Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.07 | 17.33 | 17.03 | 17.10 | 127,325 | +0.05(+0.31%) |
Nov 27, 2013 | 16.86 | 17.14 | 16.79 | 17.05 | 241,868 | +0.07(+0.42%) |
Nov 26, 2013 | 16.97 | 17.00 | 16.83 | 16.98 | 624,009 | +0.01(+0.08%) |
Nov 25, 2013 | 17.08 | 17.28 | 16.92 | 16.96 | 389,263 | -0.12(-0.68%) |
Nov 22, 2013 | 16.58 | 17.32 | 16.54 | 17.08 | 490,898 | +0.45(+2.72%) |
Nov 21, 2013 | 16.88 | 16.88 | 16.41 | 16.63 | 1,421,101 | -0.69(-3.99%) |
Nov 20, 2013 | 17.54 | 17.54 | 17.22 | 17.32 | 1,127,719 | -0.12(-0.69%) |
Nov 19, 2013 | 17.46 | 17.80 | 17.43 | 17.44 | 430,489 | +0.02(+0.14%) |
Nov 18, 2013 | 17.33 | 17.72 | 17.33 | 17.41 | 375,256 | +0.17(+1.00%) |
Nov 15, 2013 | 17.25 | 17.25 | 17.11 | 17.24 | 222,767 | -0.04(-0.20%) |
Nov 14, 2013 | 17.27 | 17.32 | 17.20 | 17.28 | 362,022 | -0.01(-0.06%) |
Nov 13, 2013 | 17.04 | 17.31 | 17.03 | 17.29 | 325,388 | +0.17(+0.97%) |
Nov 12, 2013 | 17.16 | 17.29 | 17.11 | 17.12 | 294,978 | -0.02(-0.10%) |
Nov 11, 2013 | 17.00 | 17.15 | 16.98 | 17.14 | 137,707 | +0.11(+0.66%) |
Nov 08, 2013 | 16.95 | 17.13 | 16.90 | 17.03 | 267,147 | +0.06(+0.35%) |
Nov 07, 2013 | 16.94 | 17.09 | 16.93 | 16.97 | 492,474 | +0.05(+0.29%) |
Nov 06, 2013 | 16.99 | 17.03 | 16.84 | 16.92 | 182,162 | -0.01(-0.04%) |
Nov 05, 2013 | 17.11 | 17.12 | 16.82 | 16.92 | 378,405 | -0.21(-1.24%) |
Nov 04, 2013 | 17.28 | 17.28 | 17.03 | 17.14 | 301,219 | -0.10(-0.55%) |
Nov 01, 2013 | 17.04 | 17.24 | 17.00 | 17.23 | 361,427 | +0.19(+1.12%) |
Oct 31, 2013 | 16.89 | 17.07 | 16.85 | 17.04 | 216,988 | +0.22(+1.28%) |
Oct 30, 2013 | 16.98 | 17.13 | 16.74 | 16.83 | 117,221 | -0.12(-0.71%) |
Oct 29, 2013 | 17.21 | 17.29 | 16.90 | 16.95 | 280,225 | -0.22(-1.27%) |
Oct 28, 2013 | 16.96 | 17.23 | 16.96 | 17.16 | 236,944 | +0.19(+1.14%) |
Oct 25, 2013 | 16.98 | 17.04 | 16.88 | 16.97 | 136,259 | -0.01(-0.04%) |
Oct 24, 2013 | 16.85 | 16.98 | 16.78 | 16.98 | 161,819 | +0.10(+0.61%) |
Oct 23, 2013 | 16.86 | 16.92 | 16.79 | 16.88 | 359,604 | -0.04(-0.23%) |
Oct 22, 2013 | 16.77 | 17.01 | 16.77 | 16.91 | 526,285 | +0.24(+1.46%) |
Oct 21, 2013 | 16.70 | 16.75 | 16.62 | 16.67 | 310,423 | +0.00(+0.02%) |
Oct 18, 2013 | 16.50 | 16.67 | 16.49 | 16.67 | 154,699 | +0.20(+1.20%) |
Oct 17, 2013 | 16.33 | 16.47 | 16.25 | 16.47 | 400,604 | +0.10(+0.60%) |
Oct 16, 2013 | 16.18 | 16.37 | 16.07 | 16.37 | 502,686 | +0.25(+1.58%) |
Oct 15, 2013 | 16.29 | 16.32 | 16.08 | 16.12 | 344,324 | -0.27(-1.66%) |
Oct 14, 2013 | 16.35 | 16.46 | 16.25 | 16.39 | 139,465 | +0.02(+0.13%) |
Oct 11, 2013 | 16.26 | 16.40 | 16.25 | 16.37 | 221,732 | +0.08(+0.48%) |
Oct 10, 2013 | 16.35 | 16.47 | 16.26 | 16.29 | 243,310 | +0.08(+0.48%) |
Oct 09, 2013 | 15.99 | 16.23 | 15.93 | 16.21 | 530,429 | +0.28(+1.77%) |
Oct 08, 2013 | 16.13 | 16.13 | 15.82 | 15.93 | 349,764 | -0.20(-1.25%) |
Oct 07, 2013 | 16.31 | 16.31 | 16.12 | 16.13 | 249,815 | -0.28(-1.72%) |
Oct 04, 2013 | 16.30 | 16.54 | 16.28 | 16.41 | 275,265 | +0.15(+0.91%) |
Oct 03, 2013 | 16.31 | 16.31 | 16.22 | 16.26 | 387,747 | -0.02(-0.13%) |
Oct 02, 2013 | 16.41 | 16.41 | 16.26 | 16.29 | 236,610 | -0.18(-1.11%) |
Oct 01, 2013 | 16.42 | 16.52 | 16.28 | 16.47 | 284,718 | +0.08(+0.52%) |
Sep 30, 2013 | 16.55 | 16.55 | 16.35 | 16.38 | 429,596 | -0.20(-1.21%) |
Sep 27, 2013 | 16.68 | 16.75 | 16.52 | 16.59 | 281,580 | -0.12(-0.70%) |
Sep 26, 2013 | 16.82 | 16.93 | 16.69 | 16.70 | 310,896 | -0.05(-0.32%) |
Sep 25, 2013 | 17.09 | 17.09 | 16.73 | 16.75 | 392,044 | -0.32(-1.86%) |
Sep 24, 2013 | 16.92 | 17.12 | 16.92 | 17.07 | 452,436 | +0.15(+0.90%) |
Sep 23, 2013 | 16.74 | 16.93 | 16.67 | 16.92 | 575,062 | +0.22(+1.31%) |
Sep 20, 2013 | 16.82 | 16.82 | 16.66 | 16.70 | 929,290 | -0.04(-0.23%) |
Sep 19, 2013 | 16.71 | 16.81 | 16.54 | 16.74 | 873,099 | +0.09(+0.53%) |
Sep 18, 2013 | 16.55 | 16.68 | 16.38 | 16.65 | 293,983 | +0.14(+0.88%) |
Sep 17, 2013 | 16.50 | 16.69 | 16.50 | 16.51 | 586,972 | +0.08(+0.52%) |
Sep 16, 2013 | 16.43 | 16.44 | 16.31 | 16.42 | 360,866 | +0.17(+1.06%) |
Sep 13, 2013 | 16.21 | 16.36 | 16.18 | 16.25 | 337,037 | +0.02(+0.13%) |
Sep 12, 2013 | 16.31 | 16.42 | 16.19 | 16.23 | 316,162 | -0.13(-0.80%) |
Sep 11, 2013 | 16.28 | 16.36 | 16.22 | 16.36 | 442,697 | +0.08(+0.48%) |
Sep 10, 2013 | 16.21 | 16.29 | 16.16 | 16.28 | 262,136 | +0.11(+0.65%) |
Sep 09, 2013 | 16.12 | 16.18 | 16.10 | 16.18 | 395,247 | +0.12(+0.77%) |
Sep 06, 2013 | 16.27 | 16.32 | 16.00 | 16.05 | 411,522 | -0.08(-0.48%) |
Sep 05, 2013 | 16.11 | 16.21 | 16.09 | 16.13 | 337,213 | +0.05(+0.29%) |
Sep 04, 2013 | 15.95 | 16.11 | 15.88 | 16.08 | 354,007 | +0.15(+0.95%) |
Sep 03, 2013 | 15.73 | 15.93 | 15.65 | 15.93 | 466,137 | +0.38(+2.45%) |
Aug 30, 2013 | 15.77 | 15.81 | 15.51 | 15.55 | 514,718 | -0.19(-1.21%) |
Aug 29, 2013 | 15.56 | 15.78 | 15.54 | 15.74 | 204,250 | +0.14(+0.90%) |
Aug 28, 2013 | 15.56 | 15.60 | 15.40 | 15.60 | 354,732 | +0.07(+0.45%) |
Aug 27, 2013 | 15.50 | 15.59 | 15.44 | 15.53 | 680,081 | -0.09(-0.59%) |
Aug 26, 2013 | 15.54 | 15.69 | 15.53 | 15.62 | 498,710 | +0.05(+0.32%) |
Aug 23, 2013 | 15.42 | 15.59 | 15.30 | 15.57 | 555,451 | +0.17(+1.10%) |
Aug 22, 2013 | 15.40 | 15.47 | 15.36 | 15.40 | 435,529 | -0.02(-0.11%) |
Aug 21, 2013 | 15.76 | 15.78 | 15.26 | 15.42 | 1,551,670 | -0.37(-2.37%) |
Aug 20, 2013 | 15.84 | 16.04 | 15.77 | 15.80 | 322,738 | -0.05(-0.33%) |
Aug 19, 2013 | 16.04 | 16.14 | 15.85 | 15.85 | 473,002 | -0.26(-1.60%) |
Aug 16, 2013 | 15.96 | 16.18 | 15.95 | 16.11 | 603,834 | +0.04(+0.24%) |
Aug 15, 2013 | 16.08 | 16.11 | 15.93 | 16.07 | 723,532 | -0.12(-0.74%) |
Aug 14, 2013 | 16.16 | 16.24 | 16.11 | 16.19 | 538,303 | -0.00(-0.02%) |
Aug 13, 2013 | 15.87 | 16.21 | 15.84 | 16.19 | 483,291 | +0.36(+2.30%) |
Aug 12, 2013 | 16.08 | 16.10 | 15.70 | 15.83 | 837,379 | -0.32(-1.98%) |
Aug 09, 2013 | 16.24 | 16.29 | 16.12 | 16.15 | 486,467 | -0.12(-0.76%) |
Aug 08, 2013 | 16.19 | 16.28 | 16.04 | 16.27 | 417,920 | +0.16(+0.98%) |
Aug 07, 2013 | 16.17 | 16.25 | 16.08 | 16.11 | 571,606 | -0.18(-1.08%) |
Aug 06, 2013 | 16.39 | 16.40 | 16.15 | 16.29 | 498,095 | -0.17(-1.00%) |
Aug 05, 2013 | 16.24 | 16.57 | 16.04 | 16.45 | 511,773 | +0.19(+1.17%) |
Aug 02, 2013 | 16.26 | 16.47 | 15.96 | 16.26 | 1,067,365 | -0.02(-0.15%) |
Aug 01, 2013 | 16.19 | 16.65 | 16.12 | 16.29 | 1,134,720 | +0.60(+3.81%) |
Jul 31, 2013 | 15.80 | 15.80 | 15.62 | 15.69 | 741,056 | -0.01(-0.09%) |
Jul 30, 2013 | 15.81 | 15.86 | 15.68 | 15.70 | 621,566 | -0.04(-0.25%) |
Jul 29, 2013 | 15.78 | 15.86 | 15.65 | 15.74 | 450,665 | -0.04(-0.22%) |
Jul 26, 2013 | 15.61 | 15.84 | 15.61 | 15.78 | 532,591 | +0.10(+0.63%) |
Jul 25, 2013 | 15.44 | 15.69 | 15.44 | 15.68 | 440,613 | +0.25(+1.62%) |
Jul 24, 2013 | 15.50 | 15.60 | 15.38 | 15.43 | 458,150 | +0.04(+0.25%) |
Jul 23, 2013 | 15.23 | 15.50 | 15.18 | 15.39 | 422,507 | +0.26(+1.69%) |
Jul 22, 2013 | 15.15 | 15.18 | 15.01 | 15.13 | 316,200 | +0.00(+0.00%) |
Jul 19, 2013 | 15.19 | 15.23 | 14.96 | 15.13 | 554,579 | -0.06(-0.39%) |
Jul 18, 2013 | 15.15 | 15.26 | 15.04 | 15.19 | 593,705 | +0.13(+0.86%) |
Jul 17, 2013 | 14.99 | 15.14 | 14.96 | 15.06 | 462,607 | +0.14(+0.97%) |
Jul 16, 2013 | 15.03 | 15.03 | 14.82 | 14.92 | 430,462 | -0.12(-0.82%) |
Jul 15, 2013 | 15.04 | 15.22 | 15.00 | 15.04 | 565,077 | +0.05(+0.30%) |
Jul 12, 2013 | 14.79 | 15.12 | 14.75 | 15.00 | 568,068 | +0.21(+1.45%) |
Jul 11, 2013 | 14.79 | 14.91 | 14.75 | 14.78 | 971,856 | +0.19(+1.28%) |
Jul 10, 2013 | 14.38 | 14.62 | 14.37 | 14.60 | 766,370 | +0.24(+1.66%) |
Jul 09, 2013 | 14.35 | 14.40 | 14.24 | 14.36 | 291,839 | +0.08(+0.57%) |
Jul 08, 2013 | 14.24 | 14.30 | 14.20 | 14.28 | 446,849 | +0.08(+0.57%) |
Jul 05, 2013 | 14.15 | 14.28 | 14.13 | 14.20 | 340,524 | +0.09(+0.67%) |
Jul 03, 2013 | 14.11 | 14.21 | 14.03 | 14.10 | 561,802 | -0.01(-0.05%) |
Jul 02, 2013 | 14.14 | 14.18 | 14.00 | 14.11 | 513,184 | +0.01(+0.05%) |
Jul 01, 2013 | 14.31 | 14.37 | 14.09 | 14.10 | 268,013 | -0.13(-0.94%) |
Jun 28, 2013 | 13.83 | 14.36 | 13.79 | 14.23 | 1,612,163 | +0.38(+2.74%) |
Jun 27, 2013 | 13.94 | 14.07 | 13.81 | 13.85 | 1,758,131 | -0.07(-0.48%) |
Jun 26, 2013 | 14.04 | 14.14 | 13.90 | 13.92 | 851,350 | +0.02(+0.13%) |
Jun 25, 2013 | 13.74 | 13.93 | 13.52 | 13.90 | 860,144 | +0.20(+1.49%) |
Jun 24, 2013 | 13.83 | 13.85 | 13.46 | 13.70 | 782,985 | -0.31(-2.18%) |
Jun 21, 2013 | 14.22 | 14.25 | 13.99 | 14.01 | 900,664 | -0.24(-1.68%) |
Jun 20, 2013 | 14.28 | 14.34 | 14.12 | 14.24 | 797,183 | -0.22(-1.55%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.46 | 14.47 | 527,907 | +0.02(+0.12%) |
Jun 18, 2013 | 14.18 | 14.56 | 14.17 | 14.45 | 558,153 | +0.25(+1.76%) |
Jun 17, 2013 | 14.24 | 14.29 | 14.13 | 14.20 | 301,546 | +0.02(+0.17%) |
Jun 14, 2013 | 14.15 | 14.33 | 14.11 | 14.18 | 534,464 | -0.01(-0.07%) |
Jun 13, 2013 | 13.83 | 14.21 | 13.68 | 14.19 | 675,352 | +0.35(+2.57%) |
Jun 12, 2013 | 14.30 | 14.31 | 13.78 | 13.83 | 724,774 | -0.39(-2.72%) |
Jun 11, 2013 | 14.29 | 14.37 | 14.09 | 14.22 | 524,090 | -0.18(-1.24%) |
Jun 10, 2013 | 14.39 | 14.46 | 14.33 | 14.40 | 497,831 | -0.02(-0.12%) |
Jun 07, 2013 | 14.42 | 14.43 | 14.26 | 14.42 | 1,474,909 | +0.09(+0.66%) |
Jun 06, 2013 | 13.98 | 14.33 | 13.95 | 14.32 | 709,648 | +0.30(+2.10%) |
Jun 05, 2013 | 14.18 | 14.22 | 13.87 | 14.03 | 637,814 | -0.09(-0.62%) |
Jun 04, 2013 | 14.52 | 14.52 | 14.08 | 14.11 | 833,634 | -0.30(-2.10%) |
Jun 03, 2013 | 14.55 | 14.56 | 14.30 | 14.42 | 919,180 | -0.11(-0.77%) |
May 31, 2013 | 14.60 | 14.61 | 14.45 | 14.53 | 683,386 | -0.13(-0.86%) |
May 30, 2013 | 14.62 | 14.68 | 14.50 | 14.66 | 499,456 | +0.05(+0.31%) |
May 29, 2013 | 14.54 | 14.67 | 14.50 | 14.61 | 471,284 | +0.02(+0.17%) |
May 28, 2013 | 14.52 | 14.72 | 14.45 | 14.59 | 692,242 | +0.27(+1.92%) |
May 24, 2013 | 14.31 | 14.32 | 14.24 | 14.31 | 365,204 | -0.09(-0.66%) |
May 23, 2013 | 14.46 | 14.47 | 14.10 | 14.41 | 733,861 | -0.08(-0.56%) |
May 22, 2013 | 14.55 | 14.75 | 14.44 | 14.49 | 711,287 | -0.07(-0.46%) |
May 21, 2013 | 14.53 | 14.75 | 14.52 | 14.55 | 797,323 | +0.04(+0.27%) |
May 20, 2013 | 14.62 | 14.62 | 14.49 | 14.52 | 436,424 | -0.12(-0.84%) |
May 17, 2013 | 14.50 | 14.72 | 14.46 | 14.64 | 740,111 | +0.02(+0.14%) |
May 16, 2013 | 14.67 | 14.72 | 14.56 | 14.62 | 900,400 | -0.06(-0.38%) |
May 15, 2013 | 14.76 | 14.82 | 14.62 | 14.67 | 1,203,996 | -0.04(-0.28%) |
May 13, 2013 | 14.76 | 14.79 | 14.62 | 14.72 | 1,045,551 | -0.04(-0.28%) |
May 10, 2013 | 14.94 | 14.95 | 14.66 | 14.76 | 908,729 | -0.17(-1.17%) |
May 09, 2013 | 14.84 | 15.04 | 14.82 | 14.93 | 1,245,413 | +0.13(+0.87%) |
May 08, 2013 | 14.64 | 14.82 | 14.64 | 14.80 | 1,065,013 | +0.14(+0.95%) |
May 07, 2013 | 14.54 | 14.70 | 14.50 | 14.66 | 1,383,948 | +0.19(+1.33%) |
May 06, 2013 | 14.56 | 14.65 | 14.37 | 14.47 | 833,531 | -0.06(-0.41%) |
May 03, 2013 | 14.68 | 14.65 | 14.48 | 14.53 | 1,492,559 | +0.16(+1.10%) |
May 02, 2013 | 14.53 | 14.77 | 14.37 | 14.37 | 1,632,111 | +0.14(+1.01%) |
May 01, 2013 | 14.14 | 14.24 | 14.01 | 14.23 | 2,226,625 | +0.15(+1.09%) |
Apr 30, 2013 | 14.11 | 14.13 | 13.98 | 14.07 | 2,489,080 | -0.05(-0.32%) |
Apr 29, 2013 | 14.10 | 14.18 | 14.05 | 14.12 | 1,375,867 | +0.08(+0.55%) |
Apr 26, 2013 | 14.04 | 14.09 | 13.95 | 14.04 | 1,036,994 | +0.02(+0.17%) |
Apr 25, 2013 | 13.93 | 14.16 | 13.83 | 14.02 | 1,231,250 | +0.18(+1.26%) |
Apr 24, 2013 | 13.82 | 13.87 | 13.76 | 13.84 | 788,450 | +0.00(+0.03%) |
Apr 23, 2013 | 13.64 | 13.92 | 13.49 | 13.84 | 1,186,690 | +0.27(+1.98%) |
Apr 22, 2013 | 13.82 | 13.82 | 13.51 | 13.57 | 1,242,658 | -0.25(-1.82%) |
Apr 19, 2013 | 13.53 | 13.97 | 13.47 | 13.82 | 1,065,482 | +0.32(+2.36%) |
Apr 18, 2013 | 13.70 | 13.72 | 13.48 | 13.50 | 1,212,863 | -0.16(-1.18%) |
Apr 17, 2013 | 13.58 | 13.72 | 13.50 | 13.67 | 2,077,621 | +0.00(+0.03%) |
Apr 16, 2013 | 13.45 | 13.67 | 13.33 | 13.66 | 1,116,382 | +0.18(+1.35%) |
Apr 15, 2013 | 13.83 | 13.87 | 13.46 | 13.48 | 1,063,450 | -0.47(-3.34%) |
Apr 12, 2013 | 13.87 | 13.95 | 13.76 | 13.95 | 732,059 | +0.03(+0.25%) |
Apr 11, 2013 | 13.96 | 14.10 | 13.85 | 13.91 | 1,076,884 | -0.04(-0.30%) |
Apr 10, 2013 | 13.81 | 13.95 | 13.74 | 13.95 | 1,593,770 | +0.18(+1.32%) |
Apr 09, 2013 | 13.95 | 13.95 | 13.70 | 13.77 | 1,368,810 | -0.14(-1.03%) |
Apr 08, 2013 | 13.81 | 13.91 | 13.70 | 13.91 | 823,796 | +0.08(+0.56%) |
Apr 05, 2013 | 13.64 | 13.84 | 13.45 | 13.84 | 1,340,308 | +0.00(+0.00%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.76 | 13.84 | 1,756,606 | -0.11(-0.75%) |
Apr 03, 2013 | 14.07 | 14.14 | 13.85 | 13.94 | 2,392,871 | -0.14(-0.99%) |
Apr 02, 2013 | 13.89 | 14.13 | 13.88 | 14.08 | 1,533,421 | +0.20(+1.44%) |
Apr 01, 2013 | 13.96 | 14.17 | 13.81 | 13.88 | 2,025,823 | -0.08(-0.58%) |
Mar 28, 2013 | 13.74 | 13.98 | 13.66 | 13.96 | 1,717,273 | +0.21(+1.53%) |
Mar 27, 2013 | 13.70 | 13.77 | 13.59 | 13.75 | 1,390,533 | -0.02(-0.18%) |
Mar 26, 2013 | 13.72 | 13.80 | 13.68 | 13.78 | 1,370,925 | +0.11(+0.77%) |
Mar 25, 2013 | 13.68 | 13.71 | 13.60 | 13.67 | 1,357,066 | +0.04(+0.28%) |
Mar 22, 2013 | 13.56 | 13.67 | 13.55 | 13.63 | 1,585,056 | +0.08(+0.62%) |
Mar 21, 2013 | 13.55 | 13.62 | 13.49 | 13.55 | 1,513,239 | -0.03(-0.23%) |
Mar 20, 2013 | 13.56 | 13.64 | 13.47 | 13.58 | 960,864 | +0.06(+0.47%) |
Mar 19, 2013 | 13.48 | 13.63 | 13.40 | 13.52 | 2,012,078 | +0.03(+0.23%) |
Mar 18, 2013 | 13.45 | 13.59 | 13.40 | 13.49 | 1,216,093 | -0.12(-0.90%) |
Mar 15, 2013 | 13.53 | 13.64 | 13.40 | 13.61 | 1,713,160 | +0.05(+0.33%) |
Mar 14, 2013 | 13.35 | 13.57 | 13.34 | 13.56 | 1,616,922 | +0.04(+0.31%) |
Mar 13, 2013 | 13.54 | 13.61 | 13.47 | 13.52 | 1,887,155 | -0.02(-0.16%) |
Mar 12, 2013 | 13.51 | 13.64 | 13.47 | 13.54 | 1,882,436 | -0.00(-0.03%) |
Mar 11, 2013 | 13.36 | 13.56 | 13.31 | 13.55 | 1,658,742 | +0.20(+1.47%) |
Mar 08, 2013 | 13.23 | 13.39 | 13.15 | 13.35 | 1,155,558 | +0.19(+1.46%) |
Mar 07, 2013 | 13.17 | 13.26 | 13.07 | 13.16 | 1,089,452 | +0.00(+0.00%) |
Mar 06, 2013 | 13.29 | 13.35 | 13.06 | 13.16 | 1,090,446 | -0.08(-0.61%) |
Mar 05, 2013 | 13.33 | 13.39 | 13.15 | 13.24 | 3,480,900 | +0.00(+0.00%) |
Mar 04, 2013 | 12.99 | 13.26 | 12.93 | 13.24 | 1,507,911 | +0.25(+1.94%) |
Mar 01, 2013 | 12.86 | 13.01 | 12.82 | 12.99 | 1,053,243 | +0.13(+1.03%) |
Feb 28, 2013 | 12.72 | 12.93 | 12.72 | 12.85 | 1,011,126 | +0.14(+1.13%) |
Feb 27, 2013 | 12.54 | 12.79 | 12.54 | 12.71 | 893,320 | +0.18(+1.42%) |
Feb 26, 2013 | 12.74 | 12.75 | 12.34 | 12.53 | 1,348,602 | -0.17(-1.32%) |
Feb 25, 2013 | 12.70 | 12.89 | 12.64 | 12.70 | 1,553,649 | -0.00(-0.03%) |
Feb 22, 2013 | 12.40 | 12.71 | 12.33 | 12.70 | 1,350,089 | +0.28(+2.28%) |
Feb 21, 2013 | 12.58 | 12.63 | 12.35 | 12.42 | 1,897,999 | -0.24(-1.88%) |
Feb 20, 2013 | 12.93 | 12.97 | 12.61 | 12.66 | 1,669,380 | -0.28(-2.19%) |
Feb 19, 2013 | 12.87 | 13.04 | 12.73 | 12.94 | 1,593,253 | +0.15(+1.18%) |
Feb 15, 2013 | 12.69 | 12.86 | 12.64 | 12.79 | 1,698,357 | +0.08(+0.63%) |
Feb 14, 2013 | 12.70 | 12.82 | 12.61 | 12.71 | 1,110,368 | -0.02(-0.16%) |
Feb 13, 2013 | 12.52 | 12.80 | 12.41 | 12.73 | 1,844,115 | +0.22(+1.72%) |
Feb 12, 2013 | 12.23 | 12.54 | 12.19 | 12.52 | 2,047,839 | +0.32(+2.63%) |
Feb 11, 2013 | 12.22 | 12.26 | 12.14 | 12.20 | 1,121,232 | +0.00(+0.00%) |
Feb 08, 2013 | 12.21 | 12.26 | 12.16 | 12.20 | 1,663,925 | -0.01(-0.11%) |
Feb 07, 2013 | 12.66 | 12.71 | 12.02 | 12.21 | 4,986,559 | -0.57(-4.44%) |
Feb 06, 2013 | 12.78 | 12.81 | 12.64 | 12.78 | 1,651,467 | +0.05(+0.38%) |
Feb 04, 2013 | 12.71 | 12.83 | 12.63 | 12.73 | 1,216,626 | -0.05(-0.41%) |
Feb 01, 2013 | 12.85 | 12.88 | 12.73 | 12.78 | 1,464,638 | -0.03(-0.27%) |
Jan 31, 2013 | 12.99 | 13.02 | 12.55 | 12.81 | 2,134,976 | -0.36(-2.70%) |
Jan 30, 2013 | 13.19 | 13.30 | 13.14 | 13.17 | 829,176 | -0.02(-0.16%) |
Jan 29, 2013 | 13.25 | 13.30 | 13.10 | 13.19 | 676,685 | +0.00(+0.03%) |
Jan 28, 2013 | 13.14 | 13.23 | 13.08 | 13.19 | 891,293 | +0.02(+0.16%) |
Jan 25, 2013 | 13.17 | 13.19 | 13.07 | 13.17 | 605,077 | +0.03(+0.21%) |
Jan 24, 2013 | 13.05 | 13.19 | 13.05 | 13.14 | 807,652 | +0.04(+0.29%) |
Jan 23, 2013 | 13.08 | 13.19 | 13.01 | 13.10 | 758,140 | +0.05(+0.35%) |
Jan 22, 2013 | 12.98 | 13.09 | 12.86 | 13.05 | 1,046,886 | +0.13(+0.97%) |
Jan 18, 2013 | 13.11 | 13.15 | 12.91 | 12.93 | 576,660 | -0.20(-1.54%) |
Jan 17, 2013 | 13.05 | 13.19 | 12.90 | 13.13 | 500,192 | +0.12(+0.91%) |
Jan 16, 2013 | 13.00 | 13.03 | 12.88 | 13.01 | 627,339 | -0.11(-0.85%) |
Jan 15, 2013 | 13.08 | 13.13 | 12.90 | 13.12 | 651,160 | -0.01(-0.11%) |
Jan 14, 2013 | 13.11 | 13.19 | 13.07 | 13.14 | 796,588 | +0.02(+0.16%) |
Jan 11, 2013 | 13.17 | 13.18 | 12.88 | 13.12 | 1,147,581 | -0.03(-0.21%) |
Jan 10, 2013 | 13.16 | 13.23 | 13.02 | 13.15 | 1,454,780 | +0.05(+0.35%) |
Jan 09, 2013 | 13.16 | 13.19 | 13.02 | 13.10 | 1,142,376 | -0.03(-0.26%) |
Jan 08, 2013 | 12.94 | 13.19 | 12.91 | 13.13 | 1,286,769 | +0.21(+1.59%) |
Jan 07, 2013 | 12.92 | 12.96 | 12.71 | 12.93 | 1,004,784 | -0.01(-0.11%) |
Jan 04, 2013 | 12.90 | 13.09 | 12.82 | 12.94 | 891,129 | +0.10(+0.76%) |
Jan 03, 2013 | 12.69 | 13.14 | 12.65 | 12.85 | 1,301,827 | +0.15(+1.21%) |
Jan 02, 2013 | 12.77 | 12.78 | 12.53 | 12.69 | 1,562,145 | -0.04(-0.33%) |
Dec 31, 2012 | 12.44 | 12.81 | 12.40 | 12.73 | 697,556 | +0.26(+2.12%) |
Dec 28, 2012 | 12.44 | 12.59 | 12.43 | 12.47 | 518,748 | -0.05(-0.39%) |
Dec 27, 2012 | 12.33 | 12.53 | 12.29 | 12.52 | 1,371,573 | +0.19(+1.52%) |
Dec 26, 2012 | 12.59 | 12.62 | 12.22 | 12.33 | 637,163 | -0.28(-2.24%) |
Dec 24, 2012 | 12.49 | 12.75 | 12.48 | 12.61 | 565,213 | +0.08(+0.61%) |
Dec 21, 2012 | 12.38 | 12.55 | 12.28 | 12.54 | 907,313 | +0.06(+0.47%) |
Dec 20, 2012 | 12.39 | 12.48 | 12.30 | 12.48 | 1,044,468 | +0.09(+0.73%) |
Dec 19, 2012 | 12.46 | 12.51 | 12.37 | 12.39 | 999,143 | -0.08(-0.61%) |
Dec 18, 2012 | 12.52 | 12.59 | 12.39 | 12.46 | 1,543,927 | -0.03(-0.25%) |
Dec 17, 2012 | 12.44 | 12.53 | 12.33 | 12.49 | 831,480 | +0.08(+0.62%) |
Dec 14, 2012 | 12.38 | 12.48 | 12.38 | 12.42 | 673,588 | -0.01(-0.06%) |
Dec 13, 2012 | 12.54 | 12.61 | 12.39 | 12.42 | 770,856 | -0.11(-0.89%) |
Dec 12, 2012 | 12.56 | 12.63 | 12.44 | 12.54 | 1,344,127 | +0.04(+0.31%) |
Dec 11, 2012 | 12.36 | 12.55 | 12.36 | 12.50 | 768,863 | +0.24(+1.98%) |
Dec 10, 2012 | 12.31 | 12.40 | 12.19 | 12.25 | 728,997 | -0.01(-0.11%) |
Dec 07, 2012 | 12.43 | 12.45 | 12.11 | 12.27 | 1,114,550 | -0.14(-1.12%) |
Dec 06, 2012 | 12.32 | 12.48 | 12.28 | 12.41 | 649,256 | +0.10(+0.84%) |
Dec 05, 2012 | 12.51 | 12.53 | 12.24 | 12.30 | 1,107,483 | -0.18(-1.44%) |