Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.08 | 13.30 | 12.73 | 13.23 | 41,407 | +0.31(+2.42%) |
Mar 28, 2014 | 13.10 | 13.13 | 12.70 | 12.92 | 17,975 | -0.02(-0.14%) |
Mar 27, 2014 | 13.14 | 13.27 | 12.70 | 12.93 | 10,294 | -0.23(-1.75%) |
Mar 26, 2014 | 12.50 | 13.34 | 12.48 | 13.17 | 45,766 | +0.77(+6.25%) |
Mar 25, 2014 | 12.48 | 12.52 | 12.30 | 12.39 | 11,622 | +0.10(+0.82%) |
Mar 24, 2014 | 12.44 | 12.46 | 12.16 | 12.29 | 31,194 | +0.04(+0.30%) |
Mar 21, 2014 | 12.35 | 12.42 | 12.11 | 12.25 | 17,475 | -0.17(-1.34%) |
Mar 20, 2014 | 12.61 | 12.63 | 12.30 | 12.42 | 10,751 | -0.16(-1.25%) |
Mar 19, 2014 | 12.60 | 12.62 | 12.30 | 12.58 | 11,987 | +0.06(+0.52%) |
Mar 18, 2014 | 12.37 | 12.63 | 12.37 | 12.51 | 2,551 | +0.02(+0.15%) |
Mar 17, 2014 | 12.52 | 12.54 | 12.37 | 12.49 | 54,221 | +0.00(+0.00%) |
Mar 14, 2014 | 12.58 | 12.66 | 12.49 | 12.49 | 3,883 | -0.04(-0.29%) |
Mar 13, 2014 | 12.58 | 12.66 | 12.49 | 12.53 | 3,893 | -0.07(-0.58%) |
Mar 12, 2014 | 12.80 | 12.97 | 12.60 | 12.60 | 12,009 | -0.16(-1.23%) |
Mar 11, 2014 | 12.87 | 12.92 | 12.75 | 12.76 | 6,181 | +0.04(+0.29%) |
Mar 10, 2014 | 12.82 | 13.04 | 12.62 | 12.72 | 4,473 | -0.12(-0.93%) |
Mar 07, 2014 | 12.83 | 12.92 | 12.80 | 12.84 | 8,204 | -0.02(-0.14%) |
Mar 06, 2014 | 12.71 | 12.89 | 12.71 | 12.86 | 3,512 | +0.06(+0.43%) |
Mar 05, 2014 | 12.57 | 12.81 | 12.54 | 12.81 | 12,676 | +0.09(+0.72%) |
Mar 04, 2014 | 12.81 | 12.81 | 12.53 | 12.71 | 6,558 | +0.06(+0.44%) |
Mar 03, 2014 | 12.63 | 12.79 | 12.41 | 12.66 | 22,743 | +0.10(+0.81%) |
Feb 28, 2014 | 12.96 | 13.28 | 12.46 | 12.56 | 48,991 | -0.75(-5.61%) |
Feb 27, 2014 | 13.38 | 13.44 | 13.15 | 13.30 | 10,757 | -0.10(-0.76%) |
Feb 26, 2014 | 13.50 | 13.57 | 13.33 | 13.40 | 10,066 | -0.05(-0.34%) |
Feb 25, 2014 | 13.72 | 13.72 | 13.14 | 13.45 | 27,557 | -0.06(-0.41%) |
Feb 24, 2014 | 13.42 | 13.67 | 13.41 | 13.51 | 11,225 | -0.08(-0.61%) |
Feb 21, 2014 | 13.60 | 13.77 | 13.49 | 13.59 | 22,390 | -0.06(-0.41%) |
Feb 20, 2014 | 13.70 | 13.70 | 13.51 | 13.64 | 10,918 | +0.06(+0.47%) |
Feb 19, 2014 | 13.71 | 13.73 | 13.47 | 13.58 | 9,809 | -0.12(-0.87%) |
Feb 18, 2014 | 13.82 | 13.83 | 13.55 | 13.70 | 6,554 | -0.20(-1.46%) |
Feb 14, 2014 | 13.71 | 13.90 | 13.90 | 13.90 | 7,598 | +0.10(+0.73%) |
Feb 13, 2014 | 13.69 | 13.88 | 13.46 | 13.80 | 12,783 | +0.04(+0.27%) |
Feb 12, 2014 | 13.74 | 13.90 | 13.64 | 13.76 | 9,266 | -0.06(-0.40%) |
Feb 11, 2014 | 13.40 | 13.82 | 13.40 | 13.82 | 11,623 | +0.19(+1.42%) |
Feb 10, 2014 | 13.59 | 13.64 | 13.40 | 13.63 | 44,575 | +0.04(+0.27%) |
Feb 07, 2014 | 13.77 | 13.91 | 13.47 | 13.59 | 7,950 | -0.24(-1.73%) |
Feb 06, 2014 | 13.79 | 14.09 | 13.47 | 13.83 | 40,585 | -0.36(-2.53%) |
Feb 05, 2014 | 13.52 | 14.26 | 13.40 | 14.19 | 22,781 | +0.70(+5.19%) |
Feb 04, 2014 | 13.89 | 13.89 | 13.40 | 13.49 | 31,979 | -0.53(-3.75%) |
Feb 03, 2014 | 14.00 | 14.01 | 14.00 | 14.01 | 1,341 | -0.07(-0.52%) |
Jan 31, 2014 | 13.89 | 14.27 | 13.89 | 14.09 | 13,647 | +0.08(+0.59%) |
Jan 30, 2014 | 14.04 | 14.20 | 13.91 | 14.00 | 14,773 | -0.01(-0.07%) |
Jan 29, 2014 | 13.90 | 14.10 | 13.90 | 14.01 | 13,629 | +0.02(+0.13%) |
Jan 28, 2014 | 13.89 | 14.08 | 13.89 | 13.99 | 10,455 | +0.10(+0.73%) |
Jan 27, 2014 | 13.99 | 14.17 | 13.88 | 13.89 | 23,569 | -0.12(-0.85%) |
Jan 24, 2014 | 14.28 | 14.28 | 13.93 | 14.01 | 6,693 | -0.25(-1.74%) |
Jan 23, 2014 | 14.31 | 14.36 | 13.99 | 14.26 | 7,410 | -0.02(-0.13%) |
Jan 22, 2014 | 14.21 | 14.36 | 14.15 | 14.28 | 12,427 | +0.03(+0.19%) |
Jan 21, 2014 | 14.28 | 14.34 | 13.97 | 14.25 | 21,158 | -0.03(-0.19%) |
Jan 17, 2014 | 14.21 | 14.28 | 14.28 | 14.28 | 10,094 | -0.14(-0.96%) |
Jan 16, 2014 | 14.22 | 14.42 | 14.07 | 14.42 | 8,782 | +0.04(+0.26%) |
Jan 15, 2014 | 14.05 | 14.48 | 14.05 | 14.38 | 12,669 | +0.15(+1.04%) |
Jan 14, 2014 | 14.23 | 14.48 | 14.23 | 14.23 | 6,960 | -0.02(-0.13%) |
Jan 13, 2014 | 14.00 | 14.31 | 13.94 | 14.25 | 7,414 | +0.22(+1.58%) |
Jan 10, 2014 | 14.02 | 14.07 | 13.87 | 14.03 | 6,304 | -0.04(-0.26%) |
Jan 09, 2014 | 14.01 | 14.16 | 13.89 | 14.07 | 15,641 | -0.02(-0.13%) |
Jan 08, 2014 | 14.03 | 14.28 | 13.93 | 14.09 | 27,244 | -0.19(-1.36%) |
Jan 07, 2014 | 14.30 | 14.34 | 13.99 | 14.28 | 9,133 | -0.08(-0.58%) |
Jan 06, 2014 | 14.06 | 14.36 | 14.06 | 14.36 | 9,547 | +0.33(+2.36%) |
Jan 03, 2014 | 14.51 | 14.51 | 13.92 | 14.03 | 2,262 | -0.15(-1.04%) |
Jan 02, 2014 | 14.17 | 14.29 | 14.01 | 14.18 | 7,448 | +0.03(+0.20%) |
Dec 31, 2013 | 14.31 | 14.15 | 14.15 | 14.15 | 14,327 | -0.06(-0.45%) |
Dec 30, 2013 | 14.31 | 14.47 | 14.00 | 14.22 | 13,078 | -0.09(-0.64%) |
Dec 27, 2013 | 14.27 | 14.52 | 14.20 | 14.31 | 11,442 | +0.07(+0.52%) |
Dec 26, 2013 | 14.22 | 14.36 | 14.10 | 14.23 | 3,622 | +0.08(+0.59%) |
Dec 24, 2013 | 14.31 | 14.31 | 14.00 | 14.15 | 42,146 | +0.06(+0.39%) |
Dec 23, 2013 | 14.36 | 14.46 | 14.00 | 14.10 | 24,764 | -0.11(-0.78%) |
Dec 20, 2013 | 14.53 | 14.53 | 13.91 | 14.21 | 120,515 | +0.25(+1.78%) |
Dec 19, 2013 | 14.15 | 14.28 | 13.83 | 13.96 | 167,981 | -0.27(-1.88%) |
Dec 18, 2013 | 13.94 | 14.22 | 13.82 | 14.22 | 157,947 | +0.22(+1.58%) |
Dec 17, 2013 | 14.23 | 14.50 | 13.78 | 14.00 | 331,598 | -0.75(-5.06%) |
Dec 16, 2013 | 14.92 | 15.10 | 14.60 | 14.75 | 72,010 | -0.27(-1.78%) |
Dec 13, 2013 | 14.94 | 15.15 | 14.94 | 15.02 | 6,655 | +0.03(+0.18%) |
Dec 12, 2013 | 15.07 | 15.13 | 14.92 | 14.99 | 5,715 | -0.02(-0.12%) |
Dec 11, 2013 | 15.06 | 15.14 | 14.94 | 15.01 | 2,552 | -0.14(-0.91%) |
Dec 10, 2013 | 14.82 | 15.20 | 14.82 | 15.15 | 29,231 | +0.28(+1.86%) |
Dec 09, 2013 | 15.02 | 15.02 | 14.81 | 14.87 | 3,935 | -0.23(-1.53%) |
Dec 06, 2013 | 14.95 | 15.10 | 14.80 | 15.10 | 0 | +0.29(+1.99%) |
Dec 05, 2013 | 14.83 | 14.98 | 14.81 | 14.81 | 0 | -0.30(-2.01%) |
Dec 04, 2013 | 14.96 | 15.11 | 14.78 | 15.11 | 0 | +0.18(+1.23%) |
Dec 03, 2013 | 14.74 | 15.11 | 14.74 | 14.92 | 0 | +0.18(+1.25%) |
Dec 02, 2013 | 14.99 | 15.03 | 14.53 | 14.74 | 0 | -0.10(-0.68%) |
Nov 29, 2013 | 15.04 | 15.04 | 14.84 | 14.84 | 0 | -0.18(-1.23%) |
Nov 27, 2013 | 14.75 | 15.08 | 14.60 | 15.03 | 0 | +0.18(+1.24%) |
Nov 26, 2013 | 14.86 | 15.08 | 14.73 | 14.84 | 0 | +0.01(+0.06%) |
Nov 25, 2013 | 14.95 | 15.10 | 14.56 | 14.83 | 0 | +0.01(+0.06%) |
Nov 22, 2013 | 14.80 | 15.03 | 14.56 | 14.82 | 0 | -0.13(-0.86%) |
Nov 21, 2013 | 14.70 | 15.03 | 14.57 | 14.95 | 0 | +0.19(+1.31%) |
Nov 20, 2013 | 14.95 | 15.01 | 14.56 | 14.76 | 0 | -0.19(-1.29%) |
Nov 19, 2013 | 15.06 | 15.11 | 14.75 | 14.95 | 0 | -0.16(-1.04%) |
Nov 18, 2013 | 14.95 | 15.15 | 14.92 | 15.11 | 0 | +0.06(+0.37%) |
Nov 15, 2013 | 14.94 | 15.19 | 14.83 | 15.05 | 0 | +0.08(+0.55%) |
Nov 14, 2013 | 14.74 | 15.19 | 14.74 | 14.97 | 0 | +0.30(+2.07%) |
Nov 13, 2013 | 14.84 | 14.95 | 14.53 | 14.67 | 0 | -0.19(-1.28%) |
Nov 12, 2013 | 14.56 | 14.89 | 14.33 | 14.86 | 0 | +0.47(+3.28%) |
Nov 11, 2013 | 14.32 | 14.95 | 14.32 | 14.39 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 14.19 | 14.55 | 14.06 | 14.38 | 0 | -0.24(-1.67%) |
Nov 07, 2013 | 14.45 | 14.62 | 14.32 | 14.62 | 0 | +0.23(+1.57%) |
Nov 06, 2013 | 14.34 | 14.65 | 14.32 | 14.39 | 0 | +0.05(+0.38%) |
Nov 05, 2013 | 14.06 | 14.59 | 14.06 | 14.34 | 0 | -0.12(-0.81%) |
Nov 04, 2013 | 14.25 | 14.55 | 14.25 | 14.46 | 0 | +0.21(+1.46%) |
Nov 01, 2013 | 14.46 | 14.46 | 13.66 | 14.25 | 0 | -0.34(-2.30%) |
Oct 31, 2013 | 14.41 | 14.69 | 14.28 | 14.59 | 0 | +0.20(+1.39%) |
Oct 30, 2013 | 14.04 | 14.40 | 14.01 | 14.39 | 0 | +0.33(+2.32%) |
Oct 29, 2013 | 14.10 | 14.24 | 14.05 | 14.06 | 0 | -0.09(-0.64%) |
Oct 28, 2013 | 14.64 | 14.64 | 14.05 | 14.15 | 0 | -0.40(-2.74%) |
Oct 25, 2013 | 14.56 | 14.76 | 14.24 | 14.55 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 14.08 | 14.78 | 14.01 | 14.55 | 0 | +0.58(+4.14%) |
Oct 23, 2013 | 13.80 | 14.45 | 13.55 | 13.97 | 0 | +0.16(+1.13%) |
Oct 22, 2013 | 13.77 | 14.01 | 13.22 | 13.81 | 0 | +0.44(+3.32%) |
Oct 21, 2013 | 14.50 | 14.72 | 12.51 | 13.37 | 0 | -1.55(-10.40%) |
Oct 18, 2013 | 15.09 | 15.18 | 14.92 | 14.92 | 25,364 | -0.12(-0.77%) |
Oct 17, 2013 | 14.76 | 15.14 | 14.76 | 15.04 | 0 | +0.21(+1.39%) |
Oct 16, 2013 | 14.69 | 14.95 | 14.69 | 14.83 | 0 | -0.11(-0.72%) |
Oct 15, 2013 | 14.76 | 14.96 | 14.74 | 14.94 | 0 | +0.04(+0.24%) |
Oct 14, 2013 | 14.87 | 14.90 | 14.52 | 14.90 | 0 | +0.03(+0.18%) |
Oct 11, 2013 | 14.94 | 14.96 | 14.87 | 14.88 | 0 | -0.07(-0.49%) |
Oct 10, 2013 | 14.73 | 14.98 | 14.73 | 14.95 | 0 | +0.31(+2.11%) |
Oct 09, 2013 | 14.68 | 14.91 | 14.50 | 14.64 | 0 | +0.07(+0.50%) |
Oct 08, 2013 | 14.98 | 14.98 | 14.53 | 14.57 | 0 | -0.30(-2.01%) |
Oct 07, 2013 | 14.73 | 14.97 | 14.69 | 14.87 | 0 | +0.14(+0.92%) |
Oct 04, 2013 | 14.91 | 14.97 | 14.43 | 14.73 | 0 | -0.18(-1.22%) |
Oct 03, 2013 | 15.05 | 15.13 | 14.87 | 14.91 | 0 | -0.04(-0.24%) |
Oct 02, 2013 | 14.75 | 15.13 | 14.75 | 14.95 | 0 | +0.08(+0.55%) |
Oct 01, 2013 | 14.88 | 15.16 | 14.78 | 14.87 | 0 | +0.02(+0.12%) |
Sep 30, 2013 | 14.82 | 15.02 | 14.73 | 14.85 | 0 | +0.10(+0.68%) |
Sep 27, 2013 | 14.91 | 14.96 | 14.73 | 14.75 | 0 | -0.29(-1.93%) |
Sep 26, 2013 | 15.18 | 15.18 | 14.73 | 15.04 | 0 | +0.08(+0.55%) |
Sep 25, 2013 | 14.64 | 15.18 | 14.50 | 14.96 | 0 | +0.62(+4.30%) |
Sep 24, 2013 | 14.10 | 14.91 | 13.92 | 14.34 | 0 | -0.15(-1.06%) |
Sep 23, 2013 | 14.36 | 14.63 | 14.36 | 14.49 | 0 | -0.04(-0.25%) |
Sep 20, 2013 | 14.55 | 14.62 | 14.53 | 14.53 | 0 | -0.24(-1.60%) |
Sep 19, 2013 | 14.96 | 14.96 | 14.38 | 14.77 | 0 | -0.10(-0.67%) |
Sep 18, 2013 | 14.87 | 15.00 | 14.64 | 14.87 | 0 | -0.10(-0.67%) |
Sep 17, 2013 | 14.05 | 14.98 | 14.05 | 14.97 | 0 | +0.78(+5.50%) |
Sep 16, 2013 | 14.52 | 14.52 | 13.80 | 14.19 | 0 | -0.34(-2.31%) |
Sep 13, 2013 | 14.89 | 14.89 | 14.51 | 14.52 | 0 | -0.04(-0.25%) |
Sep 12, 2013 | 14.78 | 14.85 | 14.50 | 14.56 | 0 | -0.27(-1.83%) |
Sep 11, 2013 | 14.96 | 14.96 | 14.58 | 14.83 | 0 | +0.01(+0.06%) |
Sep 10, 2013 | 14.85 | 14.85 | 14.38 | 14.82 | 0 | +0.08(+0.55%) |
Sep 09, 2013 | 14.87 | 14.98 | 14.56 | 14.74 | 0 | -0.03(-0.18%) |
Sep 06, 2013 | 14.20 | 14.93 | 14.14 | 14.77 | 0 | +0.06(+0.43%) |
Sep 05, 2013 | 14.21 | 14.98 | 14.21 | 14.70 | 0 | +0.51(+3.58%) |
Sep 04, 2013 | 14.29 | 14.53 | 13.78 | 14.20 | 0 | -0.31(-2.12%) |
Sep 03, 2013 | 14.17 | 14.79 | 14.07 | 14.50 | 0 | +0.34(+2.37%) |
Aug 30, 2013 | 14.60 | 14.60 | 14.05 | 14.17 | 0 | -0.11(-0.76%) |
Aug 29, 2013 | 14.37 | 14.95 | 14.28 | 14.28 | 0 | -0.03(-0.19%) |
Aug 28, 2013 | 14.16 | 14.33 | 14.11 | 14.30 | 0 | -0.15(-1.00%) |
Aug 27, 2013 | 14.49 | 14.59 | 14.28 | 14.45 | 0 | -0.14(-0.93%) |
Aug 26, 2013 | 14.73 | 14.87 | 14.34 | 14.59 | 0 | -0.28(-1.89%) |
Aug 23, 2013 | 14.86 | 15.37 | 14.73 | 14.87 | 0 | +0.08(+0.55%) |
Aug 22, 2013 | 15.17 | 15.20 | 14.74 | 14.78 | 0 | +0.10(+0.68%) |
Aug 21, 2013 | 14.78 | 15.02 | 14.47 | 14.69 | 0 | -0.18(-1.22%) |
Aug 20, 2013 | 14.87 | 14.96 | 14.79 | 14.87 | 0 | +0.03(+0.18%) |
Aug 19, 2013 | 14.87 | 14.97 | 14.76 | 14.84 | 0 | +0.09(+0.61%) |
Aug 16, 2013 | 13.83 | 14.98 | 13.81 | 14.75 | 0 | +0.60(+4.23%) |
Aug 15, 2013 | 14.05 | 14.44 | 13.77 | 14.15 | 9,845 | -0.08(-0.57%) |
Aug 14, 2013 | 14.24 | 14.49 | 13.93 | 14.23 | 0 | +0.25(+1.82%) |
Aug 13, 2013 | 14.14 | 14.31 | 13.62 | 13.98 | 9,837 | -0.14(-1.03%) |
Aug 12, 2013 | 14.20 | 14.64 | 13.59 | 14.12 | 4,691 | -0.19(-1.33%) |
Aug 09, 2013 | 13.99 | 14.49 | 13.88 | 14.31 | 5,331 | +0.32(+2.27%) |
Aug 08, 2013 | 14.36 | 14.55 | 13.75 | 14.00 | 14,611 | -0.30(-2.09%) |
Aug 07, 2013 | 14.68 | 14.68 | 14.23 | 14.30 | 8,960 | -0.41(-2.77%) |
Aug 06, 2013 | 15.07 | 15.07 | 14.51 | 14.70 | 6,746 | -0.32(-2.11%) |
Aug 05, 2013 | 15.23 | 15.30 | 14.96 | 15.02 | 14,149 | -0.18(-1.19%) |
Aug 02, 2013 | 15.24 | 15.75 | 15.20 | 15.20 | 14,887 | -0.03(-0.18%) |
Aug 01, 2013 | 15.03 | 15.75 | 15.03 | 15.23 | 34,574 | +0.21(+1.39%) |
Jul 31, 2013 | 15.21 | 15.33 | 15.02 | 15.02 | 0 | -0.05(-0.30%) |
Jul 30, 2013 | 15.18 | 15.26 | 14.96 | 15.07 | 0 | +0.10(+0.67%) |
Jul 29, 2013 | 15.14 | 15.18 | 14.97 | 14.97 | 0 | -0.12(-0.78%) |
Jul 26, 2013 | 15.06 | 15.18 | 14.82 | 15.08 | 0 | +0.14(+0.97%) |
Jul 25, 2013 | 14.85 | 15.16 | 14.74 | 14.94 | 0 | +0.09(+0.61%) |
Jul 24, 2013 | 14.64 | 15.06 | 14.64 | 14.85 | 0 | +0.22(+1.49%) |
Jul 23, 2013 | 14.50 | 14.63 | 14.38 | 14.63 | 0 | +0.13(+0.87%) |
Jul 22, 2013 | 14.16 | 14.58 | 14.10 | 14.50 | 0 | +0.39(+2.76%) |
Jul 19, 2013 | 13.88 | 14.49 | 13.88 | 14.11 | 0 | +0.05(+0.39%) |
Jul 18, 2013 | 13.88 | 14.20 | 13.88 | 14.06 | 0 | -0.24(-1.65%) |
Jul 17, 2013 | 13.84 | 14.40 | 13.82 | 14.30 | 2,854 | +0.29(+2.07%) |
Jul 16, 2013 | 13.89 | 14.41 | 13.89 | 14.01 | 0 | +0.15(+1.11%) |
Jul 15, 2013 | 13.79 | 13.87 | 13.78 | 13.85 | 0 | -0.03(-0.20%) |
Jul 12, 2013 | 13.82 | 14.49 | 13.73 | 13.88 | 0 | +0.09(+0.66%) |
Jul 11, 2013 | 13.82 | 13.91 | 13.59 | 13.79 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 13.83 | 13.87 | 13.80 | 13.80 | 0 | -0.04(-0.26%) |
Jul 09, 2013 | 13.82 | 13.88 | 13.83 | 13.83 | 0 | -0.16(-1.17%) |
Jul 08, 2013 | 13.84 | 14.10 | 13.84 | 14.00 | 0 | +0.14(+1.05%) |
Jul 05, 2013 | 13.97 | 13.97 | 13.82 | 13.85 | 0 | -0.04(-0.26%) |
Jul 03, 2013 | 13.89 | 14.12 | 13.82 | 13.89 | 0 | +0.06(+0.46%) |
Jul 02, 2013 | 13.92 | 13.92 | 13.82 | 13.82 | 0 | -0.02(-0.13%) |
Jul 01, 2013 | 14.16 | 14.17 | 13.82 | 13.84 | 0 | -0.24(-1.67%) |
Jun 28, 2013 | 14.25 | 14.50 | 13.98 | 14.08 | 9,181 | -0.17(-1.18%) |
Jun 27, 2013 | 14.50 | 14.50 | 12.96 | 14.25 | 0 | -0.26(-1.78%) |
Jun 26, 2013 | 13.51 | 14.50 | 13.17 | 14.50 | 0 | +1.05(+7.82%) |
Jun 25, 2013 | 13.54 | 13.54 | 12.70 | 13.45 | 0 | +0.29(+2.20%) |
Jun 24, 2013 | 13.06 | 13.16 | 13.06 | 13.16 | 0 | +0.11(+0.83%) |
Jun 21, 2013 | 13.01 | 13.14 | 12.54 | 13.05 | 21,753 | +0.05(+0.35%) |
Jun 20, 2013 | 12.96 | 13.04 | 12.48 | 13.01 | 0 | +0.09(+0.70%) |
Jun 19, 2013 | 12.70 | 13.01 | 12.70 | 12.92 | 0 | +0.15(+1.17%) |
Jun 18, 2013 | 12.72 | 13.13 | 12.36 | 12.77 | 0 | +0.17(+1.32%) |
Jun 17, 2013 | 12.54 | 12.99 | 12.47 | 12.60 | 0 | +0.17(+1.40%) |
Jun 14, 2013 | 12.60 | 12.60 | 12.43 | 12.43 | 0 | -0.26(-2.07%) |
Jun 13, 2013 | 12.70 | 12.70 | 12.54 | 12.69 | 2,666 | +0.09(+0.72%) |
Jun 12, 2013 | 12.56 | 12.82 | 12.33 | 12.60 | 9,231 | +0.04(+0.29%) |
Jun 11, 2013 | 12.66 | 12.80 | 12.48 | 12.56 | 4,136 | -0.23(-1.77%) |
Jun 10, 2013 | 13.06 | 13.06 | 12.65 | 12.79 | 0 | +0.05(+0.36%) |
Jun 07, 2013 | 12.86 | 12.91 | 12.65 | 12.75 | 0 | -0.09(-0.71%) |
Jun 06, 2013 | 12.72 | 13.08 | 12.65 | 12.84 | 0 | -0.17(-1.32%) |
Jun 05, 2013 | 12.92 | 13.01 | 12.92 | 13.01 | 0 | +0.08(+0.63%) |
Jun 04, 2013 | 13.23 | 13.23 | 12.88 | 12.93 | 0 | -0.48(-3.58%) |
Jun 03, 2013 | 13.33 | 13.41 | 12.82 | 13.41 | 7,359 | +0.09(+0.68%) |
May 31, 2013 | 13.54 | 13.54 | 12.88 | 13.32 | 3,674 | -0.08(-0.61%) |
May 30, 2013 | 13.04 | 13.50 | 13.04 | 13.40 | 0 | +0.39(+3.00%) |
May 29, 2013 | 13.20 | 13.52 | 12.96 | 13.01 | 2,057 | -0.27(-2.05%) |
May 28, 2013 | 13.06 | 13.49 | 13.06 | 13.28 | 1,397 | +0.44(+3.39%) |
May 24, 2013 | 12.96 | 12.96 | 12.62 | 12.84 | 0 | -0.16(-1.25%) |
May 23, 2013 | 12.98 | 13.42 | 12.98 | 13.01 | 0 | -0.02(-0.14%) |
May 22, 2013 | 12.58 | 13.03 | 12.58 | 13.03 | 0 | -0.01(-0.07%) |
May 21, 2013 | 12.98 | 13.37 | 12.75 | 13.04 | 0 | -0.02(-0.14%) |
May 20, 2013 | 13.23 | 13.23 | 12.96 | 13.05 | 0 | +0.00(+0.00%) |
May 17, 2013 | 13.13 | 13.22 | 12.87 | 13.05 | 0 | +0.05(+0.35%) |
May 16, 2013 | 13.15 | 13.15 | 12.64 | 13.01 | 5,853 | -0.13(-0.97%) |
May 15, 2013 | 12.72 | 13.23 | 12.72 | 13.13 | 0 | +0.24(+1.90%) |
May 13, 2013 | 13.03 | 13.44 | 12.87 | 12.89 | 0 | -0.12(-0.91%) |
May 10, 2013 | 13.03 | 13.03 | 12.93 | 13.01 | 0 | -0.02(-0.14%) |
May 09, 2013 | 13.04 | 13.10 | 13.03 | 13.03 | 0 | +0.23(+1.77%) |
May 08, 2013 | 12.87 | 12.88 | 12.60 | 12.80 | 0 | -0.07(-0.56%) |
May 07, 2013 | 12.51 | 12.87 | 12.51 | 12.87 | 0 | -0.16(-1.25%) |
May 06, 2013 | 12.88 | 13.13 | 12.88 | 13.04 | 0 | +0.03(+0.21%) |
May 03, 2013 | 12.99 | 13.01 | 12.96 | 13.01 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.82 | 12.91 | 12.35 | 12.91 | 0 | +0.33(+2.59%) |
May 01, 2013 | 12.84 | 12.84 | 12.58 | 12.58 | 0 | -0.11(-0.86%) |
Apr 30, 2013 | 12.69 | 12.69 | 12.65 | 12.69 | 0 | +0.05(+0.36%) |
Apr 29, 2013 | 12.69 | 12.85 | 12.65 | 12.65 | 6,241 | -0.01(-0.07%) |
Apr 26, 2013 | 12.33 | 12.86 | 12.33 | 12.65 | 6,800 | +0.32(+2.57%) |
Apr 25, 2013 | 12.51 | 12.69 | 12.33 | 12.34 | 9,873 | +0.02(+0.15%) |
Apr 24, 2013 | 12.34 | 12.34 | 12.32 | 12.32 | 0 | -0.14(-1.09%) |
Apr 23, 2013 | 12.30 | 12.88 | 12.30 | 12.46 | 882 | +0.10(+0.81%) |
Apr 22, 2013 | 12.35 | 12.36 | 12.31 | 12.36 | 326 | +0.05(+0.44%) |
Apr 19, 2013 | 13.00 | 13.00 | 12.26 | 12.30 | 870 | -0.01(-0.07%) |
Apr 18, 2013 | 12.02 | 12.78 | 12.02 | 12.31 | 1,033 | -0.07(-0.59%) |
Apr 17, 2013 | 12.09 | 12.90 | 12.09 | 12.38 | 3,839 | +0.14(+1.18%) |
Apr 16, 2013 | 12.19 | 12.42 | 11.73 | 12.24 | 11,076 | +0.13(+1.05%) |
Apr 15, 2013 | 12.98 | 12.98 | 11.89 | 12.11 | 5,937 | -0.77(-5.98%) |
Apr 12, 2013 | 13.01 | 13.01 | 12.46 | 12.88 | 1,765 | -0.13(-0.98%) |
Apr 11, 2013 | 12.97 | 13.01 | 12.88 | 13.01 | 2,474 | +0.12(+0.91%) |
Apr 10, 2013 | 12.96 | 13.01 | 12.53 | 12.89 | 2,220 | -0.12(-0.91%) |
Apr 09, 2013 | 12.77 | 13.01 | 12.77 | 13.01 | 2,323 | +0.14(+1.06%) |
Apr 08, 2013 | 12.84 | 13.01 | 12.51 | 12.87 | 1,302 | -0.05(-0.35%) |
Apr 05, 2013 | 12.77 | 13.01 | 12.60 | 12.92 | 882 | +0.18(+1.42%) |
Apr 04, 2013 | 12.58 | 13.01 | 12.58 | 12.74 | 11,632 | +0.14(+1.15%) |
Apr 03, 2013 | 12.64 | 12.64 | 12.44 | 12.59 | 772 | +0.13(+1.02%) |
Apr 02, 2013 | 12.58 | 12.67 | 12.46 | 12.46 | 10,506 | +0.15(+1.25%) |