Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.12 | 17.31 | 17.08 | 17.27 | 214,056 | +0.22(+1.28%) |
Oct 30, 2013 | 17.21 | 17.36 | 16.97 | 17.06 | 115,637 | -0.12(-0.71%) |
Oct 29, 2013 | 17.44 | 17.53 | 17.13 | 17.18 | 276,440 | -0.22(-1.27%) |
Oct 28, 2013 | 17.20 | 17.46 | 17.20 | 17.40 | 233,744 | +0.20(+1.14%) |
Oct 25, 2013 | 17.21 | 17.28 | 17.11 | 17.20 | 134,418 | -0.01(-0.04%) |
Oct 24, 2013 | 17.08 | 17.21 | 17.01 | 17.21 | 159,633 | +0.10(+0.61%) |
Oct 23, 2013 | 17.09 | 17.15 | 17.02 | 17.11 | 354,747 | -0.04(-0.23%) |
Oct 22, 2013 | 17.00 | 17.24 | 17.00 | 17.15 | 519,176 | +0.25(+1.46%) |
Oct 21, 2013 | 16.92 | 16.98 | 16.84 | 16.90 | 306,229 | +0.00(+0.02%) |
Oct 18, 2013 | 16.73 | 16.90 | 16.72 | 16.90 | 152,610 | +0.20(+1.20%) |
Oct 17, 2013 | 16.56 | 16.69 | 16.47 | 16.69 | 395,192 | +0.10(+0.60%) |
Oct 16, 2013 | 16.40 | 16.60 | 16.29 | 16.59 | 495,896 | +0.26(+1.58%) |
Oct 15, 2013 | 16.51 | 16.55 | 16.30 | 16.34 | 339,673 | -0.28(-1.66%) |
Oct 14, 2013 | 16.58 | 16.69 | 16.48 | 16.61 | 137,581 | +0.02(+0.13%) |
Oct 11, 2013 | 16.48 | 16.62 | 16.47 | 16.59 | 218,737 | +0.08(+0.48%) |
Oct 10, 2013 | 16.57 | 16.70 | 16.49 | 16.51 | 240,024 | +0.08(+0.48%) |
Oct 09, 2013 | 16.21 | 16.45 | 16.14 | 16.43 | 523,264 | +0.29(+1.77%) |
Oct 08, 2013 | 16.35 | 16.35 | 16.03 | 16.15 | 345,039 | -0.20(-1.25%) |
Oct 07, 2013 | 16.54 | 16.54 | 16.34 | 16.35 | 246,441 | -0.29(-1.72%) |
Oct 04, 2013 | 16.52 | 16.76 | 16.50 | 16.64 | 271,547 | +0.15(+0.91%) |
Oct 03, 2013 | 16.54 | 16.54 | 16.44 | 16.49 | 382,509 | -0.02(-0.13%) |
Oct 02, 2013 | 16.63 | 16.63 | 16.48 | 16.51 | 233,414 | -0.19(-1.11%) |
Oct 01, 2013 | 16.65 | 16.74 | 16.50 | 16.69 | 280,872 | +0.09(+0.52%) |
Sep 30, 2013 | 16.78 | 16.78 | 16.58 | 16.61 | 423,793 | -0.20(-1.21%) |
Sep 27, 2013 | 16.91 | 16.98 | 16.75 | 16.81 | 277,776 | -0.12(-0.70%) |
Sep 26, 2013 | 17.05 | 17.17 | 16.92 | 16.93 | 306,696 | -0.05(-0.32%) |
Sep 25, 2013 | 17.32 | 17.32 | 16.96 | 16.98 | 386,748 | -0.32(-1.86%) |
Sep 24, 2013 | 17.15 | 17.36 | 17.15 | 17.31 | 446,324 | +0.15(+0.90%) |
Sep 23, 2013 | 16.97 | 17.17 | 16.90 | 17.15 | 567,294 | +0.22(+1.31%) |
Sep 20, 2013 | 17.05 | 17.05 | 16.89 | 16.93 | 916,737 | -0.04(-0.23%) |
Sep 19, 2013 | 16.94 | 17.04 | 16.76 | 16.97 | 861,305 | +0.09(+0.53%) |
Sep 18, 2013 | 16.78 | 16.91 | 16.60 | 16.88 | 290,012 | +0.15(+0.88%) |
Sep 17, 2013 | 16.73 | 16.92 | 16.73 | 16.73 | 579,043 | +0.09(+0.52%) |
Sep 16, 2013 | 16.66 | 16.66 | 16.54 | 16.65 | 355,991 | +0.18(+1.06%) |
Sep 13, 2013 | 16.43 | 16.58 | 16.41 | 16.47 | 332,484 | +0.02(+0.13%) |
Sep 12, 2013 | 16.53 | 16.64 | 16.41 | 16.45 | 311,891 | -0.13(-0.80%) |
Sep 11, 2013 | 16.51 | 16.58 | 16.44 | 16.58 | 436,717 | +0.08(+0.48%) |
Sep 10, 2013 | 16.43 | 16.51 | 16.38 | 16.51 | 258,595 | +0.11(+0.65%) |
Sep 09, 2013 | 16.34 | 16.40 | 16.32 | 16.40 | 389,908 | +0.13(+0.77%) |
Sep 06, 2013 | 16.49 | 16.55 | 16.22 | 16.27 | 405,963 | -0.08(-0.48%) |
Sep 05, 2013 | 16.33 | 16.43 | 16.31 | 16.35 | 332,658 | +0.05(+0.29%) |
Sep 04, 2013 | 16.17 | 16.33 | 16.10 | 16.30 | 349,225 | +0.15(+0.95%) |
Sep 03, 2013 | 15.95 | 16.15 | 15.87 | 16.15 | 459,840 | +0.39(+2.45%) |
Aug 30, 2013 | 15.99 | 16.03 | 15.72 | 15.76 | 507,765 | -0.19(-1.21%) |
Aug 29, 2013 | 15.78 | 16.00 | 15.75 | 15.96 | 201,491 | +0.14(+0.90%) |
Aug 28, 2013 | 15.77 | 15.82 | 15.61 | 15.81 | 349,940 | +0.07(+0.45%) |
Aug 27, 2013 | 15.71 | 15.80 | 15.65 | 15.74 | 670,894 | -0.09(-0.59%) |
Aug 26, 2013 | 15.76 | 15.90 | 15.74 | 15.84 | 491,973 | +0.05(+0.32%) |
Aug 23, 2013 | 15.63 | 15.81 | 15.51 | 15.79 | 547,948 | +0.17(+1.10%) |
Aug 22, 2013 | 15.61 | 15.68 | 15.57 | 15.61 | 429,646 | -0.02(-0.11%) |
Aug 21, 2013 | 15.97 | 16.00 | 15.47 | 15.63 | 1,530,709 | -0.38(-2.37%) |
Aug 20, 2013 | 16.06 | 16.26 | 15.99 | 16.01 | 318,378 | -0.05(-0.33%) |
Aug 19, 2013 | 16.26 | 16.37 | 16.07 | 16.07 | 466,613 | -0.26(-1.60%) |
Aug 16, 2013 | 16.18 | 16.40 | 16.17 | 16.33 | 595,677 | +0.04(+0.24%) |
Aug 15, 2013 | 16.30 | 16.33 | 16.14 | 16.29 | 713,758 | -0.12(-0.74%) |
Aug 14, 2013 | 16.38 | 16.46 | 16.33 | 16.41 | 531,031 | -0.00(-0.02%) |
Aug 13, 2013 | 16.09 | 16.43 | 16.05 | 16.41 | 476,762 | +0.37(+2.30%) |
Aug 12, 2013 | 16.30 | 16.32 | 15.91 | 16.04 | 826,068 | -0.32(-1.98%) |
Aug 09, 2013 | 16.46 | 16.52 | 16.34 | 16.37 | 479,896 | -0.12(-0.76%) |
Aug 08, 2013 | 16.41 | 16.50 | 16.26 | 16.49 | 412,274 | +0.16(+0.98%) |
Aug 07, 2013 | 16.39 | 16.48 | 16.30 | 16.33 | 563,885 | -0.18(-1.08%) |
Aug 06, 2013 | 16.62 | 16.63 | 16.37 | 16.51 | 491,367 | -0.17(-1.00%) |
Aug 05, 2013 | 16.47 | 16.80 | 16.26 | 16.68 | 504,860 | +0.19(+1.17%) |
Aug 02, 2013 | 16.48 | 16.69 | 16.17 | 16.48 | 1,052,947 | -0.02(-0.15%) |
Aug 01, 2013 | 16.41 | 16.88 | 16.34 | 16.51 | 1,119,392 | +0.61(+3.81%) |
Jul 31, 2013 | 16.01 | 16.01 | 15.84 | 15.90 | 731,045 | -0.01(-0.09%) |
Jul 30, 2013 | 16.02 | 16.07 | 15.89 | 15.92 | 613,170 | -0.04(-0.25%) |
Jul 29, 2013 | 16.00 | 16.08 | 15.86 | 15.96 | 444,577 | -0.04(-0.22%) |
Jul 26, 2013 | 15.83 | 16.06 | 15.82 | 15.99 | 525,397 | +0.10(+0.63%) |
Jul 25, 2013 | 15.65 | 15.91 | 15.65 | 15.89 | 434,661 | +0.25(+1.62%) |
Jul 24, 2013 | 15.71 | 15.81 | 15.59 | 15.64 | 451,961 | +0.04(+0.25%) |
Jul 23, 2013 | 15.43 | 15.72 | 15.39 | 15.60 | 416,800 | +0.26(+1.69%) |
Jul 22, 2013 | 15.36 | 15.38 | 15.22 | 15.34 | 311,929 | +0.00(+0.00%) |
Jul 19, 2013 | 15.40 | 15.43 | 15.17 | 15.34 | 547,087 | -0.06(-0.39%) |
Jul 18, 2013 | 15.36 | 15.47 | 15.25 | 15.40 | 585,685 | +0.13(+0.86%) |
Jul 17, 2013 | 15.19 | 15.35 | 15.16 | 15.27 | 456,358 | +0.15(+0.97%) |
Jul 16, 2013 | 15.23 | 15.24 | 15.03 | 15.12 | 424,647 | -0.12(-0.82%) |
Jul 15, 2013 | 15.24 | 15.43 | 15.21 | 15.25 | 557,444 | +0.05(+0.30%) |
Jul 12, 2013 | 14.99 | 15.33 | 14.95 | 15.20 | 560,395 | +0.22(+1.45%) |
Jul 11, 2013 | 14.99 | 15.11 | 14.95 | 14.98 | 958,728 | +0.19(+1.28%) |
Jul 10, 2013 | 14.58 | 14.82 | 14.57 | 14.80 | 756,018 | +0.24(+1.66%) |
Jul 09, 2013 | 14.55 | 14.60 | 14.44 | 14.55 | 287,897 | +0.08(+0.57%) |
Jul 08, 2013 | 14.43 | 14.50 | 14.39 | 14.47 | 440,812 | +0.08(+0.57%) |
Jul 05, 2013 | 14.35 | 14.48 | 14.32 | 14.39 | 335,924 | +0.10(+0.67%) |
Jul 03, 2013 | 14.30 | 14.40 | 14.23 | 14.29 | 554,213 | -0.01(-0.05%) |
Jul 02, 2013 | 14.33 | 14.38 | 14.19 | 14.30 | 506,252 | +0.01(+0.05%) |
Jul 01, 2013 | 14.51 | 14.57 | 14.29 | 14.29 | 264,392 | -0.14(-0.94%) |
Jun 28, 2013 | 14.02 | 14.56 | 13.98 | 14.43 | 1,590,385 | +0.38(+2.74%) |
Jun 27, 2013 | 14.13 | 14.26 | 14.00 | 14.04 | 1,734,382 | -0.07(-0.48%) |
Jun 26, 2013 | 14.23 | 14.34 | 14.09 | 14.11 | 839,850 | +0.02(+0.13%) |
Jun 25, 2013 | 13.93 | 14.12 | 13.71 | 14.09 | 848,525 | +0.21(+1.49%) |
Jun 24, 2013 | 14.02 | 14.04 | 13.65 | 13.89 | 772,408 | -0.31(-2.18%) |
Jun 21, 2013 | 14.41 | 14.44 | 14.18 | 14.20 | 888,498 | -0.24(-1.68%) |
Jun 20, 2013 | 14.48 | 14.54 | 14.32 | 14.44 | 786,415 | -0.23(-1.55%) |
Jun 19, 2013 | 14.66 | 14.91 | 14.66 | 14.67 | 520,775 | +0.02(+0.12%) |
Jun 18, 2013 | 14.38 | 14.76 | 14.37 | 14.65 | 550,613 | +0.25(+1.76%) |
Jun 17, 2013 | 14.44 | 14.49 | 14.32 | 14.40 | 297,473 | +0.02(+0.17%) |
Jun 14, 2013 | 14.35 | 14.53 | 14.30 | 14.37 | 527,244 | -0.01(-0.07%) |
Jun 13, 2013 | 14.02 | 14.40 | 13.86 | 14.38 | 666,229 | +0.36(+2.57%) |
Jun 12, 2013 | 14.49 | 14.50 | 13.97 | 14.02 | 714,984 | -0.39(-2.72%) |
Jun 11, 2013 | 14.48 | 14.57 | 14.28 | 14.41 | 517,011 | -0.18(-1.24%) |
Jun 10, 2013 | 14.58 | 14.66 | 14.53 | 14.60 | 491,106 | -0.02(-0.12%) |
Jun 07, 2013 | 14.62 | 14.63 | 14.45 | 14.61 | 1,454,986 | +0.10(+0.66%) |
Jun 06, 2013 | 14.17 | 14.53 | 14.14 | 14.52 | 700,062 | +0.30(+2.10%) |
Jun 05, 2013 | 14.37 | 14.41 | 14.06 | 14.22 | 629,198 | -0.09(-0.62%) |
Jun 04, 2013 | 14.72 | 14.72 | 14.27 | 14.31 | 822,373 | -0.31(-2.10%) |
Jun 03, 2013 | 14.75 | 14.76 | 14.49 | 14.61 | 906,764 | -0.11(-0.77%) |
May 31, 2013 | 14.80 | 14.81 | 14.65 | 14.73 | 674,154 | -0.13(-0.86%) |
May 30, 2013 | 14.82 | 14.88 | 14.70 | 14.86 | 492,709 | +0.05(+0.31%) |
May 29, 2013 | 14.74 | 14.87 | 14.70 | 14.81 | 464,918 | +0.03(+0.17%) |
May 28, 2013 | 14.71 | 14.92 | 14.65 | 14.79 | 682,891 | +0.28(+1.91%) |
May 24, 2013 | 14.51 | 14.52 | 14.44 | 14.51 | 360,271 | -0.10(-0.66%) |
May 23, 2013 | 14.66 | 14.67 | 14.29 | 14.60 | 723,948 | -0.08(-0.56%) |
May 22, 2013 | 14.75 | 14.95 | 14.64 | 14.69 | 701,679 | -0.07(-0.46%) |
May 21, 2013 | 14.73 | 14.95 | 14.71 | 14.75 | 786,552 | +0.04(+0.27%) |
May 20, 2013 | 14.82 | 14.82 | 14.69 | 14.71 | 430,529 | -0.12(-0.84%) |
May 17, 2013 | 14.70 | 14.92 | 14.66 | 14.84 | 730,113 | +0.02(+0.14%) |
May 16, 2013 | 14.87 | 14.92 | 14.76 | 14.82 | 888,237 | -0.06(-0.38%) |
May 15, 2013 | 14.96 | 15.02 | 14.82 | 14.87 | 1,187,732 | -0.04(-0.28%) |
May 13, 2013 | 14.96 | 14.99 | 14.82 | 14.92 | 1,031,428 | -0.04(-0.28%) |
May 10, 2013 | 15.14 | 15.16 | 14.86 | 14.96 | 896,454 | -0.18(-1.17%) |
May 09, 2013 | 15.04 | 15.24 | 15.02 | 15.14 | 1,228,590 | +0.13(+0.87%) |
May 08, 2013 | 14.84 | 15.02 | 14.84 | 15.01 | 1,050,627 | +0.14(+0.95%) |
May 07, 2013 | 14.74 | 14.90 | 14.70 | 14.86 | 1,365,253 | +0.20(+1.33%) |
May 06, 2013 | 14.76 | 14.85 | 14.57 | 14.67 | 822,271 | -0.06(-0.41%) |
May 03, 2013 | 14.88 | 14.85 | 14.68 | 14.73 | 1,472,397 | +0.16(+1.10%) |
May 02, 2013 | 14.73 | 14.97 | 14.57 | 14.57 | 1,610,064 | +0.15(+1.01%) |
May 01, 2013 | 14.34 | 14.43 | 14.20 | 14.42 | 2,196,548 | +0.16(+1.09%) |
Apr 30, 2013 | 14.30 | 14.32 | 14.17 | 14.27 | 2,455,457 | -0.05(-0.32%) |
Apr 29, 2013 | 14.30 | 14.37 | 14.24 | 14.31 | 1,357,282 | +0.08(+0.55%) |
Apr 26, 2013 | 14.23 | 14.28 | 14.14 | 14.24 | 1,022,986 | +0.02(+0.18%) |
Apr 25, 2013 | 14.12 | 14.36 | 14.02 | 14.21 | 1,214,618 | +0.18(+1.26%) |
Apr 24, 2013 | 14.01 | 14.05 | 13.95 | 14.03 | 777,800 | +0.00(+0.02%) |
Apr 23, 2013 | 13.82 | 14.11 | 13.68 | 14.03 | 1,170,660 | +0.27(+1.99%) |
Apr 22, 2013 | 14.01 | 14.01 | 13.69 | 13.76 | 1,225,872 | -0.26(-1.82%) |
Apr 19, 2013 | 13.71 | 14.16 | 13.65 | 14.01 | 1,051,089 | +0.32(+2.36%) |
Apr 18, 2013 | 13.88 | 13.91 | 13.66 | 13.69 | 1,196,480 | -0.16(-1.18%) |
Apr 17, 2013 | 13.77 | 13.91 | 13.68 | 13.85 | 2,049,556 | +0.00(+0.03%) |
Apr 16, 2013 | 13.63 | 13.85 | 13.52 | 13.85 | 1,101,302 | +0.18(+1.35%) |
Apr 15, 2013 | 14.02 | 14.06 | 13.64 | 13.66 | 1,049,085 | -0.47(-3.34%) |
Apr 12, 2013 | 14.05 | 14.14 | 13.95 | 14.14 | 722,171 | +0.04(+0.25%) |
Apr 11, 2013 | 14.15 | 14.30 | 14.04 | 14.10 | 1,062,337 | -0.04(-0.30%) |
Apr 10, 2013 | 13.99 | 14.14 | 13.93 | 14.14 | 1,572,241 | +0.18(+1.32%) |
Apr 09, 2013 | 14.14 | 14.14 | 13.89 | 13.96 | 1,350,320 | -0.15(-1.03%) |
Apr 08, 2013 | 14.00 | 14.10 | 13.88 | 14.10 | 812,668 | +0.08(+0.56%) |
Apr 05, 2013 | 13.83 | 14.03 | 13.63 | 14.03 | 1,322,202 | +0.00(+0.00%) |
Apr 04, 2013 | 14.18 | 14.18 | 13.94 | 14.03 | 1,732,877 | -0.11(-0.75%) |
Apr 03, 2013 | 14.26 | 14.34 | 14.04 | 14.13 | 2,360,548 | -0.14(-0.99%) |
Apr 02, 2013 | 14.08 | 14.32 | 14.07 | 14.27 | 1,512,707 | +0.20(+1.44%) |
Apr 01, 2013 | 14.15 | 14.36 | 14.00 | 14.07 | 1,998,458 | -0.08(-0.58%) |
Mar 28, 2013 | 13.93 | 14.18 | 13.85 | 14.15 | 1,694,076 | +0.21(+1.53%) |
Mar 27, 2013 | 13.89 | 13.96 | 13.77 | 13.94 | 1,371,750 | -0.02(-0.18%) |
Mar 26, 2013 | 13.91 | 13.98 | 13.87 | 13.97 | 1,352,407 | +0.11(+0.77%) |
Mar 25, 2013 | 13.87 | 13.90 | 13.78 | 13.86 | 1,338,734 | +0.04(+0.28%) |
Mar 22, 2013 | 13.75 | 13.86 | 13.74 | 13.82 | 1,563,644 | +0.09(+0.62%) |
Mar 21, 2013 | 13.74 | 13.80 | 13.68 | 13.74 | 1,492,797 | -0.03(-0.23%) |
Mar 20, 2013 | 13.74 | 13.82 | 13.65 | 13.77 | 947,884 | +0.06(+0.47%) |
Mar 19, 2013 | 13.66 | 13.82 | 13.58 | 13.70 | 1,984,898 | +0.03(+0.23%) |
Mar 18, 2013 | 13.64 | 13.77 | 13.58 | 13.67 | 1,199,666 | -0.12(-0.90%) |
Mar 15, 2013 | 13.71 | 13.82 | 13.59 | 13.80 | 1,690,019 | +0.05(+0.34%) |
Mar 14, 2013 | 13.53 | 13.76 | 13.52 | 13.75 | 1,595,081 | +0.04(+0.31%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.65 | 13.71 | 1,861,662 | -0.02(-0.16%) |
Mar 12, 2013 | 13.69 | 13.83 | 13.66 | 13.73 | 1,857,007 | -0.00(-0.03%) |
Mar 11, 2013 | 13.54 | 13.75 | 13.49 | 13.73 | 1,636,335 | +0.20(+1.47%) |
Mar 08, 2013 | 13.41 | 13.57 | 13.33 | 13.53 | 1,139,948 | +0.20(+1.46%) |
Mar 07, 2013 | 13.35 | 13.44 | 13.25 | 13.34 | 1,074,735 | +0.00(+0.00%) |
Mar 06, 2013 | 13.47 | 13.54 | 13.24 | 13.34 | 1,075,716 | -0.08(-0.61%) |
Mar 05, 2013 | 13.52 | 13.58 | 13.33 | 13.42 | 3,433,879 | +0.00(+0.00%) |
Mar 04, 2013 | 13.17 | 13.44 | 13.11 | 13.42 | 1,487,542 | +0.26(+1.94%) |
Mar 01, 2013 | 13.04 | 13.19 | 12.99 | 13.16 | 1,039,016 | +0.13(+1.03%) |
Feb 28, 2013 | 12.90 | 13.10 | 12.90 | 13.03 | 997,468 | +0.15(+1.13%) |
Feb 27, 2013 | 12.71 | 12.96 | 12.71 | 12.88 | 881,253 | +0.18(+1.42%) |
Feb 26, 2013 | 12.91 | 12.92 | 12.51 | 12.70 | 1,330,385 | -0.17(-1.32%) |
Feb 25, 2013 | 12.87 | 13.06 | 12.81 | 12.87 | 1,532,662 | -0.00(-0.03%) |
Feb 22, 2013 | 12.57 | 12.89 | 12.50 | 12.88 | 1,331,851 | +0.29(+2.28%) |
Feb 21, 2013 | 12.75 | 12.81 | 12.52 | 12.59 | 1,872,360 | -0.24(-1.88%) |
Feb 20, 2013 | 13.11 | 13.14 | 12.79 | 12.83 | 1,646,830 | -0.29(-2.19%) |
Feb 19, 2013 | 13.05 | 13.22 | 12.91 | 13.12 | 1,571,731 | +0.15(+1.18%) |
Feb 15, 2013 | 12.86 | 13.04 | 12.81 | 12.97 | 1,675,415 | +0.08(+0.63%) |
Feb 14, 2013 | 12.88 | 13.00 | 12.78 | 12.88 | 1,095,369 | -0.02(-0.16%) |
Feb 13, 2013 | 12.69 | 12.97 | 12.58 | 12.91 | 1,819,204 | +0.22(+1.72%) |
Feb 12, 2013 | 12.40 | 12.71 | 12.36 | 12.69 | 2,020,177 | +0.32(+2.63%) |
Feb 11, 2013 | 12.39 | 12.43 | 12.30 | 12.36 | 1,106,086 | +0.00(+0.00%) |
Feb 08, 2013 | 12.38 | 12.43 | 12.33 | 12.36 | 1,641,448 | -0.01(-0.11%) |
Feb 07, 2013 | 12.83 | 12.89 | 12.19 | 12.38 | 4,919,200 | -0.58(-4.44%) |
Feb 06, 2013 | 12.95 | 12.99 | 12.82 | 12.95 | 1,629,159 | +0.05(+0.38%) |
Feb 04, 2013 | 12.88 | 13.00 | 12.81 | 12.90 | 1,200,192 | -0.05(-0.41%) |
Feb 01, 2013 | 13.02 | 13.06 | 12.91 | 12.95 | 1,444,854 | -0.04(-0.27%) |
Jan 31, 2013 | 13.17 | 13.20 | 12.72 | 12.99 | 2,106,136 | -0.36(-2.70%) |
Jan 30, 2013 | 13.37 | 13.48 | 13.32 | 13.35 | 817,975 | -0.02(-0.16%) |
Jan 29, 2013 | 13.43 | 13.48 | 13.28 | 13.37 | 667,544 | +0.00(+0.03%) |
Jan 28, 2013 | 13.32 | 13.41 | 13.26 | 13.37 | 879,253 | +0.02(+0.16%) |
Jan 25, 2013 | 13.35 | 13.37 | 13.25 | 13.35 | 596,904 | +0.03(+0.21%) |
Jan 24, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 796,743 | +0.04(+0.29%) |
Jan 23, 2013 | 13.25 | 13.37 | 13.18 | 13.28 | 747,899 | +0.05(+0.35%) |
Jan 22, 2013 | 13.16 | 13.27 | 13.04 | 13.23 | 1,032,745 | +0.13(+0.97%) |
Jan 18, 2013 | 13.29 | 13.33 | 13.09 | 13.11 | 568,870 | -0.20(-1.54%) |
Jan 17, 2013 | 13.23 | 13.37 | 13.07 | 13.31 | 493,435 | +0.12(+0.91%) |
Jan 16, 2013 | 13.18 | 13.21 | 13.06 | 13.19 | 618,865 | -0.11(-0.85%) |
Jan 15, 2013 | 13.26 | 13.31 | 13.08 | 13.30 | 642,364 | -0.01(-0.11%) |
Jan 14, 2013 | 13.29 | 13.37 | 13.24 | 13.32 | 785,827 | +0.02(+0.16%) |
Jan 11, 2013 | 13.35 | 13.36 | 13.06 | 13.30 | 1,132,079 | -0.03(-0.21%) |
Jan 10, 2013 | 13.34 | 13.41 | 13.20 | 13.33 | 1,435,129 | +0.05(+0.35%) |
Jan 09, 2013 | 13.34 | 13.37 | 13.19 | 13.28 | 1,126,944 | -0.04(-0.27%) |
Jan 08, 2013 | 13.12 | 13.37 | 13.09 | 13.31 | 1,269,387 | +0.21(+1.59%) |
Jan 07, 2013 | 13.09 | 13.14 | 12.88 | 13.11 | 991,212 | -0.01(-0.11%) |
Jan 04, 2013 | 13.08 | 13.27 | 12.99 | 13.12 | 879,092 | +0.10(+0.76%) |
Jan 03, 2013 | 12.86 | 13.32 | 12.82 | 13.02 | 1,284,241 | +0.16(+1.21%) |
Jan 02, 2013 | 12.95 | 12.96 | 12.70 | 12.87 | 1,541,043 | -0.04(-0.33%) |
Dec 31, 2012 | 12.61 | 12.99 | 12.57 | 12.91 | 688,134 | +0.27(+2.12%) |
Dec 28, 2012 | 12.61 | 12.76 | 12.60 | 12.64 | 511,740 | -0.05(-0.39%) |
Dec 27, 2012 | 12.50 | 12.70 | 12.45 | 12.69 | 1,353,046 | +0.19(+1.52%) |
Dec 26, 2012 | 12.76 | 12.79 | 12.39 | 12.50 | 628,556 | -0.29(-2.24%) |
Dec 24, 2012 | 12.66 | 12.92 | 12.65 | 12.79 | 557,578 | +0.08(+0.61%) |
Dec 21, 2012 | 12.55 | 12.72 | 12.45 | 12.71 | 895,057 | +0.06(+0.47%) |
Dec 20, 2012 | 12.56 | 12.65 | 12.47 | 12.65 | 1,030,359 | +0.09(+0.73%) |
Dec 19, 2012 | 12.63 | 12.69 | 12.54 | 12.56 | 985,646 | -0.08(-0.61%) |
Dec 18, 2012 | 12.69 | 12.76 | 12.56 | 12.63 | 1,523,072 | -0.03(-0.25%) |
Dec 17, 2012 | 12.61 | 12.70 | 12.50 | 12.67 | 820,248 | +0.08(+0.62%) |
Dec 14, 2012 | 12.55 | 12.65 | 12.55 | 12.59 | 664,489 | -0.01(-0.06%) |
Dec 13, 2012 | 12.71 | 12.78 | 12.56 | 12.60 | 760,443 | -0.11(-0.89%) |
Dec 12, 2012 | 12.74 | 12.81 | 12.61 | 12.71 | 1,325,970 | +0.04(+0.31%) |
Dec 11, 2012 | 12.53 | 12.72 | 12.53 | 12.67 | 758,477 | +0.25(+1.99%) |
Dec 10, 2012 | 12.48 | 12.57 | 12.36 | 12.42 | 719,149 | -0.01(-0.11%) |
Dec 07, 2012 | 12.61 | 12.62 | 12.28 | 12.44 | 1,099,495 | -0.14(-1.12%) |
Dec 06, 2012 | 12.49 | 12.65 | 12.45 | 12.58 | 640,486 | +0.11(+0.84%) |
Dec 05, 2012 | 12.68 | 12.70 | 12.41 | 12.47 | 1,092,523 | -0.18(-1.44%) |
Dec 04, 2012 | 12.71 | 12.82 | 12.64 | 12.65 | 1,579,533 | +0.40(+3.27%) |
Nov 30, 2012 | 11.98 | 12.36 | 11.98 | 12.25 | 2,179,976 | +0.27(+2.26%) |
Nov 29, 2012 | 12.22 | 12.31 | 11.92 | 11.98 | 4,021,260 | +0.27(+2.31%) |
Nov 28, 2012 | 11.74 | 11.87 | 11.63 | 11.71 | 2,221,857 | +0.01(+0.06%) |
Nov 27, 2012 | 11.81 | 11.87 | 11.63 | 11.71 | 1,046,373 | -0.08(-0.68%) |
Nov 26, 2012 | 11.63 | 11.80 | 11.55 | 11.79 | 593,932 | +0.08(+0.69%) |
Nov 23, 2012 | 11.93 | 11.96 | 11.59 | 11.71 | 948,107 | -0.32(-2.66%) |
Nov 21, 2012 | 11.84 | 12.03 | 11.74 | 12.03 | 717,691 | +0.17(+1.45%) |
Nov 20, 2012 | 11.62 | 11.86 | 11.58 | 11.85 | 832,575 | +0.30(+2.61%) |
Nov 19, 2012 | 11.61 | 11.69 | 11.51 | 11.55 | 1,351,886 | +0.10(+0.89%) |
Nov 16, 2012 | 11.28 | 11.47 | 11.13 | 11.45 | 878,905 | +0.16(+1.46%) |
Nov 15, 2012 | 11.23 | 11.40 | 11.10 | 11.28 | 774,475 | +0.01(+0.06%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.24 | 11.28 | 906,531 | -0.48(-4.06%) |
Nov 13, 2012 | 11.70 | 11.79 | 11.69 | 11.76 | 940,482 | -0.01(-0.06%) |
Nov 12, 2012 | 11.66 | 11.78 | 11.63 | 11.76 | 528,150 | +0.15(+1.33%) |
Nov 09, 2012 | 11.80 | 11.90 | 11.59 | 11.61 | 1,681,693 | -0.23(-1.96%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.84 | 11.84 | 758,754 | -0.25(-2.09%) |
Nov 07, 2012 | 12.23 | 12.26 | 12.06 | 12.09 | 1,092,124 | -0.24(-1.91%) |
Nov 06, 2012 | 12.23 | 12.33 | 12.10 | 12.33 | 857,997 | +0.10(+0.80%) |
Nov 05, 2012 | 12.18 | 12.28 | 12.13 | 12.23 | 568,248 | +0.03(+0.23%) |
Nov 02, 2012 | 12.29 | 12.32 | 12.12 | 12.20 | 722,612 | +0.01(+0.06%) |