Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.07 | 12.02 | 12.02 | 12.02 | 697,782 | -0.07(-0.59%) |
Dec 30, 2013 | 11.86 | 12.10 | 11.86 | 12.09 | 271,566 | +0.16(+1.33%) |
Dec 27, 2013 | 11.86 | 12.07 | 11.77 | 11.93 | 379,307 | +0.04(+0.35%) |
Dec 26, 2013 | 11.93 | 12.04 | 11.82 | 11.89 | 344,411 | -0.01(-0.10%) |
Dec 24, 2013 | 11.86 | 11.93 | 11.77 | 11.90 | 156,887 | +0.04(+0.35%) |
Dec 23, 2013 | 11.65 | 11.90 | 11.53 | 11.86 | 690,881 | +0.29(+2.48%) |
Dec 20, 2013 | 11.44 | 11.66 | 11.33 | 11.57 | 1,040,680 | +0.04(+0.36%) |
Dec 19, 2013 | 11.68 | 11.73 | 11.53 | 11.53 | 323,700 | -0.20(-1.70%) |
Dec 18, 2013 | 11.68 | 11.78 | 11.39 | 11.73 | 604,435 | +0.08(+0.65%) |
Dec 17, 2013 | 11.56 | 11.71 | 11.43 | 11.65 | 296,264 | +0.13(+1.17%) |
Dec 16, 2013 | 11.43 | 11.76 | 11.42 | 11.52 | 470,309 | +0.15(+1.29%) |
Dec 13, 2013 | 11.43 | 11.69 | 11.35 | 11.37 | 757,523 | +0.04(+0.31%) |
Dec 12, 2013 | 11.51 | 11.68 | 11.31 | 11.33 | 529,227 | -0.18(-1.53%) |
Dec 11, 2013 | 11.88 | 11.88 | 11.48 | 11.51 | 462,681 | -0.32(-2.68%) |
Dec 10, 2013 | 12.02 | 12.16 | 11.82 | 11.83 | 381,600 | -0.18(-1.47%) |
Dec 09, 2013 | 12.37 | 12.40 | 11.72 | 12.00 | 966,497 | -0.40(-3.21%) |
Dec 06, 2013 | 12.58 | 12.64 | 12.40 | 12.40 | 221,012 | -0.11(-0.84%) |
Dec 05, 2013 | 12.40 | 12.54 | 12.29 | 12.51 | 230,210 | +0.13(+1.09%) |
Dec 04, 2013 | 12.46 | 12.69 | 12.34 | 12.37 | 450,909 | -0.15(-1.17%) |
Dec 03, 2013 | 12.30 | 12.54 | 12.30 | 12.52 | 316,020 | +0.16(+1.33%) |
Dec 02, 2013 | 12.68 | 12.73 | 12.26 | 12.36 | 530,774 | -0.36(-2.81%) |
Nov 29, 2013 | 12.85 | 12.85 | 12.60 | 12.71 | 202,870 | -0.05(-0.37%) |
Nov 27, 2013 | 12.61 | 12.78 | 12.57 | 12.76 | 242,567 | +0.13(+1.07%) |
Nov 26, 2013 | 12.58 | 12.79 | 12.51 | 12.62 | 340,608 | +0.03(+0.23%) |
Nov 25, 2013 | 12.72 | 12.81 | 12.54 | 12.60 | 273,302 | -0.13(-1.05%) |
Nov 22, 2013 | 12.79 | 12.84 | 12.55 | 12.73 | 250,875 | -0.02(-0.18%) |
Nov 21, 2013 | 12.71 | 12.82 | 12.61 | 12.75 | 214,634 | +0.12(+0.97%) |
Nov 20, 2013 | 12.64 | 12.82 | 12.54 | 12.63 | 255,695 | +0.04(+0.32%) |
Nov 19, 2013 | 12.65 | 12.76 | 12.43 | 12.59 | 295,335 | -0.09(-0.74%) |
Nov 18, 2013 | 12.99 | 12.99 | 12.67 | 12.68 | 255,462 | -0.30(-2.29%) |
Nov 15, 2013 | 12.82 | 13.02 | 12.67 | 12.98 | 596,159 | +0.13(+1.00%) |
Nov 14, 2013 | 12.57 | 12.89 | 12.56 | 12.85 | 358,494 | +0.39(+3.14%) |
Nov 12, 2013 | 12.35 | 12.48 | 12.29 | 12.46 | 342,747 | +0.04(+0.33%) |
Nov 11, 2013 | 12.57 | 12.71 | 12.41 | 12.42 | 256,848 | -0.13(-1.02%) |
Nov 08, 2013 | 12.72 | 12.74 | 12.26 | 12.55 | 738,261 | -0.20(-1.60%) |
Nov 07, 2013 | 12.83 | 13.10 | 12.69 | 12.75 | 616,943 | +0.00(+0.00%) |
Nov 06, 2013 | 12.74 | 12.96 | 12.70 | 12.75 | 293,540 | +0.06(+0.46%) |
Nov 05, 2013 | 12.72 | 12.93 | 12.36 | 12.69 | 861,870 | -0.03(-0.23%) |
Nov 04, 2013 | 12.79 | 12.95 | 12.52 | 12.72 | 530,670 | +0.21(+1.68%) |
Nov 01, 2013 | 12.14 | 12.55 | 11.97 | 12.51 | 741,353 | +0.31(+2.53%) |
Oct 31, 2013 | 12.51 | 12.60 | 12.16 | 12.20 | 461,718 | -0.27(-2.20%) |
Oct 30, 2013 | 12.64 | 12.75 | 12.43 | 12.48 | 222,721 | -0.13(-1.06%) |
Oct 29, 2013 | 12.67 | 12.76 | 12.47 | 12.61 | 250,163 | +0.01(+0.09%) |
Oct 28, 2013 | 12.71 | 12.81 | 12.54 | 12.60 | 432,706 | -0.14(-1.09%) |
Oct 25, 2013 | 12.68 | 12.75 | 12.57 | 12.74 | 334,605 | +0.13(+1.01%) |
Oct 24, 2013 | 12.49 | 12.66 | 12.46 | 12.61 | 379,601 | +0.17(+1.40%) |
Oct 23, 2013 | 12.36 | 12.58 | 12.29 | 12.44 | 345,677 | +0.08(+0.66%) |
Oct 22, 2013 | 12.14 | 12.37 | 12.11 | 12.36 | 361,239 | +0.26(+2.16%) |
Oct 21, 2013 | 12.14 | 12.14 | 11.97 | 12.10 | 219,969 | -0.02(-0.14%) |
Oct 18, 2013 | 12.19 | 12.20 | 11.94 | 12.11 | 461,055 | +0.08(+0.63%) |
Oct 17, 2013 | 11.90 | 12.14 | 11.89 | 12.04 | 387,710 | +0.13(+1.12%) |
Oct 16, 2013 | 11.93 | 12.04 | 11.83 | 11.90 | 784,136 | +0.06(+0.54%) |
Oct 15, 2013 | 11.96 | 12.02 | 11.82 | 11.84 | 232,994 | -0.11(-0.92%) |
Oct 14, 2013 | 11.87 | 11.97 | 11.83 | 11.95 | 211,728 | +0.06(+0.49%) |
Oct 11, 2013 | 11.75 | 11.93 | 11.75 | 11.89 | 267,718 | +0.15(+1.24%) |
Oct 10, 2013 | 11.58 | 11.78 | 11.58 | 11.75 | 295,421 | +0.31(+2.74%) |
Oct 09, 2013 | 11.28 | 11.50 | 11.27 | 11.43 | 522,322 | +0.16(+1.39%) |
Oct 08, 2013 | 11.51 | 11.53 | 11.28 | 11.28 | 525,427 | -0.20(-1.77%) |
Oct 07, 2013 | 11.33 | 11.56 | 11.27 | 11.48 | 448,626 | +0.10(+0.92%) |
Oct 04, 2013 | 11.36 | 11.45 | 11.28 | 11.38 | 345,367 | -0.02(-0.15%) |
Oct 03, 2013 | 11.50 | 11.50 | 11.32 | 11.39 | 612,368 | -0.10(-0.91%) |
Oct 02, 2013 | 11.68 | 11.79 | 11.41 | 11.50 | 1,037,692 | -0.26(-2.22%) |
Oct 01, 2013 | 11.70 | 11.89 | 11.56 | 11.76 | 439,236 | -0.06(-0.54%) |
Sep 27, 2013 | 11.85 | 12.00 | 11.74 | 11.82 | 233,014 | -0.11(-0.92%) |
Sep 26, 2013 | 12.01 | 12.09 | 11.86 | 11.93 | 290,515 | -0.09(-0.73%) |
Sep 25, 2013 | 11.92 | 12.04 | 11.82 | 12.02 | 459,899 | +0.13(+1.06%) |
Sep 24, 2013 | 12.00 | 12.05 | 11.87 | 11.89 | 304,709 | -0.10(-0.81%) |
Sep 23, 2013 | 12.07 | 12.16 | 11.92 | 11.99 | 242,318 | -0.06(-0.52%) |
Sep 20, 2013 | 12.17 | 12.20 | 12.00 | 12.05 | 787,964 | -0.03(-0.28%) |
Sep 19, 2013 | 12.13 | 12.50 | 12.04 | 12.09 | 1,667,952 | -0.05(-0.42%) |
Sep 18, 2013 | 11.83 | 12.25 | 11.71 | 12.14 | 472,984 | +0.28(+2.37%) |
Sep 17, 2013 | 11.80 | 12.01 | 11.78 | 11.86 | 558,032 | +0.05(+0.39%) |
Sep 16, 2013 | 11.81 | 11.81 | 11.57 | 11.81 | 292,484 | +0.24(+2.08%) |
Sep 13, 2013 | 11.74 | 11.76 | 11.48 | 11.57 | 359,253 | -0.11(-0.98%) |
Sep 12, 2013 | 11.73 | 11.75 | 11.61 | 11.69 | 362,848 | -0.01(-0.05%) |
Sep 11, 2013 | 11.66 | 11.90 | 11.63 | 11.69 | 507,340 | +0.16(+1.39%) |
Sep 10, 2013 | 11.58 | 11.64 | 11.50 | 11.53 | 376,182 | +0.03(+0.25%) |
Sep 09, 2013 | 11.33 | 11.62 | 11.29 | 11.51 | 506,273 | +0.18(+1.57%) |
Sep 06, 2013 | 11.45 | 11.48 | 11.25 | 11.33 | 592,578 | -0.06(-0.50%) |
Sep 05, 2013 | 11.56 | 11.56 | 11.28 | 11.38 | 391,119 | -0.13(-1.14%) |
Sep 04, 2013 | 11.45 | 11.53 | 11.36 | 11.52 | 377,114 | +0.10(+0.90%) |
Sep 03, 2013 | 11.59 | 11.69 | 11.36 | 11.41 | 390,922 | -0.04(-0.35%) |
Aug 30, 2013 | 11.44 | 11.60 | 11.40 | 11.45 | 532,651 | -0.02(-0.20%) |
Aug 29, 2013 | 11.45 | 11.58 | 11.41 | 11.48 | 256,825 | +0.03(+0.25%) |
Aug 28, 2013 | 11.51 | 11.58 | 11.37 | 11.45 | 375,131 | -0.03(-0.30%) |
Aug 27, 2013 | 11.46 | 11.67 | 11.42 | 11.48 | 641,793 | -0.02(-0.20%) |
Aug 26, 2013 | 11.61 | 11.69 | 11.46 | 11.51 | 1,274,692 | -0.04(-0.35%) |
Aug 23, 2013 | 11.43 | 11.60 | 11.40 | 11.55 | 460,270 | +0.10(+0.90%) |
Aug 22, 2013 | 11.32 | 11.47 | 11.30 | 11.44 | 649,214 | +0.14(+1.22%) |
Aug 21, 2013 | 11.32 | 11.48 | 11.21 | 11.30 | 356,663 | -0.02(-0.20%) |
Aug 20, 2013 | 10.79 | 11.34 | 10.79 | 11.33 | 651,954 | +0.54(+4.99%) |
Aug 19, 2013 | 11.10 | 11.17 | 10.74 | 10.79 | 546,102 | -0.29(-2.64%) |
Aug 16, 2013 | 11.54 | 11.59 | 10.79 | 11.08 | 1,540,884 | -0.38(-3.35%) |
Aug 15, 2013 | 11.48 | 11.55 | 11.35 | 11.46 | 492,951 | -0.09(-0.79%) |
Aug 14, 2013 | 11.57 | 11.65 | 11.49 | 11.56 | 252,243 | -0.10(-0.84%) |
Aug 13, 2013 | 11.91 | 11.91 | 11.56 | 11.65 | 328,871 | -0.19(-1.64%) |
Aug 12, 2013 | 11.92 | 11.92 | 11.74 | 11.85 | 228,291 | -0.09(-0.72%) |
Aug 09, 2013 | 11.88 | 12.04 | 11.79 | 11.93 | 1,194,881 | -0.02(-0.14%) |
Aug 08, 2013 | 11.99 | 12.01 | 11.89 | 11.95 | 219,619 | +0.07(+0.63%) |
Aug 07, 2013 | 11.93 | 11.95 | 11.69 | 11.88 | 468,349 | -0.05(-0.43%) |
Aug 06, 2013 | 12.74 | 12.78 | 11.85 | 11.93 | 424,169 | +0.10(+0.87%) |
Aug 05, 2013 | 11.66 | 11.86 | 11.66 | 11.83 | 351,545 | +0.14(+1.18%) |
Aug 02, 2013 | 11.60 | 11.84 | 11.58 | 11.69 | 426,996 | +0.07(+0.59%) |
Aug 01, 2013 | 11.91 | 11.95 | 11.56 | 11.62 | 340,624 | -0.25(-2.12%) |
Jul 31, 2013 | 12.18 | 12.18 | 11.81 | 11.87 | 496,517 | -0.27(-2.26%) |
Jul 30, 2013 | 12.31 | 12.31 | 12.04 | 12.15 | 389,649 | -0.07(-0.61%) |
Jul 29, 2013 | 12.52 | 12.53 | 12.06 | 12.22 | 372,204 | -0.30(-2.38%) |
Jul 26, 2013 | 12.60 | 12.60 | 12.28 | 12.52 | 472,177 | -0.05(-0.36%) |
Jul 25, 2013 | 12.11 | 12.66 | 12.03 | 12.56 | 2,663,867 | +0.49(+4.03%) |
Jul 24, 2013 | 12.19 | 12.34 | 11.68 | 12.08 | 2,292,593 | -0.13(-1.03%) |
Jul 23, 2013 | 12.19 | 12.27 | 12.02 | 12.20 | 317,912 | +0.09(+0.76%) |
Jul 22, 2013 | 12.16 | 12.27 | 12.04 | 12.11 | 340,129 | +0.06(+0.48%) |
Jul 19, 2013 | 12.28 | 12.60 | 12.04 | 12.05 | 1,951,608 | -0.10(-0.85%) |
Jul 18, 2013 | 11.87 | 12.33 | 11.87 | 12.16 | 922,553 | +0.37(+3.16%) |
Jul 17, 2013 | 11.79 | 12.05 | 11.63 | 11.79 | 618,378 | +0.07(+0.64%) |
Jul 16, 2013 | 11.79 | 11.79 | 11.59 | 11.71 | 452,693 | +0.01(+0.05%) |
Jul 15, 2013 | 11.63 | 11.81 | 11.63 | 11.71 | 357,720 | +0.14(+1.19%) |
Jul 12, 2013 | 11.49 | 11.62 | 11.45 | 11.57 | 255,512 | +0.10(+0.85%) |
Jul 11, 2013 | 11.29 | 11.48 | 11.20 | 11.47 | 638,637 | +0.31(+2.77%) |
Jul 10, 2013 | 11.36 | 11.42 | 11.01 | 11.16 | 1,055,914 | -0.23(-2.06%) |
Jul 09, 2013 | 11.34 | 11.50 | 11.34 | 11.40 | 331,768 | +0.06(+0.51%) |
Jul 08, 2013 | 11.38 | 11.43 | 11.26 | 11.34 | 310,136 | -0.03(-0.25%) |
Jul 05, 2013 | 11.52 | 11.54 | 11.14 | 11.37 | 551,593 | -0.09(-0.80%) |
Jul 03, 2013 | 11.63 | 11.71 | 11.32 | 11.46 | 296,107 | -0.24(-2.06%) |
Jul 02, 2013 | 11.45 | 11.72 | 11.42 | 11.70 | 555,140 | +0.28(+2.46%) |
Jul 01, 2013 | 11.51 | 11.64 | 11.35 | 11.42 | 272,146 | -0.01(-0.05%) |
Jun 28, 2013 | 11.46 | 11.59 | 11.35 | 11.42 | 1,402,892 | -0.01(-0.10%) |
Jun 26, 2013 | 11.25 | 11.47 | 11.19 | 11.44 | 1,127,831 | +0.16(+1.42%) |
Jun 25, 2013 | 11.32 | 11.34 | 11.05 | 11.28 | 1,524,533 | +0.07(+0.61%) |
Jun 24, 2013 | 11.25 | 11.38 | 11.10 | 11.21 | 821,433 | -0.15(-1.36%) |
Jun 21, 2013 | 11.52 | 11.64 | 11.32 | 11.36 | 1,583,673 | -0.09(-0.80%) |
Jun 20, 2013 | 11.65 | 11.67 | 11.32 | 11.45 | 954,726 | -0.40(-3.34%) |
Jun 19, 2013 | 12.29 | 12.37 | 11.84 | 11.85 | 404,217 | -0.40(-3.23%) |
Jun 18, 2013 | 12.22 | 12.35 | 12.15 | 12.24 | 431,173 | +0.07(+0.61%) |
Jun 17, 2013 | 12.24 | 12.35 | 12.14 | 12.17 | 722,877 | +0.05(+0.38%) |
Jun 14, 2013 | 11.93 | 12.21 | 11.93 | 12.12 | 416,032 | +0.21(+1.78%) |
Jun 13, 2013 | 11.74 | 11.99 | 11.73 | 11.91 | 610,087 | +0.22(+1.86%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.57 | 11.69 | 1,231,249 | -0.40(-3.31%) |
Jun 11, 2013 | 12.18 | 12.28 | 12.05 | 12.09 | 183,162 | -0.21(-1.72%) |
Jun 10, 2013 | 12.42 | 12.44 | 12.22 | 12.31 | 251,838 | -0.09(-0.69%) |
Jun 07, 2013 | 12.45 | 12.60 | 12.26 | 12.39 | 306,703 | -0.02(-0.14%) |
Jun 06, 2013 | 12.22 | 12.43 | 11.89 | 12.41 | 604,810 | +0.17(+1.40%) |
Jun 05, 2013 | 12.46 | 12.46 | 12.13 | 12.24 | 405,965 | -0.19(-1.57%) |
Jun 04, 2013 | 12.52 | 12.59 | 12.23 | 12.43 | 847,355 | -0.07(-0.60%) |
Jun 03, 2013 | 12.65 | 12.76 | 12.41 | 12.51 | 694,527 | -0.09(-0.73%) |
May 31, 2013 | 12.98 | 13.15 | 12.60 | 12.60 | 797,102 | -0.45(-3.47%) |
May 30, 2013 | 13.04 | 13.25 | 12.96 | 13.05 | 955,835 | +0.09(+0.66%) |
May 29, 2013 | 13.17 | 13.19 | 12.77 | 12.97 | 1,466,888 | -0.35(-2.62%) |
May 28, 2013 | 13.37 | 13.60 | 13.22 | 13.31 | 626,994 | +0.11(+0.87%) |
May 24, 2013 | 13.19 | 13.28 | 12.95 | 13.20 | 432,469 | -0.01(-0.04%) |
May 23, 2013 | 13.20 | 13.36 | 13.04 | 13.21 | 541,472 | -0.12(-0.90%) |
May 22, 2013 | 13.58 | 13.94 | 13.19 | 13.33 | 951,023 | -0.20(-1.48%) |
May 21, 2013 | 13.41 | 13.55 | 13.41 | 13.53 | 253,923 | +0.13(+0.94%) |
May 20, 2013 | 13.51 | 13.66 | 13.39 | 13.40 | 367,619 | -0.11(-0.81%) |
May 17, 2013 | 13.78 | 13.85 | 13.46 | 13.51 | 443,854 | -0.19(-1.38%) |
May 16, 2013 | 13.53 | 13.82 | 13.43 | 13.70 | 1,440,664 | +0.10(+0.72%) |
May 15, 2013 | 13.32 | 13.60 | 13.26 | 13.60 | 636,278 | +0.38(+2.90%) |
May 13, 2013 | 13.23 | 13.30 | 13.14 | 13.22 | 412,318 | +0.05(+0.35%) |
May 10, 2013 | 13.07 | 13.28 | 13.07 | 13.17 | 500,161 | +0.17(+1.32%) |
May 09, 2013 | 12.99 | 13.17 | 12.91 | 13.00 | 453,664 | +0.10(+0.75%) |
May 08, 2013 | 12.95 | 12.97 | 12.85 | 12.90 | 443,710 | -0.01(-0.04%) |
May 07, 2013 | 12.88 | 13.03 | 12.81 | 12.91 | 545,138 | +0.26(+2.04%) |
May 06, 2013 | 12.79 | 12.79 | 12.58 | 12.65 | 361,996 | -0.04(-0.32%) |
May 03, 2013 | 12.68 | 12.75 | 12.63 | 12.69 | 283,515 | +0.17(+1.37%) |
May 02, 2013 | 12.25 | 12.65 | 12.25 | 12.52 | 356,237 | +0.10(+0.83%) |
May 01, 2013 | 12.66 | 12.67 | 12.35 | 12.42 | 568,544 | -0.21(-1.63%) |
Apr 30, 2013 | 12.59 | 12.67 | 12.52 | 12.62 | 548,943 | +0.07(+0.59%) |
Apr 29, 2013 | 12.58 | 12.65 | 12.46 | 12.55 | 266,778 | +0.05(+0.37%) |
Apr 26, 2013 | 12.74 | 12.70 | 12.49 | 12.50 | 343,413 | -0.19(-1.53%) |
Apr 25, 2013 | 12.73 | 12.77 | 12.60 | 12.70 | 327,170 | +0.01(+0.04%) |
Apr 24, 2013 | 12.91 | 12.91 | 12.67 | 12.69 | 257,717 | -0.16(-1.25%) |
Apr 23, 2013 | 12.87 | 13.01 | 12.77 | 12.85 | 360,693 | +0.09(+0.72%) |
Apr 22, 2013 | 12.86 | 12.88 | 12.56 | 12.76 | 573,312 | -0.09(-0.71%) |
Apr 19, 2013 | 12.32 | 12.87 | 12.18 | 12.85 | 2,508,402 | +0.62(+5.06%) |
Apr 18, 2013 | 12.36 | 12.36 | 12.14 | 12.23 | 314,302 | -0.05(-0.37%) |
Apr 17, 2013 | 12.68 | 12.68 | 12.12 | 12.28 | 509,203 | -0.37(-2.94%) |
Apr 16, 2013 | 12.49 | 12.80 | 12.38 | 12.65 | 435,559 | +0.26(+2.13%) |
Apr 15, 2013 | 12.67 | 12.74 | 12.38 | 12.39 | 404,444 | -0.30(-2.35%) |
Apr 12, 2013 | 12.59 | 12.78 | 12.58 | 12.68 | 461,036 | +0.02(+0.14%) |
Apr 11, 2013 | 12.49 | 12.78 | 12.47 | 12.67 | 379,563 | +0.22(+1.79%) |
Apr 10, 2013 | 12.30 | 12.47 | 12.20 | 12.44 | 527,278 | +0.21(+1.68%) |
Apr 09, 2013 | 12.38 | 12.38 | 12.23 | 12.24 | 307,209 | -0.06(-0.51%) |
Apr 08, 2013 | 12.23 | 12.35 | 12.10 | 12.30 | 640,719 | +0.07(+0.56%) |
Apr 05, 2013 | 12.26 | 12.28 | 12.19 | 12.23 | 424,153 | -0.14(-1.16%) |
Apr 04, 2013 | 12.35 | 12.60 | 12.22 | 12.38 | 378,943 | +0.02(+0.14%) |
Apr 03, 2013 | 12.32 | 12.42 | 12.18 | 12.36 | 420,544 | +0.09(+0.70%) |
Apr 02, 2013 | 12.28 | 12.35 | 12.26 | 12.27 | 533,599 | +0.10(+0.80%) |
Apr 01, 2013 | 12.23 | 12.24 | 12.04 | 12.18 | 565,814 | -0.01(-0.05%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.11 | 12.18 | 732,238 | -0.03(-0.24%) |
Mar 27, 2013 | 12.15 | 12.32 | 12.12 | 12.21 | 431,646 | +0.07(+0.61%) |
Mar 26, 2013 | 12.00 | 12.25 | 12.00 | 12.13 | 686,612 | -0.16(-1.30%) |
Mar 25, 2013 | 12.38 | 12.40 | 12.23 | 12.30 | 501,480 | +0.00(+0.00%) |
Mar 22, 2013 | 12.31 | 12.37 | 12.21 | 12.30 | 547,079 | +0.06(+0.47%) |
Mar 21, 2013 | 12.37 | 12.58 | 12.22 | 12.24 | 676,070 | -0.11(-0.88%) |
Mar 20, 2013 | 12.37 | 12.45 | 12.31 | 12.35 | 234,661 | -0.02(-0.14%) |
Mar 19, 2013 | 12.60 | 12.60 | 12.31 | 12.36 | 404,713 | -0.22(-1.73%) |
Mar 18, 2013 | 12.57 | 12.58 | 12.41 | 12.58 | 563,485 | -0.05(-0.41%) |
Mar 15, 2013 | 12.37 | 12.69 | 12.29 | 12.63 | 1,442,445 | +0.26(+2.08%) |
Mar 14, 2013 | 12.43 | 12.46 | 12.35 | 12.38 | 317,571 | -0.01(-0.05%) |
Mar 13, 2013 | 12.42 | 12.42 | 12.28 | 12.38 | 204,853 | +0.02(+0.19%) |
Mar 12, 2013 | 12.45 | 12.48 | 12.34 | 12.36 | 208,244 | -0.04(-0.32%) |
Mar 11, 2013 | 12.39 | 12.51 | 12.34 | 12.40 | 276,635 | +0.03(+0.23%) |
Mar 08, 2013 | 12.49 | 12.55 | 12.25 | 12.37 | 557,066 | +0.00(+0.00%) |
Mar 07, 2013 | 12.38 | 12.48 | 12.32 | 12.37 | 305,083 | +0.03(+0.23%) |
Mar 06, 2013 | 12.45 | 12.45 | 12.30 | 12.34 | 282,531 | -0.09(-0.69%) |
Mar 05, 2013 | 12.58 | 12.71 | 12.42 | 12.43 | 881,233 | -0.06(-0.50%) |
Mar 04, 2013 | 12.24 | 12.62 | 12.23 | 12.49 | 711,472 | +0.29(+2.39%) |
Mar 01, 2013 | 12.14 | 12.34 | 12.07 | 12.20 | 453,217 | +0.05(+0.42%) |
Feb 28, 2013 | 12.02 | 12.20 | 12.01 | 12.15 | 779,369 | +0.18(+1.53%) |
Feb 27, 2013 | 11.80 | 12.13 | 11.76 | 11.96 | 631,728 | +0.21(+1.75%) |
Feb 26, 2013 | 11.88 | 11.92 | 11.69 | 11.76 | 476,204 | -0.19(-1.63%) |
Feb 22, 2013 | 11.91 | 11.95 | 11.79 | 11.95 | 478,334 | +0.14(+1.16%) |
Feb 21, 2013 | 11.69 | 11.96 | 11.69 | 11.81 | 829,333 | +0.11(+0.98%) |
Feb 20, 2013 | 11.99 | 12.08 | 11.67 | 11.70 | 459,421 | -0.30(-2.53%) |
Feb 19, 2013 | 11.84 | 12.04 | 11.74 | 12.00 | 1,582,512 | +0.22(+1.85%) |
Feb 15, 2013 | 11.67 | 11.82 | 11.59 | 11.79 | 611,615 | +0.16(+1.38%) |
Feb 14, 2013 | 11.80 | 11.80 | 11.60 | 11.63 | 425,475 | -0.17(-1.41%) |
Feb 13, 2013 | 11.82 | 11.85 | 11.76 | 11.79 | 371,301 | +0.03(+0.24%) |
Feb 12, 2013 | 11.61 | 11.76 | 11.61 | 11.76 | 371,389 | +0.20(+1.73%) |
Feb 11, 2013 | 11.60 | 11.64 | 11.53 | 11.56 | 283,948 | +0.00(+0.00%) |
Feb 08, 2013 | 11.61 | 11.61 | 11.44 | 11.56 | 440,037 | -0.01(-0.05%) |
Feb 07, 2013 | 11.65 | 11.69 | 11.51 | 11.57 | 586,545 | -0.08(-0.69%) |
Feb 06, 2013 | 11.56 | 11.66 | 11.51 | 11.65 | 469,325 | -0.07(-0.59%) |
Feb 04, 2013 | 11.64 | 11.89 | 11.59 | 11.72 | 1,046,099 | +0.08(+0.69%) |
Feb 01, 2013 | 11.36 | 11.64 | 11.28 | 11.64 | 1,632,531 | +0.34(+3.04%) |
Jan 31, 2013 | 11.33 | 11.34 | 11.21 | 11.29 | 1,479,085 | -0.02(-0.15%) |
Jan 30, 2013 | 11.32 | 11.33 | 11.14 | 11.31 | 783,340 | +0.03(+0.31%) |
Jan 29, 2013 | 11.32 | 11.32 | 11.08 | 11.28 | 1,071,339 | +0.03(+0.25%) |
Jan 28, 2013 | 11.25 | 11.33 | 11.13 | 11.25 | 917,714 | -0.02(-0.20%) |
Jan 25, 2013 | 11.34 | 11.40 | 11.23 | 11.27 | 603,734 | -0.08(-0.71%) |
Jan 24, 2013 | 11.42 | 11.48 | 11.30 | 11.35 | 676,715 | -0.03(-0.30%) |
Jan 23, 2013 | 11.55 | 11.55 | 11.28 | 11.38 | 718,960 | -0.16(-1.39%) |
Jan 22, 2013 | 11.45 | 11.55 | 11.40 | 11.55 | 790,119 | +0.11(+1.00%) |
Jan 18, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 693,401 | +0.20(+1.78%) |
Jan 17, 2013 | 11.01 | 11.23 | 11.01 | 11.23 | 1,633,771 | +0.22(+2.03%) |
Jan 16, 2013 | 10.74 | 11.04 | 10.70 | 11.01 | 7,402,407 | +0.21(+1.96%) |
Jan 15, 2013 | 10.85 | 10.85 | 10.71 | 10.79 | 383,081 | +0.00(+0.00%) |
Jan 14, 2013 | 10.72 | 10.84 | 10.72 | 10.79 | 709,401 | +0.10(+0.91%) |
Jan 11, 2013 | 10.70 | 10.73 | 10.63 | 10.70 | 566,729 | +0.03(+0.32%) |
Jan 10, 2013 | 10.67 | 10.71 | 10.57 | 10.66 | 785,360 | +0.05(+0.43%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.57 | 10.62 | 1,027,782 | -0.03(-0.32%) |
Jan 08, 2013 | 10.48 | 10.77 | 10.39 | 10.65 | 1,124,087 | +0.22(+2.09%) |
Jan 07, 2013 | 10.37 | 10.48 | 10.36 | 10.43 | 394,681 | +0.06(+0.55%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.29 | 10.38 | 462,699 | +0.01(+0.05%) |
Jan 03, 2013 | 10.50 | 10.56 | 10.35 | 10.37 | 500,020 | -0.09(-0.82%) |