Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.21 | 12.32 | 12.20 | 12.22 | 12,011 | +0.12(+1.03%) |
Mar 28, 2014 | 12.09 | 12.13 | 12.07 | 12.10 | 0 | +0.12(+0.96%) |
Mar 27, 2014 | 11.97 | 12.03 | 11.97 | 11.98 | 2,141 | +0.13(+1.10%) |
Mar 26, 2014 | 11.96 | 11.96 | 11.85 | 11.85 | 52,610 | -0.03(-0.25%) |
Mar 25, 2014 | 11.86 | 11.97 | 11.86 | 11.88 | 284,495 | +0.09(+0.76%) |
Mar 24, 2014 | 11.90 | 11.90 | 11.66 | 11.79 | 6,299 | +0.01(+0.08%) |
Mar 21, 2014 | 11.81 | 11.88 | 11.77 | 11.78 | 14,208 | +0.10(+0.86%) |
Mar 20, 2014 | 11.61 | 11.70 | 11.60 | 11.68 | 6,353 | +0.01(+0.09%) |
Mar 19, 2014 | 11.72 | 11.73 | 11.62 | 11.67 | 8,362 | -0.14(-1.19%) |
Mar 18, 2014 | 11.77 | 11.85 | 11.76 | 11.81 | 108,285 | +0.02(+0.17%) |
Mar 17, 2014 | 11.78 | 11.81 | 11.78 | 11.79 | 1,114 | +0.06(+0.51%) |
Mar 14, 2014 | 11.89 | 11.89 | 11.69 | 11.73 | 0 | +0.07(+0.60%) |
Mar 13, 2014 | 11.81 | 11.81 | 11.65 | 11.66 | 47,392 | -0.19(-1.60%) |
Mar 12, 2014 | 11.84 | 11.90 | 11.84 | 11.85 | 8,754 | -0.07(-0.59%) |
Mar 11, 2014 | 11.98 | 12.01 | 11.92 | 11.92 | 5,287 | -0.05(-0.42%) |
Mar 10, 2014 | 11.88 | 11.98 | 11.81 | 11.97 | 6,083 | -0.08(-0.66%) |
Mar 07, 2014 | 12.16 | 12.16 | 11.98 | 12.05 | 0 | -0.18(-1.47%) |
Mar 06, 2014 | 12.19 | 12.23 | 12.19 | 12.23 | 931 | +0.06(+0.49%) |
Mar 05, 2014 | 12.13 | 12.17 | 12.13 | 12.17 | 7,183 | -0.21(-1.74%) |
Mar 04, 2014 | 12.49 | 12.49 | 12.33 | 12.38 | 8,087 | -0.06(-0.52%) |
Mar 03, 2014 | 12.46 | 12.46 | 12.41 | 12.45 | 4,226 | -0.30(-2.35%) |
Feb 28, 2014 | 12.89 | 12.89 | 12.75 | 12.75 | 1,730 | -0.03(-0.23%) |
Feb 27, 2014 | 12.72 | 12.78 | 12.72 | 12.78 | 1,080 | +0.12(+0.95%) |
Feb 26, 2014 | 12.61 | 12.71 | 12.60 | 12.66 | 5,641 | +0.04(+0.36%) |
Feb 25, 2014 | 12.69 | 12.69 | 12.60 | 12.62 | 13,920 | -0.00(-0.04%) |
Feb 24, 2014 | 12.64 | 12.68 | 12.62 | 12.62 | 8,806 | -0.20(-1.56%) |
Feb 21, 2014 | 12.73 | 12.86 | 12.73 | 12.82 | 0 | +0.08(+0.63%) |
Feb 20, 2014 | 12.65 | 12.79 | 12.65 | 12.74 | 4,369 | +0.07(+0.55%) |
Feb 19, 2014 | 12.72 | 12.72 | 12.61 | 12.67 | 4,784 | +0.13(+1.04%) |
Feb 18, 2014 | 12.48 | 12.54 | 12.48 | 12.54 | 5,784 | -0.02(-0.16%) |
Feb 14, 2014 | 12.56 | 12.56 | 12.56 | 0 | +0.09(+0.72%) | |
Feb 13, 2014 | 12.37 | 12.48 | 12.37 | 12.47 | 31,345 | +0.11(+0.89%) |
Feb 12, 2014 | 12.21 | 12.41 | 12.21 | 12.36 | 10,661 | +0.03(+0.24%) |
Feb 11, 2014 | 12.33 | 12.41 | 12.31 | 12.33 | 8,646 | +0.02(+0.16%) |
Feb 10, 2014 | 12.28 | 12.31 | 12.28 | 12.31 | 5,952 | -0.07(-0.57%) |
Feb 07, 2014 | 12.24 | 12.38 | 12.24 | 12.38 | 0 | +0.34(+2.82%) |
Feb 06, 2014 | 12.00 | 12.05 | 11.97 | 12.04 | 9,515 | +0.03(+0.25%) |
Feb 05, 2014 | 12.00 | 12.10 | 11.97 | 12.01 | 8,315 | -0.18(-1.44%) |
Feb 04, 2014 | 12.09 | 12.21 | 12.08 | 12.19 | 25,967 | +0.21(+1.80%) |
Feb 03, 2014 | 12.10 | 12.10 | 11.97 | 11.97 | 12,665 | -0.17(-1.40%) |
Jan 31, 2014 | 12.11 | 12.14 | 12.11 | 12.14 | 0 | -0.00(-0.04%) |
Jan 30, 2014 | 12.20 | 12.20 | 12.12 | 12.14 | 10,612 | +0.12(+1.04%) |
Jan 29, 2014 | 12.18 | 12.18 | 12.01 | 12.02 | 8,552 | -0.33(-2.67%) |
Jan 28, 2014 | 12.33 | 12.37 | 12.29 | 12.35 | 15,684 | +0.08(+0.65%) |
Jan 27, 2014 | 12.29 | 12.31 | 12.20 | 12.27 | 7,645 | +0.04(+0.37%) |
Jan 24, 2014 | 12.27 | 12.29 | 12.19 | 12.22 | 0 | -0.18(-1.41%) |
Jan 23, 2014 | 12.55 | 12.55 | 12.36 | 12.40 | 8,294 | -0.31(-2.44%) |
Jan 22, 2014 | 12.65 | 12.71 | 12.63 | 12.71 | 1,654 | +0.05(+0.39%) |
Jan 21, 2014 | 12.65 | 12.66 | 12.57 | 12.66 | 6,737 | +0.03(+0.24%) |
Jan 17, 2014 | 12.63 | 12.63 | 12.63 | 0 | +0.14(+1.12%) | |
Jan 16, 2014 | 12.49 | 12.50 | 12.46 | 12.49 | 3,168 | +0.06(+0.48%) |
Jan 15, 2014 | 12.47 | 12.47 | 12.43 | 12.43 | 1,425 | -0.05(-0.40%) |
Jan 14, 2014 | 12.40 | 12.53 | 12.40 | 12.48 | 3,617 | +0.21(+1.75%) |
Jan 13, 2014 | 12.48 | 12.48 | 12.26 | 12.27 | 26,465 | -0.29(-2.27%) |
Jan 10, 2014 | 12.53 | 12.55 | 12.51 | 12.55 | 2,929 | +0.07(+0.56%) |
Jan 09, 2014 | 12.47 | 12.48 | 12.43 | 12.48 | 4,653 | +0.11(+0.89%) |
Jan 08, 2014 | 12.40 | 12.45 | 12.37 | 12.37 | 1,888 | -0.09(-0.72%) |
Jan 07, 2014 | 12.44 | 12.46 | 12.39 | 12.46 | 3,102 | -0.07(-0.56%) |
Jan 06, 2014 | 12.49 | 12.53 | 12.45 | 12.53 | 2,654 | +0.18(+1.46%) |
Jan 03, 2014 | 12.48 | 12.48 | 12.33 | 12.35 | 0 | -0.13(-1.04%) |
Jan 02, 2014 | 12.63 | 12.63 | 12.48 | 12.48 | 4,616 | -0.21(-1.65%) |
Dec 31, 2013 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 30, 2013 | 12.57 | 12.67 | 12.56 | 12.67 | 1,837 | +0.10(+0.80%) |
Dec 27, 2013 | 12.50 | 12.57 | 12.50 | 12.57 | 7,141 | -0.02(-0.16%) |
Dec 26, 2013 | 12.47 | 12.59 | 12.47 | 12.59 | 4,421 | +0.04(+0.32%) |
Dec 24, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.10(+0.80%) |
Dec 23, 2013 | 12.49 | 12.53 | 12.45 | 12.45 | 4,826 | -0.03(-0.24%) |
Dec 20, 2013 | 12.55 | 12.55 | 12.48 | 12.48 | 0 | +0.02(+0.16%) |
Dec 19, 2013 | 12.41 | 12.46 | 12.39 | 12.46 | 11,196 | -0.20(-1.58%) |
Dec 18, 2013 | 12.44 | 12.67 | 12.44 | 12.66 | 20,871 | +0.23(+1.85%) |
Dec 17, 2013 | 12.57 | 12.57 | 12.35 | 12.43 | 4,920 | -0.11(-0.84%) |
Dec 16, 2013 | 12.59 | 12.59 | 12.46 | 12.54 | 5,653 | +0.04(+0.28%) |
Dec 13, 2013 | 12.40 | 12.50 | 12.30 | 12.50 | 0 | +0.20(+1.63%) |
Dec 12, 2013 | 12.33 | 12.36 | 12.29 | 12.30 | 9,892 | +0.02(+0.16%) |
Dec 11, 2013 | 12.36 | 12.36 | 12.26 | 12.28 | 9,241 | -0.32(-2.52%) |
Dec 10, 2013 | 12.50 | 12.60 | 12.50 | 12.60 | 1,884 | +0.05(+0.38%) |
Dec 09, 2013 | 12.61 | 12.61 | 12.51 | 12.55 | 9,004 | -0.15(-1.18%) |
Dec 06, 2013 | 12.62 | 12.72 | 12.62 | 12.70 | 5,955 | +0.09(+0.75%) |
Dec 05, 2013 | 12.73 | 12.73 | 12.57 | 12.61 | 9,431 | -0.04(-0.28%) |
Dec 04, 2013 | 12.55 | 12.65 | 12.52 | 12.64 | 17,674 | -0.06(-0.47%) |
Dec 03, 2013 | 12.73 | 12.73 | 12.67 | 12.70 | 20,916 | -0.07(-0.55%) |
Dec 02, 2013 | 12.98 | 12.98 | 12.77 | 12.77 | 5,642 | -0.14(-1.08%) |
Nov 29, 2013 | 12.89 | 12.91 | 12.89 | 12.91 | 691 | -0.07(-0.54%) |
Nov 27, 2013 | 12.78 | 12.98 | 12.78 | 12.98 | 4,016 | +0.13(+1.01%) |
Nov 26, 2013 | 12.92 | 12.92 | 12.85 | 12.85 | 980 | +0.06(+0.47%) |
Nov 25, 2013 | 12.88 | 12.88 | 12.77 | 12.79 | 3,859 | -0.09(-0.70%) |
Nov 22, 2013 | 12.84 | 12.93 | 12.83 | 12.88 | 22,878 | -0.08(-0.62%) |
Nov 21, 2013 | 12.78 | 12.96 | 12.78 | 12.96 | 331 | +0.02(+0.15%) |
Nov 20, 2013 | 12.78 | 13.04 | 12.78 | 12.94 | 5,941 | -0.02(-0.15%) |
Nov 19, 2013 | 12.97 | 12.98 | 12.91 | 12.96 | 11,734 | -0.09(-0.69%) |
Nov 18, 2013 | 13.05 | 13.17 | 13.05 | 13.05 | 10,628 | -0.13(-0.99%) |
Nov 15, 2013 | 12.93 | 13.18 | 12.86 | 13.18 | 13,583 | +0.41(+3.21%) |
Nov 14, 2013 | 12.81 | 12.81 | 12.70 | 12.77 | 37,312 | -0.24(-1.84%) |
Nov 13, 2013 | 12.98 | 13.03 | 12.98 | 13.01 | 4,568 | -0.01(-0.08%) |
Nov 12, 2013 | 13.02 | 13.03 | 12.98 | 13.02 | 7,697 | -0.12(-0.91%) |
Nov 11, 2013 | 13.16 | 13.16 | 13.14 | 13.14 | 509 | -0.08(-0.61%) |
Nov 08, 2013 | 13.18 | 13.22 | 13.14 | 13.22 | 4,968 | +0.22(+1.69%) |
Nov 07, 2013 | 13.25 | 13.25 | 13.00 | 13.00 | 5,678 | -0.22(-1.66%) |
Nov 06, 2013 | 13.17 | 13.22 | 13.17 | 13.22 | 1,974 | +0.02(+0.15%) |
Nov 05, 2013 | 13.20 | 13.20 | 13.13 | 13.20 | 3,283 | -0.17(-1.27%) |
Nov 04, 2013 | 13.40 | 13.40 | 13.37 | 13.37 | 786 | +0.13(+0.98%) |
Nov 01, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 6,754 | +0.09(+0.68%) |
Oct 31, 2013 | 13.16 | 13.19 | 13.15 | 13.15 | 5,637 | -0.03(-0.23%) |
Oct 29, 2013 | 13.18 | 13.18 | 13.18 | 0 | +0.10(+0.76%) | |
Oct 28, 2013 | 13.00 | 13.09 | 13.00 | 13.08 | 804 | +0.07(+0.54%) |
Oct 25, 2013 | 12.99 | 13.03 | 12.99 | 13.01 | 6,022 | +0.08(+0.66%) |
Oct 24, 2013 | 12.93 | 12.95 | 12.90 | 12.93 | 15,505 | -0.12(-0.96%) |
Oct 23, 2013 | 13.02 | 13.06 | 13.02 | 13.05 | 6,151 | +0.10(+0.77%) |
Oct 22, 2013 | 13.05 | 13.05 | 12.95 | 12.95 | 2,596 | -0.10(-0.77%) |
Oct 21, 2013 | 13.07 | 13.07 | 12.97 | 13.05 | 10,519 | -0.18(-1.36%) |
Oct 18, 2013 | 13.32 | 13.32 | 13.18 | 13.23 | 5,713 | -0.03(-0.23%) |
Oct 17, 2013 | 13.17 | 13.26 | 13.17 | 13.26 | 7,080 | -0.11(-0.82%) |
Oct 16, 2013 | 13.30 | 13.38 | 13.27 | 13.37 | 3,265 | +0.04(+0.30%) |
Oct 15, 2013 | 13.40 | 13.48 | 13.26 | 13.33 | 11,172 | -0.21(-1.55%) |
Oct 14, 2013 | 13.45 | 13.58 | 13.44 | 13.54 | 6,502 | +0.07(+0.52%) |
Oct 11, 2013 | 13.45 | 13.49 | 13.44 | 13.47 | 4,195 | +0.07(+0.52%) |
Oct 10, 2013 | 13.33 | 13.40 | 13.33 | 13.40 | 10,083 | +0.21(+1.59%) |
Oct 09, 2013 | 13.24 | 13.24 | 13.14 | 13.19 | 1,629 | +0.02(+0.12%) |
Oct 08, 2013 | 13.31 | 13.31 | 13.14 | 13.17 | 3,422 | -0.06(-0.42%) |
Oct 07, 2013 | 13.22 | 13.23 | 13.20 | 13.23 | 2,936 | -0.41(-3.01%) |
Oct 04, 2013 | 13.65 | 13.65 | 13.64 | 13.64 | 2,200 | +0.04(+0.29%) |
Oct 03, 2013 | 13.48 | 13.60 | 13.48 | 13.60 | 5,933 | -0.12(-0.87%) |
Oct 02, 2013 | 13.70 | 13.72 | 13.62 | 13.72 | 1,846 | -0.01(-0.07%) |
Oct 01, 2013 | 13.71 | 13.73 | 13.67 | 13.73 | 6,904 | +0.10(+0.73%) |
Sep 30, 2013 | 13.56 | 13.64 | 13.55 | 13.63 | 2,622 | -0.23(-1.66%) |
Sep 27, 2013 | 13.86 | 13.87 | 13.77 | 13.86 | 2,090 | +0.26(+1.91%) |
Sep 26, 2013 | 13.55 | 13.61 | 13.55 | 13.60 | 2,276 | +0.11(+0.82%) |
Sep 25, 2013 | 13.52 | 13.60 | 13.48 | 13.49 | 38,354 | -0.12(-0.87%) |
Sep 24, 2013 | 13.65 | 13.67 | 13.61 | 13.61 | 5,828 | -0.19(-1.39%) |
Sep 23, 2013 | 13.91 | 13.91 | 13.71 | 13.80 | 22,144 | -0.12(-0.86%) |
Sep 20, 2013 | 13.98 | 14.00 | 13.91 | 13.92 | 10,078 | -0.12(-0.85%) |
Sep 19, 2013 | 13.83 | 14.09 | 13.83 | 14.04 | 7,857 | +0.37(+2.71%) |
Sep 18, 2013 | 13.29 | 13.67 | 13.29 | 13.67 | 25,242 | +0.46(+3.48%) |
Sep 17, 2013 | 13.34 | 13.34 | 13.21 | 13.21 | 3,563 | +0.04(+0.30%) |
Sep 16, 2013 | 13.20 | 13.28 | 13.17 | 13.17 | 2,680 | +0.22(+1.70%) |
Sep 13, 2013 | 13.11 | 13.11 | 12.95 | 12.95 | 1,582 | -0.17(-1.30%) |
Sep 12, 2013 | 13.15 | 13.16 | 13.12 | 13.12 | 16,318 | -0.15(-1.13%) |
Sep 11, 2013 | 13.07 | 13.29 | 13.07 | 13.27 | 658 | -0.06(-0.45%) |
Sep 10, 2013 | 13.32 | 13.33 | 13.32 | 13.33 | 2,531 | -0.02(-0.15%) |
Sep 09, 2013 | 13.40 | 13.40 | 13.33 | 13.35 | 11,934 | +0.20(+1.52%) |
Sep 06, 2013 | 13.30 | 13.30 | 13.15 | 13.15 | 6,725 | -0.08(-0.62%) |
Sep 05, 2013 | 13.23 | 13.23 | 13.22 | 13.23 | 7,180 | +0.01(+0.09%) |
Sep 04, 2013 | 13.20 | 13.22 | 13.14 | 13.22 | 7,204 | +0.16(+1.23%) |
Sep 03, 2013 | 13.09 | 13.09 | 13.06 | 13.06 | 320 | +0.12(+0.93%) |
Aug 30, 2013 | 12.91 | 12.94 | 12.89 | 12.94 | 5,776 | +0.01(+0.08%) |
Aug 29, 2013 | 12.79 | 12.93 | 12.79 | 12.93 | 1,441 | +0.16(+1.25%) |
Aug 28, 2013 | 12.76 | 12.77 | 12.76 | 12.77 | 1,567 | +0.06(+0.47%) |
Aug 27, 2013 | 12.78 | 12.78 | 12.71 | 12.71 | 11,052 | -0.10(-0.78%) |
Aug 26, 2013 | 13.01 | 13.01 | 12.80 | 12.81 | 18,375 | -0.03(-0.23%) |
Aug 23, 2013 | 12.91 | 12.91 | 12.84 | 12.84 | 22,034 | -0.13(-1.00%) |
Aug 22, 2013 | 91.81 | 91.81 | 12.97 | 12.97 | 2,806 | +0.08(+0.62%) |
Aug 21, 2013 | 13.00 | 13.00 | 12.79 | 12.89 | 15,294 | -0.28(-2.13%) |
Aug 20, 2013 | 13.13 | 13.17 | 13.13 | 13.17 | 2,323 | -0.13(-0.98%) |
Aug 19, 2013 | 13.36 | 13.36 | 13.30 | 13.30 | 1,800 | -0.12(-0.89%) |
Aug 16, 2013 | 13.52 | 13.52 | 13.38 | 13.42 | 7,626 | -0.08(-0.59%) |
Aug 15, 2013 | 13.49 | 13.55 | 13.44 | 13.50 | 10,612 | -0.12(-0.88%) |
Aug 14, 2013 | 13.64 | 13.67 | 13.62 | 13.62 | 4,532 | -0.07(-0.51%) |
Aug 13, 2013 | 13.70 | 13.70 | 13.67 | 13.69 | 1,807 | +0.24(+1.78%) |
Aug 12, 2013 | 13.28 | 13.52 | 13.28 | 13.45 | 2,273 | +0.16(+1.20%) |
Aug 08, 2013 | 13.29 | 13.29 | 13.29 | 0 | +0.14(+1.06%) | |
Aug 07, 2013 | 13.35 | 13.35 | 13.14 | 13.15 | 2,829 | -0.10(-0.75%) |
Aug 06, 2013 | 13.23 | 13.25 | 13.23 | 13.25 | 1,093 | -0.25(-1.85%) |
Aug 05, 2013 | 13.43 | 13.51 | 13.43 | 13.50 | 6,590 | +0.04(+0.33%) |
Aug 02, 2013 | 13.42 | 13.49 | 13.42 | 13.46 | 9,728 | -0.15(-1.14%) |
Aug 01, 2013 | 13.59 | 13.61 | 13.53 | 13.61 | 1,045 | +0.25(+1.87%) |
Jul 31, 2013 | 13.38 | 13.40 | 13.36 | 13.36 | 1,446 | +0.01(+0.07%) |
Jul 30, 2013 | 13.34 | 13.35 | 13.30 | 13.35 | 4,825 | +0.02(+0.15%) |
Jul 29, 2013 | 13.33 | 13.34 | 13.31 | 13.33 | 8,217 | -0.03(-0.22%) |
Jul 26, 2013 | 13.30 | 13.37 | 13.29 | 13.36 | 4,211 | +0.00(+0.00%) |
Jul 25, 2013 | 13.28 | 13.36 | 13.28 | 13.36 | 2,846 | -0.03(-0.22%) |
Jul 24, 2013 | 13.56 | 13.56 | 13.29 | 13.39 | 750 | +0.07(+0.53%) |
Jul 23, 2013 | 13.20 | 13.39 | 13.20 | 13.32 | 6,433 | +0.18(+1.37%) |
Jul 22, 2013 | 13.13 | 13.14 | 13.13 | 13.14 | 11,124 | -0.02(-0.15%) |
Jul 19, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 673 | -0.04(-0.30%) |
Jul 18, 2013 | 13.25 | 13.25 | 13.19 | 13.20 | 5,872 | +0.02(+0.15%) |
Jul 17, 2013 | 13.26 | 13.26 | 13.18 | 13.18 | 1,149 | +0.01(+0.08%) |
Jul 16, 2013 | 13.25 | 13.25 | 13.15 | 13.17 | 6,641 | -0.08(-0.60%) |
Jul 15, 2013 | 13.20 | 13.25 | 13.19 | 13.25 | 2,448 | +0.06(+0.45%) |
Jul 12, 2013 | 13.09 | 13.19 | 13.06 | 13.19 | 23,773 | +0.02(+0.15%) |
Jul 11, 2013 | 13.13 | 13.18 | 13.12 | 13.17 | 5,579 | +0.25(+1.93%) |
Jul 10, 2013 | 12.93 | 12.95 | 12.89 | 12.92 | 6,483 | +0.08(+0.62%) |
Jul 09, 2013 | 12.79 | 12.84 | 12.69 | 12.84 | 40,761 | +0.15(+1.18%) |
Jul 08, 2013 | 12.73 | 12.73 | 12.69 | 12.69 | 1,000 | -0.19(-1.48%) |
Jul 05, 2013 | 12.77 | 12.88 | 12.76 | 12.88 | 931 | +0.16(+1.26%) |
Jul 03, 2013 | 12.71 | 12.74 | 12.70 | 12.72 | 762 | -0.17(-1.32%) |
Jul 02, 2013 | 12.93 | 12.93 | 12.75 | 12.89 | 5,589 | -0.05(-0.39%) |
Jul 01, 2013 | 13.00 | 13.00 | 12.84 | 12.94 | 2,316 | +0.04(+0.31%) |
Jun 28, 2013 | 12.89 | 13.00 | 12.86 | 12.90 | 1,623 | +0.13(+1.02%) |
Jun 27, 2013 | 12.70 | 12.85 | 12.70 | 12.77 | 1,601 | -0.10(-0.78%) |
Jun 26, 2013 | 12.87 | 12.88 | 12.75 | 12.87 | 3,053 | +0.41(+3.29%) |
Jun 25, 2013 | 12.46 | 12.51 | 12.43 | 12.46 | 15,677 | +0.37(+3.06%) |
Jun 24, 2013 | 12.26 | 12.27 | 12.02 | 12.09 | 9,106 | -0.17(-1.39%) |
Jun 21, 2013 | 12.30 | 12.30 | 12.05 | 12.26 | 8,910 | +0.26(+2.17%) |
Jun 20, 2013 | 12.30 | 12.33 | 12.00 | 12.00 | 13,859 | -0.65(-5.14%) |
Jun 19, 2013 | 12.90 | 12.90 | 12.65 | 12.65 | 10,729 | -0.38(-2.92%) |
Jun 18, 2013 | 12.97 | 13.06 | 12.91 | 13.03 | 5,941 | +0.13(+1.01%) |
Jun 17, 2013 | 13.02 | 13.02 | 12.83 | 12.90 | 6,600 | +0.51(+4.12%) |
Jun 14, 2013 | 12.46 | 12.46 | 12.36 | 12.39 | 2,744 | -0.25(-1.98%) |
Jun 13, 2013 | 12.48 | 12.64 | 12.48 | 12.64 | 7,611 | +0.44(+3.61%) |
Jun 12, 2013 | 12.28 | 12.28 | 12.19 | 12.20 | 12,833 | -0.03(-0.25%) |
Jun 11, 2013 | 12.49 | 12.49 | 12.23 | 12.23 | 8,200 | -0.41(-3.24%) |
Jun 10, 2013 | 12.61 | 12.64 | 12.58 | 12.64 | 7,683 | -0.21(-1.63%) |
Jun 07, 2013 | 12.92 | 12.92 | 12.71 | 12.85 | 5,520 | +0.00(+0.00%) |
Jun 06, 2013 | 12.80 | 12.85 | 12.73 | 12.85 | 2,853 | +0.11(+0.82%) |
Jun 05, 2013 | 12.93 | 12.93 | 12.71 | 12.74 | 13,192 | -0.26(-1.96%) |
Jun 04, 2013 | 13.07 | 13.07 | 12.93 | 13.00 | 12,214 | -0.19(-1.44%) |
Jun 03, 2013 | 13.09 | 13.19 | 13.09 | 13.19 | 18,206 | +0.08(+0.61%) |
May 31, 2013 | 13.26 | 13.26 | 13.11 | 13.11 | 3,567 | -0.17(-1.28%) |
May 30, 2013 | 13.41 | 13.41 | 13.26 | 13.28 | 2,225 | -0.24(-1.78%) |
May 29, 2013 | 13.51 | 13.58 | 13.49 | 13.52 | 5,440 | -0.46(-3.29%) |
May 28, 2013 | 13.90 | 14.03 | 13.88 | 13.98 | 4,891 | +0.05(+0.36%) |
May 24, 2013 | 13.85 | 13.93 | 13.85 | 13.93 | 4,095 | -0.02(-0.14%) |
May 23, 2013 | 13.79 | 13.95 | 13.79 | 13.95 | 5,572 | -0.31(-2.17%) |
May 22, 2013 | 14.26 | 14.28 | 14.26 | 14.26 | 513 | -0.05(-0.35%) |
May 20, 2013 | 14.31 | 14.31 | 14.31 | 0 | +0.20(+1.42%) | |
May 17, 2013 | 14.08 | 14.20 | 14.08 | 14.11 | 3,568 | +0.13(+0.93%) |
May 16, 2013 | 13.99 | 14.08 | 13.98 | 13.98 | 28,838 | -0.20(-1.41%) |
May 15, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | -0.09(-0.63%) |
May 10, 2013 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.03(+0.21%) |
May 09, 2013 | 14.28 | 14.28 | 14.24 | 14.24 | 437 | -0.16(-1.11%) |
May 08, 2013 | 14.39 | 14.40 | 14.39 | 14.40 | 1,167 | -0.10(-0.69%) |
May 07, 2013 | 14.44 | 14.52 | 14.42 | 14.50 | 8,403 | +0.15(+1.05%) |
May 06, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 928 | +0.02(+0.14%) |
May 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 500 | +0.09(+0.63%) |
May 02, 2013 | 14.17 | 14.24 | 14.17 | 14.24 | 1,378 | -0.18(-1.25%) |
Apr 30, 2013 | 14.42 | 14.42 | 14.42 | 0 | -0.11(-0.76%) | |
Apr 29, 2013 | 14.47 | 14.54 | 14.47 | 14.53 | 1,667 | -0.24(-1.62%) |
Apr 25, 2013 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.17(+1.16%) |
Apr 24, 2013 | 14.54 | 14.64 | 14.54 | 14.60 | 2,800 | +0.02(+0.14%) |
Apr 23, 2013 | 14.61 | 14.61 | 14.58 | 14.58 | 4,596 | -0.08(-0.55%) |
Apr 22, 2013 | 14.71 | 14.71 | 14.49 | 14.66 | 10,861 | +0.33(+2.30%) |
Apr 19, 2013 | 14.20 | 14.33 | 14.20 | 14.33 | 4,289 | +0.42(+3.02%) |
Apr 18, 2013 | 13.88 | 13.91 | 13.88 | 13.91 | 418 | +0.10(+0.72%) |
Apr 17, 2013 | 13.80 | 13.81 | 13.73 | 13.81 | 1,665 | -0.12(-0.86%) |
Apr 16, 2013 | 14.07 | 14.07 | 13.86 | 13.93 | 4,528 | +0.31(+2.28%) |
Apr 15, 2013 | 13.71 | 13.72 | 13.54 | 13.62 | 6,353 | -0.20(-1.45%) |
Apr 12, 2013 | 13.82 | 13.82 | 13.82 | 13.82 | 1,399 | -0.05(-0.36%) |
Apr 11, 2013 | 13.85 | 13.87 | 13.79 | 13.87 | 5,207 | -0.01(-0.07%) |
Apr 10, 2013 | 13.75 | 13.88 | 13.74 | 13.88 | 6,753 | +0.44(+3.27%) |
Apr 09, 2013 | 13.38 | 13.63 | 13.38 | 13.44 | 11,312 | +0.13(+0.98%) |
Apr 08, 2013 | 13.30 | 13.32 | 13.30 | 13.31 | 1,221 | -0.06(-0.49%) |
Apr 05, 2013 | 13.29 | 13.41 | 13.29 | 13.38 | 9,429 | -0.16(-1.22%) |
Apr 04, 2013 | 13.47 | 13.54 | 13.45 | 13.54 | 2,303 | +0.04(+0.30%) |
Apr 03, 2013 | 13.56 | 13.57 | 13.43 | 13.50 | 5,633 | -0.18(-1.32%) |
Apr 02, 2013 | 13.59 | 13.70 | 13.59 | 13.68 | 33,472 | +0.31(+2.32%) |