 1,032,140 | -0.23(-1.65%) |
May 20, 2013 | 13.34 | 13.79 | 13.34 | 13.78 | 1,793,160 | +0.41(+3.11%) |
May 17, 2013 | 13.57 | 13.59 | 13.36 | 13.36 | 1,950,950 | -0.31(-2.25%) |
May 16, 2013 | 13.57 | 13.70 | 13.56 | 13.67 | 1,714,810 | -0.06(-0.43%) |
May 15, 2013 | 13.93 | 13.96 | 13.69 | 13.73 | 1,218,770 | -0.38(-2.69%) |
May 13, 2013 | 14.11 | 14.16 | 14.10 | 14.11 | 759,230 | -0.12(-0.88%) |
May 10, 2013 | 14.09 | 14.24 | 14.00 | 14.23 | 704,960 | -0.13(-0.88%) |
May 09, 2013 | 14.41 | 14.51 | 14.33 | 14.36 | 347,100 | -0.16(-1.12%) |
May 08, 2013 | 14.45 | 14.55 | 14.43 | 14.52 | 530,120 | +0.21(+1.48%) |
May 07, 2013 | 14.31 | 14.33 | 14.21 | 14.31 | 1,158,740 | -0.18(-1.21%) |
May 06, 2013 | 14.51 | 14.52 | 14.44 | 14.49 | 622,150 | +0.00(+0.01%) |
May 03, 2013 | 14.44 | 14.50 | 14.42 | 14.48 | 647,140 | +0.02(+0.16%) |
May 02, 2013 | 14.47 | 14.51 | 14.44 | 14.46 | 1,121,030 | +0.08(+0.53%) |
May 01, 2013 | 14.33 | 14.43 | 14.21 | 14.38 | 1,405,520 | -0.16(-1.13%) |
Apr 30, 2013 | 14.50 | 14.55 | 14.43 | 14.55 | 978,440 | +0.05(+0.32%) |
Apr 29, 2013 | 14.49 | 14.54 | 14.43 | 14.50 | 680,390 | +0.14(+0.97%) |
Apr 26, 2013 | 14.50 | 14.62 | 14.28 | 14.36 | 1,872,800 | -0.07(-0.51%) |
Apr 25, 2013 | 14.28 | 14.47 | 14.26 | 14.44 | 1,211,330 | +0.33(+2.35%) |
Apr 24, 2013 | 14.08 | 14.12 | 14.02 | 14.11 | 672,370 | +0.15(+1.08%) |
Apr 23, 2013 | 13.98 | 13.98 | 13.86 | 13.95 | 1,423,540 | -0.10(-0.70%) |
Apr 22, 2013 | 14.09 | 14.09 | 13.99 | 14.05 | 695,740 | +0.24(+1.74%) |
Apr 19, 2013 | 13.86 | 13.87 | 13.73 | 13.81 | 820,200 | +0.12(+0.86%) |
Apr 18, 2013 | 13.67 | 13.79 | 13.62 | 13.70 | 942,380 | +0.15(+1.11%) |
Apr 17, 2013 | 13.64 | 13.75 | 13.49 | 13.54 | 1,594,940 | +0.00(+0.01%) |
Apr 16, 2013 | 13.75 | 13.77 | 13.44 | 13.54 | 1,945,450 | +0.15(+1.15%) |
Apr 15, 2013 | 13.87 | 13.93 | 13.30 | 13.39 | 6,673,370 | -1.28(-8.71%) |
Apr 12, 2013 | 15.15 | 15.17 | 14.63 | 14.67 | 4,269,050 | -0.73(-4.74%) |
Apr 11, 2013 | 15.37 | 15.46 | 15.36 | 15.40 | 394,520 | +0.02(+0.16%) |
Apr 10, 2013 | 15.57 | 15.57 | 15.36 | 15.37 | 966,750 | -0.26(-1.69%) |
Apr 09, 2013 | 15.53 | 15.68 | 15.53 | 15.64 | 526,110 | +0.12(+0.76%) |
Apr 08, 2013 | 15.49 | 15.56 | 15.46 | 15.52 | 271,940 | -0.06(-0.39%) |
Apr 05, 2013 | 15.45 | 15.60 | 15.40 | 15.58 | 3,717,220 | +0.26(+1.70%) |
Apr 04, 2013 | 15.26 | 15.35 | 15.24 | 15.32 | 715,660 | -0.04(-0.29%) |
Apr 03, 2013 | 15.50 | 15.55 | 15.29 | 15.36 | 1,888,490 | -0.18(-1.15%) |
Apr 02, 2013 | 15.60 | 15.62 | 15.52 | 15.54 | 872,200 | -0.23(-1.45%) |
Apr 01, 2013 | 15.76 | 15.79 | 15.73 | 15.77 | 810,350 | +0.02(+0.14%) |
Mar 28, 2013 | 15.75 | 15.78 | 15.72 | 15.75 | 755,370 | -0.09(-0.55%) |
Mar 27, 2013 | 15.77 | 15.86 | 15.75 | 15.83 | 734,190 | +0.06(+0.36%) |
Mar 26, 2013 | 15.75 | 15.79 | 15.73 | 15.78 | 471,180 | -0.05(-0.32%) |
Mar 25, 2013 | 15.78 | 15.85 | 15.74 | 15.83 | 320,740 | -0.03(-0.19%) |
Mar 22, 2013 | 15.84 | 15.90 | 15.84 | 15.86 | 377,320 | -0.07(-0.43%) |
Mar 21, 2013 | 15.93 | 15.94 | 15.90 | 15.93 | 270,470 | +0.08(+0.51%) |
Mar 20, 2013 | 15.86 | 15.88 | 15.80 | 15.85 | 371,760 | -0.06(-0.41%) |
Mar 19, 2013 | 15.82 | 15.94 | 15.82 | 15.91 | 605,320 | +0.07(+0.45%) |
Mar 18, 2013 | 15.88 | 15.89 | 15.81 | 15.84 | 363,720 | +0.14(+0.88%) |
Mar 15, 2013 | 15.72 | 15.77 | 15.70 | 15.70 | 266,590 | +0.03(+0.18%) |
Mar 14, 2013 | 15.60 | 15.71 | 15.60 | 15.67 | 555,200 | +0.01(+0.04%) |
Mar 13, 2013 | 15.73 | 15.76 | 15.65 | 15.67 | 461,550 | -0.05(-0.33%) |
Mar 12, 2013 | 15.71 | 15.76 | 15.70 | 15.72 | 607,810 | +0.12(+0.79%) |
Mar 11, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 458,760 | +0.03(+0.18%) |
Mar 08, 2013 | 15.46 | 15.62 | 15.44 | 15.57 | 784,220 | +0.00(+0.02%) |
Mar 07, 2013 | 15.61 | 15.62 | 15.54 | 15.56 | 340,210 | -0.06(-0.36%) |
Mar 06, 2013 | 15.52 | 15.63 | 15.46 | 15.62 | 905,590 | +0.07(+0.43%) |
Mar 05, 2013 | 15.61 | 15.64 | 15.52 | 15.55 | 487,090 | +0.03(+0.17%) |
Mar 04, 2013 | 15.54 | 15.56 | 15.49 | 15.53 | 628,080 | -0.02(-0.13%) |
Mar 01, 2013 | 15.62 | 15.66 | 15.52 | 15.55 | 521,310 | -0.05(-0.33%) |
Feb 28, 2013 | 15.68 | 15.69 | 15.54 | 15.60 | 711,040 | -0.16(-1.03%) |
Feb 27, 2013 | 15.85 | 15.85 | 15.72 | 15.76 | 578,280 | -0.16(-1.02%) |
Feb 26, 2013 | 15.74 | 15.99 | 15.64 | 15.93 | 947,900 | +0.33(+2.14%) |
Feb 22, 2013 | 15.52 | 15.59 | 15.50 | 15.59 | 866,120 | +0.04(+0.22%) |
Feb 21, 2013 | 15.49 | 15.64 | 15.49 | 15.56 | 1,207,450 | +0.12(+0.75%) |
Feb 20, 2013 | 15.69 | 15.69 | 15.38 | 15.44 | 3,451,090 | -0.39(-2.49%) |
Feb 19, 2013 | 15.88 | 15.88 | 15.80 | 15.83 | 1,149,300 | -0.05(-0.30%) |
Feb 15, 2013 | 15.95 | 15.96 | 15.77 | 15.88 | 2,784,090 | -0.26(-1.59%) |
Feb 14, 2013 | 16.24 | 16.27 | 16.11 | 16.14 | 393,040 | -0.07(-0.44%) |
Feb 13, 2013 | 16.26 | 16.27 | 16.19 | 16.21 | 424,670 | -0.09(-0.52%) |
Feb 12, 2013 | 16.24 | 16.31 | 16.20 | 16.30 | 421,020 | +0.02(+0.10%) |
Feb 11, 2013 | 16.29 | 16.30 | 16.23 | 16.28 | 918,960 | -0.18(-1.12%) |
Feb 08, 2013 | 16.46 | 16.51 | 16.44 | 16.46 | 238,850 | -0.03(-0.21%) |
Feb 07, 2013 | 16.44 | 16.61 | 16.43 | 16.50 | 649,230 | -0.06(-0.34%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.55 | 472,810 | +0.04(+0.25%) |
Feb 04, 2013 | 16.43 | 16.55 | 16.43 | 16.51 | 726,460 | +0.05(+0.30%) |
Feb 01, 2013 | 16.58 | 16.59 | 16.41 | 16.46 | 960,200 | +0.03(+0.20%) |
Jan 31, 2013 | 16.48 | 16.49 | 16.35 | 16.43 | 346,100 | -0.10(-0.62%) |
Jan 30, 2013 | 16.58 | 16.62 | 16.53 | 16.53 | 772,800 | +0.12(+0.75%) |
Jan 29, 2013 | 16.41 | 16.43 | 16.38 | 16.41 | 439,670 | +0.08(+0.47%) |
Jan 28, 2013 | 16.34 | 16.38 | 16.32 | 16.33 | 691,730 | -0.05(-0.30%) |
Jan 25, 2013 | 16.36 | 16.41 | 16.36 | 16.38 | 862,030 | -0.07(-0.44%) |
Jan 24, 2013 | 16.51 | 16.53 | 16.44 | 16.45 | 566,590 | -0.18(-1.10%) |
Jan 23, 2013 | 16.71 | 16.71 | 16.62 | 16.64 | 497,510 | -0.05(-0.29%) |
Jan 22, 2013 | 16.67 | 16.74 | 16.66 | 16.69 | 559,300 | +0.06(+0.38%) |
Jan 18, 2013 | 16.71 | 16.71 | 16.62 | 16.62 | 565,250 | -0.03(-0.17%) |
Jan 17, 2013 | 16.51 | 16.76 | 16.50 | 16.65 | 886,800 | +0.07(+0.43%) |
Jan 16, 2013 | 16.56 | 16.60 | 16.54 | 16.58 | 491,860 | +0.01(+0.04%) |
Jan 15, 2013 | 16.60 | 16.63 | 16.55 | 16.57 | 554,130 | +0.10(+0.63%) |
Jan 14, 2013 | 16.50 | 16.51 | 16.43 | 16.47 | 457,100 | +0.05(+0.32%) |
Jan 11, 2013 | 16.50 | 16.50 | 16.33 | 16.42 | 609,520 | -0.10(-0.59%) |
Jan 10, 2013 | 16.48 | 16.57 | 16.48 | 16.51 | 659,460 | +0.15(+0.94%) |
Jan 09, 2013 | 16.39 | 16.39 | 16.30 | 16.36 | 552,430 | -0.01(-0.06%) |
Jan 08, 2013 | 16.35 | 16.41 | 16.32 | 16.37 | 591,850 | +0.12(+0.71%) |
Jan 07, 2013 | 16.24 | 16.30 | 16.22 | 16.25 | 821,350 | -0.10(-0.63%) |
Jan 04, 2013 | 16.26 | 16.36 | 16.20 | 16.36 | 660,860 | -0.08(-0.48%) |
Jan 03, 2013 | 16.57 | 16.60 | 16.40 | 16.44 | 484,220 | -0.20(-1.20%) |