Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.33 | 16.12 | 16.12 | 16.12 | 5,070 | +0.03(+0.18%) |
Dec 30, 2013 | 16.09 | 16.84 | 16.07 | 16.09 | 11,788 | +0.00(+0.00%) |
Dec 27, 2013 | 16.26 | 16.26 | 16.09 | 16.09 | 5,308 | -0.08(-0.47%) |
Dec 26, 2013 | 16.39 | 16.39 | 16.17 | 16.17 | 12,881 | -0.12(-0.76%) |
Dec 24, 2013 | 16.42 | 16.67 | 16.22 | 16.29 | 8,102 | -0.04(-0.23%) |
Dec 23, 2013 | 16.14 | 16.38 | 16.10 | 16.33 | 20,992 | +0.01(+0.06%) |
Dec 20, 2013 | 16.10 | 16.51 | 16.09 | 16.32 | 20,992 | +0.13(+0.82%) |
Dec 19, 2013 | 16.18 | 16.52 | 16.09 | 16.19 | 3,127 | +0.07(+0.42%) |
Dec 18, 2013 | 16.28 | 16.39 | 16.09 | 16.12 | 11,928 | -0.31(-1.91%) |
Dec 17, 2013 | 16.35 | 17.10 | 16.32 | 16.43 | 24,851 | -0.44(-2.63%) |
Dec 16, 2013 | 16.72 | 16.90 | 16.62 | 16.88 | 1,667 | +0.25(+1.53%) |
Dec 13, 2013 | 16.74 | 16.85 | 16.62 | 16.62 | 6,613 | -0.19(-1.12%) |
Dec 12, 2013 | 17.00 | 17.02 | 16.81 | 16.81 | 13,630 | -0.24(-1.39%) |
Dec 11, 2013 | 17.18 | 17.18 | 17.01 | 17.05 | 10,462 | -0.05(-0.28%) |
Dec 10, 2013 | 16.96 | 17.09 | 16.96 | 17.09 | 2,658 | +0.14(+0.84%) |
Dec 09, 2013 | 17.07 | 17.09 | 16.95 | 16.95 | 3,046 | -0.05(-0.28%) |
Dec 06, 2013 | 16.95 | 17.05 | 16.91 | 17.00 | 0 | +0.09(+0.50%) |
Dec 05, 2013 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.01(+0.06%) |
Dec 04, 2013 | 17.09 | 17.09 | 16.91 | 16.91 | 0 | -0.19(-1.11%) |
Dec 03, 2013 | 17.00 | 17.09 | 16.95 | 17.09 | 0 | +0.09(+0.56%) |
Dec 02, 2013 | 17.09 | 17.09 | 16.95 | 17.00 | 0 | +0.09(+0.53%) |
Nov 29, 2013 | 17.04 | 17.08 | 16.91 | 16.91 | 0 | -0.09(-0.53%) |
Nov 27, 2013 | 17.08 | 17.08 | 16.91 | 17.00 | 0 | +0.19(+1.12%) |
Nov 26, 2013 | 16.81 | 16.82 | 16.81 | 16.81 | 0 | -0.19(-1.11%) |
Nov 25, 2013 | 17.00 | 17.09 | 16.91 | 17.00 | 0 | +0.18(+1.07%) |
Nov 22, 2013 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.01(+0.06%) |
Nov 21, 2013 | 16.88 | 17.19 | 16.81 | 16.81 | 0 | -0.09(-0.56%) |
Nov 20, 2013 | 16.91 | 16.91 | 16.83 | 16.91 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.72 | 16.92 | 16.72 | 16.74 | 0 | -0.14(-0.81%) |
Nov 18, 2013 | 16.88 | 16.95 | 16.88 | 16.88 | 0 | -0.05(-0.28%) |
Nov 15, 2013 | 16.72 | 16.92 | 16.72 | 16.92 | 0 | -0.08(-0.44%) |
Nov 14, 2013 | 16.81 | 17.00 | 16.81 | 17.00 | 0 | +0.19(+1.12%) |
Nov 12, 2013 | 16.67 | 16.81 | 16.67 | 16.81 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 16.82 | 16.82 | 16.81 | 16.81 | 0 | +0.09(+0.56%) |
Nov 08, 2013 | 16.67 | 16.86 | 16.53 | 16.72 | 0 | +0.07(+0.40%) |
Nov 07, 2013 | 16.57 | 16.65 | 16.57 | 16.65 | 0 | +0.12(+0.74%) |
Nov 06, 2013 | 16.57 | 16.74 | 16.44 | 16.53 | 0 | +0.04(+0.23%) |
Nov 05, 2013 | 16.16 | 16.49 | 16.16 | 16.49 | 0 | +0.43(+2.65%) |
Nov 04, 2013 | 16.34 | 16.62 | 16.06 | 16.06 | 0 | -0.25(-1.51%) |
Nov 01, 2013 | 16.39 | 16.39 | 16.31 | 16.31 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 16.68 | 16.34 | 16.34 | 16.34 | 18,424 | -0.32(-1.93%) |
Oct 29, 2013 | 16.70 | 16.70 | 16.66 | 16.66 | 0 | +0.05(+0.28%) |
Oct 28, 2013 | 16.67 | 17.00 | 16.59 | 16.61 | 0 | +0.09(+0.51%) |
Oct 25, 2013 | 16.89 | 16.89 | 16.49 | 16.53 | 0 | +0.05(+0.29%) |
Oct 24, 2013 | 16.29 | 16.64 | 16.29 | 16.48 | 0 | +0.14(+0.87%) |
Oct 23, 2013 | 16.57 | 16.57 | 16.07 | 16.34 | 0 | -0.15(-0.92%) |
Oct 22, 2013 | 16.29 | 16.51 | 16.29 | 16.49 | 0 | +0.22(+1.33%) |
Oct 21, 2013 | 15.67 | 16.30 | 15.67 | 16.27 | 0 | +0.24(+1.47%) |
Oct 18, 2013 | 15.40 | 16.04 | 15.40 | 16.04 | 8,802 | +0.43(+2.72%) |
Oct 17, 2013 | 15.35 | 15.69 | 15.35 | 15.61 | 0 | +0.17(+1.10%) |
Oct 16, 2013 | 15.38 | 15.44 | 15.27 | 15.44 | 0 | +0.17(+1.11%) |
Oct 15, 2013 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.12(-0.80%) |
Oct 14, 2013 | 15.44 | 15.44 | 15.26 | 15.39 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 15.25 | 15.58 | 15.25 | 15.39 | 0 | +0.13(+0.87%) |
Oct 10, 2013 | 15.15 | 15.40 | 15.11 | 15.26 | 0 | +0.12(+0.81%) |
Oct 09, 2013 | 14.95 | 15.15 | 14.81 | 15.14 | 0 | +0.26(+1.78%) |
Oct 08, 2013 | 14.86 | 15.01 | 14.83 | 14.87 | 0 | -0.14(-0.94%) |
Oct 07, 2013 | 14.78 | 15.02 | 14.78 | 15.02 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 15.01 | 15.02 | 14.80 | 15.02 | 0 | +0.20(+1.34%) |
Oct 03, 2013 | 14.85 | 14.85 | 14.82 | 14.82 | 0 | -0.02(-0.13%) |
Oct 02, 2013 | 14.81 | 14.84 | 14.81 | 14.84 | 0 | -0.18(-1.19%) |
Oct 01, 2013 | 14.89 | 15.02 | 14.89 | 15.02 | 0 | +0.01(+0.06%) |
Sep 30, 2013 | 14.78 | 15.02 | 14.78 | 15.01 | 0 | +0.12(+0.83%) |
Sep 27, 2013 | 15.10 | 15.10 | 14.87 | 14.88 | 0 | -0.03(-0.19%) |
Sep 26, 2013 | 14.93 | 14.93 | 14.83 | 14.91 | 0 | -0.01(-0.06%) |
Sep 25, 2013 | 14.83 | 15.02 | 14.91 | 14.92 | 0 | -0.14(-0.94%) |
Sep 24, 2013 | 15.02 | 15.06 | 14.87 | 15.06 | 0 | -0.02(-0.12%) |
Sep 23, 2013 | 14.79 | 15.08 | 14.79 | 15.08 | 0 | +0.30(+2.04%) |
Sep 20, 2013 | 14.92 | 14.92 | 14.78 | 14.78 | 0 | -0.12(-0.82%) |
Sep 19, 2013 | 14.88 | 15.05 | 14.88 | 14.90 | 0 | -0.03(-0.19%) |
Sep 18, 2013 | 15.11 | 15.11 | 14.87 | 14.93 | 0 | -0.13(-0.88%) |
Sep 17, 2013 | 14.91 | 15.09 | 14.91 | 15.06 | 0 | +0.15(+1.01%) |
Sep 16, 2013 | 15.06 | 15.06 | 14.91 | 14.91 | 0 | -0.15(-1.00%) |
Sep 13, 2013 | 14.97 | 15.06 | 14.97 | 15.06 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 15.02 | 15.11 | 15.02 | 15.02 | 0 | -0.05(-0.31%) |
Sep 11, 2013 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.01(-0.06%) |
Sep 10, 2013 | 14.98 | 15.11 | 14.92 | 15.07 | 0 | -0.04(-0.25%) |
Sep 09, 2013 | 15.11 | 15.11 | 15.05 | 15.11 | 0 | +0.03(+0.19%) |
Sep 06, 2013 | 15.11 | 15.16 | 15.08 | 15.08 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 15.11 | 15.11 | 15.06 | 15.08 | 0 | -0.03(-0.19%) |
Sep 04, 2013 | 15.11 | 15.11 | 15.05 | 15.11 | 0 | +0.12(+0.81%) |
Sep 03, 2013 | 15.07 | 15.16 | 14.97 | 14.99 | 0 | +0.02(+0.13%) |
Aug 30, 2013 | 15.04 | 15.04 | 14.97 | 14.97 | 0 | +0.02(+0.13%) |
Aug 29, 2013 | 14.83 | 14.95 | 14.83 | 14.95 | 0 | +0.04(+0.25%) |
Aug 28, 2013 | 14.83 | 14.91 | 14.83 | 14.91 | 0 | -0.06(-0.38%) |
Aug 27, 2013 | 14.97 | 14.98 | 14.83 | 14.97 | 0 | -0.12(-0.81%) |
Aug 26, 2013 | 14.98 | 15.10 | 14.97 | 15.09 | 0 | +0.10(+0.65%) |
Aug 23, 2013 | 14.91 | 15.06 | 14.91 | 14.99 | 0 | +0.24(+1.64%) |
Aug 22, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | -0.04(-0.26%) |
Aug 20, 2013 | 14.79 | 14.79 | 14.79 | 14.79 | 105 | -0.24(-1.57%) |
Aug 19, 2013 | 14.86 | 15.19 | 14.86 | 15.03 | 0 | +0.21(+1.40%) |
Aug 16, 2013 | 14.74 | 15.22 | 14.74 | 14.82 | 0 | -0.29(-1.94%) |
Aug 15, 2013 | 14.64 | 15.11 | 14.64 | 15.11 | 2,149 | +0.11(+0.76%) |
Aug 14, 2013 | 15.17 | 15.20 | 14.91 | 15.00 | 0 | -0.23(-1.49%) |
Aug 13, 2013 | 14.88 | 15.22 | 14.88 | 15.22 | 645 | +0.00(+0.00%) |
Aug 12, 2013 | 15.25 | 15.25 | 15.22 | 15.22 | 317 | -0.07(-0.44%) |
Aug 09, 2013 | 14.80 | 15.29 | 14.80 | 15.29 | 423 | +0.57(+3.86%) |
Aug 08, 2013 | 14.68 | 15.14 | 14.68 | 14.72 | 635 | -0.08(-0.51%) |
Aug 07, 2013 | 15.11 | 15.14 | 14.80 | 14.80 | 7,480 | -0.08(-0.51%) |
Aug 06, 2013 | 14.51 | 14.87 | 14.40 | 14.87 | 2,245 | +0.33(+2.27%) |
Aug 05, 2013 | 14.94 | 14.94 | 14.54 | 14.54 | 529 | -0.20(-1.35%) |
Aug 02, 2013 | 14.94 | 14.95 | 14.74 | 14.74 | 1,304 | -0.57(-3.70%) |
Aug 01, 2013 | 14.73 | 15.31 | 14.73 | 15.31 | 472 | +0.53(+3.58%) |
Jul 31, 2013 | 14.64 | 14.78 | 14.64 | 14.78 | 0 | -0.09(-0.64%) |
Jul 30, 2013 | 14.93 | 14.93 | 14.87 | 14.87 | 0 | -0.25(-1.62%) |
Jul 29, 2013 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 15.21 | 15.21 | 15.08 | 15.11 | 0 | +0.16(+1.07%) |
Jul 25, 2013 | 15.23 | 15.23 | 14.95 | 14.95 | 0 | -0.40(-2.58%) |
Jul 24, 2013 | 15.38 | 15.59 | 15.15 | 15.35 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 14.78 | 15.35 | 14.78 | 15.35 | 0 | +0.30(+2.01%) |
Jul 22, 2013 | 14.78 | 15.04 | 14.78 | 15.04 | 0 | +0.09(+0.57%) |
Jul 19, 2013 | 14.78 | 14.96 | 14.36 | 14.96 | 0 | +0.18(+1.21%) |
Jul 18, 2013 | 14.73 | 14.78 | 14.70 | 14.78 | 0 | +0.19(+1.29%) |
Jul 17, 2013 | 14.64 | 14.65 | 14.52 | 14.59 | 3,073 | -0.08(-0.52%) |
Jul 16, 2013 | 14.64 | 14.78 | 14.64 | 14.67 | 0 | -0.11(-0.76%) |
Jul 15, 2013 | 14.74 | 14.78 | 14.73 | 14.78 | 0 | -0.00(-0.01%) |
Jul 12, 2013 | 14.78 | 14.78 | 14.74 | 14.78 | 0 | +0.04(+0.26%) |
Jul 11, 2013 | 14.73 | 14.78 | 14.73 | 14.74 | 0 | +0.00(+0.01%) |
Jul 10, 2013 | 14.48 | 14.78 | 14.48 | 14.74 | 0 | +0.27(+1.88%) |
Jul 09, 2013 | 14.36 | 14.61 | 14.36 | 14.47 | 0 | +0.28(+2.00%) |
Jul 08, 2013 | 14.14 | 14.22 | 14.14 | 14.19 | 0 | -0.03(-0.20%) |
Jul 05, 2013 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.19(-1.31%) |
Jul 03, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.18(-1.23%) |
Jul 02, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | +0.34(+2.39%) |
Jul 01, 2013 | 14.45 | 14.45 | 14.24 | 14.24 | 0 | -0.35(-2.39%) |
Jun 28, 2013 | 14.53 | 14.59 | 14.53 | 14.59 | 1,218 | +0.06(+0.39%) |
Jun 27, 2013 | 14.52 | 14.59 | 14.52 | 14.53 | 0 | +0.07(+0.46%) |
Jun 26, 2013 | 14.13 | 14.47 | 14.13 | 14.47 | 0 | +0.34(+2.41%) |
Jun 24, 2013 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | -0.44(-3.05%) |
Jun 21, 2013 | 14.57 | 14.57 | 14.57 | 14.57 | 1,603 | +0.34(+2.39%) |
Jun 20, 2013 | 14.43 | 14.43 | 14.19 | 14.23 | 0 | -0.08(-0.53%) |
Jun 19, 2013 | 14.32 | 14.32 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 14.31 | 14.38 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 14.31 | 14.32 | 14.31 | 14.31 | 0 | -0.15(-1.04%) |
Jun 14, 2013 | 14.18 | 14.51 | 14.18 | 14.46 | 0 | -0.02(-0.16%) |
Jun 13, 2013 | 14.37 | 14.51 | 14.18 | 14.48 | 918 | +0.31(+2.16%) |
Jun 12, 2013 | 14.21 | 14.21 | 14.18 | 14.18 | 212 | -0.24(-1.63%) |
Jun 11, 2013 | 14.46 | 14.50 | 14.41 | 14.41 | 424 | -0.05(-0.33%) |
Jun 10, 2013 | 14.52 | 14.60 | 14.46 | 14.46 | 0 | -0.01(-0.06%) |
Jun 07, 2013 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.24(-1.60%) |
Jun 06, 2013 | 14.66 | 14.70 | 14.66 | 14.70 | 0 | +0.15(+1.03%) |
Jun 05, 2013 | 14.50 | 14.55 | 14.36 | 14.55 | 0 | +0.08(+0.59%) |
Jun 04, 2013 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.13(-0.90%) |
Jun 03, 2013 | 14.45 | 14.60 | 14.45 | 14.60 | 212 | -0.10(-0.70%) |
May 31, 2013 | 14.74 | 14.89 | 14.13 | 14.70 | 8,201 | -0.06(-0.38%) |
May 30, 2013 | 14.73 | 14.80 | 14.22 | 14.76 | 0 | +0.02(+0.13%) |
May 29, 2013 | 14.60 | 14.74 | 14.60 | 14.74 | 2,707 | +0.40(+2.76%) |
May 24, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 318 | +0.07(+0.52%) |
May 23, 2013 | 14.67 | 14.68 | 14.27 | 14.27 | 0 | -0.33(-2.25%) |
May 22, 2013 | 14.25 | 14.70 | 14.25 | 14.60 | 0 | +0.46(+3.26%) |
May 21, 2013 | 14.15 | 14.15 | 14.14 | 14.14 | 0 | -0.59(-4.03%) |
May 20, 2013 | 14.13 | 14.74 | 14.13 | 14.73 | 0 | +0.60(+4.27%) |
May 17, 2013 | 14.14 | 14.36 | 13.75 | 14.13 | 0 | -0.47(-3.23%) |
May 16, 2013 | 14.14 | 14.60 | 14.14 | 14.60 | 1,699 | +0.24(+1.64%) |
May 15, 2013 | 14.36 | 14.38 | 13.66 | 14.36 | 0 | -0.51(-3.44%) |
May 13, 2013 | 14.84 | 14.88 | 14.65 | 14.88 | 0 | +0.12(+0.83%) |
May 10, 2013 | 14.84 | 14.84 | 14.61 | 14.75 | 0 | -0.03(-0.23%) |
May 09, 2013 | 14.76 | 14.79 | 14.60 | 14.79 | 0 | +0.39(+2.69%) |
May 08, 2013 | 14.50 | 14.50 | 12.42 | 14.40 | 0 | -0.21(-1.42%) |
May 07, 2013 | 15.02 | 15.17 | 14.32 | 14.61 | 0 | -0.46(-3.06%) |
May 06, 2013 | 15.02 | 15.07 | 15.02 | 15.07 | 0 | +0.00(+0.00%) |
May 03, 2013 | 15.07 | 15.07 | 15.02 | 15.07 | 0 | -0.00(-0.00%) |
May 02, 2013 | 15.26 | 15.26 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.07 | 15.07 | 15.02 | 15.07 | 0 | +0.03(+0.19%) |
Apr 30, 2013 | 15.06 | 15.09 | 15.03 | 15.04 | 0 | -0.12(-0.81%) |
Apr 29, 2013 | 15.31 | 15.54 | 15.07 | 15.17 | 14,395 | -0.17(-1.11%) |
Apr 26, 2013 | 15.45 | 15.45 | 15.07 | 15.33 | 13,431 | -0.11(-0.73%) |
Apr 25, 2013 | 15.26 | 15.45 | 15.01 | 15.45 | 2,846 | +0.19(+1.23%) |
Apr 23, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.19(+1.28%) |
Apr 22, 2013 | 14.82 | 15.07 | 14.69 | 15.07 | 3,697 | +0.37(+2.53%) |
Apr 19, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 106 | -0.24(-1.58%) |
Apr 18, 2013 | 14.84 | 14.93 | 14.84 | 14.93 | 530 | +0.05(+0.32%) |
Apr 17, 2013 | 14.59 | 15.32 | 13.86 | 14.88 | 4,996 | +0.71(+4.98%) |
Apr 16, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 106 | -0.64(-4.29%) |
Apr 15, 2013 | 14.60 | 14.84 | 12.95 | 14.81 | 11,446 | +0.14(+0.98%) |
Apr 12, 2013 | 14.67 | 14.74 | 14.67 | 14.67 | 532 | -0.17(-1.13%) |
Apr 11, 2013 | 14.74 | 15.35 | 14.74 | 14.84 | 663 | -0.02(-0.13%) |
Apr 10, 2013 | 14.90 | 14.90 | 14.61 | 14.85 | 2,001 | -0.08(-0.51%) |
Apr 09, 2013 | 14.93 | 14.93 | 14.93 | 14.93 | 317 | +0.00(+0.00%) |
Apr 08, 2013 | 15.07 | 15.07 | 14.93 | 14.93 | 373 | -0.14(-0.94%) |
Apr 05, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | +0.00(+0.00%) |
Apr 04, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | +0.00(+0.00%) |
Apr 03, 2013 | 15.08 | 15.12 | 15.07 | 15.07 | 1,513 | +0.00(+0.00%) |
Apr 02, 2013 | 15.35 | 15.35 | 15.07 | 15.07 | 4,147 | -0.28(-1.84%) |
Apr 01, 2013 | 15.49 | 15.49 | 15.35 | 15.35 | 316 | -0.19(-1.21%) |
Mar 28, 2013 | 15.58 | 15.92 | 15.54 | 15.54 | 2,458 | +0.28(+1.85%) |
Mar 27, 2013 | 15.40 | 15.98 | 15.08 | 15.26 | 2,400 | -0.14(-0.92%) |
Mar 22, 2013 | 15.30 | 15.40 | 15.40 | 15.40 | 849 | +0.19(+1.25%) |
Mar 21, 2013 | 15.21 | 15.21 | 15.21 | 15.21 | 477 | +0.13(+0.87%) |
Mar 20, 2013 | 15.14 | 15.54 | 15.08 | 15.08 | 5,575 | -0.48(-3.09%) |
Mar 19, 2013 | 15.39 | 15.80 | 15.09 | 15.56 | 2,123 | +0.21(+1.35%) |
Mar 18, 2013 | 14.93 | 15.37 | 14.93 | 15.35 | 3,393 | +0.38(+2.52%) |
Mar 15, 2013 | 15.49 | 15.49 | 14.98 | 14.98 | 2,588 | -0.47(-3.05%) |
Mar 14, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 306 | +0.11(+0.74%) |
Mar 13, 2013 | 15.35 | 15.41 | 15.21 | 15.33 | 5,643 | -0.23(-1.45%) |
Mar 12, 2013 | 15.37 | 15.57 | 15.35 | 15.56 | 2,072 | +0.13(+0.85%) |
Mar 11, 2013 | 15.30 | 15.43 | 15.30 | 15.43 | 2,211 | +0.01(+0.06%) |
Mar 08, 2013 | 15.33 | 15.45 | 15.17 | 15.42 | 3,912 | +0.11(+0.74%) |
Mar 07, 2013 | 15.21 | 15.31 | 15.12 | 15.31 | 3,291 | +0.13(+0.83%) |
Mar 06, 2013 | 14.94 | 15.18 | 14.94 | 15.18 | 887 | +0.20(+1.36%) |
Mar 05, 2013 | 15.26 | 15.26 | 14.78 | 14.98 | 10,674 | -0.28(-1.85%) |
Mar 04, 2013 | 15.34 | 15.34 | 15.26 | 15.26 | 955 | -0.26(-1.70%) |
Mar 01, 2013 | 15.35 | 15.52 | 15.35 | 15.52 | 1,061 | +0.00(+0.00%) |
Feb 28, 2013 | 15.35 | 15.58 | 15.35 | 15.52 | 2,406 | +0.12(+0.79%) |
Feb 27, 2013 | 15.38 | 15.54 | 15.38 | 15.40 | 3,609 | +0.02(+0.12%) |
Feb 26, 2013 | 15.48 | 15.64 | 15.38 | 15.38 | 2,922 | -0.01(-0.06%) |
Feb 25, 2013 | 15.45 | 15.45 | 15.39 | 15.39 | 733 | -0.03(-0.20%) |
Feb 22, 2013 | 15.65 | 15.65 | 15.42 | 15.42 | 417 | -0.11(-0.72%) |
Feb 21, 2013 | 15.67 | 15.68 | 15.35 | 15.53 | 1,975 | -0.33(-2.07%) |
Feb 20, 2013 | 15.60 | 15.86 | 15.35 | 15.86 | 4,880 | +0.25(+1.60%) |
Feb 19, 2013 | 15.67 | 15.67 | 15.59 | 15.61 | 4,042 | -0.02(-0.16%) |
Feb 14, 2013 | 15.64 | 15.64 | 15.64 | 15.64 | 2,017 | +0.02(+0.12%) |
Feb 13, 2013 | 15.61 | 15.66 | 15.61 | 15.62 | 477 | +0.03(+0.17%) |
Feb 12, 2013 | 15.59 | 15.59 | 15.54 | 15.59 | 2,605 | +0.05(+0.31%) |
Feb 11, 2013 | 15.48 | 15.54 | 15.45 | 15.54 | 1,857 | +0.09(+0.61%) |
Feb 08, 2013 | 15.35 | 15.45 | 15.21 | 15.45 | 5,948 | +0.09(+0.61%) |
Feb 07, 2013 | 15.35 | 15.35 | 15.23 | 15.35 | 10,298 | +0.00(+0.00%) |
Feb 06, 2013 | 15.49 | 15.54 | 15.35 | 15.35 | 1,528 | +0.37(+2.49%) |
Feb 04, 2013 | 14.93 | 14.98 | 14.84 | 14.98 | 1,830 | +0.24(+1.62%) |
Feb 01, 2013 | 14.89 | 14.93 | 14.65 | 14.74 | 10,322 | +0.09(+0.64%) |
Jan 31, 2013 | 14.60 | 14.84 | 14.60 | 14.65 | 4,232 | +0.05(+0.35%) |
Jan 30, 2013 | 14.53 | 14.60 | 14.26 | 14.60 | 5,152 | -0.00(-0.03%) |
Jan 29, 2013 | 14.22 | 14.60 | 14.22 | 14.60 | 1,728 | +0.50(+3.54%) |
Jan 28, 2013 | 13.98 | 14.10 | 13.98 | 14.10 | 710 | +0.11(+0.82%) |
Jan 25, 2013 | 13.99 | 13.99 | 13.99 | 13.99 | 283 | +0.07(+0.53%) |
Jan 24, 2013 | 13.91 | 13.91 | 13.91 | 13.91 | 318 | +0.00(+0.00%) |
Jan 23, 2013 | 13.94 | 13.94 | 13.52 | 13.91 | 2,196 | -0.03(-0.20%) |
Jan 22, 2013 | 13.66 | 13.94 | 13.66 | 13.94 | 3,184 | +0.42(+3.11%) |
Jan 18, 2013 | 13.19 | 13.52 | 13.19 | 13.52 | 1,262 | +0.20(+1.52%) |
Jan 17, 2013 | 13.32 | 13.32 | 13.32 | 13.32 | 111 | +0.30(+2.32%) |
Jan 16, 2013 | 13.42 | 13.65 | 13.02 | 13.02 | 2,356 | -0.45(-3.36%) |
Jan 15, 2013 | 13.66 | 13.66 | 13.47 | 13.47 | 1,061 | +0.09(+0.70%) |
Jan 14, 2013 | 13.41 | 13.42 | 13.38 | 13.38 | 968 | -0.09(-0.70%) |
Jan 10, 2013 | 13.68 | 13.47 | 13.47 | 13.47 | 3,609 | -0.14(-1.04%) |
Jan 09, 2013 | 13.28 | 13.61 | 13.28 | 13.61 | 7,352 | +0.38(+2.85%) |
Jan 08, 2013 | 13.15 | 13.23 | 13.04 | 13.23 | 4,044 | +0.19(+1.44%) |
Jan 07, 2013 | 12.80 | 13.10 | 12.80 | 13.05 | 3,465 | +0.09(+0.73%) |
Jan 04, 2013 | 12.54 | 13.05 | 12.54 | 12.95 | 5,052 | +0.38(+3.00%) |
Jan 03, 2013 | 12.55 | 12.57 | 12.53 | 12.57 | 1,273 | +0.05(+0.38%) |