Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.08 | 11.08 | 10.95 | 10.99 | 146,442 | -0.02(-0.18%) |
Nov 27, 2013 | 10.99 | 11.02 | 10.93 | 11.01 | 211,314 | +0.00(+0.00%) |
Nov 26, 2013 | 10.99 | 11.03 | 10.98 | 11.01 | 172,881 | +0.02(+0.18%) |
Nov 25, 2013 | 10.96 | 11.01 | 10.93 | 10.99 | 229,767 | -0.01(-0.09%) |
Nov 22, 2013 | 11.04 | 11.04 | 10.95 | 11.00 | 216,385 | -0.08(-0.72%) |
Nov 21, 2013 | 11.05 | 11.08 | 10.96 | 11.08 | 315,201 | +0.06(+0.54%) |
Nov 20, 2013 | 11.10 | 11.12 | 11.02 | 11.02 | 174,883 | -0.15(-1.33%) |
Nov 19, 2013 | 11.15 | 11.18 | 11.13 | 11.17 | 124,597 | +0.02(+0.16%) |
Nov 18, 2013 | 11.18 | 11.28 | 11.15 | 11.15 | 252,221 | -0.07(-0.62%) |
Nov 15, 2013 | 11.20 | 11.22 | 11.05 | 11.22 | 279,720 | +0.11(+0.99%) |
Nov 14, 2013 | 11.06 | 11.14 | 11.03 | 11.11 | 163,969 | +0.03(+0.27%) |
Nov 12, 2013 | 11.04 | 11.08 | 10.98 | 11.08 | 273,230 | +0.02(+0.18%) |
Nov 11, 2013 | 11.08 | 11.11 | 11.05 | 11.06 | 102,359 | -0.04(-0.36%) |
Nov 08, 2013 | 11.12 | 11.13 | 11.03 | 11.10 | 227,022 | -0.08(-0.72%) |
Nov 07, 2013 | 11.18 | 11.19 | 11.13 | 11.18 | 165,638 | -0.04(-0.36%) |
Nov 06, 2013 | 11.29 | 11.29 | 11.16 | 11.22 | 161,636 | -0.04(-0.36%) |
Nov 05, 2013 | 11.14 | 11.26 | 11.14 | 11.26 | 157,986 | +0.06(+0.54%) |
Nov 04, 2013 | 11.14 | 11.26 | 11.14 | 11.20 | 199,097 | +0.06(+0.54%) |
Nov 01, 2013 | 11.38 | 11.38 | 11.14 | 11.14 | 133,239 | -0.17(-1.50%) |
Oct 31, 2013 | 11.44 | 11.45 | 11.26 | 11.31 | 154,982 | -0.04(-0.35%) |
Oct 30, 2013 | 11.35 | 11.40 | 11.29 | 11.35 | 190,933 | +0.00(+0.00%) |
Oct 29, 2013 | 11.39 | 11.39 | 11.31 | 11.35 | 173,214 | -0.01(-0.09%) |
Oct 28, 2013 | 11.32 | 11.38 | 11.32 | 11.36 | 108,521 | +0.02(+0.18%) |
Oct 25, 2013 | 11.25 | 11.37 | 11.24 | 11.34 | 156,635 | +0.03(+0.27%) |
Oct 24, 2013 | 11.31 | 11.32 | 11.24 | 11.31 | 144,326 | +0.01(+0.09%) |
Oct 23, 2013 | 11.30 | 11.32 | 11.27 | 11.30 | 150,921 | +0.05(+0.44%) |
Oct 22, 2013 | 11.27 | 11.33 | 11.23 | 11.25 | 123,682 | -0.04(-0.35%) |
Oct 21, 2013 | 11.32 | 11.33 | 11.25 | 11.29 | 107,538 | -0.01(-0.09%) |
Oct 18, 2013 | 11.32 | 11.38 | 11.25 | 11.30 | 169,263 | +0.00(+0.00%) |
Oct 17, 2013 | 11.08 | 11.30 | 11.08 | 11.30 | 292,399 | +0.24(+2.17%) |
Oct 16, 2013 | 11.05 | 11.10 | 11.02 | 11.06 | 160,561 | +0.01(+0.09%) |
Oct 15, 2013 | 11.07 | 11.09 | 11.00 | 11.05 | 219,644 | -0.04(-0.36%) |
Oct 14, 2013 | 11.02 | 11.09 | 11.02 | 11.09 | 77,919 | +0.04(+0.36%) |
Oct 11, 2013 | 11.11 | 11.12 | 11.03 | 11.05 | 156,271 | -0.06(-0.54%) |
Oct 10, 2013 | 11.13 | 11.14 | 11.04 | 11.11 | 164,033 | -0.01(-0.09%) |
Oct 09, 2013 | 11.17 | 11.24 | 11.10 | 11.12 | 135,995 | -0.10(-0.89%) |
Oct 08, 2013 | 11.13 | 11.24 | 11.09 | 11.22 | 160,219 | +0.06(+0.54%) |
Oct 07, 2013 | 11.25 | 11.28 | 11.14 | 11.16 | 300,158 | -0.13(-1.15%) |
Oct 04, 2013 | 11.25 | 11.37 | 11.25 | 11.29 | 137,525 | +0.01(+0.09%) |
Oct 03, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 100,436 | -0.12(-1.05%) |
Oct 02, 2013 | 11.36 | 11.49 | 11.25 | 11.40 | 355,662 | -0.07(-0.61%) |
Oct 01, 2013 | 11.52 | 11.54 | 11.40 | 11.47 | 148,539 | -0.09(-0.78%) |
Sep 30, 2013 | 11.52 | 11.57 | 11.44 | 11.56 | 207,707 | +0.02(+0.17%) |
Sep 27, 2013 | 11.54 | 11.54 | 11.45 | 11.54 | 103,904 | -0.01(-0.04%) |
Sep 26, 2013 | 11.50 | 11.58 | 11.48 | 11.54 | 150,279 | +0.03(+0.22%) |
Sep 25, 2013 | 11.55 | 11.57 | 11.47 | 11.52 | 192,639 | -0.01(-0.09%) |
Sep 24, 2013 | 11.43 | 11.55 | 11.36 | 11.53 | 277,735 | +0.13(+1.14%) |
Sep 23, 2013 | 11.43 | 11.50 | 11.26 | 11.40 | 165,971 | +0.02(+0.18%) |
Sep 20, 2013 | 11.30 | 11.41 | 11.23 | 11.38 | 237,670 | +0.06(+0.53%) |
Sep 19, 2013 | 11.54 | 11.55 | 11.32 | 11.32 | 274,301 | -0.22(-1.91%) |
Sep 18, 2013 | 11.24 | 11.57 | 11.18 | 11.54 | 249,775 | +0.26(+2.30%) |
Sep 17, 2013 | 11.07 | 11.28 | 11.07 | 11.28 | 192,015 | +0.22(+1.99%) |
Sep 16, 2013 | 11.02 | 11.15 | 11.01 | 11.06 | 288,444 | +0.05(+0.45%) |
Sep 13, 2013 | 10.91 | 11.01 | 10.90 | 11.01 | 207,286 | +0.11(+1.01%) |
Sep 12, 2013 | 10.87 | 10.98 | 10.87 | 10.90 | 174,333 | +0.00(+0.00%) |
Sep 11, 2013 | 10.98 | 11.01 | 10.86 | 10.90 | 356,060 | -0.14(-1.27%) |
Sep 10, 2013 | 11.05 | 11.07 | 10.98 | 11.04 | 174,702 | -0.02(-0.18%) |
Sep 09, 2013 | 10.93 | 11.12 | 10.87 | 11.06 | 325,154 | +0.15(+1.37%) |
Sep 06, 2013 | 10.88 | 10.94 | 10.80 | 10.91 | 216,820 | +0.03(+0.28%) |
Sep 05, 2013 | 10.92 | 10.97 | 10.85 | 10.88 | 241,353 | -0.09(-0.82%) |
Sep 04, 2013 | 10.83 | 11.00 | 10.83 | 10.97 | 177,004 | +0.10(+0.92%) |
Sep 03, 2013 | 10.81 | 10.92 | 10.77 | 10.87 | 211,848 | +0.02(+0.18%) |
Aug 30, 2013 | 10.93 | 10.93 | 10.77 | 10.85 | 125,836 | -0.01(-0.09%) |
Aug 29, 2013 | 10.79 | 10.89 | 10.75 | 10.86 | 136,806 | +0.05(+0.46%) |
Aug 28, 2013 | 10.93 | 10.97 | 10.80 | 10.81 | 116,208 | -0.13(-1.19%) |
Aug 27, 2013 | 10.84 | 10.95 | 10.84 | 10.94 | 228,823 | +0.08(+0.78%) |
Aug 26, 2013 | 10.92 | 10.95 | 10.85 | 10.86 | 205,922 | -0.08(-0.78%) |
Aug 23, 2013 | 11.02 | 11.06 | 10.93 | 10.94 | 178,039 | -0.13(-1.17%) |
Aug 22, 2013 | 10.90 | 11.12 | 10.88 | 11.07 | 198,861 | +0.19(+1.75%) |
Aug 21, 2013 | 10.91 | 11.01 | 10.84 | 10.88 | 268,891 | -0.16(-1.48%) |
Aug 20, 2013 | 10.68 | 11.08 | 10.68 | 11.04 | 336,956 | +0.33(+3.12%) |
Aug 19, 2013 | 10.80 | 10.82 | 10.67 | 10.71 | 457,337 | -0.10(-0.93%) |
Aug 16, 2013 | 10.83 | 10.85 | 10.71 | 10.81 | 368,816 | -0.02(-0.18%) |
Aug 15, 2013 | 10.89 | 10.93 | 10.75 | 10.83 | 322,461 | -0.12(-1.10%) |
Aug 14, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 200,217 | +0.03(+0.27%) |
Aug 13, 2013 | 11.05 | 11.06 | 10.92 | 10.92 | 199,169 | -0.16(-1.44%) |
Aug 12, 2013 | 11.00 | 11.10 | 10.98 | 11.08 | 226,649 | +0.08(+0.73%) |
Aug 09, 2013 | 10.97 | 11.06 | 10.97 | 11.00 | 201,022 | -0.05(-0.45%) |
Aug 08, 2013 | 10.99 | 11.10 | 10.98 | 11.05 | 188,632 | +0.02(+0.18%) |
Aug 07, 2013 | 10.94 | 11.09 | 10.90 | 11.03 | 268,662 | +0.05(+0.46%) |
Aug 06, 2013 | 10.90 | 11.05 | 10.90 | 10.98 | 308,516 | +0.04(+0.37%) |
Aug 05, 2013 | 10.98 | 11.03 | 10.92 | 10.94 | 228,708 | -0.04(-0.36%) |
Aug 02, 2013 | 11.02 | 11.07 | 10.98 | 10.98 | 237,209 | -0.06(-0.54%) |
Aug 01, 2013 | 11.08 | 11.14 | 11.00 | 11.04 | 166,761 | -0.08(-0.72%) |
Jul 31, 2013 | 11.05 | 11.14 | 11.00 | 11.12 | 229,438 | +0.00(+0.00%) |
Jul 30, 2013 | 11.11 | 11.15 | 11.03 | 11.12 | 210,663 | +0.01(+0.07%) |
Jul 29, 2013 | 11.05 | 11.13 | 11.05 | 11.11 | 199,723 | +0.06(+0.52%) |
Jul 26, 2013 | 10.99 | 11.14 | 10.98 | 11.05 | 234,537 | +0.07(+0.68%) |
Jul 25, 2013 | 11.04 | 11.05 | 10.92 | 10.98 | 301,556 | -0.10(-0.90%) |
Jul 24, 2013 | 11.29 | 11.29 | 11.06 | 11.08 | 183,904 | -0.19(-1.69%) |
Jul 23, 2013 | 11.20 | 11.37 | 11.20 | 11.27 | 192,627 | +0.06(+0.54%) |
Jul 22, 2013 | 11.43 | 11.57 | 11.18 | 11.21 | 304,186 | -0.36(-3.11%) |
Jul 19, 2013 | 11.58 | 11.58 | 11.45 | 11.57 | 271,378 | -0.05(-0.43%) |
Jul 18, 2013 | 11.51 | 11.66 | 11.50 | 11.62 | 229,973 | +0.07(+0.61%) |
Jul 17, 2013 | 11.44 | 11.58 | 11.41 | 11.55 | 287,748 | +0.10(+0.87%) |
Jul 16, 2013 | 11.43 | 11.45 | 11.38 | 11.45 | 162,272 | +0.02(+0.17%) |
Jul 15, 2013 | 11.58 | 11.58 | 11.43 | 11.43 | 117,020 | -0.12(-1.04%) |
Jul 12, 2013 | 11.62 | 11.68 | 11.55 | 11.55 | 122,525 | -0.09(-0.77%) |
Jul 11, 2013 | 11.49 | 11.70 | 11.48 | 11.64 | 249,876 | +0.21(+1.84%) |
Jul 10, 2013 | 11.50 | 11.53 | 11.37 | 11.43 | 171,447 | -0.13(-1.12%) |
Jul 09, 2013 | 11.57 | 11.64 | 11.50 | 11.56 | 195,916 | -0.08(-0.69%) |
Jul 08, 2013 | 11.58 | 11.75 | 11.45 | 11.64 | 327,350 | +0.19(+1.66%) |
Jul 05, 2013 | 11.57 | 11.57 | 11.39 | 11.45 | 170,508 | -0.21(-1.80%) |
Jul 03, 2013 | 11.81 | 11.81 | 11.53 | 11.66 | 390,990 | -0.22(-1.85%) |
Jul 02, 2013 | 11.95 | 12.00 | 11.87 | 11.88 | 158,673 | -0.17(-1.41%) |
Jul 01, 2013 | 12.04 | 12.15 | 11.98 | 12.05 | 163,074 | +0.07(+0.58%) |
Jun 28, 2013 | 12.08 | 12.08 | 11.89 | 11.98 | 302,329 | -0.05(-0.42%) |
Jun 27, 2013 | 11.96 | 12.14 | 11.86 | 12.03 | 252,797 | +0.20(+1.69%) |
Jun 26, 2013 | 11.53 | 11.84 | 11.50 | 11.83 | 282,895 | +0.40(+3.50%) |
Jun 25, 2013 | 11.35 | 11.47 | 11.11 | 11.43 | 344,985 | +0.08(+0.70%) |
Jun 24, 2013 | 11.44 | 11.47 | 11.26 | 11.35 | 346,387 | -0.20(-1.73%) |
Jun 21, 2013 | 11.63 | 11.71 | 11.46 | 11.55 | 344,249 | -0.16(-1.37%) |
Jun 20, 2013 | 11.83 | 11.85 | 11.68 | 11.71 | 354,394 | -0.28(-2.34%) |
Jun 19, 2013 | 12.02 | 12.07 | 11.94 | 11.99 | 242,073 | -0.08(-0.66%) |
Jun 18, 2013 | 12.09 | 12.14 | 11.95 | 12.07 | 346,050 | -0.08(-0.66%) |
Jun 17, 2013 | 12.26 | 12.28 | 12.15 | 12.15 | 241,789 | -0.14(-1.14%) |
Jun 14, 2013 | 12.10 | 12.29 | 12.08 | 12.29 | 307,294 | +0.20(+1.65%) |
Jun 13, 2013 | 11.91 | 12.15 | 11.79 | 12.09 | 466,709 | +0.11(+0.92%) |
Jun 12, 2013 | 12.15 | 12.15 | 11.94 | 11.98 | 420,152 | -0.14(-1.16%) |
Jun 11, 2013 | 12.35 | 12.35 | 12.11 | 12.12 | 401,781 | -0.31(-2.49%) |
Jun 10, 2013 | 12.68 | 12.73 | 12.36 | 12.43 | 255,456 | -0.30(-2.36%) |
Jun 07, 2013 | 12.79 | 12.80 | 12.72 | 12.73 | 149,361 | -0.08(-0.62%) |
Jun 06, 2013 | 12.73 | 12.82 | 12.68 | 12.81 | 174,323 | +0.07(+0.55%) |
Jun 05, 2013 | 12.61 | 12.77 | 12.61 | 12.74 | 227,442 | +0.09(+0.71%) |
Jun 04, 2013 | 12.46 | 12.77 | 12.35 | 12.65 | 301,126 | +0.08(+0.64%) |
Jun 03, 2013 | 12.80 | 12.88 | 12.45 | 12.57 | 319,926 | -0.26(-2.03%) |
May 31, 2013 | 13.03 | 13.10 | 12.81 | 12.83 | 236,837 | -0.22(-1.69%) |
May 30, 2013 | 13.06 | 13.15 | 12.95 | 13.05 | 166,364 | -0.04(-0.31%) |
May 29, 2013 | 13.35 | 13.41 | 12.99 | 13.09 | 351,205 | -0.35(-2.60%) |
May 28, 2013 | 13.66 | 13.68 | 13.44 | 13.44 | 138,709 | -0.21(-1.56%) |
May 24, 2013 | 13.56 | 13.66 | 13.52 | 13.65 | 193,072 | +0.07(+0.53%) |
May 23, 2013 | 13.60 | 13.62 | 13.55 | 13.58 | 103,225 | -0.01(-0.06%) |
May 22, 2013 | 13.60 | 13.64 | 13.53 | 13.59 | 123,624 | -0.03(-0.23%) |
May 21, 2013 | 13.66 | 13.68 | 13.54 | 13.62 | 126,486 | -0.07(-0.51%) |
May 20, 2013 | 13.56 | 13.70 | 13.55 | 13.69 | 115,625 | +0.12(+0.88%) |
May 17, 2013 | 13.53 | 13.64 | 13.53 | 13.57 | 121,102 | +0.02(+0.15%) |
May 16, 2013 | 13.55 | 13.69 | 13.55 | 13.55 | 150,305 | -0.03(-0.22%) |
May 15, 2013 | 13.84 | 13.84 | 13.58 | 13.58 | 196,298 | -0.17(-1.24%) |
May 13, 2013 | 13.91 | 13.92 | 13.75 | 13.75 | 207,809 | -0.22(-1.57%) |
May 10, 2013 | 13.93 | 13.99 | 13.91 | 13.97 | 160,093 | +0.03(+0.22%) |
May 09, 2013 | 14.04 | 14.06 | 13.92 | 13.94 | 107,875 | -0.15(-1.06%) |
May 08, 2013 | 14.00 | 14.09 | 13.94 | 14.09 | 156,347 | +0.05(+0.36%) |
May 07, 2013 | 13.94 | 14.05 | 13.90 | 14.04 | 161,733 | +0.10(+0.72%) |
May 06, 2013 | 13.86 | 13.96 | 13.83 | 13.94 | 169,736 | +0.05(+0.36%) |
May 03, 2013 | 13.90 | 13.92 | 13.82 | 13.89 | 229,875 | -0.01(-0.07%) |
May 02, 2013 | 13.99 | 14.00 | 13.90 | 13.90 | 214,840 | -0.10(-0.71%) |
May 01, 2013 | 14.01 | 14.01 | 13.92 | 14.00 | 141,103 | +0.01(+0.07%) |
Apr 30, 2013 | 14.00 | 14.00 | 13.93 | 13.99 | 117,846 | +0.00(+0.00%) |
Apr 29, 2013 | 13.87 | 13.99 | 13.79 | 13.99 | 140,919 | +0.08(+0.58%) |
Apr 26, 2013 | 13.82 | 13.91 | 13.85 | 13.91 | 68,707 | +0.05(+0.37%) |
Apr 25, 2013 | 13.82 | 13.87 | 13.77 | 13.86 | 157,152 | +0.07(+0.50%) |
Apr 24, 2013 | 13.91 | 13.92 | 13.79 | 13.79 | 96,500 | -0.05(-0.36%) |
Apr 23, 2013 | 13.87 | 13.93 | 13.78 | 13.84 | 101,408 | +0.02(+0.14%) |
Apr 22, 2013 | 13.84 | 13.86 | 13.78 | 13.82 | 92,799 | -0.03(-0.22%) |
Apr 19, 2013 | 13.87 | 13.87 | 13.73 | 13.85 | 98,722 | -0.09(-0.65%) |
Apr 18, 2013 | 13.87 | 13.95 | 13.77 | 13.94 | 203,258 | +0.11(+0.80%) |
Apr 17, 2013 | 13.75 | 13.89 | 13.70 | 13.83 | 164,320 | +0.13(+0.95%) |
Apr 16, 2013 | 13.77 | 13.78 | 13.69 | 13.70 | 99,541 | -0.07(-0.51%) |
Apr 15, 2013 | 13.73 | 13.77 | 13.65 | 13.77 | 102,757 | +0.04(+0.29%) |
Apr 12, 2013 | 13.69 | 13.76 | 13.65 | 13.73 | 158,386 | +0.12(+0.88%) |
Apr 11, 2013 | 13.72 | 13.72 | 13.57 | 13.61 | 158,097 | -0.11(-0.80%) |
Apr 10, 2013 | 13.69 | 13.72 | 13.59 | 13.72 | 166,643 | +0.04(+0.29%) |
Apr 09, 2013 | 13.54 | 13.68 | 13.54 | 13.68 | 124,372 | +0.12(+0.88%) |
Apr 08, 2013 | 13.73 | 13.73 | 13.56 | 13.56 | 176,593 | -0.12(-0.88%) |
Apr 05, 2013 | 13.51 | 13.68 | 13.49 | 13.68 | 223,773 | +0.26(+1.94%) |
Apr 04, 2013 | 13.44 | 13.50 | 13.36 | 13.42 | 123,055 | +0.00(+0.00%) |
Apr 03, 2013 | 13.53 | 13.56 | 13.34 | 13.42 | 296,780 | -0.15(-1.11%) |
Apr 02, 2013 | 13.75 | 13.75 | 13.55 | 13.57 | 150,585 | -0.16(-1.17%) |
Apr 01, 2013 | 13.73 | 13.80 | 13.66 | 13.73 | 95,058 | -0.02(-0.15%) |
Mar 28, 2013 | 13.70 | 13.80 | 13.70 | 13.75 | 168,391 | +0.03(+0.22%) |
Mar 27, 2013 | 13.55 | 13.72 | 13.53 | 13.72 | 151,673 | +0.17(+1.25%) |
Mar 26, 2013 | 13.60 | 13.62 | 13.48 | 13.55 | 178,038 | -0.10(-0.73%) |
Mar 25, 2013 | 13.74 | 13.75 | 13.58 | 13.65 | 157,067 | -0.07(-0.51%) |
Mar 22, 2013 | 13.75 | 13.75 | 13.60 | 13.72 | 169,545 | +0.01(+0.07%) |
Mar 21, 2013 | 13.61 | 13.72 | 13.45 | 13.71 | 284,366 | +0.10(+0.73%) |
Mar 20, 2013 | 13.44 | 13.63 | 13.41 | 13.61 | 285,961 | +0.15(+1.11%) |
Mar 19, 2013 | 13.22 | 13.47 | 13.13 | 13.46 | 388,461 | +0.15(+1.13%) |
Mar 18, 2013 | 12.91 | 13.31 | 12.81 | 13.31 | 262,143 | +0.41(+3.18%) |
Mar 15, 2013 | 12.98 | 13.08 | 12.85 | 12.90 | 420,620 | -0.17(-1.30%) |
Mar 14, 2013 | 13.31 | 13.36 | 13.04 | 13.07 | 470,897 | -0.30(-2.24%) |
Mar 13, 2013 | 13.40 | 13.41 | 13.32 | 13.37 | 169,118 | -0.04(-0.30%) |
Mar 12, 2013 | 13.47 | 13.52 | 13.19 | 13.41 | 306,285 | -0.08(-0.59%) |
Mar 11, 2013 | 13.70 | 13.70 | 13.45 | 13.49 | 339,429 | -0.21(-1.53%) |
Mar 08, 2013 | 13.82 | 13.82 | 13.67 | 13.70 | 172,507 | -0.14(-1.01%) |
Mar 07, 2013 | 13.95 | 13.95 | 13.80 | 13.84 | 152,044 | -0.11(-0.79%) |
Mar 06, 2013 | 13.92 | 13.96 | 13.83 | 13.95 | 117,377 | +0.07(+0.50%) |
Mar 05, 2013 | 13.99 | 14.00 | 13.88 | 13.88 | 125,228 | -0.09(-0.64%) |
Mar 04, 2013 | 14.01 | 14.01 | 13.95 | 13.97 | 69,876 | -0.04(-0.29%) |
Mar 01, 2013 | 14.00 | 14.08 | 13.97 | 14.01 | 71,579 | +0.00(+0.00%) |
Feb 28, 2013 | 13.92 | 14.01 | 13.92 | 14.01 | 130,843 | +0.01(+0.07%) |
Feb 27, 2013 | 13.95 | 14.02 | 13.93 | 14.00 | 82,560 | +0.06(+0.43%) |
Feb 26, 2013 | 14.01 | 14.03 | 13.93 | 13.94 | 132,936 | -0.08(-0.57%) |
Feb 25, 2013 | 14.07 | 14.09 | 14.00 | 14.02 | 103,989 | -0.03(-0.21%) |
Feb 22, 2013 | 14.15 | 14.16 | 14.04 | 14.05 | 112,535 | +0.00(+0.00%) |
Feb 21, 2013 | 13.98 | 14.18 | 13.98 | 14.05 | 126,661 | +0.08(+0.57%) |
Feb 20, 2013 | 14.03 | 14.05 | 13.93 | 13.97 | 111,768 | -0.08(-0.57%) |
Feb 19, 2013 | 14.12 | 14.12 | 13.99 | 14.05 | 124,972 | -0.03(-0.21%) |
Feb 15, 2013 | 14.19 | 14.22 | 14.04 | 14.08 | 120,775 | -0.12(-0.85%) |
Feb 14, 2013 | 14.36 | 14.36 | 14.07 | 14.20 | 174,739 | -0.09(-0.63%) |
Feb 13, 2013 | 14.41 | 14.41 | 14.25 | 14.29 | 72,571 | -0.08(-0.56%) |
Feb 12, 2013 | 14.40 | 14.40 | 14.26 | 14.37 | 83,491 | +0.02(+0.14%) |
Feb 11, 2013 | 14.39 | 14.40 | 14.28 | 14.35 | 84,276 | -0.03(-0.21%) |
Feb 08, 2013 | 14.41 | 14.44 | 14.32 | 14.38 | 62,096 | -0.02(-0.14%) |
Feb 07, 2013 | 14.47 | 14.47 | 14.37 | 14.40 | 80,012 | -0.04(-0.28%) |
Feb 06, 2013 | 14.38 | 14.44 | 14.34 | 14.44 | 94,667 | +0.14(+0.98%) |
Feb 04, 2013 | 14.30 | 14.37 | 14.23 | 14.30 | 78,412 | -0.01(-0.07%) |
Feb 01, 2013 | 14.29 | 14.41 | 14.29 | 14.31 | 74,308 | +0.04(+0.28%) |
Jan 31, 2013 | 14.37 | 14.37 | 14.21 | 14.27 | 159,769 | -0.03(-0.21%) |
Jan 30, 2013 | 14.40 | 14.47 | 14.24 | 14.30 | 171,189 | -0.08(-0.56%) |
Jan 29, 2013 | 14.46 | 14.57 | 14.31 | 14.38 | 135,820 | -0.11(-0.76%) |
Jan 28, 2013 | 14.69 | 14.69 | 14.43 | 14.49 | 151,111 | -0.15(-1.02%) |
Jan 25, 2013 | 14.80 | 14.80 | 14.55 | 14.64 | 184,228 | -0.12(-0.81%) |
Jan 24, 2013 | 14.71 | 14.77 | 14.66 | 14.76 | 185,880 | +0.01(+0.07%) |
Jan 23, 2013 | 14.73 | 14.75 | 14.63 | 14.75 | 146,009 | +0.12(+0.82%) |
Jan 22, 2013 | 14.57 | 14.67 | 14.57 | 14.63 | 170,551 | -0.01(-0.07%) |
Jan 18, 2013 | 14.50 | 14.68 | 14.50 | 14.64 | 137,014 | +0.10(+0.69%) |
Jan 17, 2013 | 14.49 | 14.58 | 14.48 | 14.54 | 134,612 | +0.10(+0.69%) |
Jan 16, 2013 | 14.22 | 14.44 | 14.11 | 14.44 | 198,262 | +0.20(+1.40%) |
Jan 15, 2013 | 14.44 | 14.45 | 14.20 | 14.24 | 200,437 | -0.17(-1.18%) |
Jan 14, 2013 | 14.49 | 14.54 | 14.36 | 14.41 | 145,045 | +0.02(+0.14%) |
Jan 11, 2013 | 14.56 | 14.62 | 14.34 | 14.39 | 156,634 | -0.11(-0.76%) |
Jan 10, 2013 | 14.64 | 14.68 | 14.50 | 14.50 | 113,280 | -0.12(-0.82%) |
Jan 09, 2013 | 14.56 | 14.63 | 14.52 | 14.62 | 117,753 | +0.12(+0.83%) |
Jan 08, 2013 | 14.47 | 14.55 | 14.46 | 14.50 | 87,591 | -0.01(-0.07%) |
Jan 07, 2013 | 14.43 | 14.51 | 14.38 | 14.51 | 111,787 | +0.06(+0.42%) |
Jan 04, 2013 | 14.43 | 14.54 | 14.36 | 14.45 | 104,064 | +0.05(+0.35%) |
Jan 03, 2013 | 14.34 | 14.42 | 14.32 | 14.40 | 150,298 | +0.10(+0.70%) |
Jan 02, 2013 | 14.14 | 14.30 | 13.99 | 14.30 | 155,014 | +0.31(+2.22%) |
Dec 31, 2012 | 13.84 | 13.99 | 13.62 | 13.99 | 369,802 | +0.05(+0.36%) |
Dec 28, 2012 | 14.01 | 14.19 | 13.85 | 13.94 | 242,727 | -0.16(-1.13%) |
Dec 27, 2012 | 14.19 | 14.19 | 14.02 | 14.10 | 214,066 | -0.02(-0.14%) |
Dec 26, 2012 | 14.41 | 14.48 | 14.12 | 14.12 | 119,014 | -0.26(-1.81%) |
Dec 24, 2012 | 14.35 | 14.49 | 14.19 | 14.38 | 99,926 | +0.08(+0.56%) |
Dec 21, 2012 | 14.15 | 14.31 | 14.09 | 14.30 | 167,306 | +0.15(+1.06%) |
Dec 20, 2012 | 14.18 | 14.23 | 14.11 | 14.15 | 185,047 | -0.03(-0.21%) |
Dec 19, 2012 | 13.90 | 14.19 | 13.86 | 14.18 | 280,767 | +0.26(+1.87%) |
Dec 18, 2012 | 14.40 | 14.40 | 13.87 | 13.92 | 418,382 | -0.43(-3.00%) |
Dec 17, 2012 | 14.58 | 14.61 | 14.23 | 14.35 | 188,954 | -0.20(-1.37%) |
Dec 14, 2012 | 14.85 | 14.85 | 14.42 | 14.55 | 244,837 | -0.13(-0.89%) |
Dec 13, 2012 | 14.97 | 15.02 | 14.62 | 14.68 | 242,035 | -0.29(-1.94%) |
Dec 12, 2012 | 14.95 | 15.03 | 14.91 | 14.97 | 239,737 | +0.11(+0.74%) |
Dec 11, 2012 | 14.84 | 14.94 | 14.83 | 14.86 | 177,492 | +0.00(+0.00%) |
Dec 10, 2012 | 14.89 | 14.92 | 14.80 | 14.86 | 154,081 | +0.05(+0.34%) |
Dec 07, 2012 | 15.00 | 15.07 | 14.80 | 14.81 | 161,598 | -0.23(-1.53%) |
Dec 06, 2012 | 14.99 | 15.04 | 14.95 | 15.04 | 253,493 | +0.11(+0.74%) |
Dec 05, 2012 | 14.85 | 15.00 | 14.84 | 14.93 | 189,975 | +0.06(+0.40%) |