Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.13 | 15.19 | 15.10 | 15.18 | 10,771 | +0.07(+0.46%) |
Apr 29, 2014 | 15.14 | 15.15 | 15.10 | 15.11 | 14,770 | +0.02(+0.13%) |
Apr 28, 2014 | 15.11 | 15.14 | 15.05 | 15.09 | 40,639 | -0.02(-0.13%) |
Apr 25, 2014 | 15.10 | 15.12 | 15.08 | 15.11 | 21,989 | -0.02(-0.13%) |
Apr 24, 2014 | 15.07 | 15.13 | 15.07 | 15.13 | 9,171 | +0.05(+0.33%) |
Apr 23, 2014 | 15.10 | 15.10 | 15.06 | 15.08 | 12,784 | +0.01(+0.07%) |
Apr 22, 2014 | 15.07 | 15.09 | 15.03 | 15.07 | 15,930 | +0.01(+0.07%) |
Apr 21, 2014 | 15.09 | 15.09 | 15.05 | 15.06 | 15,725 | -0.01(-0.07%) |
Apr 17, 2014 | 15.07 | 15.07 | 15.07 | 0 | +0.05(+0.33%) | |
Apr 16, 2014 | 14.95 | 15.02 | 14.95 | 15.02 | 6,296 | +0.19(+1.28%) |
Apr 15, 2014 | 14.81 | 14.88 | 14.79 | 14.83 | 22,210 | +0.05(+0.34%) |
Apr 14, 2014 | 14.83 | 14.85 | 14.77 | 14.78 | 5,864 | -0.04(-0.27%) |
Apr 11, 2014 | 14.87 | 14.87 | 14.79 | 14.82 | 19,064 | -0.08(-0.54%) |
Apr 10, 2014 | 15.07 | 15.07 | 14.90 | 14.90 | 9,920 | -0.14(-0.93%) |
Apr 09, 2014 | 15.04 | 15.06 | 15.02 | 15.04 | 28,887 | +0.05(+0.33%) |
Apr 08, 2014 | 14.92 | 14.99 | 14.92 | 14.99 | 18,829 | +0.05(+0.33%) |
Apr 07, 2014 | 15.05 | 15.06 | 14.92 | 14.94 | 15,832 | -0.13(-0.86%) |
Apr 04, 2014 | 15.11 | 15.15 | 15.07 | 15.07 | 20,597 | +0.01(+0.07%) |
Apr 03, 2014 | 15.07 | 15.09 | 15.01 | 15.06 | 15,812 | +0.05(+0.33%) |
Apr 02, 2014 | 14.97 | 15.02 | 14.97 | 15.01 | 6,006 | +0.03(+0.20%) |
Apr 01, 2014 | 14.98 | 14.99 | 14.91 | 14.98 | 12,168 | +0.10(+0.67%) |
Mar 31, 2014 | 14.81 | 14.90 | 14.81 | 14.88 | 5,276 | +0.15(+1.02%) |
Mar 28, 2014 | 14.62 | 14.73 | 14.62 | 14.73 | 11,552 | +0.18(+1.24%) |
Mar 27, 2014 | 14.58 | 14.58 | 14.52 | 14.55 | 9,607 | -0.03(-0.21%) |
Mar 26, 2014 | 14.65 | 14.65 | 14.58 | 14.58 | 11,112 | -0.09(-0.61%) |
Mar 25, 2014 | 14.60 | 14.68 | 14.60 | 14.67 | 12,564 | +0.13(+0.89%) |
Mar 24, 2014 | 14.70 | 14.71 | 14.54 | 14.54 | 21,387 | -0.15(-1.02%) |
Mar 21, 2014 | 14.70 | 14.76 | 14.68 | 14.69 | 7,497 | +0.00(+0.00%) |
Mar 20, 2014 | 14.65 | 14.71 | 14.64 | 14.69 | 27,567 | +0.03(+0.20%) |
Mar 19, 2014 | 14.63 | 14.67 | 14.63 | 14.66 | 12,893 | +0.08(+0.55%) |
Mar 18, 2014 | 14.49 | 14.58 | 14.49 | 14.58 | 14,801 | +0.10(+0.69%) |
Mar 17, 2014 | 14.50 | 14.54 | 14.48 | 14.48 | 5,268 | +0.01(+0.07%) |
Mar 14, 2014 | 14.48 | 14.48 | 14.45 | 14.47 | 9,837 | +0.02(+0.14%) |
Mar 13, 2014 | 14.61 | 14.61 | 14.45 | 14.45 | 8,749 | -0.14(-0.96%) |
Mar 12, 2014 | 14.56 | 14.61 | 14.51 | 14.59 | 45,139 | -0.01(-0.07%) |
Mar 11, 2014 | 14.76 | 14.76 | 14.60 | 14.60 | 18,829 | -0.14(-0.95%) |
Mar 10, 2014 | 14.72 | 14.74 | 14.69 | 14.74 | 13,950 | +0.02(+0.14%) |
Mar 07, 2014 | 14.76 | 14.77 | 14.71 | 14.72 | 24,922 | +0.00(+0.00%) |
Mar 06, 2014 | 14.68 | 14.74 | 14.68 | 14.72 | 20,973 | +0.05(+0.34%) |
Mar 05, 2014 | 14.69 | 14.70 | 14.61 | 14.67 | 14,814 | -0.01(-0.07%) |
Mar 04, 2014 | 14.58 | 14.68 | 14.58 | 14.68 | 29,814 | +0.18(+1.24%) |
Mar 03, 2014 | 14.43 | 14.50 | 14.43 | 14.50 | 10,787 | +0.03(+0.21%) |
Feb 28, 2014 | 14.43 | 14.52 | 14.43 | 14.47 | 15,576 | +0.04(+0.28%) |
Feb 27, 2014 | 14.38 | 14.43 | 14.37 | 14.43 | 16,462 | +0.03(+0.21%) |
Feb 26, 2014 | 14.34 | 14.40 | 14.32 | 14.40 | 7,071 | +0.08(+0.56%) |
Feb 25, 2014 | 14.35 | 14.35 | 14.29 | 14.32 | 50,162 | -0.06(-0.42%) |
Feb 24, 2014 | 14.32 | 14.43 | 14.32 | 14.38 | 19,129 | +0.07(+0.49%) |
Feb 21, 2014 | 14.31 | 14.32 | 14.28 | 14.31 | 19,581 | +0.02(+0.14%) |
Feb 20, 2014 | 14.20 | 14.30 | 14.20 | 14.29 | 12,966 | +0.09(+0.63%) |
Feb 19, 2014 | 14.20 | 14.23 | 14.18 | 14.20 | 18,489 | +0.01(+0.07%) |
Feb 18, 2014 | 14.27 | 14.27 | 14.16 | 14.19 | 34,085 | -0.05(-0.35%) |
Feb 14, 2014 | 14.24 | 14.24 | 14.24 | 0 | +0.05(+0.35%) | |
Feb 13, 2014 | 14.09 | 14.19 | 14.06 | 14.19 | 7,336 | +0.09(+0.64%) |
Feb 12, 2014 | 14.11 | 14.13 | 14.07 | 14.10 | 7,499 | +0.01(+0.07%) |
Feb 11, 2014 | 13.97 | 14.10 | 13.97 | 14.09 | 13,293 | +0.12(+0.86%) |
Feb 10, 2014 | 14.06 | 14.06 | 13.97 | 13.97 | 9,714 | -0.03(-0.21%) |
Feb 07, 2014 | 13.96 | 14.00 | 13.94 | 14.00 | 18,374 | +0.08(+0.57%) |
Feb 06, 2014 | 13.77 | 13.92 | 13.77 | 13.92 | 22,644 | +0.22(+1.61%) |
Feb 05, 2014 | 13.68 | 13.70 | 13.64 | 13.70 | 11,884 | +0.02(+0.15%) |
Feb 04, 2014 | 13.60 | 13.70 | 13.60 | 13.68 | 37,271 | +0.09(+0.66%) |
Feb 03, 2014 | 13.93 | 13.93 | 13.58 | 13.59 | 90,411 | -0.31(-2.23%) |
Jan 31, 2014 | 13.80 | 13.90 | 13.80 | 13.90 | 49,338 | +0.00(+0.00%) |
Jan 30, 2014 | 13.84 | 13.91 | 13.80 | 13.90 | 11,743 | +0.13(+0.94%) |
Jan 29, 2014 | 13.82 | 13.82 | 13.75 | 13.77 | 19,478 | -0.12(-0.86%) |
Jan 28, 2014 | 13.84 | 13.89 | 13.81 | 13.89 | 7,965 | +0.08(+0.58%) |
Jan 27, 2014 | 13.92 | 13.93 | 13.73 | 13.81 | 22,019 | -0.11(-0.79%) |
Jan 24, 2014 | 14.04 | 14.04 | 13.91 | 13.92 | 35,183 | -0.19(-1.35%) |
Jan 23, 2014 | 14.13 | 14.13 | 14.06 | 14.11 | 36,187 | -0.04(-0.28%) |
Jan 22, 2014 | 14.15 | 14.16 | 14.11 | 14.15 | 24,358 | +0.04(+0.28%) |
Jan 21, 2014 | 14.12 | 14.15 | 14.11 | 14.11 | 7,872 | +0.02(+0.14%) |
Jan 20, 2014 | 14.08 | 14.09 | 14.05 | 14.09 | 61,106 | +0.04(+0.28%) |
Jan 17, 2014 | 14.03 | 14.07 | 14.01 | 14.05 | 26,219 | +0.02(+0.14%) |
Jan 16, 2014 | 14.03 | 14.03 | 13.97 | 14.03 | 18,073 | +0.02(+0.14%) |
Jan 15, 2014 | 13.88 | 14.01 | 13.88 | 14.01 | 19,329 | +0.13(+0.94%) |
Jan 14, 2014 | 13.89 | 13.90 | 13.87 | 13.88 | 31,698 | +0.06(+0.43%) |
Jan 13, 2014 | 13.91 | 13.94 | 13.82 | 13.82 | 18,764 | -0.10(-0.72%) |
Jan 10, 2014 | 13.88 | 13.92 | 13.88 | 13.92 | 27,829 | +0.06(+0.43%) |
Jan 09, 2014 | 13.90 | 13.90 | 13.83 | 13.86 | 15,120 | +0.00(+0.00%) |
Jan 08, 2014 | 13.83 | 13.89 | 13.79 | 13.86 | 28,741 | +0.04(+0.29%) |
Jan 07, 2014 | 13.77 | 13.82 | 13.75 | 13.82 | 12,263 | +0.10(+0.73%) |
Jan 06, 2014 | 13.79 | 13.79 | 13.70 | 13.72 | 37,791 | -0.02(-0.15%) |
Jan 03, 2014 | 13.76 | 13.77 | 13.73 | 13.74 | 26,003 | +0.00(+0.00%) |
Jan 02, 2014 | 13.86 | 13.86 | 13.74 | 13.74 | 29,262 | -0.12(-0.87%) |
Dec 31, 2013 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 13.85 | 13.87 | 13.85 | 13.86 | 17,795 | +0.04(+0.29%) |
Dec 27, 2013 | 13.81 | 13.84 | 13.80 | 13.82 | 13,371 | +0.02(+0.14%) |
Dec 24, 2013 | 13.80 | 13.80 | 13.80 | 0 | +0.01(+0.07%) | |
Dec 23, 2013 | 13.81 | 13.82 | 13.79 | 13.79 | 9,468 | +0.01(+0.07%) |
Dec 20, 2013 | 13.80 | 13.82 | 13.78 | 13.78 | 21,501 | +0.02(+0.15%) |
Dec 19, 2013 | 13.78 | 13.79 | 13.75 | 13.76 | 52,915 | -0.09(-0.65%) |
Dec 18, 2013 | 13.74 | 13.85 | 13.74 | 13.85 | 32,142 | +0.11(+0.80%) |
Dec 17, 2013 | 13.70 | 13.76 | 13.70 | 13.74 | 38,138 | +0.04(+0.29%) |
Dec 16, 2013 | 13.71 | 13.73 | 13.69 | 13.70 | 42,082 | +0.06(+0.44%) |
Dec 13, 2013 | 13.58 | 13.66 | 13.58 | 13.64 | 29,906 | +0.05(+0.37%) |
Dec 12, 2013 | 13.63 | 13.63 | 13.55 | 13.59 | 15,138 | -0.08(-0.59%) |
Dec 11, 2013 | 13.80 | 13.80 | 13.67 | 13.67 | 21,978 | -0.13(-0.94%) |
Dec 10, 2013 | 13.80 | 13.82 | 13.79 | 13.80 | 25,336 | -0.01(-0.07%) |
Dec 09, 2013 | 13.83 | 13.85 | 13.81 | 13.81 | 20,095 | -0.01(-0.07%) |
Dec 06, 2013 | 13.86 | 13.86 | 13.80 | 13.82 | 13,417 | -0.02(-0.14%) |
Dec 05, 2013 | 13.86 | 13.86 | 13.81 | 13.84 | 11,816 | -0.03(-0.22%) |
Dec 04, 2013 | 13.93 | 13.93 | 13.85 | 13.87 | 16,677 | -0.07(-0.50%) |
Dec 03, 2013 | 13.94 | 13.96 | 13.90 | 13.94 | 39,181 | -0.04(-0.29%) |
Dec 02, 2013 | 13.96 | 14.00 | 13.94 | 13.98 | 55,831 | +0.03(+0.22%) |
Nov 29, 2013 | 13.90 | 13.98 | 13.90 | 13.95 | 26,513 | +0.04(+0.29%) |
Nov 28, 2013 | 13.91 | 13.92 | 13.90 | 13.91 | 14,965 | +0.01(+0.07%) |
Nov 27, 2013 | 13.88 | 13.93 | 13.85 | 13.90 | 14,482 | +0.01(+0.07%) |
Nov 26, 2013 | 13.90 | 13.92 | 13.89 | 13.89 | 6,674 | -0.04(-0.29%) |
Nov 25, 2013 | 14.00 | 14.00 | 13.93 | 13.93 | 26,318 | -0.03(-0.21%) |
Nov 22, 2013 | 14.04 | 14.04 | 13.96 | 13.96 | 54,341 | -0.06(-0.43%) |
Nov 21, 2013 | 13.96 | 14.05 | 13.96 | 14.02 | 51,529 | +0.09(+0.65%) |
Nov 20, 2013 | 13.99 | 13.99 | 13.92 | 13.93 | 10,708 | -0.03(-0.21%) |
Nov 19, 2013 | 13.93 | 13.99 | 13.91 | 13.96 | 15,190 | +0.04(+0.29%) |
Nov 18, 2013 | 13.96 | 13.98 | 13.92 | 13.92 | 27,572 | +0.00(+0.00%) |
Nov 15, 2013 | 13.94 | 13.94 | 13.88 | 13.92 | 18,469 | +0.00(+0.00%) |
Nov 14, 2013 | 13.91 | 13.93 | 13.88 | 13.92 | 18,420 | -0.02(-0.14%) |
Nov 12, 2013 | 13.92 | 13.97 | 13.90 | 13.94 | 248,725 | -0.01(-0.07%) |
Nov 11, 2013 | 13.99 | 13.99 | 13.95 | 13.95 | 12,119 | -0.03(-0.21%) |
Nov 08, 2013 | 13.84 | 13.98 | 13.80 | 13.98 | 24,111 | +0.14(+1.01%) |
Nov 07, 2013 | 13.97 | 13.97 | 13.83 | 13.84 | 39,660 | -0.11(-0.79%) |
Nov 06, 2013 | 13.96 | 13.98 | 13.92 | 13.95 | 39,235 | +0.06(+0.43%) |
Nov 05, 2013 | 13.93 | 13.93 | 13.86 | 13.89 | 30,281 | -0.02(-0.14%) |
Nov 04, 2013 | 13.87 | 13.91 | 13.85 | 13.91 | 16,910 | +0.06(+0.43%) |
Nov 01, 2013 | 13.90 | 13.90 | 13.84 | 13.85 | 22,748 | -0.02(-0.14%) |
Oct 31, 2013 | 13.87 | 13.92 | 13.87 | 13.87 | 62,651 | +0.00(+0.00%) |
Oct 30, 2013 | 13.84 | 13.87 | 13.82 | 13.87 | 34,051 | +0.05(+0.36%) |
Oct 29, 2013 | 13.75 | 13.83 | 13.75 | 13.82 | 85,027 | +0.12(+0.88%) |
Oct 28, 2013 | 13.76 | 13.78 | 13.70 | 13.70 | 74,358 | -0.04(-0.29%) |
Oct 25, 2013 | 13.75 | 13.75 | 13.71 | 13.74 | 38,712 | +0.00(+0.00%) |
Oct 24, 2013 | 13.76 | 13.76 | 13.66 | 13.74 | 65,078 | +0.02(+0.15%) |
Oct 23, 2013 | 13.71 | 13.77 | 13.70 | 13.72 | 38,198 | -0.01(-0.07%) |
Oct 22, 2013 | 13.75 | 13.76 | 13.71 | 13.73 | 93,510 | +0.02(+0.15%) |
Oct 21, 2013 | 13.71 | 13.72 | 13.68 | 13.71 | 226,291 | +0.00(+0.00%) |
Oct 18, 2013 | 13.59 | 13.71 | 13.59 | 13.71 | 70,434 | +0.15(+1.11%) |
Oct 17, 2013 | 13.52 | 13.56 | 13.47 | 13.56 | 9,276 | +0.03(+0.22%) |
Oct 16, 2013 | 13.48 | 13.53 | 13.48 | 13.53 | 70,197 | +0.06(+0.45%) |
Oct 15, 2013 | 13.51 | 13.51 | 13.43 | 13.47 | 19,625 | +0.00(+0.00%) |
Oct 11, 2013 | 13.47 | 13.47 | 13.47 | 0 | +0.05(+0.37%) | |
Oct 10, 2013 | 13.33 | 13.43 | 13.33 | 13.42 | 10,108 | +0.14(+1.05%) |
Oct 09, 2013 | 13.22 | 13.28 | 13.19 | 13.28 | 15,015 | +0.06(+0.45%) |
Oct 08, 2013 | 13.32 | 13.32 | 13.20 | 13.22 | 5,878 | -0.06(-0.45%) |
Oct 07, 2013 | 13.25 | 13.32 | 13.25 | 13.28 | 79,014 | -0.06(-0.45%) |
Oct 04, 2013 | 13.33 | 13.36 | 13.33 | 13.34 | 13,100 | +0.03(+0.23%) |
Oct 03, 2013 | 13.41 | 13.43 | 13.28 | 13.31 | 17,091 | -0.12(-0.89%) |
Oct 02, 2013 | 13.36 | 13.43 | 13.36 | 13.43 | 51,858 | +0.05(+0.37%) |
Oct 01, 2013 | 13.34 | 13.40 | 13.33 | 13.38 | 8,076 | +0.05(+0.38%) |
Sep 27, 2013 | 13.35 | 13.36 | 13.32 | 13.33 | 10,878 | -0.08(-0.60%) |
Sep 26, 2013 | 13.40 | 13.43 | 13.37 | 13.41 | 12,879 | +0.06(+0.45%) |
Sep 25, 2013 | 13.42 | 13.42 | 13.33 | 13.35 | 36,319 | -0.11(-0.82%) |
Sep 24, 2013 | 13.40 | 13.48 | 13.40 | 13.46 | 8,811 | +0.11(+0.82%) |
Sep 23, 2013 | 13.35 | 13.35 | 13.30 | 13.35 | 11,707 | +0.00(+0.00%) |
Sep 20, 2013 | 13.47 | 13.47 | 13.35 | 13.35 | 12,426 | -0.10(-0.74%) |
Sep 19, 2013 | 13.49 | 13.49 | 13.42 | 13.45 | 25,373 | -0.01(-0.07%) |
Sep 18, 2013 | 13.49 | 13.50 | 13.45 | 13.46 | 9,420 | +0.00(+0.00%) |
Sep 17, 2013 | 13.48 | 13.48 | 13.44 | 13.46 | 84,838 | +0.03(+0.22%) |
Sep 16, 2013 | 13.25 | 13.43 | 13.25 | 13.43 | 19,932 | +0.18(+1.36%) |
Sep 13, 2013 | 13.29 | 13.29 | 13.25 | 13.25 | 23,327 | +0.02(+0.15%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.23 | 13.23 | 76,146 | -0.07(-0.53%) |
Sep 11, 2013 | 13.27 | 13.30 | 13.25 | 13.30 | 18,468 | +0.02(+0.15%) |
Sep 10, 2013 | 13.25 | 13.31 | 13.25 | 13.28 | 28,565 | +0.05(+0.38%) |
Sep 09, 2013 | 13.23 | 13.23 | 13.19 | 13.23 | 12,409 | +0.04(+0.30%) |
Sep 06, 2013 | 13.20 | 13.22 | 13.19 | 13.19 | 37,913 | +0.00(+0.00%) |
Sep 05, 2013 | 13.11 | 13.19 | 13.11 | 13.19 | 15,368 | +0.11(+0.84%) |
Sep 04, 2013 | 13.00 | 13.08 | 12.97 | 13.08 | 22,523 | +0.07(+0.54%) |
Sep 03, 2013 | 13.07 | 13.07 | 13.01 | 13.01 | 7,064 | +0.06(+0.46%) |
Aug 30, 2013 | 12.95 | 12.95 | 12.95 | 0 | +0.02(+0.15%) | |
Aug 29, 2013 | 12.82 | 12.93 | 12.82 | 12.93 | 6,778 | +0.12(+0.94%) |
Aug 28, 2013 | 12.84 | 12.85 | 12.79 | 12.81 | 21,200 | +0.05(+0.39%) |
Aug 27, 2013 | 12.91 | 12.92 | 12.75 | 12.76 | 27,480 | -0.20(-1.54%) |
Aug 26, 2013 | 13.01 | 13.02 | 12.96 | 12.96 | 14,154 | -0.02(-0.15%) |
Aug 23, 2013 | 12.95 | 12.99 | 12.94 | 12.98 | 15,795 | +0.05(+0.39%) |
Aug 22, 2013 | 12.93 | 12.94 | 12.91 | 12.93 | 27,020 | +0.04(+0.31%) |
Aug 21, 2013 | 12.96 | 12.96 | 12.86 | 12.89 | 14,770 | -0.04(-0.31%) |
Aug 20, 2013 | 12.90 | 12.95 | 12.90 | 12.93 | 22,392 | +0.06(+0.47%) |
Aug 19, 2013 | 13.01 | 13.01 | 12.87 | 12.87 | 20,543 | -0.15(-1.15%) |
Aug 16, 2013 | 12.95 | 13.01 | 12.92 | 13.02 | 9,297 | +0.10(+0.77%) |
Aug 15, 2013 | 12.90 | 12.92 | 12.85 | 12.92 | 24,446 | +0.01(+0.08%) |
Aug 14, 2013 | 12.95 | 12.95 | 12.90 | 12.91 | 9,656 | -0.07(-0.54%) |
Aug 13, 2013 | 12.96 | 12.98 | 12.92 | 12.98 | 17,749 | +0.04(+0.31%) |
Aug 12, 2013 | 12.97 | 12.98 | 12.93 | 12.94 | 28,341 | -0.03(-0.23%) |
Aug 09, 2013 | 13.02 | 13.02 | 12.97 | 12.97 | 10,197 | -0.04(-0.31%) |
Aug 08, 2013 | 12.95 | 13.02 | 12.94 | 13.01 | 8,579 | +0.13(+1.01%) |
Aug 07, 2013 | 12.95 | 12.95 | 12.87 | 12.88 | 9,077 | -0.06(-0.46%) |
Aug 06, 2013 | 12.88 | 13.01 | 12.88 | 12.94 | 6,515 | -0.07(-0.54%) |
Aug 02, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 12.99 | 13.02 | 12.96 | 13.01 | 27,336 | +0.12(+0.93%) |
Jul 31, 2013 | 12.89 | 12.91 | 12.85 | 12.89 | 116,095 | +0.08(+0.62%) |
Jul 30, 2013 | 12.81 | 12.84 | 12.80 | 12.81 | 37,256 | +0.00(+0.00%) |
Jul 29, 2013 | 12.78 | 12.81 | 12.72 | 12.81 | 49,281 | +0.06(+0.47%) |
Jul 26, 2013 | 12.75 | 12.76 | 12.75 | 12.75 | 3,048 | +0.02(+0.16%) |
Jul 25, 2013 | 12.77 | 12.77 | 12.73 | 12.73 | 443,874 | -0.03(-0.24%) |
Jul 24, 2013 | 12.78 | 12.78 | 12.75 | 12.76 | 31,012 | +0.04(+0.31%) |
Jul 23, 2013 | 12.71 | 12.73 | 12.71 | 12.72 | 49,156 | +0.06(+0.47%) |
Jul 22, 2013 | 12.77 | 12.77 | 12.66 | 12.66 | 6,785 | -0.08(-0.63%) |
Jul 19, 2013 | 12.72 | 12.74 | 12.70 | 12.74 | 16,597 | +0.04(+0.31%) |
Jul 18, 2013 | 12.69 | 12.73 | 12.69 | 12.70 | 62,740 | +0.10(+0.79%) |
Jul 17, 2013 | 12.64 | 12.64 | 12.60 | 12.60 | 3,952 | +0.01(+0.08%) |
Jul 16, 2013 | 12.74 | 12.74 | 12.57 | 12.59 | 16,413 | -0.10(-0.79%) |
Jul 15, 2013 | 12.69 | 12.76 | 12.69 | 12.69 | 32,404 | +0.08(+0.63%) |
Jul 12, 2013 | 12.64 | 12.65 | 12.61 | 12.61 | 3,772 | -0.03(-0.24%) |
Jul 11, 2013 | 12.50 | 12.64 | 12.50 | 12.64 | 13,912 | +0.21(+1.69%) |
Jul 10, 2013 | 12.42 | 12.43 | 12.40 | 12.43 | 4,980 | +0.00(+0.00%) |
Jul 09, 2013 | 12.42 | 12.43 | 12.43 | 12.43 | 29,520 | -0.02(-0.16%) |
Jul 08, 2013 | 12.49 | 12.49 | 12.42 | 12.45 | 8,637 | +0.06(+0.48%) |
Jul 05, 2013 | 12.37 | 12.39 | 12.37 | 12.39 | 9,433 | +0.00(+0.00%) |
Jul 04, 2013 | 12.38 | 12.39 | 12.34 | 12.39 | 16,523 | +0.08(+0.65%) |
Jul 03, 2013 | 12.44 | 12.44 | 12.31 | 12.31 | 8,611 | -0.08(-0.65%) |
Jul 02, 2013 | 12.47 | 12.47 | 12.38 | 12.39 | 14,029 | +0.00(+0.00%) |
Jun 28, 2013 | 12.39 | 12.39 | 12.39 | 0 | +0.27(+2.23%) | |
Jun 26, 2013 | 12.12 | 12.13 | 12.12 | 12.12 | 1,542 | +0.13(+1.08%) |
Jun 25, 2013 | 11.97 | 11.99 | 11.97 | 11.99 | 2,247 | +0.04(+0.33%) |
Jun 24, 2013 | 12.02 | 12.02 | 11.89 | 11.95 | 1,107 | -0.15(-1.24%) |
Jun 21, 2013 | 12.13 | 12.14 | 12.08 | 12.10 | 5,430 | +0.03(+0.25%) |
Jun 20, 2013 | 12.19 | 12.19 | 12.07 | 12.07 | 96,131 | -0.15(-1.23%) |
Jun 19, 2013 | 12.27 | 12.27 | 12.22 | 12.22 | 1,500 | -0.05(-0.41%) |
Jun 18, 2013 | 12.26 | 12.28 | 12.24 | 12.27 | 3,347 | +0.12(+0.99%) |
Jun 17, 2013 | 12.15 | 12.15 | 12.15 | 49 | +0.00(+0.00%) | |
Jun 14, 2013 | 12.15 | 12.15 | 12.15 | 12.15 | 3,438 | +0.03(+0.25%) |
Jun 13, 2013 | 12.12 | 12.12 | 12.12 | 12.12 | 171 | +0.13(+1.08%) |
Jun 12, 2013 | 12.16 | 12.16 | 11.99 | 11.99 | 3,460 | -0.13(-1.07%) |
Jun 11, 2013 | 12.11 | 12.12 | 12.10 | 12.12 | 4,336 | -0.08(-0.66%) |
Jun 10, 2013 | 12.20 | 12.20 | 12.20 | 12.20 | 3,463 | +0.01(+0.08%) |
Jun 07, 2013 | 12.21 | 12.21 | 12.19 | 12.19 | 3,941 | +0.02(+0.16%) |
Jun 06, 2013 | 12.24 | 12.24 | 12.17 | 12.17 | 4,620 | -0.07(-0.57%) |
Jun 05, 2013 | 12.39 | 12.39 | 12.23 | 12.24 | 3,956 | -0.17(-1.37%) |
Jun 04, 2013 | 12.44 | 12.44 | 12.41 | 12.41 | 1,213 | +0.01(+0.08%) |
Jun 03, 2013 | 12.42 | 12.44 | 12.40 | 12.40 | 2,910 | -0.03(-0.24%) |
May 31, 2013 | 12.43 | 12.44 | 12.43 | 12.43 | 2,942 | -0.02(-0.16%) |
May 30, 2013 | 12.39 | 12.45 | 12.39 | 12.45 | 18,187 | +0.09(+0.73%) |
May 29, 2013 | 12.43 | 12.43 | 12.35 | 12.36 | 12,143 | -0.08(-0.64%) |
May 28, 2013 | 12.50 | 12.50 | 12.41 | 12.44 | 7,325 | +0.08(+0.65%) |
May 27, 2013 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 12.38 | 12.38 | 12.35 | 12.36 | 21,318 | -0.04(-0.32%) |
May 23, 2013 | 12.39 | 12.40 | 12.39 | 12.40 | 3,686 | -0.04(-0.32%) |
May 22, 2013 | 12.55 | 12.55 | 12.44 | 12.44 | 19,978 | -0.05(-0.40%) |
May 21, 2013 | 12.50 | 12.51 | 12.49 | 12.49 | 1,515 | +0.12(+0.97%) |
May 17, 2013 | 12.37 | 12.37 | 12.37 | 0 | +0.10(+0.81%) | |
May 16, 2013 | 12.19 | 12.29 | 12.19 | 12.27 | 5,951 | +0.08(+0.66%) |
May 15, 2013 | 12.23 | 12.23 | 12.19 | 12.19 | 8,480 | +0.00(+0.00%) |
May 13, 2013 | 12.19 | 12.19 | 12.19 | 12.19 | 1,120 | +0.00(+0.00%) |
May 10, 2013 | 12.15 | 12.19 | 12.14 | 12.19 | 3,318 | +0.05(+0.41%) |
May 09, 2013 | 12.13 | 12.15 | 12.13 | 12.14 | 950 | +0.08(+0.66%) |
May 08, 2013 | 12.03 | 12.06 | 12.03 | 12.06 | 1,500 | +0.04(+0.33%) |
May 07, 2013 | 12.05 | 12.06 | 12.02 | 12.02 | 5,216 | -0.05(-0.41%) |
May 06, 2013 | 12.12 | 12.12 | 12.07 | 12.07 | 640 | -0.09(-0.74%) |
May 03, 2013 | 12.16 | 12.16 | 12.16 | 12.16 | 1,700 | +0.09(+0.75%) |
May 02, 2013 | 12.06 | 12.07 | 12.06 | 12.07 | 2,100 | +0.05(+0.42%) |