Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.49 | 15.53 | 15.53 | 15.53 | 198,724 | +0.03(+0.21%) |
Dec 30, 2013 | 15.46 | 15.68 | 15.46 | 15.50 | 164,662 | +0.00(+0.00%) |
Dec 27, 2013 | 15.78 | 15.78 | 15.37 | 15.50 | 139,922 | -0.21(-1.37%) |
Dec 26, 2013 | 15.84 | 16.02 | 15.57 | 15.71 | 252,541 | -0.07(-0.47%) |
Dec 24, 2013 | 15.58 | 15.98 | 15.58 | 15.79 | 120,738 | +0.19(+1.20%) |
Dec 23, 2013 | 15.46 | 15.71 | 15.42 | 15.60 | 220,093 | +0.27(+1.77%) |
Dec 20, 2013 | 14.89 | 15.37 | 14.89 | 15.33 | 856,169 | +0.46(+3.06%) |
Dec 19, 2013 | 14.86 | 15.07 | 14.84 | 14.87 | 253,128 | -0.07(-0.46%) |
Dec 18, 2013 | 14.56 | 15.22 | 14.50 | 14.94 | 409,553 | +0.45(+3.08%) |
Dec 17, 2013 | 14.61 | 14.61 | 14.39 | 14.50 | 403,789 | -0.08(-0.55%) |
Dec 16, 2013 | 14.71 | 14.75 | 14.45 | 14.58 | 392,708 | -0.17(-1.17%) |
Dec 13, 2013 | 14.59 | 15.05 | 14.59 | 14.75 | 328,271 | +0.06(+0.39%) |
Dec 12, 2013 | 14.62 | 14.87 | 14.51 | 14.69 | 476,643 | +0.08(+0.53%) |
Dec 11, 2013 | 14.67 | 14.81 | 14.44 | 14.62 | 436,602 | -0.07(-0.47%) |
Dec 10, 2013 | 14.94 | 15.28 | 14.64 | 14.68 | 523,977 | -0.26(-1.71%) |
Dec 09, 2013 | 14.86 | 14.96 | 14.62 | 14.94 | 379,634 | +0.04(+0.30%) |
Dec 06, 2013 | 14.82 | 15.01 | 14.77 | 14.89 | 0 | +0.15(+1.01%) |
Dec 05, 2013 | 14.87 | 15.09 | 14.47 | 14.75 | 0 | -0.16(-1.10%) |
Dec 04, 2013 | 14.88 | 15.29 | 14.64 | 14.91 | 0 | -0.06(-0.40%) |
Dec 03, 2013 | 15.13 | 15.22 | 14.83 | 14.97 | 0 | -0.23(-1.53%) |
Dec 02, 2013 | 15.40 | 15.86 | 15.07 | 15.20 | 396,881 | -0.28(-1.81%) |
Nov 29, 2013 | 15.87 | 15.87 | 15.45 | 15.48 | 0 | -0.27(-1.74%) |
Nov 27, 2013 | 15.61 | 15.90 | 15.56 | 15.76 | 0 | +0.21(+1.32%) |
Nov 26, 2013 | 15.35 | 15.63 | 15.15 | 15.55 | 0 | +0.24(+1.56%) |
Nov 25, 2013 | 15.28 | 15.36 | 15.10 | 15.31 | 204,723 | +0.01(+0.10%) |
Nov 22, 2013 | 15.37 | 15.47 | 15.24 | 15.30 | 0 | -0.05(-0.35%) |
Nov 21, 2013 | 15.24 | 15.42 | 15.10 | 15.35 | 276,145 | +0.16(+1.03%) |
Nov 20, 2013 | 15.35 | 15.43 | 15.03 | 15.19 | 0 | -0.05(-0.35%) |
Nov 19, 2013 | 15.29 | 15.38 | 15.14 | 15.25 | 263,590 | -0.01(-0.04%) |
Nov 18, 2013 | 15.62 | 15.62 | 15.14 | 15.25 | 0 | -0.26(-1.68%) |
Nov 15, 2013 | 15.46 | 15.65 | 15.29 | 15.51 | 0 | +0.05(+0.33%) |
Nov 14, 2013 | 15.47 | 15.65 | 15.42 | 15.46 | 0 | -0.04(-0.25%) |
Nov 13, 2013 | 15.52 | 15.64 | 15.45 | 15.50 | 0 | -0.11(-0.68%) |
Nov 12, 2013 | 15.53 | 15.77 | 15.49 | 15.61 | 0 | +0.07(+0.44%) |
Nov 11, 2013 | 15.92 | 15.97 | 15.51 | 15.54 | 0 | -0.40(-2.53%) |
Nov 08, 2013 | 15.49 | 16.09 | 15.45 | 15.94 | 0 | +0.40(+2.58%) |
Nov 07, 2013 | 15.99 | 16.12 | 15.50 | 15.54 | 575,092 | -0.40(-2.53%) |
Nov 06, 2013 | 15.90 | 16.14 | 15.76 | 15.95 | 636,170 | +0.14(+0.88%) |
Nov 05, 2013 | 15.94 | 15.94 | 15.70 | 15.81 | 368,296 | -0.16(-1.00%) |
Nov 04, 2013 | 15.89 | 15.99 | 15.72 | 15.97 | 422,599 | +0.09(+0.60%) |
Nov 01, 2013 | 15.67 | 15.99 | 15.46 | 15.87 | 0 | +0.17(+1.10%) |
Oct 31, 2013 | 15.81 | 15.99 | 15.50 | 15.70 | 0 | -0.15(-0.97%) |
Oct 30, 2013 | 15.81 | 16.02 | 15.74 | 15.86 | 485,126 | +0.01(+0.06%) |
Oct 29, 2013 | 15.54 | 15.90 | 15.54 | 15.85 | 0 | +0.32(+2.04%) |
Oct 28, 2013 | 15.23 | 15.63 | 15.23 | 15.53 | 0 | +0.26(+1.67%) |
Oct 25, 2013 | 15.11 | 15.32 | 14.87 | 15.27 | 0 | +0.12(+0.78%) |
Oct 24, 2013 | 14.75 | 15.16 | 14.68 | 15.15 | 978,405 | +0.41(+2.78%) |
Oct 23, 2013 | 14.47 | 14.87 | 14.39 | 14.75 | 0 | +0.24(+1.64%) |
Oct 22, 2013 | 14.15 | 14.54 | 13.95 | 14.51 | 640,548 | +0.46(+3.25%) |
Oct 21, 2013 | 14.09 | 14.24 | 13.83 | 14.05 | 842,222 | -0.04(-0.30%) |
Oct 18, 2013 | 13.94 | 14.21 | 13.58 | 14.09 | 1,038,344 | +0.25(+1.80%) |
Oct 17, 2013 | 12.89 | 14.47 | 12.89 | 13.84 | 2,238,352 | +1.23(+9.76%) |
Oct 16, 2013 | 12.59 | 12.66 | 12.42 | 12.61 | 336,946 | +0.15(+1.21%) |
Oct 15, 2013 | 12.50 | 12.65 | 12.27 | 12.46 | 311,947 | -0.11(-0.90%) |
Oct 14, 2013 | 12.48 | 12.61 | 12.36 | 12.57 | 126,890 | +0.03(+0.26%) |
Oct 11, 2013 | 12.24 | 12.55 | 11.97 | 12.54 | 0 | +0.18(+1.42%) |
Oct 10, 2013 | 11.89 | 12.47 | 11.89 | 12.37 | 179,188 | +0.64(+5.47%) |
Oct 09, 2013 | 11.70 | 11.97 | 11.45 | 11.73 | 336,778 | +0.12(+1.02%) |
Oct 08, 2013 | 11.90 | 11.90 | 11.57 | 11.61 | 412,329 | -0.29(-2.42%) |
Oct 07, 2013 | 12.22 | 12.37 | 11.86 | 11.89 | 0 | -0.48(-3.86%) |
Oct 04, 2013 | 12.14 | 12.51 | 11.92 | 12.37 | 0 | +0.20(+1.63%) |
Oct 03, 2013 | 12.47 | 12.62 | 12.15 | 12.17 | 0 | -0.33(-2.61%) |
Oct 02, 2013 | 12.57 | 12.73 | 12.43 | 12.50 | 119,806 | -0.13(-1.01%) |
Oct 01, 2013 | 12.51 | 12.68 | 12.51 | 12.63 | 272,751 | +0.17(+1.36%) |
Sep 30, 2013 | 12.24 | 12.63 | 12.17 | 12.46 | 255,922 | +0.05(+0.43%) |
Sep 27, 2013 | 12.53 | 12.73 | 12.40 | 12.40 | 0 | -0.24(-1.90%) |
Sep 26, 2013 | 12.53 | 12.65 | 12.28 | 12.64 | 209,755 | +0.17(+1.38%) |
Sep 25, 2013 | 12.41 | 12.75 | 12.31 | 12.47 | 411,756 | +0.06(+0.50%) |
Sep 24, 2013 | 12.25 | 12.67 | 12.23 | 12.41 | 355,440 | +0.16(+1.27%) |
Sep 23, 2013 | 12.28 | 12.43 | 12.09 | 12.25 | 283,452 | -0.02(-0.18%) |
Sep 20, 2013 | 12.17 | 12.52 | 12.15 | 12.28 | 0 | +0.11(+0.88%) |
Sep 19, 2013 | 12.61 | 12.62 | 12.07 | 12.17 | 151,661 | -0.44(-3.51%) |
Sep 18, 2013 | 11.81 | 12.74 | 11.60 | 12.61 | 0 | +0.70(+5.90%) |
Sep 17, 2013 | 11.78 | 12.10 | 11.62 | 11.91 | 0 | +0.12(+1.01%) |
Sep 16, 2013 | 12.18 | 12.13 | 11.67 | 11.79 | 0 | -0.20(-1.63%) |
Sep 13, 2013 | 11.89 | 12.04 | 11.67 | 11.99 | 0 | +0.15(+1.30%) |
Sep 12, 2013 | 12.18 | 12.29 | 11.79 | 11.83 | 0 | -0.36(-2.99%) |
Sep 11, 2013 | 12.09 | 12.22 | 12.02 | 12.20 | 0 | +0.10(+0.86%) |
Sep 10, 2013 | 12.19 | 12.23 | 11.99 | 12.09 | 245,284 | -0.07(-0.61%) |
Sep 09, 2013 | 11.83 | 12.22 | 11.73 | 12.17 | 0 | +0.43(+3.69%) |
Sep 06, 2013 | 11.51 | 11.95 | 11.21 | 11.73 | 0 | +0.43(+3.78%) |
Sep 05, 2013 | 11.30 | 11.38 | 11.02 | 11.31 | 280,062 | +0.33(+2.97%) |
Sep 04, 2013 | 10.88 | 11.08 | 10.87 | 10.98 | 0 | +0.15(+1.34%) |
Sep 03, 2013 | 11.24 | 11.44 | 10.68 | 10.84 | 0 | -0.27(-2.46%) |
Aug 30, 2013 | 11.44 | 11.54 | 11.00 | 11.11 | 0 | -0.37(-3.26%) |
Aug 29, 2013 | 11.08 | 11.67 | 11.07 | 11.48 | 256,323 | +0.35(+3.12%) |
Aug 28, 2013 | 11.10 | 11.27 | 11.01 | 11.13 | 0 | +0.01(+0.05%) |
Aug 27, 2013 | 11.30 | 11.44 | 11.06 | 11.13 | 212,587 | -0.34(-3.00%) |
Aug 26, 2013 | 11.49 | 11.70 | 11.39 | 11.47 | 0 | -0.02(-0.15%) |
Aug 23, 2013 | 11.62 | 11.86 | 11.28 | 11.49 | 0 | -0.12(-1.05%) |
Aug 22, 2013 | 11.63 | 11.72 | 11.39 | 11.61 | 98,962 | +0.05(+0.44%) |
Aug 21, 2013 | 11.62 | 11.85 | 11.39 | 11.56 | 0 | -0.13(-1.14%) |
Aug 20, 2013 | 11.34 | 11.90 | 11.21 | 11.70 | 253,620 | +0.34(+3.01%) |
Aug 19, 2013 | 11.47 | 11.53 | 11.28 | 11.35 | 264,389 | -0.11(-0.98%) |
Aug 16, 2013 | 11.43 | 11.76 | 11.39 | 11.47 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 11.42 | 11.62 | 11.00 | 11.48 | 592,993 | -0.09(-0.82%) |
Aug 14, 2013 | 11.86 | 11.98 | 11.50 | 11.57 | 369,499 | -0.33(-2.77%) |
Aug 13, 2013 | 12.02 | 12.09 | 11.75 | 11.90 | 325,176 | -0.15(-1.21%) |
Aug 12, 2013 | 11.86 | 12.08 | 11.80 | 12.05 | 362,808 | +0.08(+0.67%) |
Aug 09, 2013 | 12.07 | 12.15 | 11.82 | 11.97 | 196,762 | -0.10(-0.86%) |
Aug 08, 2013 | 12.19 | 12.21 | 11.98 | 12.07 | 221,812 | -0.03(-0.22%) |
Aug 07, 2013 | 12.08 | 12.16 | 11.93 | 12.10 | 149,685 | +0.00(+0.00%) |
Aug 06, 2013 | 12.18 | 12.21 | 11.99 | 12.10 | 220,106 | -0.14(-1.12%) |
Aug 05, 2013 | 12.24 | 12.30 | 12.08 | 12.23 | 219,314 | -0.07(-0.56%) |
Aug 02, 2013 | 12.14 | 12.36 | 12.05 | 12.30 | 368,478 | +0.07(+0.58%) |
Aug 01, 2013 | 12.35 | 12.45 | 12.13 | 12.23 | 588,113 | -0.01(-0.07%) |
Jul 31, 2013 | 12.13 | 12.46 | 12.08 | 12.24 | 0 | +0.12(+1.03%) |
Jul 30, 2013 | 12.12 | 12.25 | 12.07 | 12.11 | 0 | +0.07(+0.59%) |
Jul 29, 2013 | 12.13 | 12.24 | 11.98 | 12.04 | 0 | -0.08(-0.68%) |
Jul 26, 2013 | 12.00 | 12.29 | 11.89 | 12.13 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 11.97 | 12.16 | 11.79 | 12.13 | 0 | +0.10(+0.81%) |
Jul 24, 2013 | 12.12 | 12.12 | 11.93 | 12.04 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 12.11 | 12.15 | 11.86 | 12.02 | 0 | -0.03(-0.27%) |
Jul 22, 2013 | 12.03 | 12.06 | 11.74 | 12.05 | 0 | -0.02(-0.20%) |
Jul 19, 2013 | 11.82 | 12.10 | 11.74 | 12.08 | 0 | +0.17(+1.45%) |
Jul 18, 2013 | 11.48 | 12.63 | 11.39 | 11.91 | 0 | +0.55(+4.89%) |
Jul 17, 2013 | 11.50 | 11.50 | 11.21 | 11.35 | 300,073 | -0.04(-0.36%) |
Jul 16, 2013 | 11.43 | 11.64 | 11.34 | 11.39 | 0 | -0.06(-0.52%) |
Jul 15, 2013 | 11.45 | 11.53 | 11.31 | 11.45 | 0 | +0.01(+0.13%) |
Jul 12, 2013 | 11.52 | 11.55 | 11.37 | 11.44 | 0 | -0.09(-0.77%) |
Jul 11, 2013 | 11.61 | 11.62 | 11.31 | 11.53 | 0 | +0.11(+0.96%) |
Jul 10, 2013 | 11.46 | 11.55 | 11.31 | 11.42 | 0 | -0.07(-0.65%) |
Jul 09, 2013 | 11.82 | 11.82 | 11.39 | 11.49 | 0 | -0.29(-2.44%) |
Jul 08, 2013 | 11.91 | 11.96 | 11.77 | 11.78 | 617,848 | -0.13(-1.07%) |
Jul 05, 2013 | 12.16 | 12.16 | 11.67 | 11.91 | 0 | -0.04(-0.35%) |
Jul 03, 2013 | 11.87 | 11.99 | 11.76 | 11.95 | 0 | +0.07(+0.55%) |
Jul 02, 2013 | 11.94 | 12.11 | 11.82 | 11.88 | 0 | -0.11(-0.89%) |
Jul 01, 2013 | 12.01 | 12.16 | 11.80 | 11.99 | 0 | +0.15(+1.23%) |
Jun 28, 2013 | 12.01 | 12.02 | 11.75 | 11.84 | 485,412 | -0.17(-1.43%) |
Jun 27, 2013 | 12.02 | 12.11 | 11.77 | 12.02 | 0 | +0.12(+1.00%) |
Jun 26, 2013 | 12.26 | 12.26 | 11.67 | 11.90 | 0 | -0.28(-2.31%) |
Jun 25, 2013 | 12.57 | 12.72 | 12.02 | 12.18 | 0 | -0.21(-1.70%) |
Jun 24, 2013 | 12.87 | 12.87 | 12.26 | 12.39 | 0 | -0.62(-4.74%) |
Jun 21, 2013 | 12.72 | 13.53 | 12.15 | 13.01 | 5,134,623 | +0.31(+2.48%) |
Jun 20, 2013 | 12.59 | 12.89 | 12.31 | 12.69 | 0 | -0.11(-0.88%) |
Jun 19, 2013 | 13.34 | 13.34 | 12.69 | 12.80 | 0 | -0.56(-4.17%) |
Jun 18, 2013 | 12.82 | 13.42 | 12.72 | 13.36 | 0 | +0.54(+4.19%) |
Jun 17, 2013 | 11.87 | 12.96 | 11.75 | 12.83 | 0 | +1.14(+9.75%) |
Jun 14, 2013 | 11.81 | 11.83 | 11.61 | 11.69 | 0 | -0.18(-1.53%) |
Jun 13, 2013 | 11.76 | 11.94 | 11.72 | 11.87 | 208,636 | +0.15(+1.29%) |
Jun 12, 2013 | 11.75 | 11.88 | 11.70 | 11.72 | 170,060 | +0.09(+0.79%) |
Jun 11, 2013 | 11.64 | 11.83 | 11.56 | 11.62 | 141,357 | -0.20(-1.73%) |
Jun 10, 2013 | 11.80 | 11.89 | 11.69 | 11.83 | 0 | +0.06(+0.50%) |
Jun 07, 2013 | 11.84 | 11.89 | 11.43 | 11.77 | 0 | +0.05(+0.43%) |
Jun 06, 2013 | 11.75 | 11.75 | 11.52 | 11.72 | 221,832 | -0.06(-0.50%) |
Jun 05, 2013 | 11.81 | 11.98 | 11.72 | 11.78 | 0 | -0.08(-0.65%) |
Jun 04, 2013 | 12.04 | 12.04 | 11.73 | 11.86 | 0 | -0.13(-1.06%) |
Jun 03, 2013 | 11.78 | 12.00 | 11.52 | 11.98 | 361,282 | +0.26(+2.23%) |
May 31, 2013 | 11.76 | 11.94 | 11.67 | 11.72 | 188,956 | -0.15(-1.27%) |
May 30, 2013 | 11.85 | 11.97 | 11.77 | 11.87 | 129,597 | +0.03(+0.28%) |
May 29, 2013 | 11.84 | 11.91 | 11.71 | 11.84 | 135,651 | -0.06(-0.47%) |
May 28, 2013 | 11.90 | 12.10 | 11.84 | 11.90 | 192,415 | +0.17(+1.46%) |
May 24, 2013 | 11.61 | 11.80 | 11.45 | 11.73 | 0 | -0.00(-0.02%) |
May 23, 2013 | 11.56 | 11.86 | 11.50 | 11.73 | 0 | +0.01(+0.10%) |
May 22, 2013 | 11.53 | 11.93 | 11.53 | 11.72 | 0 | +0.16(+1.41%) |
May 21, 2013 | 11.61 | 11.61 | 11.32 | 11.55 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.38 | 11.62 | 11.38 | 11.59 | 0 | +0.16(+1.37%) |
May 17, 2013 | 11.31 | 11.44 | 11.16 | 11.43 | 0 | +0.17(+1.47%) |
May 16, 2013 | 11.63 | 11.70 | 11.14 | 11.27 | 281,987 | -0.36(-3.10%) |
May 15, 2013 | 11.39 | 11.65 | 11.31 | 11.63 | 0 | +0.41(+3.66%) |
May 13, 2013 | 11.36 | 11.36 | 11.04 | 11.22 | 0 | -0.26(-2.26%) |
May 10, 2013 | 11.46 | 11.58 | 11.40 | 11.47 | 0 | +0.06(+0.54%) |
May 09, 2013 | 11.50 | 11.58 | 11.33 | 11.41 | 0 | -0.07(-0.64%) |
May 08, 2013 | 11.27 | 11.59 | 11.27 | 11.49 | 0 | +0.21(+1.83%) |
May 07, 2013 | 11.14 | 11.29 | 11.11 | 11.28 | 0 | +0.13(+1.16%) |
May 06, 2013 | 11.13 | 11.23 | 11.00 | 11.15 | 0 | +0.05(+0.45%) |
May 03, 2013 | 11.11 | 11.38 | 11.05 | 11.10 | 0 | +0.18(+1.65%) |
May 02, 2013 | 10.95 | 11.00 | 10.85 | 10.92 | 0 | +0.07(+0.65%) |
May 01, 2013 | 11.41 | 11.41 | 10.79 | 10.85 | 257,852 | -0.55(-4.79%) |
Apr 30, 2013 | 11.38 | 11.58 | 11.29 | 11.40 | 0 | +0.04(+0.34%) |
Apr 29, 2013 | 11.34 | 11.44 | 11.15 | 11.36 | 157,379 | +0.03(+0.29%) |
Apr 26, 2013 | 11.62 | 11.62 | 11.18 | 11.32 | 197,198 | -0.30(-2.61%) |
Apr 25, 2013 | 11.57 | 11.81 | 11.22 | 11.63 | 187,361 | +0.07(+0.59%) |
Apr 24, 2013 | 11.41 | 11.58 | 11.23 | 11.56 | 141,181 | +0.16(+1.40%) |
Apr 23, 2013 | 11.17 | 11.40 | 11.06 | 11.40 | 247,009 | +0.31(+2.77%) |
Apr 22, 2013 | 11.20 | 11.20 | 10.65 | 11.09 | 259,244 | -0.01(-0.13%) |
Apr 19, 2013 | 10.91 | 11.31 | 10.79 | 11.11 | 673,125 | +0.19(+1.70%) |
Apr 18, 2013 | 10.53 | 11.43 | 10.53 | 10.92 | 993,328 | +0.86(+8.54%) |
Apr 17, 2013 | 10.17 | 10.35 | 9.810 | 10.06 | 320,233 | -0.18(-1.73%) |
Apr 16, 2013 | 10.51 | 10.58 | 10.06 | 10.24 | 294,422 | -0.13(-1.25%) |
Apr 15, 2013 | 10.92 | 10.96 | 10.32 | 10.37 | 321,954 | -0.59(-5.36%) |
Apr 12, 2013 | 10.99 | 11.08 | 10.78 | 10.96 | 179,384 | -0.11(-1.01%) |
Apr 11, 2013 | 10.94 | 11.17 | 10.71 | 11.07 | 237,822 | +0.08(+0.73%) |
Apr 10, 2013 | 11.03 | 11.15 | 10.85 | 10.99 | 285,550 | +0.03(+0.30%) |
Apr 09, 2013 | 11.21 | 11.22 | 10.88 | 10.96 | 161,688 | -0.26(-2.32%) |
Apr 08, 2013 | 11.19 | 11.27 | 11.12 | 11.22 | 166,481 | +0.05(+0.42%) |
Apr 05, 2013 | 10.96 | 11.21 | 10.90 | 11.17 | 182,568 | +0.01(+0.11%) |
Apr 04, 2013 | 11.12 | 11.26 | 11.08 | 11.16 | 154,548 | +0.01(+0.13%) |
Apr 03, 2013 | 11.37 | 11.37 | 10.89 | 11.14 | 211,858 | -0.19(-1.64%) |
Apr 02, 2013 | 11.59 | 11.64 | 11.26 | 11.33 | 143,081 | -0.21(-1.82%) |
Apr 01, 2013 | 11.75 | 11.76 | 11.38 | 11.54 | 281,370 | -0.21(-1.81%) |
Mar 28, 2013 | 11.83 | 11.86 | 11.73 | 11.75 | 166,718 | -0.05(-0.45%) |
Mar 27, 2013 | 11.84 | 11.87 | 11.77 | 11.81 | 113,063 | -0.15(-1.26%) |
Mar 26, 2013 | 12.06 | 12.06 | 11.84 | 11.96 | 132,963 | +0.00(+0.00%) |
Mar 25, 2013 | 12.01 | 12.06 | 11.80 | 11.96 | 256,138 | +0.04(+0.32%) |
Mar 22, 2013 | 12.00 | 12.00 | 11.83 | 11.92 | 94,412 | +0.00(+0.03%) |
Mar 21, 2013 | 12.02 | 12.10 | 11.81 | 11.91 | 206,134 | -0.22(-1.85%) |
Mar 20, 2013 | 12.12 | 12.24 | 11.98 | 12.14 | 216,536 | +0.11(+0.91%) |
Mar 19, 2013 | 12.18 | 12.24 | 11.94 | 12.03 | 178,750 | -0.08(-0.63%) |
Mar 18, 2013 | 11.97 | 12.14 | 11.97 | 12.11 | 142,306 | -0.01(-0.12%) |
Mar 15, 2013 | 12.16 | 12.21 | 11.93 | 12.12 | 1,064,554 | -0.01(-0.12%) |
Mar 14, 2013 | 11.89 | 12.17 | 11.89 | 12.14 | 240,630 | +0.26(+2.16%) |
Mar 13, 2013 | 11.74 | 11.98 | 11.62 | 11.88 | 148,278 | +0.13(+1.08%) |
Mar 12, 2013 | 12.01 | 12.08 | 11.62 | 11.75 | 249,272 | -0.25(-2.11%) |
Mar 11, 2013 | 12.37 | 12.41 | 11.86 | 12.01 | 361,386 | -0.43(-3.47%) |
Mar 08, 2013 | 12.34 | 12.45 | 12.15 | 12.44 | 417,146 | +0.25(+2.08%) |
Mar 07, 2013 | 12.16 | 12.22 | 11.97 | 12.18 | 162,064 | +0.00(+0.00%) |
Mar 06, 2013 | 12.20 | 12.36 | 12.10 | 12.18 | 131,903 | -0.01(-0.10%) |
Mar 05, 2013 | 12.08 | 12.26 | 12.07 | 12.20 | 193,563 | +0.19(+1.62%) |
Mar 04, 2013 | 12.15 | 12.15 | 11.89 | 12.00 | 215,581 | -0.22(-1.81%) |
Mar 01, 2013 | 11.83 | 12.33 | 11.76 | 12.22 | 188,872 | +0.24(+2.02%) |
Feb 28, 2013 | 12.01 | 12.25 | 11.90 | 11.98 | 266,117 | -0.06(-0.49%) |
Feb 27, 2013 | 12.01 | 12.36 | 11.99 | 12.04 | 123,570 | +0.03(+0.27%) |
Feb 26, 2013 | 11.80 | 12.12 | 11.73 | 12.01 | 267,150 | +0.27(+2.26%) |
Feb 25, 2013 | 12.17 | 12.32 | 11.63 | 11.74 | 275,967 | -0.32(-2.67%) |
Feb 22, 2013 | 11.92 | 12.11 | 11.86 | 12.06 | 200,185 | +0.18(+1.52%) |
Feb 21, 2013 | 11.76 | 11.94 | 11.66 | 11.88 | 306,748 | +0.10(+0.85%) |
Feb 20, 2013 | 11.97 | 11.99 | 11.75 | 11.78 | 396,510 | -0.21(-1.77%) |
Feb 19, 2013 | 11.90 | 12.04 | 11.90 | 11.99 | 241,471 | +0.11(+0.92%) |
Feb 15, 2013 | 11.84 | 11.94 | 11.64 | 11.89 | 337,069 | +0.12(+1.03%) |
Feb 14, 2013 | 12.19 | 12.19 | 11.29 | 11.76 | 636,846 | -0.51(-4.16%) |
Feb 13, 2013 | 12.13 | 12.35 | 12.03 | 12.28 | 126,734 | +0.13(+1.09%) |
Feb 12, 2013 | 11.99 | 12.30 | 11.97 | 12.14 | 102,450 | +0.20(+1.71%) |
Feb 11, 2013 | 12.02 | 12.07 | 11.89 | 11.94 | 54,472 | -0.04(-0.34%) |
Feb 08, 2013 | 11.86 | 12.02 | 11.86 | 11.98 | 50,149 | +0.13(+1.07%) |
Feb 07, 2013 | 11.91 | 12.00 | 11.79 | 11.85 | 130,809 | -0.08(-0.64%) |
Feb 06, 2013 | 11.91 | 11.98 | 11.79 | 11.93 | 85,124 | -0.02(-0.20%) |
Feb 04, 2013 | 12.09 | 12.25 | 11.88 | 11.95 | 143,451 | -0.21(-1.70%) |
Feb 01, 2013 | 12.03 | 12.40 | 12.00 | 12.16 | 199,515 | +0.16(+1.33%) |
Jan 31, 2013 | 11.96 | 12.17 | 11.84 | 12.00 | 227,562 | +0.04(+0.32%) |
Jan 30, 2013 | 12.30 | 12.30 | 11.91 | 11.96 | 146,635 | -0.34(-2.78%) |
Jan 29, 2013 | 12.02 | 12.31 | 11.96 | 12.30 | 163,277 | +0.31(+2.58%) |
Jan 28, 2013 | 11.88 | 12.04 | 11.77 | 11.99 | 156,255 | +0.10(+0.82%) |
Jan 25, 2013 | 11.89 | 12.15 | 11.81 | 11.90 | 233,426 | +0.01(+0.12%) |
Jan 24, 2013 | 11.73 | 12.02 | 11.73 | 11.88 | 145,554 | +0.13(+1.13%) |
Jan 23, 2013 | 11.78 | 11.85 | 11.71 | 11.75 | 223,470 | -0.01(-0.12%) |
Jan 22, 2013 | 11.88 | 11.90 | 11.70 | 11.76 | 186,606 | -0.11(-0.94%) |
Jan 18, 2013 | 11.85 | 11.98 | 11.81 | 11.88 | 181,911 | +0.00(+0.00%) |
Jan 17, 2013 | 11.81 | 12.03 | 11.52 | 11.88 | 321,263 | +0.09(+0.75%) |
Jan 16, 2013 | 11.75 | 11.89 | 11.62 | 11.79 | 174,801 | +0.02(+0.15%) |
Jan 15, 2013 | 11.70 | 11.86 | 11.58 | 11.77 | 99,798 | -0.04(-0.33%) |
Jan 14, 2013 | 11.79 | 11.84 | 11.72 | 11.81 | 173,137 | +0.01(+0.12%) |
Jan 11, 2013 | 11.84 | 11.87 | 11.66 | 11.79 | 196,188 | -0.04(-0.37%) |
Jan 10, 2013 | 11.84 | 11.86 | 11.52 | 11.84 | 232,477 | +0.03(+0.22%) |
Jan 09, 2013 | 11.81 | 11.92 | 11.76 | 11.81 | 190,806 | +0.01(+0.05%) |
Jan 08, 2013 | 11.83 | 11.87 | 11.78 | 11.81 | 117,846 | -0.04(-0.35%) |
Jan 07, 2013 | 11.97 | 12.01 | 11.79 | 11.85 | 103,151 | -0.22(-1.79%) |
Jan 04, 2013 | 12.21 | 12.46 | 12.03 | 12.06 | 111,823 | -0.06(-0.51%) |
Jan 03, 2013 | 12.09 | 12.29 | 11.77 | 12.12 | 268,038 | +0.03(+0.27%) |