Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.83 | 12.91 | 12.80 | 12.91 | 56,039 | +0.05(+0.39%) |
Sep 29, 2014 | 12.82 | 12.86 | 12.75 | 12.86 | 50,954 | -0.07(-0.54%) |
Sep 26, 2014 | 12.92 | 12.93 | 12.85 | 12.93 | 41,116 | -0.03(-0.23%) |
Sep 25, 2014 | 13.05 | 13.07 | 12.92 | 12.96 | 49,954 | -0.12(-0.92%) |
Sep 24, 2014 | 13.07 | 13.09 | 13.05 | 13.08 | 43,894 | -0.03(-0.23%) |
Sep 23, 2014 | 13.10 | 13.14 | 13.05 | 13.11 | 42,469 | +0.02(+0.15%) |
Sep 22, 2014 | 13.11 | 13.15 | 13.06 | 13.09 | 33,139 | -0.05(-0.38%) |
Sep 19, 2014 | 13.13 | 13.16 | 13.10 | 13.14 | 62,926 | +0.03(+0.23%) |
Sep 18, 2014 | 13.10 | 13.14 | 13.08 | 13.11 | 48,987 | +0.03(+0.23%) |
Sep 17, 2014 | 13.06 | 13.08 | 13.05 | 13.08 | 34,265 | -0.01(-0.08%) |
Sep 16, 2014 | 13.16 | 13.16 | 13.04 | 13.09 | 51,892 | -0.05(-0.38%) |
Sep 15, 2014 | 13.20 | 13.20 | 13.13 | 13.14 | 23,859 | -0.06(-0.45%) |
Sep 12, 2014 | 13.24 | 13.25 | 13.18 | 13.20 | 37,123 | -0.04(-0.30%) |
Sep 11, 2014 | 13.32 | 13.32 | 13.20 | 13.24 | 41,324 | -0.12(-0.90%) |
Sep 10, 2014 | 13.35 | 13.36 | 13.31 | 13.36 | 32,437 | +0.03(+0.23%) |
Sep 09, 2014 | 13.38 | 13.40 | 13.29 | 13.33 | 30,737 | -0.03(-0.22%) |
Sep 08, 2014 | 13.47 | 13.51 | 13.32 | 13.36 | 65,754 | -0.16(-1.18%) |
Sep 05, 2014 | 13.46 | 13.52 | 13.46 | 13.52 | 26,115 | +0.06(+0.45%) |
Sep 04, 2014 | 13.51 | 13.57 | 13.46 | 13.46 | 43,054 | -0.06(-0.44%) |
Sep 03, 2014 | 13.60 | 13.60 | 13.48 | 13.52 | 32,491 | -0.05(-0.41%) |
Sep 02, 2014 | 13.61 | 13.62 | 13.57 | 13.57 | 30,595 | -0.03(-0.18%) |
Aug 29, 2014 | 13.58 | 13.60 | 13.60 | 13.60 | 58,000 | +0.02(+0.15%) |
Aug 28, 2014 | 13.51 | 13.58 | 13.49 | 13.58 | 34,701 | +0.01(+0.07%) |
Aug 27, 2014 | 13.53 | 13.57 | 13.53 | 13.57 | 63,506 | +0.02(+0.15%) |
Aug 26, 2014 | 13.55 | 13.56 | 13.49 | 13.55 | 54,532 | +0.04(+0.30%) |
Aug 25, 2014 | 13.54 | 13.54 | 13.47 | 13.51 | 53,834 | +0.00(+0.00%) |
Aug 22, 2014 | 13.46 | 13.52 | 13.46 | 13.51 | 56,221 | +0.03(+0.22%) |
Aug 21, 2014 | 13.46 | 13.52 | 13.46 | 13.48 | 45,284 | +0.02(+0.13%) |
Aug 20, 2014 | 13.48 | 13.48 | 13.45 | 13.46 | 42,207 | -0.01(-0.05%) |
Aug 19, 2014 | 13.45 | 13.47 | 13.41 | 13.47 | 42,803 | +0.05(+0.37%) |
Aug 18, 2014 | 13.40 | 13.43 | 13.40 | 13.42 | 55,889 | +0.02(+0.15%) |
Aug 15, 2014 | 13.38 | 13.40 | 13.35 | 13.40 | 50,478 | +0.04(+0.30%) |
Aug 14, 2014 | 13.36 | 13.38 | 13.34 | 13.36 | 23,448 | +0.03(+0.23%) |
Aug 13, 2014 | 13.30 | 13.33 | 13.29 | 13.33 | 24,642 | -0.05(-0.38%) |
Aug 12, 2014 | 13.31 | 13.38 | 13.31 | 13.38 | 31,207 | +0.05(+0.38%) |
Aug 11, 2014 | 13.20 | 13.33 | 13.20 | 13.33 | 47,707 | +0.13(+0.98%) |
Aug 08, 2014 | 13.10 | 13.21 | 13.07 | 13.20 | 47,023 | +0.13(+0.99%) |
Aug 07, 2014 | 13.04 | 13.29 | 13.03 | 13.07 | 57,190 | +0.03(+0.23%) |
Aug 06, 2014 | 12.97 | 13.10 | 12.96 | 13.04 | 87,072 | +0.00(+0.00%) |
Aug 05, 2014 | 13.11 | 13.11 | 13.04 | 13.04 | 41,384 | -0.08(-0.61%) |
Aug 04, 2014 | 13.07 | 13.15 | 13.06 | 13.12 | 50,116 | -0.04(-0.30%) |
Aug 01, 2014 | 13.18 | 13.26 | 13.07 | 13.16 | 77,210 | -0.08(-0.60%) |
Jul 31, 2014 | 13.45 | 13.47 | 13.20 | 13.24 | 120,217 | -0.23(-1.71%) |
Jul 30, 2014 | 13.62 | 13.63 | 13.47 | 13.47 | 50,099 | -0.12(-0.90%) |
Jul 29, 2014 | 13.65 | 13.67 | 13.59 | 13.59 | 36,872 | -0.03(-0.21%) |
Jul 28, 2014 | 13.67 | 13.70 | 13.62 | 13.62 | 40,773 | -0.04(-0.29%) |
Jul 25, 2014 | 13.69 | 13.69 | 13.62 | 13.66 | 27,997 | -0.02(-0.15%) |
Jul 24, 2014 | 13.62 | 13.68 | 13.61 | 13.68 | 61,888 | +0.08(+0.59%) |
Jul 23, 2014 | 13.56 | 13.60 | 13.52 | 13.60 | 43,415 | +0.06(+0.44%) |
Jul 22, 2014 | 13.49 | 13.54 | 13.47 | 13.54 | 37,032 | +0.10(+0.74%) |
Jul 21, 2014 | 13.53 | 13.54 | 13.44 | 13.44 | 48,018 | -0.09(-0.67%) |
Jul 18, 2014 | 13.47 | 13.54 | 13.45 | 13.53 | 73,768 | +0.06(+0.45%) |
Jul 17, 2014 | 13.56 | 13.56 | 13.45 | 13.47 | 71,520 | -0.05(-0.37%) |
Jul 16, 2014 | 13.61 | 13.61 | 13.52 | 13.52 | 53,363 | -0.09(-0.66%) |
Jul 15, 2014 | 13.67 | 13.67 | 13.59 | 13.61 | 35,413 | -0.03(-0.22%) |
Jul 14, 2014 | 13.72 | 13.72 | 13.64 | 13.64 | 42,491 | -0.08(-0.58%) |
Jul 11, 2014 | 13.63 | 13.72 | 13.63 | 13.72 | 40,438 | +0.01(+0.07%) |
Jul 10, 2014 | 13.72 | 13.75 | 13.71 | 13.71 | 61,203 | -0.01(-0.07%) |
Jul 09, 2014 | 13.73 | 13.77 | 13.72 | 13.72 | 49,332 | -0.06(-0.44%) |
Jul 08, 2014 | 13.78 | 13.78 | 13.73 | 13.78 | 37,510 | +0.02(+0.15%) |
Jul 07, 2014 | 13.78 | 13.80 | 13.72 | 13.76 | 32,795 | +0.00(+0.00%) |
Jul 03, 2014 | 13.81 | 13.76 | 13.76 | 13.76 | 40,200 | -0.02(-0.15%) |
Jul 02, 2014 | 13.82 | 13.83 | 13.78 | 13.78 | 31,434 | -0.01(-0.07%) |
Jul 01, 2014 | 13.82 | 13.86 | 13.79 | 13.79 | 54,489 | -0.06(-0.43%) |
Jun 30, 2014 | 13.78 | 13.85 | 13.78 | 13.85 | 47,780 | +0.01(+0.07%) |
Jun 27, 2014 | 13.80 | 13.84 | 13.77 | 13.84 | 55,295 | +0.04(+0.29%) |
Jun 26, 2014 | 13.82 | 13.82 | 13.75 | 13.80 | 35,775 | +0.01(+0.07%) |
Jun 25, 2014 | 13.82 | 13.83 | 13.79 | 13.79 | 53,777 | -0.04(-0.29%) |
Jun 24, 2014 | 13.81 | 13.83 | 13.78 | 13.83 | 37,372 | +0.02(+0.14%) |
Jun 23, 2014 | 13.83 | 13.83 | 13.77 | 13.81 | 34,672 | +0.00(+0.00%) |
Jun 20, 2014 | 13.81 | 13.82 | 13.76 | 13.81 | 37,232 | +0.01(+0.07%) |
Jun 19, 2014 | 13.85 | 13.85 | 13.76 | 13.80 | 33,094 | -0.02(-0.14%) |
Jun 18, 2014 | 13.83 | 13.83 | 13.74 | 13.82 | 51,570 | +0.04(+0.29%) |
Jun 17, 2014 | 13.78 | 13.78 | 13.71 | 13.78 | 25,511 | +0.00(+0.00%) |
Jun 16, 2014 | 13.79 | 13.79 | 13.74 | 13.78 | 26,434 | -0.01(-0.07%) |
Jun 13, 2014 | 13.72 | 13.79 | 13.72 | 13.79 | 28,648 | +0.08(+0.58%) |
Jun 12, 2014 | 13.75 | 13.76 | 13.69 | 13.71 | 34,320 | -0.08(-0.58%) |
Jun 11, 2014 | 13.68 | 13.79 | 13.68 | 13.79 | 36,933 | +0.03(+0.22%) |
Jun 10, 2014 | 13.76 | 13.76 | 13.71 | 13.76 | 83,157 | +0.06(+0.44%) |
Jun 06, 2014 | 13.76 | 13.79 | 13.70 | 13.70 | 64,557 | -0.05(-0.36%) |
Jun 05, 2014 | 13.75 | 13.75 | 13.70 | 13.75 | 38,172 | +0.04(+0.29%) |
Jun 04, 2014 | 13.73 | 13.76 | 13.67 | 13.71 | 32,218 | +0.01(+0.07%) |
Jun 03, 2014 | 13.75 | 13.75 | 13.70 | 13.70 | 48,019 | -0.06(-0.44%) |
Jun 02, 2014 | 13.77 | 13.79 | 13.73 | 13.76 | 35,396 | +0.00(+0.00%) |
May 30, 2014 | 13.83 | 13.83 | 13.75 | 13.76 | 48,357 | -0.04(-0.29%) |
May 29, 2014 | 13.78 | 13.80 | 13.73 | 13.80 | 47,542 | +0.04(+0.29%) |
May 28, 2014 | 13.75 | 13.76 | 13.71 | 13.76 | 28,907 | +0.04(+0.29%) |
May 27, 2014 | 13.80 | 13.80 | 13.69 | 13.72 | 54,716 | -0.03(-0.22%) |
May 23, 2014 | 13.77 | 13.75 | 13.75 | 13.75 | 27,500 | +0.01(+0.06%) |
May 22, 2014 | 13.76 | 13.78 | 13.74 | 13.74 | 15,247 | -0.01(-0.06%) |
May 21, 2014 | 13.71 | 13.76 | 13.71 | 13.75 | 38,008 | +0.06(+0.44%) |
May 20, 2014 | 13.75 | 13.77 | 13.65 | 13.69 | 67,303 | -0.07(-0.51%) |
May 19, 2014 | 13.76 | 13.76 | 13.72 | 13.76 | 41,691 | +0.00(+0.00%) |
May 16, 2014 | 13.69 | 13.78 | 13.68 | 13.76 | 76,221 | +0.06(+0.44%) |
May 15, 2014 | 13.76 | 13.78 | 13.68 | 13.70 | 62,021 | -0.06(-0.44%) |
May 14, 2014 | 13.75 | 13.78 | 13.74 | 13.76 | 62,668 | +0.02(+0.15%) |
May 13, 2014 | 13.84 | 13.84 | 13.74 | 13.74 | 38,350 | -0.13(-0.94%) |
May 12, 2014 | 13.80 | 13.87 | 13.80 | 13.87 | 59,918 | +0.05(+0.36%) |
May 09, 2014 | 13.83 | 13.83 | 13.76 | 13.82 | 41,649 | -0.02(-0.14%) |
May 08, 2014 | 13.80 | 13.84 | 13.74 | 13.84 | 51,866 | +0.08(+0.58%) |
May 07, 2014 | 13.76 | 13.76 | 13.72 | 13.76 | 55,951 | +0.01(+0.07%) |
May 06, 2014 | 13.73 | 13.75 | 13.70 | 13.75 | 36,488 | +0.03(+0.22%) |
May 05, 2014 | 13.73 | 13.74 | 13.67 | 13.72 | 66,341 | -0.01(-0.07%) |
May 02, 2014 | 13.70 | 13.74 | 13.68 | 13.73 | 50,274 | +0.02(+0.15%) |
May 01, 2014 | 13.76 | 13.76 | 13.68 | 13.71 | 71,851 | +0.00(+0.00%) |
Apr 30, 2014 | 13.75 | 13.77 | 13.67 | 13.71 | 70,303 | -0.01(-0.07%) |
Apr 29, 2014 | 13.70 | 13.72 | 13.66 | 13.72 | 37,917 | +0.03(+0.22%) |
Apr 28, 2014 | 13.69 | 13.71 | 13.65 | 13.69 | 53,628 | +0.04(+0.29%) |
Apr 25, 2014 | 13.65 | 13.68 | 13.61 | 13.65 | 42,074 | +0.03(+0.22%) |
Apr 24, 2014 | 13.68 | 13.68 | 13.61 | 13.62 | 55,365 | -0.08(-0.58%) |
Apr 23, 2014 | 13.69 | 13.70 | 13.64 | 13.70 | 45,773 | +0.02(+0.15%) |
Apr 22, 2014 | 13.76 | 13.77 | 13.65 | 13.68 | 52,048 | -0.05(-0.36%) |
Apr 21, 2014 | 13.79 | 13.81 | 13.70 | 13.73 | 69,464 | -0.05(-0.36%) |
Apr 17, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 38,000 | +0.03(+0.22%) |
Apr 16, 2014 | 13.76 | 13.76 | 13.69 | 13.75 | 25,401 | +0.05(+0.36%) |
Apr 15, 2014 | 13.75 | 13.82 | 13.67 | 13.70 | 41,419 | -0.04(-0.29%) |
Apr 14, 2014 | 13.80 | 13.80 | 13.70 | 13.74 | 24,610 | +0.00(+0.00%) |
Apr 11, 2014 | 13.74 | 13.79 | 13.73 | 13.74 | 43,003 | -0.05(-0.36%) |
Apr 10, 2014 | 13.77 | 13.79 | 13.74 | 13.79 | 31,095 | +0.01(+0.08%) |
Apr 09, 2014 | 13.70 | 13.78 | 13.70 | 13.78 | 48,724 | +0.12(+0.87%) |
Apr 08, 2014 | 13.70 | 13.70 | 13.60 | 13.66 | 28,842 | -0.03(-0.22%) |
Apr 07, 2014 | 13.74 | 13.75 | 13.67 | 13.69 | 30,546 | -0.01(-0.07%) |
Apr 04, 2014 | 13.62 | 13.72 | 13.62 | 13.70 | 38,451 | +0.11(+0.81%) |
Apr 03, 2014 | 13.60 | 13.63 | 13.54 | 13.59 | 40,875 | -0.03(-0.22%) |
Apr 02, 2014 | 13.65 | 13.65 | 13.58 | 13.62 | 30,497 | -0.03(-0.22%) |
Apr 01, 2014 | 13.63 | 13.66 | 13.61 | 13.65 | 25,671 | +0.03(+0.22%) |
Mar 31, 2014 | 13.63 | 13.67 | 13.60 | 13.62 | 34,139 | -0.01(-0.07%) |
Mar 28, 2014 | 13.54 | 13.63 | 13.54 | 13.63 | 30,920 | +0.06(+0.44%) |
Mar 27, 2014 | 13.55 | 13.57 | 13.51 | 13.57 | 54,928 | +0.02(+0.15%) |
Mar 26, 2014 | 13.66 | 13.67 | 13.55 | 13.55 | 36,729 | -0.04(-0.29%) |
Mar 25, 2014 | 13.57 | 13.67 | 13.56 | 13.59 | 37,754 | +0.00(+0.00%) |
Mar 24, 2014 | 13.76 | 13.76 | 13.59 | 13.59 | 38,790 | -0.15(-1.09%) |
Mar 21, 2014 | 13.74 | 13.79 | 13.71 | 13.74 | 44,286 | +0.04(+0.29%) |
Mar 20, 2014 | 13.70 | 13.78 | 13.65 | 13.70 | 31,809 | +0.01(+0.07%) |
Mar 19, 2014 | 13.74 | 13.78 | 13.67 | 13.69 | 45,456 | -0.02(-0.15%) |
Mar 18, 2014 | 13.67 | 13.74 | 13.67 | 13.71 | 33,316 | +0.10(+0.73%) |
Mar 17, 2014 | 13.76 | 13.76 | 13.60 | 13.61 | 43,811 | -0.07(-0.51%) |
Mar 14, 2014 | 13.65 | 13.72 | 13.60 | 13.68 | 33,438 | +0.02(+0.15%) |
Mar 13, 2014 | 13.86 | 13.90 | 13.60 | 13.66 | 66,842 | -0.19(-1.37%) |
Mar 12, 2014 | 13.93 | 13.93 | 13.82 | 13.85 | 31,541 | -0.09(-0.65%) |
Mar 11, 2014 | 13.90 | 13.95 | 13.77 | 13.94 | 134,977 | +0.07(+0.50%) |
Mar 10, 2014 | 13.65 | 13.87 | 13.65 | 13.87 | 105,262 | +0.20(+1.46%) |
Mar 07, 2014 | 13.82 | 13.85 | 13.61 | 13.67 | 69,154 | -0.15(-1.09%) |
Mar 06, 2014 | 13.85 | 13.85 | 13.79 | 13.82 | 69,840 | -0.01(-0.07%) |
Mar 05, 2014 | 13.83 | 13.83 | 13.73 | 13.83 | 49,336 | +0.04(+0.29%) |
Mar 04, 2014 | 13.74 | 13.80 | 13.73 | 13.79 | 53,740 | +0.08(+0.58%) |
Mar 03, 2014 | 13.68 | 13.75 | 13.64 | 13.71 | 58,379 | -0.01(-0.07%) |
Feb 28, 2014 | 13.71 | 13.72 | 13.66 | 13.72 | 67,201 | +0.01(+0.07%) |
Feb 27, 2014 | 13.66 | 13.71 | 13.63 | 13.71 | 44,352 | +0.06(+0.44%) |
Feb 26, 2014 | 13.61 | 13.65 | 13.57 | 13.65 | 46,386 | +0.05(+0.37%) |
Feb 25, 2014 | 13.55 | 13.60 | 13.54 | 13.60 | 46,743 | +0.03(+0.22%) |
Feb 24, 2014 | 13.56 | 13.58 | 13.50 | 13.57 | 47,571 | +0.04(+0.30%) |
Feb 21, 2014 | 13.53 | 13.55 | 13.52 | 13.53 | 57,940 | +0.03(+0.21%) |
Feb 20, 2014 | 13.52 | 13.53 | 13.48 | 13.50 | 38,837 | +0.01(+0.08%) |
Feb 19, 2014 | 13.49 | 13.54 | 13.45 | 13.49 | 67,961 | -0.00(-0.01%) |
Feb 18, 2014 | 13.56 | 13.57 | 13.49 | 13.49 | 66,959 | -0.04(-0.30%) |
Feb 14, 2014 | 13.56 | 13.53 | 13.53 | 13.53 | 62,900 | -0.06(-0.44%) |
Feb 13, 2014 | 13.54 | 13.60 | 13.53 | 13.59 | 32,608 | +0.00(+0.00%) |
Feb 12, 2014 | 13.60 | 13.62 | 13.54 | 13.59 | 44,064 | -0.06(-0.44%) |
Feb 11, 2014 | 13.57 | 13.65 | 13.50 | 13.65 | 41,409 | +0.03(+0.22%) |
Feb 10, 2014 | 13.59 | 13.62 | 13.49 | 13.62 | 50,103 | +0.13(+0.96%) |
Feb 07, 2014 | 13.41 | 13.50 | 13.41 | 13.49 | 28,223 | +0.05(+0.37%) |
Feb 06, 2014 | 13.34 | 13.44 | 13.34 | 13.44 | 46,349 | +0.06(+0.45%) |
Feb 05, 2014 | 13.29 | 13.42 | 13.27 | 13.38 | 43,212 | +0.01(+0.07%) |
Feb 04, 2014 | 13.32 | 13.37 | 13.22 | 13.37 | 52,670 | +0.09(+0.68%) |
Feb 03, 2014 | 13.41 | 13.45 | 13.20 | 13.28 | 228,988 | -0.10(-0.75%) |
Jan 31, 2014 | 13.32 | 13.41 | 13.28 | 13.38 | 46,315 | +0.02(+0.15%) |
Jan 30, 2014 | 13.39 | 13.44 | 13.30 | 13.36 | 37,791 | +0.07(+0.53%) |
Jan 29, 2014 | 13.36 | 13.39 | 13.27 | 13.29 | 43,685 | -0.11(-0.82%) |
Jan 28, 2014 | 13.35 | 13.42 | 13.29 | 13.40 | 44,832 | +0.08(+0.60%) |
Jan 27, 2014 | 13.35 | 13.39 | 13.21 | 13.32 | 65,282 | +0.00(+0.00%) |
Jan 24, 2014 | 13.61 | 13.61 | 13.30 | 13.32 | 50,637 | -0.30(-2.20%) |
Jan 23, 2014 | 13.60 | 13.68 | 13.58 | 13.62 | 38,524 | -0.07(-0.51%) |
Jan 22, 2014 | 13.67 | 13.70 | 13.61 | 13.69 | 39,625 | +0.05(+0.37%) |
Jan 21, 2014 | 13.64 | 13.68 | 13.59 | 13.64 | 33,508 | +0.05(+0.37%) |
Jan 17, 2014 | 13.54 | 13.59 | 13.59 | 13.59 | 45,900 | +0.10(+0.74%) |
Jan 16, 2014 | 13.39 | 13.53 | 13.36 | 13.49 | 75,265 | +0.13(+0.97%) |
Jan 15, 2014 | 13.32 | 13.39 | 13.28 | 13.36 | 31,291 | +0.04(+0.30%) |
Jan 14, 2014 | 13.35 | 13.37 | 13.28 | 13.32 | 44,386 | -0.06(-0.45%) |
Jan 13, 2014 | 13.31 | 13.40 | 13.30 | 13.38 | 32,208 | -0.05(-0.37%) |
Jan 10, 2014 | 13.45 | 13.45 | 13.35 | 13.43 | 45,829 | +0.06(+0.45%) |
Jan 09, 2014 | 13.44 | 13.48 | 13.37 | 13.37 | 53,592 | -0.14(-1.04%) |
Jan 08, 2014 | 13.27 | 13.51 | 13.27 | 13.51 | 44,466 | +0.20(+1.50%) |
Jan 07, 2014 | 13.28 | 13.34 | 13.27 | 13.31 | 37,870 | +0.04(+0.30%) |
Jan 06, 2014 | 13.27 | 13.34 | 13.26 | 13.27 | 30,103 | -0.04(-0.30%) |
Jan 03, 2014 | 13.28 | 13.31 | 13.26 | 13.31 | 30,638 | +0.06(+0.45%) |
Jan 02, 2014 | 13.30 | 13.31 | 13.20 | 13.25 | 39,717 | -0.01(-0.07%) |
Dec 31, 2013 | 13.15 | 13.26 | 13.26 | 13.26 | 88,100 | +0.08(+0.61%) |
Dec 30, 2013 | 13.29 | 13.33 | 13.16 | 13.18 | 49,553 | -0.08(-0.60%) |
Dec 27, 2013 | 13.42 | 13.42 | 13.24 | 13.26 | 51,164 | -0.16(-1.19%) |
Dec 26, 2013 | 13.46 | 13.57 | 13.33 | 13.42 | 44,726 | +0.00(+0.00%) |
Dec 24, 2013 | 13.42 | 13.42 | 13.31 | 13.42 | 29,634 | +0.03(+0.22%) |
Dec 23, 2013 | 13.20 | 13.39 | 13.17 | 13.39 | 59,621 | +0.20(+1.52%) |
Dec 20, 2013 | 13.12 | 13.19 | 13.10 | 13.19 | 54,141 | +0.02(+0.15%) |
Dec 19, 2013 | 13.20 | 13.24 | 13.10 | 13.17 | 63,905 | +0.02(+0.15%) |
Dec 18, 2013 | 13.18 | 13.18 | 13.08 | 13.15 | 61,914 | -0.03(-0.23%) |
Dec 17, 2013 | 13.21 | 13.21 | 13.11 | 13.18 | 56,908 | +0.02(+0.15%) |
Dec 16, 2013 | 13.16 | 13.16 | 13.10 | 13.16 | 34,087 | +0.01(+0.08%) |
Dec 13, 2013 | 13.16 | 13.18 | 13.11 | 13.15 | 41,815 | +0.01(+0.08%) |
Dec 12, 2013 | 13.15 | 13.18 | 13.08 | 13.14 | 109,381 | -0.05(-0.35%) |
Dec 11, 2013 | 13.25 | 13.26 | 13.18 | 13.19 | 41,395 | -0.01(-0.11%) |
Dec 10, 2013 | 13.20 | 13.21 | 13.17 | 13.20 | 39,334 | -0.04(-0.30%) |
Dec 09, 2013 | 13.22 | 13.28 | 13.17 | 13.24 | 67,486 | -0.04(-0.30%) |
Dec 06, 2013 | 13.26 | 13.29 | 13.15 | 13.28 | 40,883 | +0.03(+0.23%) |
Dec 05, 2013 | 13.23 | 13.29 | 13.17 | 13.25 | 66,496 | +0.00(+0.00%) |
Dec 04, 2013 | 13.25 | 13.29 | 13.16 | 13.25 | 42,017 | +0.01(+0.08%) |
Dec 03, 2013 | 13.24 | 13.26 | 13.17 | 13.24 | 45,204 | +0.00(+0.00%) |
Dec 02, 2013 | 13.20 | 13.25 | 13.19 | 13.24 | 69,283 | +0.05(+0.38%) |
Nov 29, 2013 | 13.17 | 13.20 | 13.14 | 13.19 | 32,267 | +0.05(+0.38%) |
Nov 27, 2013 | 13.14 | 13.16 | 13.10 | 13.14 | 69,261 | +0.04(+0.31%) |
Nov 26, 2013 | 13.14 | 13.15 | 13.06 | 13.10 | 89,244 | -0.04(-0.30%) |
Nov 25, 2013 | 13.08 | 13.15 | 13.07 | 13.14 | 43,572 | +0.03(+0.23%) |
Nov 22, 2013 | 13.20 | 13.20 | 13.11 | 13.11 | 33,952 | -0.06(-0.46%) |
Nov 21, 2013 | 13.13 | 13.18 | 13.02 | 13.17 | 83,949 | +0.08(+0.61%) |
Nov 20, 2013 | 13.10 | 13.17 | 13.04 | 13.09 | 64,628 | -0.01(-0.08%) |
Nov 19, 2013 | 13.08 | 13.17 | 13.08 | 13.10 | 54,972 | -0.02(-0.15%) |
Nov 18, 2013 | 13.13 | 13.19 | 13.11 | 13.12 | 72,550 | -0.03(-0.23%) |
Nov 15, 2013 | 13.26 | 13.29 | 13.14 | 13.15 | 29,998 | -0.15(-1.13%) |
Nov 14, 2013 | 13.38 | 13.38 | 13.19 | 13.30 | 75,633 | -0.09(-0.67%) |
Nov 12, 2013 | 13.39 | 13.44 | 13.28 | 13.39 | 51,650 | -0.05(-0.37%) |
Nov 11, 2013 | 13.35 | 13.44 | 13.33 | 13.44 | 24,798 | +0.09(+0.67%) |
Nov 08, 2013 | 13.30 | 13.35 | 13.26 | 13.35 | 34,342 | +0.05(+0.38%) |
Nov 07, 2013 | 13.46 | 13.51 | 13.26 | 13.30 | 32,328 | -0.18(-1.34%) |
Nov 06, 2013 | 13.51 | 13.55 | 13.45 | 13.48 | 42,803 | -0.03(-0.22%) |
Nov 05, 2013 | 13.55 | 13.58 | 13.47 | 13.51 | 26,451 | -0.10(-0.73%) |
Nov 04, 2013 | 13.65 | 13.65 | 13.54 | 13.61 | 35,653 | +0.03(+0.22%) |
Nov 01, 2013 | 13.55 | 13.58 | 13.49 | 13.58 | 42,842 | +0.02(+0.14%) |
Oct 31, 2013 | 13.55 | 13.58 | 13.49 | 13.56 | 26,500 | -0.03(-0.21%) |
Oct 30, 2013 | 13.53 | 13.59 | 13.45 | 13.59 | 56,798 | +0.15(+1.12%) |
Oct 29, 2013 | 13.46 | 13.50 | 13.42 | 13.44 | 56,885 | +0.01(+0.07%) |
Oct 28, 2013 | 13.45 | 13.47 | 13.33 | 13.43 | 32,396 | +0.01(+0.07%) |
Oct 25, 2013 | 13.37 | 13.42 | 13.32 | 13.42 | 43,014 | +0.10(+0.75%) |
Oct 24, 2013 | 13.22 | 13.33 | 13.22 | 13.32 | 32,363 | +0.07(+0.53%) |
Oct 23, 2013 | 13.12 | 13.25 | 13.12 | 13.25 | 39,673 | +0.06(+0.45%) |
Oct 22, 2013 | 13.11 | 13.33 | 13.11 | 13.19 | 94,814 | +0.05(+0.38%) |
Oct 21, 2013 | 13.20 | 13.20 | 13.04 | 13.14 | 40,852 | +0.01(+0.08%) |
Oct 18, 2013 | 13.13 | 13.21 | 13.08 | 13.13 | 37,698 | -0.01(-0.08%) |
Oct 17, 2013 | 12.99 | 13.18 | 12.99 | 13.14 | 48,981 | +0.11(+0.84%) |
Oct 16, 2013 | 12.97 | 13.04 | 12.94 | 13.03 | 32,499 | +0.04(+0.31%) |
Oct 15, 2013 | 12.93 | 13.00 | 12.90 | 12.99 | 76,099 | -0.01(-0.08%) |
Oct 14, 2013 | 12.88 | 13.02 | 12.88 | 13.00 | 28,159 | +0.02(+0.12%) |
Oct 11, 2013 | 12.89 | 12.99 | 12.88 | 12.98 | 45,012 | +0.01(+0.12%) |
Oct 10, 2013 | 12.90 | 12.98 | 12.84 | 12.97 | 39,869 | +0.06(+0.46%) |
Oct 09, 2013 | 12.80 | 12.98 | 12.80 | 12.91 | 49,393 | +0.04(+0.31%) |
Oct 08, 2013 | 12.88 | 12.94 | 12.86 | 12.87 | 54,139 | -0.08(-0.62%) |
Oct 07, 2013 | 12.95 | 12.96 | 12.88 | 12.95 | 59,181 | -0.02(-0.15%) |
Oct 04, 2013 | 12.87 | 12.97 | 12.85 | 12.97 | 80,035 | +0.02(+0.15%) |
Oct 03, 2013 | 13.02 | 13.06 | 12.95 | 12.95 | 43,621 | -0.11(-0.84%) |
Oct 02, 2013 | 13.04 | 13.14 | 12.99 | 13.06 | 65,739 | -0.07(-0.53%) |