Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.56 | 13.73 | 13.47 | 13.68 | 377,440 | +0.15(+1.13%) |
Feb 27, 2014 | 13.50 | 13.62 | 13.41 | 13.53 | 294,610 | +0.00(+0.00%) |
Feb 26, 2014 | 13.50 | 13.64 | 13.46 | 13.53 | 262,474 | +0.11(+0.81%) |
Feb 25, 2014 | 13.48 | 13.56 | 13.37 | 13.42 | 255,838 | -0.01(-0.04%) |
Feb 24, 2014 | 13.48 | 13.71 | 13.42 | 13.42 | 407,183 | -0.05(-0.39%) |
Feb 21, 2014 | 13.56 | 13.56 | 13.39 | 13.48 | 478,583 | -0.09(-0.69%) |
Feb 20, 2014 | 13.48 | 13.62 | 13.42 | 13.57 | 302,700 | +0.15(+1.13%) |
Feb 19, 2014 | 13.64 | 13.73 | 13.40 | 13.42 | 630,633 | -0.20(-1.50%) |
Feb 18, 2014 | 13.70 | 13.83 | 13.61 | 13.62 | 478,088 | +0.08(+0.60%) |
Feb 14, 2014 | 13.74 | 13.54 | 13.54 | 13.54 | 383,660 | -0.19(-1.36%) |
Feb 13, 2014 | 13.53 | 14.01 | 13.33 | 13.73 | 659,121 | +0.48(+3.62%) |
Feb 12, 2014 | 13.13 | 13.25 | 12.94 | 13.25 | 281,344 | +0.18(+1.39%) |
Feb 11, 2014 | 13.07 | 13.14 | 12.93 | 13.07 | 322,485 | +0.05(+0.40%) |
Feb 10, 2014 | 13.11 | 13.11 | 12.93 | 13.01 | 298,656 | -0.09(-0.71%) |
Feb 07, 2014 | 12.88 | 13.19 | 12.84 | 13.11 | 564,618 | +0.29(+2.28%) |
Feb 06, 2014 | 12.48 | 12.87 | 12.47 | 12.82 | 489,603 | +0.33(+2.67%) |
Feb 05, 2014 | 12.50 | 12.57 | 12.34 | 12.48 | 382,447 | -0.02(-0.19%) |
Feb 04, 2014 | 12.19 | 12.51 | 12.13 | 12.51 | 437,323 | +0.34(+2.83%) |
Feb 03, 2014 | 12.56 | 12.56 | 12.00 | 12.16 | 658,378 | -0.37(-2.98%) |
Jan 31, 2014 | 12.45 | 12.57 | 12.30 | 12.54 | 513,973 | -0.08(-0.65%) |
Jan 30, 2014 | 12.47 | 12.74 | 12.42 | 12.62 | 388,675 | +0.23(+1.84%) |
Jan 29, 2014 | 12.59 | 12.69 | 12.33 | 12.39 | 406,588 | -0.32(-2.50%) |
Jan 28, 2014 | 12.45 | 12.77 | 12.40 | 12.71 | 472,979 | +0.24(+1.96%) |
Jan 27, 2014 | 12.70 | 12.74 | 12.42 | 12.46 | 442,792 | -0.25(-1.97%) |
Jan 24, 2014 | 12.80 | 12.92 | 12.50 | 12.71 | 417,648 | -0.08(-0.64%) |
Jan 23, 2014 | 12.78 | 12.95 | 12.63 | 12.79 | 473,977 | +0.02(+0.14%) |
Jan 22, 2014 | 12.79 | 13.03 | 12.72 | 12.78 | 549,939 | +0.02(+0.18%) |
Jan 21, 2014 | 12.51 | 12.76 | 12.43 | 12.75 | 619,988 | +0.28(+2.28%) |
Jan 17, 2014 | 12.46 | 12.47 | 12.47 | 12.47 | 558,055 | +0.16(+1.28%) |
Jan 16, 2014 | 12.08 | 12.34 | 12.08 | 12.31 | 752,279 | +0.39(+3.27%) |
Jan 15, 2014 | 11.67 | 11.98 | 11.63 | 11.92 | 412,591 | +0.26(+2.19%) |
Jan 14, 2014 | 11.64 | 11.70 | 11.58 | 11.67 | 450,499 | +0.02(+0.20%) |
Jan 13, 2014 | 11.74 | 11.74 | 11.48 | 11.64 | 512,102 | -0.10(-0.84%) |
Jan 10, 2014 | 11.73 | 11.89 | 11.60 | 11.74 | 337,037 | +0.06(+0.50%) |
Jan 09, 2014 | 11.78 | 11.78 | 11.63 | 11.68 | 323,682 | -0.05(-0.45%) |
Jan 08, 2014 | 12.04 | 12.04 | 11.65 | 11.74 | 460,471 | -0.35(-2.89%) |
Jan 07, 2014 | 12.02 | 12.13 | 11.96 | 12.09 | 517,314 | +0.11(+0.92%) |
Jan 06, 2014 | 11.91 | 12.00 | 11.84 | 11.97 | 290,219 | +0.11(+0.93%) |
Jan 03, 2014 | 11.70 | 11.96 | 11.68 | 11.86 | 399,722 | +0.16(+1.39%) |
Jan 02, 2014 | 11.81 | 11.84 | 11.66 | 11.70 | 421,264 | -0.15(-1.28%) |
Dec 31, 2013 | 11.91 | 11.85 | 11.85 | 11.85 | 707,375 | -0.07(-0.58%) |
Dec 30, 2013 | 11.70 | 11.94 | 11.70 | 11.92 | 275,300 | +0.16(+1.33%) |
Dec 27, 2013 | 11.70 | 11.91 | 11.61 | 11.77 | 384,521 | +0.04(+0.35%) |
Dec 26, 2013 | 11.77 | 11.88 | 11.66 | 11.72 | 349,146 | -0.01(-0.10%) |
Dec 24, 2013 | 11.70 | 11.77 | 11.61 | 11.74 | 159,044 | +0.04(+0.35%) |
Dec 23, 2013 | 11.49 | 11.74 | 11.38 | 11.70 | 700,379 | +0.28(+2.48%) |
Dec 20, 2013 | 11.29 | 11.51 | 11.18 | 11.41 | 1,054,987 | +0.04(+0.36%) |
Dec 19, 2013 | 11.52 | 11.57 | 11.37 | 11.37 | 328,150 | -0.20(-1.70%) |
Dec 18, 2013 | 11.52 | 11.62 | 11.24 | 11.57 | 612,744 | +0.08(+0.65%) |
Dec 17, 2013 | 11.40 | 11.55 | 11.28 | 11.49 | 300,337 | +0.13(+1.17%) |
Dec 16, 2013 | 11.27 | 11.60 | 11.26 | 11.36 | 476,774 | +0.14(+1.29%) |
Dec 13, 2013 | 11.27 | 11.53 | 11.20 | 11.22 | 767,937 | +0.03(+0.31%) |
Dec 12, 2013 | 11.35 | 11.52 | 11.15 | 11.18 | 536,503 | -0.17(-1.53%) |
Dec 11, 2013 | 11.72 | 11.72 | 11.33 | 11.35 | 469,041 | -0.31(-2.68%) |
Dec 10, 2013 | 11.85 | 11.99 | 11.66 | 11.67 | 386,846 | -0.17(-1.47%) |
Dec 09, 2013 | 12.21 | 12.23 | 11.56 | 11.84 | 979,784 | -0.39(-3.21%) |
Dec 06, 2013 | 12.41 | 12.47 | 12.23 | 12.23 | 224,050 | -0.10(-0.84%) |
Dec 05, 2013 | 12.23 | 12.37 | 12.12 | 12.34 | 233,375 | +0.13(+1.09%) |
Dec 04, 2013 | 12.29 | 12.52 | 12.17 | 12.21 | 457,108 | -0.14(-1.17%) |
Dec 03, 2013 | 12.14 | 12.37 | 12.14 | 12.35 | 320,365 | +0.16(+1.33%) |
Dec 02, 2013 | 12.51 | 12.56 | 12.10 | 12.19 | 538,071 | -0.35(-2.81%) |
Nov 29, 2013 | 12.67 | 12.67 | 12.42 | 12.54 | 205,659 | -0.05(-0.37%) |
Nov 27, 2013 | 12.44 | 12.60 | 12.40 | 12.59 | 245,902 | +0.13(+1.07%) |
Nov 26, 2013 | 12.41 | 12.62 | 12.34 | 12.45 | 345,291 | +0.03(+0.23%) |
Nov 25, 2013 | 12.55 | 12.63 | 12.37 | 12.42 | 277,060 | -0.13(-1.05%) |
Nov 22, 2013 | 12.62 | 12.67 | 12.38 | 12.56 | 254,324 | -0.02(-0.18%) |
Nov 21, 2013 | 12.53 | 12.65 | 12.44 | 12.58 | 217,585 | +0.12(+0.97%) |
Nov 20, 2013 | 12.47 | 12.65 | 12.37 | 12.46 | 259,210 | +0.04(+0.32%) |
Nov 19, 2013 | 12.48 | 12.59 | 12.26 | 12.42 | 299,396 | -0.09(-0.74%) |
Nov 18, 2013 | 12.81 | 12.81 | 12.49 | 12.51 | 258,974 | -0.29(-2.29%) |
Nov 15, 2013 | 12.64 | 12.84 | 12.49 | 12.80 | 604,355 | +0.13(+1.00%) |
Nov 14, 2013 | 12.40 | 12.72 | 12.39 | 12.68 | 363,423 | +0.39(+3.14%) |
Nov 12, 2013 | 12.18 | 12.31 | 12.13 | 12.29 | 347,459 | +0.04(+0.33%) |
Nov 11, 2013 | 12.40 | 12.54 | 12.25 | 12.25 | 260,379 | -0.13(-1.02%) |
Nov 08, 2013 | 12.55 | 12.57 | 12.10 | 12.38 | 748,411 | -0.20(-1.60%) |
Nov 07, 2013 | 12.66 | 12.93 | 12.52 | 12.58 | 625,424 | +0.00(+0.00%) |
Nov 06, 2013 | 12.56 | 12.79 | 12.53 | 12.58 | 297,575 | +0.06(+0.46%) |
Nov 05, 2013 | 12.55 | 12.75 | 12.19 | 12.52 | 873,719 | -0.03(-0.23%) |
Nov 04, 2013 | 12.62 | 12.77 | 12.35 | 12.55 | 537,966 | +0.21(+1.68%) |
Nov 01, 2013 | 11.98 | 12.38 | 11.81 | 12.34 | 751,546 | +0.31(+2.53%) |
Oct 31, 2013 | 12.34 | 12.42 | 11.99 | 12.04 | 468,066 | -0.27(-2.20%) |
Oct 30, 2013 | 12.47 | 12.58 | 12.26 | 12.31 | 225,783 | -0.13(-1.06%) |
Oct 29, 2013 | 12.50 | 12.59 | 12.30 | 12.44 | 253,602 | +0.01(+0.09%) |
Oct 28, 2013 | 12.54 | 12.64 | 12.37 | 12.43 | 438,655 | -0.14(-1.09%) |
Oct 25, 2013 | 12.51 | 12.58 | 12.40 | 12.57 | 339,205 | +0.13(+1.01%) |
Oct 24, 2013 | 12.32 | 12.49 | 12.29 | 12.44 | 384,820 | +0.17(+1.40%) |
Oct 23, 2013 | 12.19 | 12.41 | 12.13 | 12.27 | 350,430 | +0.08(+0.66%) |
Oct 22, 2013 | 11.97 | 12.21 | 11.95 | 12.19 | 366,205 | +0.26(+2.16%) |
Oct 21, 2013 | 11.97 | 11.98 | 11.81 | 11.93 | 222,993 | -0.02(-0.14%) |
Oct 18, 2013 | 12.02 | 12.04 | 11.78 | 11.95 | 467,393 | +0.07(+0.63%) |
Oct 17, 2013 | 11.74 | 11.98 | 11.73 | 11.87 | 393,040 | +0.13(+1.12%) |
Oct 16, 2013 | 11.77 | 11.88 | 11.67 | 11.74 | 794,917 | +0.06(+0.54%) |
Oct 15, 2013 | 11.79 | 11.86 | 11.66 | 11.68 | 236,197 | -0.11(-0.92%) |
Oct 14, 2013 | 11.71 | 11.81 | 11.67 | 11.79 | 214,639 | +0.06(+0.49%) |
Oct 11, 2013 | 11.59 | 11.77 | 11.59 | 11.73 | 271,398 | +0.14(+1.24%) |
Oct 10, 2013 | 11.43 | 11.62 | 11.43 | 11.59 | 299,482 | +0.31(+2.74%) |
Oct 09, 2013 | 11.13 | 11.35 | 11.11 | 11.28 | 529,503 | +0.15(+1.39%) |
Oct 08, 2013 | 11.35 | 11.37 | 11.12 | 11.12 | 532,651 | -0.20(-1.77%) |
Oct 07, 2013 | 11.18 | 11.40 | 11.12 | 11.32 | 454,793 | +0.10(+0.92%) |
Oct 04, 2013 | 11.20 | 11.29 | 11.12 | 11.22 | 350,116 | -0.02(-0.15%) |
Oct 03, 2013 | 11.34 | 11.34 | 11.16 | 11.24 | 620,787 | -0.10(-0.91%) |
Oct 02, 2013 | 11.52 | 11.63 | 11.26 | 11.34 | 1,051,958 | -0.26(-2.22%) |
Oct 01, 2013 | 11.54 | 11.73 | 11.40 | 11.60 | 445,275 | -0.06(-0.54%) |
Sep 27, 2013 | 11.69 | 11.83 | 11.58 | 11.66 | 236,218 | -0.11(-0.93%) |
Sep 26, 2013 | 11.85 | 11.93 | 11.70 | 11.77 | 294,509 | -0.09(-0.73%) |
Sep 25, 2013 | 11.76 | 11.88 | 11.66 | 11.86 | 466,222 | +0.12(+1.06%) |
Sep 24, 2013 | 11.83 | 11.89 | 11.70 | 11.73 | 308,898 | -0.10(-0.81%) |
Sep 23, 2013 | 11.90 | 11.99 | 11.76 | 11.83 | 245,649 | -0.06(-0.52%) |
Sep 20, 2013 | 12.00 | 12.03 | 11.83 | 11.89 | 798,797 | -0.03(-0.28%) |
Sep 19, 2013 | 11.97 | 12.33 | 11.88 | 11.93 | 1,690,884 | -0.05(-0.42%) |
Sep 18, 2013 | 11.67 | 12.08 | 11.55 | 11.98 | 479,486 | +0.28(+2.37%) |
Sep 17, 2013 | 11.64 | 11.85 | 11.62 | 11.70 | 565,703 | +0.05(+0.39%) |
Sep 16, 2013 | 11.65 | 11.65 | 11.42 | 11.65 | 296,505 | +0.24(+2.08%) |
Sep 13, 2013 | 11.58 | 11.60 | 11.33 | 11.42 | 364,192 | -0.11(-0.98%) |
Sep 12, 2013 | 11.57 | 11.59 | 11.45 | 11.53 | 367,837 | -0.01(-0.05%) |
Sep 11, 2013 | 11.50 | 11.74 | 11.47 | 11.54 | 514,315 | +0.16(+1.39%) |
Sep 10, 2013 | 11.42 | 11.48 | 11.34 | 11.38 | 381,354 | +0.03(+0.25%) |
Sep 09, 2013 | 11.18 | 11.46 | 11.13 | 11.35 | 513,233 | +0.18(+1.57%) |
Sep 06, 2013 | 11.30 | 11.32 | 11.09 | 11.17 | 600,725 | -0.06(-0.50%) |
Sep 05, 2013 | 11.41 | 11.41 | 11.13 | 11.23 | 396,496 | -0.13(-1.14%) |
Sep 04, 2013 | 11.29 | 11.37 | 11.20 | 11.36 | 382,299 | +0.10(+0.90%) |
Sep 03, 2013 | 11.43 | 11.53 | 11.20 | 11.26 | 396,296 | -0.04(-0.35%) |
Aug 30, 2013 | 11.29 | 11.44 | 11.24 | 11.30 | 539,974 | -0.02(-0.20%) |
Aug 29, 2013 | 11.30 | 11.42 | 11.26 | 11.32 | 260,356 | +0.03(+0.25%) |
Aug 28, 2013 | 11.35 | 11.42 | 11.21 | 11.29 | 380,288 | -0.03(-0.30%) |
Aug 27, 2013 | 11.30 | 11.51 | 11.27 | 11.33 | 650,616 | -0.02(-0.20%) |
Aug 26, 2013 | 11.45 | 11.54 | 11.31 | 11.35 | 1,292,217 | -0.04(-0.35%) |
Aug 23, 2013 | 11.28 | 11.44 | 11.24 | 11.39 | 466,597 | +0.10(+0.90%) |
Aug 22, 2013 | 11.17 | 11.32 | 11.15 | 11.29 | 658,139 | +0.14(+1.22%) |
Aug 21, 2013 | 11.17 | 11.32 | 11.06 | 11.15 | 361,567 | -0.02(-0.20%) |
Aug 20, 2013 | 10.65 | 11.19 | 10.65 | 11.17 | 660,917 | +0.53(+4.99%) |
Aug 19, 2013 | 10.95 | 11.02 | 10.60 | 10.64 | 553,609 | -0.29(-2.64%) |
Aug 16, 2013 | 11.38 | 11.43 | 10.65 | 10.93 | 1,562,069 | -0.38(-3.35%) |
Aug 15, 2013 | 11.33 | 11.39 | 11.20 | 11.31 | 499,728 | -0.09(-0.79%) |
Aug 14, 2013 | 11.41 | 11.50 | 11.34 | 11.40 | 255,711 | -0.10(-0.84%) |
Aug 13, 2013 | 11.74 | 11.74 | 11.41 | 11.50 | 333,392 | -0.19(-1.64%) |
Aug 12, 2013 | 11.76 | 11.76 | 11.58 | 11.69 | 231,429 | -0.08(-0.72%) |
Aug 09, 2013 | 11.72 | 11.87 | 11.63 | 11.77 | 1,211,309 | -0.02(-0.14%) |
Aug 08, 2013 | 11.82 | 11.85 | 11.73 | 11.79 | 222,638 | +0.07(+0.63%) |
Aug 07, 2013 | 11.77 | 11.78 | 11.53 | 11.72 | 474,788 | -0.05(-0.43%) |
Aug 06, 2013 | 12.57 | 12.61 | 11.69 | 11.77 | 430,000 | +0.10(+0.87%) |
Aug 05, 2013 | 11.50 | 11.70 | 11.50 | 11.67 | 356,378 | +0.14(+1.18%) |
Aug 02, 2013 | 11.44 | 11.68 | 11.42 | 11.53 | 432,866 | +0.07(+0.59%) |
Aug 01, 2013 | 11.74 | 11.78 | 11.40 | 11.46 | 345,307 | -0.25(-2.12%) |
Jul 31, 2013 | 12.01 | 12.01 | 11.65 | 11.71 | 503,343 | -0.27(-2.26%) |
Jul 30, 2013 | 12.14 | 12.14 | 11.87 | 11.98 | 395,006 | -0.07(-0.61%) |
Jul 29, 2013 | 12.35 | 12.36 | 11.90 | 12.06 | 377,321 | -0.29(-2.38%) |
Jul 26, 2013 | 12.43 | 12.43 | 12.11 | 12.35 | 478,668 | -0.05(-0.36%) |
Jul 25, 2013 | 11.94 | 12.48 | 11.86 | 12.39 | 2,700,490 | +0.48(+4.03%) |
Jul 24, 2013 | 12.03 | 12.17 | 11.52 | 11.91 | 2,324,112 | -0.12(-1.03%) |
Jul 23, 2013 | 12.03 | 12.10 | 11.86 | 12.04 | 322,283 | +0.09(+0.76%) |
Jul 22, 2013 | 11.99 | 12.10 | 11.87 | 11.95 | 344,805 | +0.06(+0.48%) |
Jul 19, 2013 | 12.12 | 12.43 | 11.88 | 11.89 | 1,978,439 | -0.10(-0.85%) |
Jul 18, 2013 | 11.71 | 12.16 | 11.71 | 11.99 | 935,236 | +0.37(+3.16%) |
Jul 17, 2013 | 11.63 | 11.89 | 11.47 | 11.63 | 626,880 | +0.07(+0.64%) |
Jul 16, 2013 | 11.63 | 11.63 | 11.43 | 11.55 | 458,917 | +0.01(+0.05%) |
Jul 15, 2013 | 11.47 | 11.65 | 11.47 | 11.55 | 362,638 | +0.14(+1.19%) |
Jul 12, 2013 | 11.34 | 11.46 | 11.29 | 11.41 | 259,025 | +0.10(+0.85%) |
Jul 11, 2013 | 11.14 | 11.32 | 11.05 | 11.32 | 647,417 | +0.31(+2.77%) |
Jul 10, 2013 | 11.21 | 11.26 | 10.86 | 11.01 | 1,070,431 | -0.23(-2.06%) |
Jul 09, 2013 | 11.19 | 11.34 | 11.19 | 11.24 | 336,329 | +0.06(+0.51%) |
Jul 08, 2013 | 11.22 | 11.27 | 11.11 | 11.19 | 314,400 | -0.03(-0.25%) |
Jul 05, 2013 | 11.36 | 11.38 | 10.99 | 11.21 | 559,177 | -0.09(-0.80%) |
Jul 03, 2013 | 11.47 | 11.55 | 11.17 | 11.30 | 300,178 | -0.24(-2.06%) |
Jul 02, 2013 | 11.30 | 11.56 | 11.26 | 11.54 | 562,772 | +0.28(+2.46%) |
Jul 01, 2013 | 11.35 | 11.48 | 11.20 | 11.26 | 275,888 | -0.01(-0.05%) |
Jun 28, 2013 | 11.31 | 11.43 | 11.20 | 11.27 | 1,422,179 | -0.01(-0.10%) |
Jun 26, 2013 | 11.09 | 11.32 | 11.04 | 11.28 | 1,143,337 | +0.16(+1.42%) |
Jun 25, 2013 | 11.17 | 11.19 | 10.90 | 11.12 | 1,545,493 | +0.07(+0.61%) |
Jun 24, 2013 | 11.09 | 11.23 | 10.95 | 11.06 | 832,726 | -0.15(-1.36%) |
Jun 21, 2013 | 11.36 | 11.48 | 11.17 | 11.21 | 1,605,445 | -0.09(-0.80%) |
Jun 20, 2013 | 11.50 | 11.51 | 11.16 | 11.30 | 967,852 | -0.39(-3.34%) |
Jun 19, 2013 | 12.12 | 12.20 | 11.68 | 11.69 | 409,774 | -0.39(-3.23%) |
Jun 18, 2013 | 12.06 | 12.18 | 11.99 | 12.08 | 437,101 | +0.07(+0.61%) |
Jun 17, 2013 | 12.07 | 12.18 | 11.98 | 12.00 | 732,815 | +0.05(+0.38%) |
Jun 14, 2013 | 11.77 | 12.04 | 11.77 | 11.96 | 421,751 | +0.21(+1.78%) |
Jun 13, 2013 | 11.58 | 11.83 | 11.57 | 11.75 | 618,475 | +0.21(+1.86%) |
Jun 12, 2013 | 12.01 | 12.01 | 11.42 | 11.54 | 1,248,176 | -0.40(-3.31%) |
Jun 11, 2013 | 12.01 | 12.12 | 11.89 | 11.93 | 185,680 | -0.21(-1.72%) |
Jun 10, 2013 | 12.25 | 12.28 | 12.05 | 12.14 | 255,300 | -0.08(-0.69%) |
Jun 07, 2013 | 12.28 | 12.43 | 12.09 | 12.22 | 310,920 | -0.02(-0.14%) |
Jun 06, 2013 | 12.06 | 12.26 | 11.73 | 12.24 | 613,125 | +0.17(+1.40%) |
Jun 05, 2013 | 12.29 | 12.29 | 11.96 | 12.07 | 411,546 | -0.19(-1.57%) |
Jun 04, 2013 | 12.35 | 12.42 | 12.06 | 12.26 | 859,005 | -0.07(-0.59%) |
Jun 03, 2013 | 12.48 | 12.58 | 12.24 | 12.34 | 704,076 | -0.09(-0.73%) |
May 31, 2013 | 12.80 | 12.97 | 12.43 | 12.43 | 808,060 | -0.45(-3.47%) |
May 30, 2013 | 12.86 | 13.07 | 12.78 | 12.87 | 968,976 | +0.08(+0.66%) |
May 29, 2013 | 12.99 | 13.01 | 12.60 | 12.79 | 1,487,055 | -0.34(-2.62%) |
May 28, 2013 | 13.19 | 13.41 | 13.04 | 13.13 | 635,614 | +0.11(+0.87%) |
May 24, 2013 | 13.02 | 13.10 | 12.78 | 13.02 | 438,414 | -0.01(-0.04%) |
May 23, 2013 | 13.02 | 13.18 | 12.86 | 13.03 | 548,917 | -0.12(-0.90%) |
May 22, 2013 | 13.39 | 13.76 | 13.01 | 13.15 | 964,098 | -0.20(-1.48%) |
May 21, 2013 | 13.23 | 13.37 | 13.23 | 13.34 | 257,414 | +0.12(+0.94%) |
May 20, 2013 | 13.33 | 13.48 | 13.21 | 13.22 | 372,673 | -0.11(-0.81%) |
May 17, 2013 | 13.60 | 13.66 | 13.28 | 13.33 | 449,956 | -0.19(-1.38%) |
May 16, 2013 | 13.35 | 13.64 | 13.25 | 13.51 | 1,460,470 | +0.10(+0.72%) |
May 15, 2013 | 13.14 | 13.42 | 13.08 | 13.42 | 645,026 | +0.38(+2.90%) |
May 13, 2013 | 13.05 | 13.12 | 12.96 | 13.04 | 417,986 | +0.05(+0.35%) |
May 10, 2013 | 12.90 | 13.10 | 12.89 | 12.99 | 507,037 | +0.17(+1.32%) |
May 09, 2013 | 12.81 | 12.99 | 12.73 | 12.82 | 459,901 | +0.10(+0.76%) |
May 08, 2013 | 12.78 | 12.79 | 12.67 | 12.73 | 449,811 | -0.01(-0.04%) |
May 07, 2013 | 12.70 | 12.85 | 12.64 | 12.73 | 552,632 | +0.25(+2.04%) |
May 06, 2013 | 12.62 | 12.62 | 12.41 | 12.48 | 366,973 | -0.04(-0.32%) |
May 03, 2013 | 12.51 | 12.58 | 12.46 | 12.52 | 287,413 | +0.17(+1.37%) |
May 02, 2013 | 12.08 | 12.48 | 12.08 | 12.35 | 361,135 | +0.10(+0.83%) |
May 01, 2013 | 12.49 | 12.50 | 12.19 | 12.25 | 576,360 | -0.20(-1.63%) |
Apr 30, 2013 | 12.42 | 12.50 | 12.35 | 12.45 | 556,490 | +0.07(+0.59%) |
Apr 29, 2013 | 12.41 | 12.48 | 12.29 | 12.38 | 270,446 | +0.05(+0.37%) |
Apr 26, 2013 | 12.56 | 12.52 | 12.32 | 12.33 | 348,134 | -0.19(-1.53%) |
Apr 25, 2013 | 12.56 | 12.60 | 12.43 | 12.52 | 331,668 | +0.01(+0.05%) |
Apr 24, 2013 | 12.74 | 12.74 | 12.50 | 12.52 | 261,260 | -0.16(-1.25%) |
Apr 23, 2013 | 12.70 | 12.83 | 12.59 | 12.68 | 365,652 | +0.09(+0.72%) |
Apr 22, 2013 | 12.68 | 12.70 | 12.39 | 12.59 | 581,194 | -0.09(-0.71%) |
Apr 19, 2013 | 12.16 | 12.69 | 12.01 | 12.68 | 2,542,888 | +0.61(+5.06%) |
Apr 18, 2013 | 12.19 | 12.19 | 11.98 | 12.07 | 318,624 | -0.05(-0.37%) |
Apr 17, 2013 | 12.51 | 12.51 | 11.95 | 12.11 | 516,204 | -0.37(-2.94%) |
Apr 16, 2013 | 12.32 | 12.63 | 12.21 | 12.48 | 441,547 | +0.26(+2.13%) |
Apr 15, 2013 | 12.50 | 12.57 | 12.21 | 12.22 | 410,004 | -0.29(-2.35%) |
Apr 12, 2013 | 12.42 | 12.60 | 12.41 | 12.51 | 467,375 | +0.02(+0.14%) |
Apr 11, 2013 | 12.32 | 12.60 | 12.30 | 12.50 | 384,781 | +0.22(+1.79%) |
Apr 10, 2013 | 12.13 | 12.30 | 12.03 | 12.28 | 534,527 | +0.20(+1.68%) |
Apr 09, 2013 | 12.21 | 12.21 | 12.07 | 12.07 | 311,433 | -0.06(-0.51%) |
Apr 08, 2013 | 12.06 | 12.18 | 11.93 | 12.13 | 649,527 | +0.07(+0.56%) |
Apr 05, 2013 | 12.09 | 12.12 | 12.02 | 12.07 | 429,985 | -0.14(-1.16%) |
Apr 04, 2013 | 12.19 | 12.43 | 12.05 | 12.21 | 384,153 | +0.02(+0.14%) |
Apr 03, 2013 | 12.16 | 12.25 | 12.02 | 12.19 | 426,326 | +0.08(+0.70%) |
Apr 02, 2013 | 12.12 | 12.19 | 12.09 | 12.11 | 540,935 | +0.10(+0.80%) |
Apr 01, 2013 | 12.07 | 12.08 | 11.87 | 12.01 | 573,593 | -0.01(-0.05%) |
Mar 28, 2013 | 12.11 | 12.16 | 11.94 | 12.02 | 742,305 | -0.03(-0.23%) |
Mar 27, 2013 | 11.98 | 12.15 | 11.95 | 12.04 | 437,580 | +0.07(+0.61%) |
Mar 26, 2013 | 11.83 | 12.08 | 11.83 | 11.97 | 696,052 | -0.16(-1.30%) |
Mar 25, 2013 | 12.21 | 12.24 | 12.06 | 12.13 | 508,374 | +0.00(+0.00%) |
Mar 22, 2013 | 12.15 | 12.20 | 12.04 | 12.13 | 554,601 | +0.06(+0.47%) |
Mar 21, 2013 | 12.20 | 12.41 | 12.06 | 12.07 | 685,365 | -0.11(-0.88%) |
Mar 20, 2013 | 12.20 | 12.28 | 12.15 | 12.18 | 237,887 | -0.02(-0.14%) |
Mar 19, 2013 | 12.43 | 12.43 | 12.15 | 12.20 | 410,277 | -0.21(-1.73%) |
Mar 18, 2013 | 12.40 | 12.41 | 12.24 | 12.41 | 571,232 | -0.05(-0.41%) |
Mar 15, 2013 | 12.20 | 12.52 | 12.12 | 12.46 | 1,462,276 | +0.25(+2.08%) |
Mar 14, 2013 | 12.26 | 12.29 | 12.18 | 12.21 | 321,937 | -0.01(-0.05%) |
Mar 13, 2013 | 12.25 | 12.25 | 12.11 | 12.21 | 207,670 | +0.02(+0.19%) |
Mar 12, 2013 | 12.28 | 12.31 | 12.17 | 12.19 | 211,107 | -0.04(-0.32%) |
Mar 11, 2013 | 12.22 | 12.34 | 12.17 | 12.23 | 280,439 | +0.03(+0.23%) |
Mar 08, 2013 | 12.32 | 12.38 | 12.08 | 12.20 | 564,725 | +0.00(+0.00%) |
Mar 07, 2013 | 12.21 | 12.31 | 12.15 | 12.20 | 309,277 | +0.03(+0.23%) |
Mar 06, 2013 | 12.28 | 12.28 | 12.13 | 12.17 | 286,415 | -0.08(-0.69%) |
Mar 05, 2013 | 12.41 | 12.54 | 12.25 | 12.26 | 893,348 | -0.06(-0.50%) |
Mar 04, 2013 | 12.07 | 12.45 | 12.06 | 12.32 | 721,254 | +0.29(+2.39%) |