Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.28 | 19.32 | 17.60 | 19.20 | 1,964,233 | +1.30(+7.26%) |
Oct 30, 2013 | 18.00 | 18.06 | 17.53 | 17.90 | 601,070 | -0.03(-0.17%) |
Oct 29, 2013 | 17.90 | 18.00 | 17.83 | 17.93 | 499,886 | +0.08(+0.45%) |
Oct 28, 2013 | 17.61 | 17.94 | 17.61 | 17.85 | 271,310 | +0.20(+1.13%) |
Oct 25, 2013 | 17.95 | 17.95 | 17.59 | 17.65 | 296,949 | -0.25(-1.40%) |
Oct 24, 2013 | 17.93 | 17.97 | 17.76 | 17.90 | 302,850 | -0.03(-0.17%) |
Oct 23, 2013 | 17.67 | 17.95 | 17.66 | 17.93 | 236,297 | +0.20(+1.13%) |
Oct 22, 2013 | 17.69 | 17.76 | 17.52 | 17.73 | 370,229 | +0.14(+0.80%) |
Oct 21, 2013 | 17.43 | 17.66 | 17.20 | 17.59 | 473,784 | +0.20(+1.15%) |
Oct 18, 2013 | 17.41 | 17.50 | 17.26 | 17.39 | 304,037 | +0.17(+0.99%) |
Oct 17, 2013 | 17.17 | 17.29 | 17.03 | 17.22 | 561,889 | +0.03(+0.17%) |
Oct 16, 2013 | 17.30 | 17.38 | 17.04 | 17.19 | 589,360 | -0.04(-0.23%) |
Oct 15, 2013 | 17.62 | 17.78 | 17.17 | 17.23 | 424,629 | -0.48(-2.71%) |
Oct 14, 2013 | 17.32 | 17.82 | 17.32 | 17.71 | 386,428 | -0.24(-1.34%) |
Oct 11, 2013 | 17.77 | 17.95 | 17.62 | 17.95 | 506,475 | +0.09(+0.50%) |
Oct 10, 2013 | 17.50 | 17.86 | 17.31 | 17.86 | 425,720 | +0.47(+2.70%) |
Oct 09, 2013 | 17.32 | 17.42 | 17.18 | 17.39 | 318,948 | +0.16(+0.93%) |
Oct 08, 2013 | 17.22 | 17.32 | 17.04 | 17.23 | 381,818 | +0.00(+0.00%) |
Oct 07, 2013 | 17.09 | 17.25 | 16.93 | 17.23 | 263,677 | +0.04(+0.23%) |
Oct 04, 2013 | 17.12 | 17.29 | 17.03 | 17.19 | 172,084 | +0.03(+0.17%) |
Oct 03, 2013 | 17.19 | 17.31 | 16.95 | 17.16 | 303,201 | -0.09(-0.52%) |
Oct 02, 2013 | 17.42 | 17.50 | 17.09 | 17.25 | 414,775 | -0.25(-1.43%) |
Oct 01, 2013 | 17.47 | 17.59 | 17.30 | 17.50 | 296,762 | -0.20(-1.13%) |
Sep 27, 2013 | 17.50 | 17.75 | 17.45 | 17.70 | 383,571 | +0.08(+0.45%) |
Sep 26, 2013 | 17.50 | 17.65 | 17.18 | 17.62 | 481,682 | +0.17(+0.97%) |
Sep 25, 2013 | 17.33 | 17.50 | 17.25 | 17.45 | 364,580 | +0.10(+0.58%) |
Sep 24, 2013 | 17.31 | 17.65 | 17.15 | 17.35 | 278,557 | +0.05(+0.29%) |
Sep 23, 2013 | 17.41 | 17.75 | 17.23 | 17.30 | 425,388 | -0.13(-0.75%) |
Sep 20, 2013 | 17.46 | 17.55 | 17.07 | 17.43 | 1,455,789 | -0.13(-0.74%) |
Sep 19, 2013 | 17.50 | 17.63 | 17.36 | 17.56 | 449,645 | +0.20(+1.15%) |
Sep 18, 2013 | 17.05 | 17.47 | 17.00 | 17.36 | 600,016 | +0.35(+2.06%) |
Sep 17, 2013 | 16.99 | 17.17 | 16.58 | 17.01 | 938,070 | +0.07(+0.41%) |
Sep 16, 2013 | 17.31 | 17.02 | 16.76 | 16.94 | 665,071 | -0.03(-0.18%) |
Sep 13, 2013 | 17.25 | 17.25 | 16.97 | 16.97 | 416,270 | -0.18(-1.05%) |
Sep 12, 2013 | 17.29 | 17.31 | 17.09 | 17.15 | 176,097 | -0.09(-0.52%) |
Sep 11, 2013 | 17.05 | 17.26 | 17.04 | 17.24 | 194,746 | +0.11(+0.64%) |
Sep 10, 2013 | 17.25 | 17.35 | 16.88 | 17.13 | 509,955 | -0.07(-0.41%) |
Sep 09, 2013 | 16.82 | 17.34 | 16.82 | 17.20 | 365,944 | +0.44(+2.63%) |
Sep 06, 2013 | 16.86 | 17.13 | 16.71 | 16.76 | 867,572 | -0.01(-0.06%) |
Sep 05, 2013 | 16.96 | 17.10 | 16.66 | 16.77 | 1,553,734 | -0.15(-0.89%) |
Sep 04, 2013 | 17.04 | 17.22 | 16.29 | 16.92 | 3,511,567 | -0.66(-3.75%) |
Sep 03, 2013 | 17.77 | 17.86 | 17.25 | 17.58 | 388,653 | -0.04(-0.23%) |
Aug 30, 2013 | 17.80 | 17.95 | 17.55 | 17.62 | 268,211 | -0.14(-0.79%) |
Aug 29, 2013 | 17.80 | 18.20 | 17.69 | 17.76 | 288,288 | -0.03(-0.17%) |
Aug 28, 2013 | 17.57 | 17.93 | 17.50 | 17.79 | 159,975 | +0.26(+1.48%) |
Aug 27, 2013 | 17.94 | 18.14 | 17.48 | 17.53 | 374,350 | -0.51(-2.83%) |
Aug 26, 2013 | 18.10 | 18.20 | 17.86 | 18.04 | 241,364 | -0.02(-0.11%) |
Aug 23, 2013 | 18.11 | 18.20 | 17.95 | 18.06 | 377,079 | +0.05(+0.28%) |
Aug 22, 2013 | 17.77 | 18.20 | 17.76 | 18.01 | 950,756 | +0.25(+1.41%) |
Aug 21, 2013 | 17.54 | 17.92 | 17.54 | 17.76 | 246,131 | +0.02(+0.11%) |
Aug 20, 2013 | 17.45 | 17.93 | 17.22 | 17.74 | 295,951 | +0.33(+1.90%) |
Aug 19, 2013 | 17.50 | 17.66 | 17.33 | 17.41 | 316,635 | -0.05(-0.29%) |
Aug 16, 2013 | 17.21 | 17.67 | 17.08 | 17.46 | 302,370 | +0.13(+0.75%) |
Aug 15, 2013 | 17.39 | 17.64 | 17.22 | 17.33 | 354,283 | -0.25(-1.42%) |
Aug 14, 2013 | 17.28 | 17.83 | 17.17 | 17.58 | 256,033 | +0.24(+1.38%) |
Aug 13, 2013 | 17.50 | 17.50 | 17.19 | 17.34 | 166,882 | -0.12(-0.69%) |
Aug 12, 2013 | 17.02 | 17.70 | 16.95 | 17.46 | 377,302 | +0.33(+1.93%) |
Aug 09, 2013 | 17.00 | 17.39 | 16.86 | 17.13 | 640,054 | +0.09(+0.53%) |
Aug 08, 2013 | 17.02 | 17.09 | 16.84 | 17.04 | 220,299 | +0.05(+0.29%) |
Aug 07, 2013 | 16.71 | 17.07 | 16.67 | 16.99 | 275,622 | +0.20(+1.19%) |
Aug 06, 2013 | 17.15 | 17.15 | 16.75 | 16.79 | 386,538 | -0.40(-2.33%) |
Aug 05, 2013 | 17.08 | 17.42 | 16.89 | 17.19 | 266,726 | +0.04(+0.23%) |
Aug 02, 2013 | 16.68 | 17.36 | 16.36 | 17.15 | 650,140 | +0.40(+2.39%) |
Aug 01, 2013 | 16.82 | 16.88 | 16.54 | 16.75 | 456,432 | -0.01(-0.06%) |
Jul 31, 2013 | 17.06 | 17.06 | 16.53 | 16.76 | 476,831 | -0.24(-1.41%) |
Jul 30, 2013 | 17.23 | 17.39 | 16.83 | 17.00 | 427,729 | -0.13(-0.76%) |
Jul 29, 2013 | 17.40 | 17.41 | 17.08 | 17.13 | 155,427 | -0.24(-1.38%) |
Jul 26, 2013 | 17.36 | 17.40 | 17.10 | 17.37 | 168,162 | -0.13(-0.74%) |
Jul 25, 2013 | 17.29 | 17.58 | 16.96 | 17.50 | 225,364 | +0.14(+0.81%) |
Jul 24, 2013 | 17.37 | 17.48 | 17.23 | 17.36 | 161,170 | +0.10(+0.58%) |
Jul 23, 2013 | 17.64 | 17.64 | 17.23 | 17.26 | 170,984 | -0.30(-1.71%) |
Jul 22, 2013 | 17.55 | 17.70 | 17.45 | 17.56 | 158,955 | +0.15(+0.86%) |
Jul 19, 2013 | 17.30 | 17.62 | 17.30 | 17.41 | 149,871 | +0.03(+0.17%) |
Jul 18, 2013 | 17.50 | 17.71 | 17.30 | 17.38 | 306,917 | -0.09(-0.52%) |
Jul 17, 2013 | 17.63 | 17.73 | 17.33 | 17.47 | 197,413 | -0.17(-0.96%) |
Jul 16, 2013 | 17.65 | 17.71 | 17.52 | 17.64 | 315,159 | +0.06(+0.34%) |
Jul 15, 2013 | 17.47 | 17.86 | 17.39 | 17.58 | 983,516 | +0.18(+1.03%) |
Jul 12, 2013 | 17.38 | 17.57 | 17.31 | 17.40 | 210,460 | +0.05(+0.29%) |
Jul 11, 2013 | 16.93 | 17.54 | 16.90 | 17.35 | 439,989 | +0.59(+3.52%) |
Jul 10, 2013 | 16.81 | 16.98 | 16.68 | 16.76 | 193,102 | -0.10(-0.59%) |
Jul 09, 2013 | 17.22 | 17.25 | 16.82 | 16.86 | 261,474 | -0.38(-2.20%) |
Jul 08, 2013 | 17.44 | 17.45 | 17.10 | 17.24 | 481,570 | -0.20(-1.15%) |
Jul 05, 2013 | 17.02 | 17.44 | 16.93 | 17.44 | 335,910 | +0.53(+3.13%) |
Jul 03, 2013 | 16.84 | 17.03 | 16.74 | 16.91 | 205,948 | +0.05(+0.30%) |
Jul 02, 2013 | 16.52 | 16.91 | 16.50 | 16.86 | 404,904 | +0.29(+1.75%) |
Jul 01, 2013 | 16.78 | 16.84 | 16.22 | 16.57 | 674,543 | -0.29(-1.72%) |
Jun 28, 2013 | 16.89 | 17.32 | 16.81 | 16.86 | 4,241,104 | -0.37(-2.15%) |
Jun 26, 2013 | 16.81 | 17.29 | 16.38 | 17.23 | 1,590,935 | +0.43(+2.56%) |
Jun 25, 2013 | 15.73 | 16.90 | 15.42 | 16.80 | 1,725,707 | +1.19(+7.62%) |
Jun 24, 2013 | 15.64 | 15.75 | 15.31 | 15.61 | 390,439 | +0.15(+0.97%) |
Jun 21, 2013 | 15.34 | 15.79 | 15.33 | 15.46 | 1,155,633 | +0.19(+1.24%) |
Jun 20, 2013 | 15.46 | 15.55 | 15.16 | 15.27 | 333,419 | -0.35(-2.24%) |
Jun 19, 2013 | 15.67 | 16.00 | 15.51 | 15.62 | 427,245 | -0.10(-0.64%) |
Jun 18, 2013 | 15.88 | 15.88 | 15.62 | 15.72 | 302,528 | -0.16(-1.01%) |
Jun 17, 2013 | 15.31 | 15.93 | 15.21 | 15.88 | 827,464 | +0.69(+4.54%) |
Jun 14, 2013 | 15.44 | 15.56 | 15.10 | 15.19 | 299,718 | -0.29(-1.87%) |
Jun 13, 2013 | 15.25 | 15.70 | 15.25 | 15.48 | 210,530 | +0.22(+1.44%) |
Jun 12, 2013 | 15.45 | 15.69 | 15.25 | 15.26 | 175,881 | -0.15(-0.97%) |
Jun 11, 2013 | 15.55 | 15.65 | 15.23 | 15.41 | 159,327 | -0.27(-1.72%) |
Jun 10, 2013 | 16.00 | 16.00 | 15.39 | 15.68 | 482,714 | -0.31(-1.94%) |
Jun 07, 2013 | 15.73 | 16.00 | 15.52 | 15.99 | 443,656 | +0.27(+1.72%) |
Jun 06, 2013 | 15.26 | 15.73 | 15.22 | 15.72 | 614,298 | +0.40(+2.61%) |
Jun 05, 2013 | 15.20 | 15.43 | 15.12 | 15.32 | 194,687 | +0.06(+0.39%) |
Jun 04, 2013 | 15.03 | 15.27 | 14.94 | 15.26 | 537,464 | +0.27(+1.80%) |
Jun 03, 2013 | 14.69 | 15.00 | 14.53 | 14.99 | 274,058 | +0.39(+2.67%) |
May 31, 2013 | 14.94 | 14.99 | 14.58 | 14.60 | 1,014,950 | -0.36(-2.41%) |
May 30, 2013 | 14.99 | 15.00 | 14.71 | 14.96 | 335,370 | +0.03(+0.20%) |
May 29, 2013 | 14.96 | 14.97 | 14.53 | 14.93 | 443,379 | -0.06(-0.40%) |
May 28, 2013 | 15.36 | 15.55 | 14.96 | 14.99 | 313,316 | -0.23(-1.51%) |
May 24, 2013 | 15.50 | 15.50 | 15.17 | 15.22 | 202,091 | -0.14(-0.91%) |
May 23, 2013 | 15.05 | 15.40 | 14.66 | 15.36 | 214,833 | +0.07(+0.46%) |
May 22, 2013 | 15.82 | 15.87 | 15.20 | 15.29 | 180,631 | -0.53(-3.35%) |
May 21, 2013 | 15.94 | 16.00 | 15.61 | 15.82 | 144,996 | -0.08(-0.50%) |
May 20, 2013 | 15.63 | 16.07 | 15.54 | 15.90 | 574,757 | +0.21(+1.34%) |
May 17, 2013 | 15.75 | 15.76 | 15.36 | 15.69 | 383,454 | +0.19(+1.23%) |
May 16, 2013 | 14.98 | 15.54 | 14.98 | 15.50 | 416,485 | +0.40(+2.65%) |
May 15, 2013 | 15.47 | 15.62 | 15.04 | 15.10 | 132,170 | -0.39(-2.52%) |
May 13, 2013 | 15.15 | 15.50 | 15.07 | 15.49 | 371,063 | +0.29(+1.91%) |
May 10, 2013 | 15.42 | 15.46 | 15.00 | 15.20 | 546,196 | -0.13(-0.85%) |
May 09, 2013 | 15.61 | 15.64 | 15.14 | 15.33 | 512,181 | -0.28(-1.79%) |
May 08, 2013 | 15.55 | 15.77 | 15.51 | 15.61 | 555,239 | +0.11(+0.71%) |
May 07, 2013 | 15.99 | 15.99 | 15.09 | 15.50 | 1,671,286 | -0.99(-6.00%) |
May 06, 2013 | 16.44 | 16.77 | 16.40 | 16.49 | 589,901 | +0.10(+0.61%) |
May 03, 2013 | 15.96 | 16.40 | 15.68 | 16.39 | 1,194,661 | +0.71(+4.53%) |
May 02, 2013 | 15.21 | 15.96 | 15.14 | 15.68 | 672,872 | +0.49(+3.23%) |
May 01, 2013 | 15.19 | 15.29 | 15.10 | 15.19 | 288,701 | -0.03(-0.20%) |
Apr 30, 2013 | 14.79 | 15.22 | 14.76 | 15.22 | 274,544 | +0.42(+2.84%) |
Apr 29, 2013 | 15.30 | 15.30 | 14.60 | 14.80 | 228,629 | -0.42(-2.76%) |
Apr 26, 2013 | 15.82 | 15.83 | 15.18 | 15.22 | 156,238 | -0.61(-3.85%) |
Apr 25, 2013 | 15.95 | 16.00 | 15.19 | 15.83 | 609,223 | -0.11(-0.69%) |
Apr 24, 2013 | 15.76 | 16.00 | 15.68 | 15.94 | 498,232 | +0.15(+0.95%) |
Apr 23, 2013 | 15.58 | 15.86 | 15.56 | 15.79 | 495,072 | +0.24(+1.54%) |
Apr 22, 2013 | 15.20 | 15.71 | 15.06 | 15.55 | 451,527 | +0.41(+2.71%) |
Apr 19, 2013 | 15.10 | 15.19 | 14.96 | 15.14 | 319,611 | +0.03(+0.20%) |
Apr 18, 2013 | 15.03 | 15.17 | 14.99 | 15.11 | 271,362 | +0.06(+0.40%) |
Apr 17, 2013 | 15.05 | 15.16 | 14.90 | 15.05 | 260,679 | -0.17(-1.12%) |
Apr 16, 2013 | 15.00 | 15.22 | 14.42 | 15.22 | 958,733 | +0.11(+0.73%) |
Apr 15, 2013 | 15.00 | 15.28 | 14.77 | 15.11 | 778,998 | +0.06(+0.40%) |
Apr 12, 2013 | 14.73 | 15.20 | 14.73 | 15.05 | 139,129 | +0.22(+1.48%) |
Apr 11, 2013 | 15.35 | 15.40 | 14.73 | 14.83 | 313,763 | -0.52(-3.39%) |
Apr 10, 2013 | 15.50 | 15.70 | 15.33 | 15.35 | 421,914 | +0.01(+0.07%) |
Apr 09, 2013 | 14.97 | 15.56 | 14.97 | 15.34 | 961,544 | +0.36(+2.40%) |
Apr 08, 2013 | 14.85 | 15.12 | 14.58 | 14.98 | 918,529 | +0.35(+2.39%) |
Apr 05, 2013 | 14.47 | 14.70 | 14.16 | 14.63 | 295,754 | -0.01(-0.07%) |
Apr 04, 2013 | 14.34 | 14.76 | 14.34 | 14.64 | 206,084 | +0.35(+2.45%) |
Apr 03, 2013 | 14.56 | 14.56 | 13.79 | 14.29 | 346,172 | -0.36(-2.46%) |
Apr 02, 2013 | 14.57 | 14.80 | 14.35 | 14.65 | 153,560 | +0.09(+0.62%) |
Apr 01, 2013 | 14.76 | 14.81 | 14.23 | 14.56 | 158,923 | -0.12(-0.82%) |
Mar 28, 2013 | 14.84 | 14.84 | 14.37 | 14.68 | 218,340 | -0.20(-1.34%) |
Mar 27, 2013 | 14.46 | 14.95 | 14.41 | 14.88 | 247,648 | +0.32(+2.20%) |
Mar 26, 2013 | 14.35 | 14.60 | 14.28 | 14.56 | 333,794 | +0.23(+1.61%) |
Mar 25, 2013 | 14.35 | 14.39 | 14.15 | 14.33 | 138,678 | +0.00(+0.00%) |
Mar 22, 2013 | 14.36 | 14.41 | 14.20 | 14.33 | 136,730 | -0.03(-0.21%) |
Mar 21, 2013 | 14.17 | 14.41 | 14.02 | 14.36 | 428,730 | +0.21(+1.48%) |
Mar 20, 2013 | 14.25 | 14.48 | 13.90 | 14.15 | 260,184 | -0.20(-1.39%) |
Mar 19, 2013 | 14.25 | 14.39 | 14.01 | 14.35 | 310,762 | +0.16(+1.13%) |
Mar 18, 2013 | 14.07 | 14.30 | 14.03 | 14.19 | 217,065 | -0.07(-0.49%) |
Mar 15, 2013 | 14.50 | 14.54 | 14.26 | 14.26 | 585,676 | -0.24(-1.66%) |
Mar 14, 2013 | 14.47 | 14.68 | 14.09 | 14.50 | 476,295 | -0.01(-0.07%) |
Mar 13, 2013 | 14.72 | 14.76 | 14.36 | 14.51 | 548,589 | -0.23(-1.56%) |
Mar 12, 2013 | 15.00 | 15.04 | 13.10 | 14.74 | 500,586 | -0.26(-1.73%) |
Mar 11, 2013 | 14.87 | 15.15 | 14.78 | 15.00 | 2,449,753 | +0.10(+0.67%) |
Mar 08, 2013 | 14.81 | 14.93 | 14.49 | 14.90 | 517,084 | +0.05(+0.34%) |
Mar 07, 2013 | 14.50 | 14.89 | 14.45 | 14.85 | 382,832 | +0.34(+2.34%) |
Mar 06, 2013 | 14.25 | 14.55 | 14.24 | 14.51 | 272,656 | +0.27(+1.90%) |
Mar 05, 2013 | 14.58 | 14.85 | 13.80 | 14.24 | 404,971 | -0.21(-1.45%) |
Mar 04, 2013 | 14.21 | 14.59 | 13.95 | 14.45 | 439,040 | +0.20(+1.40%) |
Mar 01, 2013 | 14.70 | 14.70 | 13.96 | 14.25 | 408,989 | -0.20(-1.38%) |
Feb 28, 2013 | 13.95 | 14.71 | 13.68 | 14.45 | 1,284,051 | +0.63(+4.56%) |
Feb 27, 2013 | 13.70 | 14.10 | 13.50 | 13.82 | 300,793 | +0.16(+1.17%) |
Feb 26, 2013 | 13.34 | 13.76 | 12.50 | 13.66 | 529,300 | +0.30(+2.25%) |
Feb 22, 2013 | 13.06 | 13.36 | 12.91 | 13.36 | 82,296 | +0.34(+2.61%) |
Feb 21, 2013 | 12.97 | 13.22 | 12.79 | 13.02 | 146,965 | +0.02(+0.15%) |
Feb 20, 2013 | 13.73 | 13.87 | 12.98 | 13.00 | 560,066 | -0.82(-5.93%) |
Feb 19, 2013 | 13.85 | 14.42 | 13.15 | 13.82 | 918,741 | -0.08(-0.58%) |
Feb 15, 2013 | 14.24 | 14.26 | 13.75 | 13.90 | 346,659 | -0.13(-0.93%) |
Feb 14, 2013 | 14.45 | 14.59 | 13.78 | 14.03 | 456,773 | -0.44(-3.04%) |
Feb 13, 2013 | 14.84 | 15.01 | 14.18 | 14.47 | 701,616 | -0.39(-2.62%) |
Feb 12, 2013 | 14.70 | 14.95 | 14.19 | 14.86 | 401,586 | +0.21(+1.43%) |
Feb 11, 2013 | 13.61 | 14.89 | 13.22 | 14.65 | 715,531 | +1.07(+7.88%) |
Feb 08, 2013 | 13.25 | 13.66 | 13.09 | 13.58 | 344,549 | +0.34(+2.57%) |
Feb 07, 2013 | 12.97 | 13.26 | 12.90 | 13.24 | 583,216 | +0.25(+1.92%) |
Feb 06, 2013 | 12.96 | 13.10 | 12.85 | 12.99 | 495,459 | +0.00(+0.00%) |
Feb 04, 2013 | 12.80 | 13.24 | 12.67 | 12.99 | 613,987 | +0.09(+0.70%) |
Feb 01, 2013 | 12.71 | 13.07 | 12.60 | 12.90 | 678,099 | +0.12(+0.94%) |
Jan 31, 2013 | 12.34 | 12.91 | 12.34 | 12.78 | 392,027 | +0.19(+1.51%) |
Jan 30, 2013 | 13.21 | 13.23 | 12.27 | 12.59 | 1,090,184 | -0.60(-4.55%) |
Jan 29, 2013 | 13.53 | 13.54 | 13.02 | 13.19 | 584,011 | -0.31(-2.30%) |
Jan 28, 2013 | 13.11 | 13.91 | 13.11 | 13.50 | 400,962 | +0.40(+3.05%) |
Jan 25, 2013 | 13.21 | 13.50 | 13.00 | 13.10 | 267,358 | +0.06(+0.46%) |
Jan 24, 2013 | 13.13 | 13.53 | 12.95 | 13.04 | 265,270 | -0.24(-1.81%) |
Jan 23, 2013 | 12.87 | 13.39 | 12.67 | 13.28 | 341,039 | +0.35(+2.71%) |
Jan 22, 2013 | 12.79 | 12.97 | 12.71 | 12.93 | 373,805 | +0.11(+0.86%) |
Jan 18, 2013 | 12.51 | 12.97 | 12.40 | 12.82 | 367,382 | +0.32(+2.56%) |
Jan 17, 2013 | 12.57 | 12.73 | 12.45 | 12.50 | 405,772 | +0.03(+0.24%) |
Jan 16, 2013 | 13.00 | 13.21 | 12.35 | 12.47 | 410,247 | -0.53(-4.08%) |
Jan 15, 2013 | 12.92 | 13.51 | 12.40 | 13.00 | 884,127 | +0.68(+5.52%) |
Jan 14, 2013 | 11.95 | 12.42 | 11.87 | 12.32 | 253,468 | +0.39(+3.27%) |
Jan 11, 2013 | 11.86 | 12.33 | 11.62 | 11.93 | 324,747 | +0.13(+1.10%) |
Jan 10, 2013 | 11.37 | 12.33 | 11.16 | 11.80 | 340,940 | +0.56(+4.98%) |
Jan 09, 2013 | 11.00 | 11.84 | 10.98 | 11.24 | 234,084 | +0.36(+3.31%) |
Jan 08, 2013 | 10.99 | 11.01 | 10.74 | 10.88 | 140,519 | -0.12(-1.09%) |
Jan 07, 2013 | 10.96 | 11.10 | 10.61 | 11.00 | 104,151 | -0.04(-0.36%) |
Jan 04, 2013 | 11.20 | 11.20 | 10.95 | 11.04 | 91,661 | -0.15(-1.34%) |
Jan 03, 2013 | 10.94 | 11.34 | 10.76 | 11.19 | 306,805 | +0.25(+2.29%) |
Jan 02, 2013 | 10.90 | 11.05 | 10.49 | 10.94 | 269,861 | +0.45(+4.29%) |
Dec 31, 2012 | 10.32 | 10.56 | 10.26 | 10.49 | 177,837 | +0.12(+1.16%) |
Dec 28, 2012 | 10.59 | 10.65 | 10.27 | 10.37 | 142,849 | -0.30(-2.81%) |
Dec 27, 2012 | 11.04 | 11.14 | 10.58 | 10.67 | 189,893 | -0.36(-3.26%) |
Dec 26, 2012 | 10.74 | 11.23 | 10.65 | 11.03 | 199,671 | +0.31(+2.89%) |
Dec 24, 2012 | 10.96 | 10.96 | 10.62 | 10.72 | 64,081 | -0.25(-2.28%) |
Dec 21, 2012 | 11.02 | 11.06 | 10.80 | 10.97 | 329,393 | -0.04(-0.36%) |
Dec 20, 2012 | 11.34 | 11.34 | 10.95 | 11.01 | 309,723 | -0.30(-2.65%) |
Dec 19, 2012 | 11.65 | 11.99 | 11.31 | 11.31 | 259,007 | -0.32(-2.75%) |
Dec 18, 2012 | 11.56 | 11.75 | 11.26 | 11.63 | 350,186 | +0.02(+0.17%) |
Dec 17, 2012 | 11.79 | 11.84 | 11.48 | 11.61 | 173,637 | -0.15(-1.28%) |
Dec 14, 2012 | 11.75 | 12.17 | 11.60 | 11.76 | 285,562 | +0.17(+1.47%) |
Dec 13, 2012 | 11.82 | 11.98 | 11.58 | 11.59 | 173,102 | -0.21(-1.78%) |
Dec 12, 2012 | 11.57 | 12.27 | 11.57 | 11.80 | 492,947 | +0.23(+1.99%) |
Dec 11, 2012 | 11.79 | 11.79 | 11.12 | 11.57 | 657,316 | -0.16(-1.36%) |
Dec 10, 2012 | 11.74 | 11.91 | 11.51 | 11.73 | 106,775 | -0.01(-0.09%) |
Dec 07, 2012 | 11.86 | 11.96 | 11.41 | 11.74 | 386,596 | -0.12(-1.01%) |
Dec 06, 2012 | 11.91 | 12.13 | 11.73 | 11.86 | 169,218 | +0.00(+0.00%) |
Dec 05, 2012 | 11.81 | 11.97 | 11.35 | 11.86 | 431,047 | +0.16(+1.37%) |
Dec 04, 2012 | 12.20 | 12.35 | 11.53 | 11.70 | 698,594 | -1.61(-12.10%) |
Nov 30, 2012 | 13.84 | 13.88 | 13.30 | 13.31 | 426,973 | -0.47(-3.41%) |
Nov 29, 2012 | 13.90 | 14.09 | 13.62 | 13.78 | 264,993 | +0.00(+0.00%) |
Nov 28, 2012 | 13.79 | 13.97 | 13.51 | 13.78 | 267,454 | -0.05(-0.36%) |
Nov 27, 2012 | 14.48 | 14.60 | 13.77 | 13.83 | 156,936 | -0.63(-4.36%) |
Nov 26, 2012 | 14.74 | 14.74 | 14.27 | 14.46 | 87,987 | -0.13(-0.89%) |
Nov 23, 2012 | 14.09 | 14.81 | 14.00 | 14.59 | 50,473 | +0.53(+3.77%) |
Nov 21, 2012 | 14.03 | 14.10 | 13.81 | 14.06 | 47,947 | +0.06(+0.43%) |
Nov 20, 2012 | 14.11 | 14.15 | 13.70 | 14.00 | 251,907 | -0.11(-0.78%) |
Nov 19, 2012 | 14.10 | 14.18 | 13.50 | 14.11 | 124,398 | +0.22(+1.58%) |
Nov 16, 2012 | 13.60 | 14.40 | 13.55 | 13.89 | 226,623 | +0.39(+2.89%) |
Nov 15, 2012 | 13.60 | 13.60 | 13.14 | 13.50 | 133,484 | -0.14(-1.03%) |
Nov 14, 2012 | 13.71 | 13.75 | 13.40 | 13.64 | 99,710 | +0.01(+0.07%) |
Nov 13, 2012 | 13.69 | 13.80 | 13.50 | 13.63 | 151,804 | -0.13(-0.94%) |
Nov 12, 2012 | 13.95 | 13.99 | 13.57 | 13.76 | 199,257 | -0.10(-0.72%) |
Nov 09, 2012 | 14.81 | 14.81 | 13.32 | 13.86 | 578,568 | -0.95(-6.41%) |
Nov 08, 2012 | 14.71 | 14.95 | 14.65 | 14.81 | 136,920 | +0.16(+1.09%) |
Nov 07, 2012 | 14.78 | 15.19 | 14.53 | 14.65 | 163,562 | -0.41(-2.72%) |
Nov 06, 2012 | 14.12 | 15.19 | 14.00 | 15.06 | 297,131 | +1.04(+7.42%) |
Nov 05, 2012 | 14.80 | 14.89 | 13.82 | 14.02 | 499,932 | -0.36(-2.50%) |
Nov 02, 2012 | 16.00 | 16.82 | 14.00 | 14.38 | 1,584,032 | -3.29(-18.62%) |