Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.32 | 11.32 | 11.27 | 11.27 | 3,467 | +0.02(+0.18%) |
Oct 30, 2013 | 11.27 | 11.37 | 11.16 | 11.25 | 12,880 | -0.11(-0.97%) |
Oct 29, 2013 | 11.35 | 11.38 | 11.35 | 11.36 | 4,270 | +0.05(+0.44%) |
Oct 28, 2013 | 11.23 | 11.36 | 11.23 | 11.31 | 7,475 | +0.00(+0.00%) |
Oct 25, 2013 | 11.34 | 11.34 | 11.28 | 11.31 | 634 | -0.03(-0.26%) |
Oct 24, 2013 | 11.32 | 11.46 | 11.32 | 11.34 | 3,179 | -0.06(-0.53%) |
Oct 23, 2013 | 11.24 | 11.40 | 11.24 | 11.40 | 6,558 | +0.01(+0.09%) |
Oct 22, 2013 | 11.34 | 11.39 | 11.32 | 11.39 | 649 | -0.01(-0.09%) |
Oct 21, 2013 | 11.27 | 11.41 | 11.26 | 11.40 | 725 | +0.07(+0.62%) |
Oct 18, 2013 | 11.32 | 11.33 | 11.32 | 11.33 | 363 | +0.09(+0.79%) |
Oct 17, 2013 | 11.09 | 11.28 | 11.09 | 11.24 | 3,289 | +0.18(+1.64%) |
Oct 16, 2013 | 11.13 | 11.13 | 11.04 | 11.06 | 800 | -0.08(-0.72%) |
Oct 15, 2013 | 11.01 | 11.14 | 11.01 | 11.14 | 1,645 | +0.03(+0.27%) |
Oct 14, 2013 | 11.01 | 11.11 | 11.01 | 11.11 | 3,430 | -0.01(-0.09%) |
Oct 11, 2013 | 11.57 | 11.57 | 11.09 | 11.12 | 2,908 | +0.06(+0.54%) |
Oct 10, 2013 | 11.07 | 11.07 | 11.05 | 11.06 | 1,420 | -0.02(-0.18%) |
Oct 09, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 6,624 | -0.02(-0.18%) |
Oct 08, 2013 | 11.11 | 11.11 | 11.10 | 11.10 | 3,342 | -0.04(-0.36%) |
Oct 07, 2013 | 11.14 | 11.14 | 11.14 | 11.14 | 151 | -0.02(-0.21%) |
Oct 04, 2013 | 11.14 | 11.18 | 11.14 | 11.16 | 1,105 | +0.02(+0.21%) |
Oct 03, 2013 | 11.12 | 11.16 | 11.12 | 11.14 | 882 | -0.04(-0.36%) |
Oct 02, 2013 | 11.16 | 11.25 | 11.10 | 11.18 | 35,771 | -0.02(-0.18%) |
Oct 01, 2013 | 11.06 | 11.20 | 11.06 | 11.20 | 2,638 | +0.08(+0.72%) |
Sep 30, 2013 | 11.08 | 11.24 | 11.08 | 11.12 | 4,424 | -0.09(-0.80%) |
Sep 27, 2013 | 11.07 | 11.21 | 11.07 | 11.21 | 1,556 | +0.01(+0.09%) |
Sep 26, 2013 | 11.31 | 11.35 | 11.14 | 11.20 | 5,415 | -0.19(-1.67%) |
Sep 25, 2013 | 11.17 | 11.39 | 11.17 | 11.39 | 3,065 | +0.12(+1.06%) |
Sep 24, 2013 | 11.16 | 11.44 | 11.16 | 11.27 | 11,273 | +0.11(+0.99%) |
Sep 23, 2013 | 11.10 | 11.17 | 11.10 | 11.16 | 1,822 | -0.03(-0.27%) |
Sep 20, 2013 | 11.21 | 11.21 | 11.19 | 11.19 | 913 | -0.02(-0.18%) |
Sep 19, 2013 | 11.22 | 11.22 | 11.11 | 11.21 | 2,084 | -0.01(-0.09%) |
Sep 18, 2013 | 11.02 | 11.22 | 11.01 | 11.22 | 7,253 | +0.21(+1.91%) |
Sep 17, 2013 | 10.94 | 11.13 | 10.91 | 11.01 | 8,193 | +0.17(+1.57%) |
Sep 16, 2013 | 10.72 | 10.84 | 10.72 | 10.84 | 1,342 | +0.12(+1.12%) |
Sep 13, 2013 | 10.58 | 10.74 | 10.58 | 10.72 | 6,845 | +0.06(+0.56%) |
Sep 12, 2013 | 10.81 | 10.81 | 10.64 | 10.66 | 4,100 | -0.04(-0.37%) |
Sep 11, 2013 | 10.84 | 10.86 | 10.68 | 10.70 | 5,507 | -0.09(-0.83%) |
Sep 10, 2013 | 10.73 | 10.81 | 10.70 | 10.79 | 20,213 | +0.12(+1.12%) |
Sep 09, 2013 | 10.73 | 10.74 | 10.66 | 10.67 | 6,623 | -0.01(-0.09%) |
Sep 06, 2013 | 10.62 | 10.78 | 10.62 | 10.68 | 3,401 | -0.02(-0.19%) |
Sep 05, 2013 | 10.79 | 10.79 | 10.62 | 10.70 | 1,895 | -0.03(-0.28%) |
Sep 04, 2013 | 10.84 | 10.91 | 10.72 | 10.73 | 20,476 | -0.02(-0.19%) |
Sep 03, 2013 | 10.68 | 10.77 | 10.68 | 10.75 | 5,107 | -0.06(-0.56%) |
Aug 30, 2013 | 10.85 | 10.85 | 10.72 | 10.81 | 4,864 | +0.02(+0.19%) |
Aug 29, 2013 | 11.01 | 11.01 | 10.69 | 10.79 | 56,390 | -0.11(-1.01%) |
Aug 28, 2013 | 10.84 | 11.14 | 10.82 | 10.90 | 9,759 | -0.05(-0.46%) |
Aug 27, 2013 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.07(+0.64%) |
Aug 26, 2013 | 10.92 | 11.00 | 10.88 | 10.88 | 2,660 | -0.14(-1.27%) |
Aug 23, 2013 | 10.89 | 11.13 | 10.89 | 11.02 | 22,317 | -0.01(-0.09%) |
Aug 22, 2013 | 10.68 | 11.03 | 10.68 | 11.03 | 2,948 | +0.26(+2.42%) |
Aug 21, 2013 | 10.81 | 10.82 | 10.60 | 10.77 | 12,413 | -0.18(-1.65%) |
Aug 20, 2013 | 10.86 | 11.00 | 10.86 | 10.95 | 6,002 | +0.08(+0.77%) |
Aug 19, 2013 | 10.87 | 10.96 | 10.86 | 10.87 | 12,370 | +0.01(+0.06%) |
Aug 16, 2013 | 10.97 | 10.97 | 10.83 | 10.86 | 7,128 | -0.12(-1.09%) |
Aug 15, 2013 | 10.96 | 11.00 | 10.94 | 10.98 | 5,236 | +0.02(+0.18%) |
Aug 14, 2013 | 10.94 | 11.11 | 10.94 | 10.96 | 2,919 | +0.02(+0.18%) |
Aug 13, 2013 | 10.98 | 11.05 | 10.94 | 10.94 | 29,180 | -0.08(-0.73%) |
Aug 12, 2013 | 11.04 | 11.04 | 11.02 | 11.02 | 279 | +0.07(+0.64%) |
Aug 09, 2013 | 10.94 | 11.10 | 10.94 | 10.95 | 2,477 | -0.06(-0.54%) |
Aug 08, 2013 | 10.98 | 11.10 | 10.98 | 11.01 | 3,574 | -0.05(-0.45%) |
Aug 07, 2013 | 10.95 | 11.08 | 10.84 | 11.06 | 4,370 | +0.06(+0.55%) |
Aug 06, 2013 | 10.98 | 11.06 | 10.94 | 11.00 | 12,626 | -0.08(-0.72%) |
Aug 05, 2013 | 11.05 | 11.12 | 10.98 | 11.08 | 2,861 | +0.03(+0.27%) |
Aug 02, 2013 | 11.02 | 11.13 | 10.97 | 11.05 | 10,412 | +0.03(+0.27%) |
Aug 01, 2013 | 11.11 | 11.11 | 11.01 | 11.02 | 3,191 | +0.01(+0.09%) |
Jul 31, 2013 | 11.02 | 11.03 | 11.01 | 11.01 | 2,166 | -0.16(-1.43%) |
Jul 30, 2013 | 11.00 | 11.17 | 11.00 | 11.17 | 257 | +0.14(+1.27%) |
Jul 29, 2013 | 11.10 | 11.23 | 11.00 | 11.03 | 7,775 | -0.10(-0.90%) |
Jul 26, 2013 | 11.01 | 11.25 | 11.01 | 11.13 | 1,935 | -0.02(-0.18%) |
Jul 25, 2013 | 11.07 | 11.15 | 11.04 | 11.15 | 3,741 | -0.06(-0.54%) |
Jul 24, 2013 | 11.16 | 11.24 | 11.07 | 11.21 | 7,068 | -0.07(-0.62%) |
Jul 23, 2013 | 11.33 | 11.37 | 11.23 | 11.28 | 5,290 | -0.02(-0.18%) |
Jul 22, 2013 | 11.39 | 11.40 | 11.22 | 11.30 | 1,924 | -0.23(-1.99%) |
Jul 19, 2013 | 11.40 | 11.59 | 11.40 | 11.53 | 2,602 | +0.02(+0.17%) |
Jul 18, 2013 | 11.40 | 11.51 | 11.36 | 11.51 | 3,772 | +0.11(+0.96%) |
Jul 17, 2013 | 11.26 | 11.65 | 11.26 | 11.40 | 10,439 | +0.10(+0.88%) |
Jul 16, 2013 | 11.27 | 11.52 | 11.27 | 11.30 | 14,991 | -0.20(-1.74%) |
Jul 15, 2013 | 11.31 | 11.50 | 11.31 | 11.50 | 1,012 | +0.10(+0.88%) |
Jul 12, 2013 | 11.55 | 11.55 | 11.40 | 11.40 | 1,018 | -0.26(-2.23%) |
Jul 11, 2013 | 11.52 | 11.66 | 11.47 | 11.66 | 2,100 | +0.20(+1.75%) |
Jul 10, 2013 | 11.68 | 11.68 | 11.46 | 11.46 | 4,232 | -0.19(-1.63%) |
Jul 09, 2013 | 11.60 | 11.65 | 11.55 | 11.65 | 4,288 | +0.10(+0.87%) |
Jul 08, 2013 | 11.75 | 11.75 | 11.41 | 11.55 | 7,457 | +0.02(+0.17%) |
Jul 05, 2013 | 11.44 | 11.55 | 11.25 | 11.53 | 14,040 | -0.11(-0.95%) |
Jul 03, 2013 | 11.70 | 11.71 | 11.64 | 11.64 | 1,746 | -0.26(-2.18%) |
Jul 02, 2013 | 11.70 | 11.90 | 11.67 | 11.90 | 7,891 | +0.15(+1.28%) |
Jul 01, 2013 | 11.78 | 11.82 | 11.62 | 11.75 | 4,040 | -0.05(-0.42%) |
Jun 28, 2013 | 11.83 | 11.90 | 11.66 | 11.80 | 6,425 | -0.04(-0.34%) |
Jun 27, 2013 | 11.68 | 11.97 | 11.68 | 11.84 | 2,114 | +0.08(+0.65%) |
Jun 26, 2013 | 11.34 | 11.80 | 11.30 | 11.76 | 24,261 | +0.33(+2.92%) |
Jun 25, 2013 | 11.23 | 11.43 | 11.20 | 11.43 | 8,828 | +0.09(+0.78%) |
Jun 24, 2013 | 11.30 | 11.34 | 11.34 | 11.34 | 4,364 | -0.17(-1.46%) |
Jun 21, 2013 | 11.54 | 11.60 | 11.40 | 11.51 | 13,340 | -0.03(-0.26%) |
Jun 20, 2013 | 11.56 | 11.56 | 11.54 | 11.54 | 4,864 | -0.27(-2.29%) |
Jun 19, 2013 | 11.89 | 11.90 | 11.81 | 11.81 | 6,032 | -0.04(-0.34%) |
Jun 18, 2013 | 11.94 | 11.94 | 11.85 | 11.85 | 900 | -0.08(-0.67%) |
Jun 17, 2013 | 12.05 | 12.05 | 11.86 | 11.93 | 5,800 | -0.21(-1.73%) |
Jun 14, 2013 | 11.86 | 12.14 | 11.82 | 12.14 | 7,918 | +0.32(+2.71%) |
Jun 13, 2013 | 11.75 | 11.86 | 11.70 | 11.82 | 6,036 | +0.02(+0.17%) |
Jun 12, 2013 | 11.81 | 11.87 | 11.80 | 11.80 | 2,789 | -0.18(-1.50%) |
Jun 11, 2013 | 12.00 | 12.02 | 11.80 | 11.98 | 7,407 | -0.17(-1.40%) |
Jun 10, 2013 | 12.21 | 12.31 | 12.15 | 12.15 | 19,757 | -0.21(-1.70%) |
Jun 07, 2013 | 12.30 | 12.38 | 12.30 | 12.36 | 2,401 | +0.01(+0.08%) |
Jun 06, 2013 | 12.23 | 12.46 | 12.23 | 12.35 | 10,445 | +0.04(+0.33%) |
Jun 05, 2013 | 12.17 | 12.37 | 12.17 | 12.31 | 15,489 | -0.01(-0.08%) |
Jun 04, 2013 | 12.47 | 12.53 | 12.11 | 12.32 | 19,325 | -0.15(-1.20%) |
Jun 03, 2013 | 12.64 | 12.65 | 12.17 | 12.47 | 19,351 | -0.26(-2.04%) |
May 31, 2013 | 12.77 | 12.77 | 12.56 | 12.73 | 10,604 | +0.05(+0.39%) |
May 30, 2013 | 12.72 | 12.74 | 12.68 | 12.68 | 6,886 | -0.10(-0.78%) |
May 29, 2013 | 12.90 | 12.90 | 12.71 | 12.78 | 6,751 | -0.32(-2.44%) |
May 28, 2013 | 13.10 | 13.16 | 13.08 | 13.10 | 4,200 | -0.08(-0.61%) |
May 24, 2013 | 13.18 | 13.18 | 13.18 | 13.18 | 177 | +0.16(+1.23%) |
May 23, 2013 | 13.13 | 13.31 | 13.02 | 13.02 | 4,870 | -0.17(-1.29%) |
May 22, 2013 | 13.14 | 13.32 | 13.14 | 13.19 | 5,220 | -0.11(-0.83%) |
May 21, 2013 | 13.30 | 13.30 | 13.29 | 13.30 | 1,672 | +0.07(+0.53%) |
May 20, 2013 | 13.21 | 13.23 | 13.11 | 13.23 | 2,037 | -0.03(-0.22%) |
May 17, 2013 | 13.19 | 13.28 | 13.13 | 13.26 | 4,841 | +0.04(+0.30%) |
May 16, 2013 | 13.21 | 13.29 | 13.21 | 13.22 | 4,163 | -0.12(-0.90%) |
May 15, 2013 | 13.35 | 13.40 | 13.33 | 13.34 | 3,535 | +0.11(+0.83%) |
May 13, 2013 | 13.23 | 13.25 | 13.23 | 13.23 | 9,663 | +0.00(+0.00%) |
May 10, 2013 | 13.23 | 13.23 | 13.23 | 13.23 | 149 | -0.03(-0.23%) |
May 09, 2013 | 13.45 | 13.45 | 13.26 | 13.26 | 8,000 | -0.21(-1.56%) |
May 08, 2013 | 13.25 | 13.51 | 13.25 | 13.47 | 15,024 | +0.19(+1.43%) |
May 07, 2013 | 13.34 | 13.34 | 13.25 | 13.28 | 1,964 | -0.02(-0.15%) |
May 06, 2013 | 13.34 | 13.34 | 13.30 | 13.30 | 300 | -0.08(-0.60%) |
May 03, 2013 | 13.25 | 13.38 | 13.34 | 13.38 | 3,260 | +0.01(+0.07%) |
May 02, 2013 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | +0.00(+0.00%) |
May 01, 2013 | 13.20 | 13.37 | 13.19 | 13.37 | 1,890 | +0.07(+0.53%) |
Apr 30, 2013 | 13.26 | 13.37 | 13.26 | 13.30 | 867 | +0.01(+0.08%) |
Apr 29, 2013 | 13.45 | 13.45 | 13.14 | 13.29 | 6,890 | -0.08(-0.60%) |
Apr 26, 2013 | 13.36 | 13.38 | 13.35 | 13.37 | 955 | -0.01(-0.07%) |
Apr 25, 2013 | 13.45 | 13.45 | 13.30 | 13.38 | 1,002 | -0.09(-0.65%) |
Apr 24, 2013 | 13.48 | 13.48 | 13.35 | 13.47 | 4,549 | -0.02(-0.16%) |
Apr 23, 2013 | 13.50 | 13.52 | 13.31 | 13.49 | 6,335 | -0.01(-0.07%) |
Apr 22, 2013 | 13.32 | 13.50 | 13.32 | 13.50 | 1,706 | +0.16(+1.20%) |
Apr 19, 2013 | 13.33 | 13.43 | 13.33 | 13.34 | 4,027 | -0.05(-0.37%) |
Apr 18, 2013 | 13.39 | 13.39 | 13.38 | 13.39 | 526 | -0.00(-0.01%) |
Apr 17, 2013 | 13.28 | 13.39 | 13.28 | 13.39 | 1,306 | +0.00(+0.01%) |
Apr 16, 2013 | 13.28 | 13.39 | 13.28 | 13.39 | 2,127 | +0.11(+0.83%) |
Apr 15, 2013 | 13.38 | 13.38 | 13.16 | 13.28 | 4,376 | -0.09(-0.67%) |
Apr 12, 2013 | 13.21 | 13.37 | 13.21 | 13.37 | 6,657 | -0.04(-0.30%) |
Apr 11, 2013 | 13.47 | 13.48 | 13.25 | 13.41 | 13,194 | -0.14(-1.03%) |
Apr 10, 2013 | 13.65 | 13.66 | 13.52 | 13.55 | 4,853 | -0.17(-1.24%) |
Apr 09, 2013 | 13.81 | 13.81 | 13.55 | 13.72 | 3,623 | +0.06(+0.44%) |
Apr 08, 2013 | 13.64 | 13.66 | 13.64 | 13.66 | 300 | +0.00(+0.00%) |
Apr 05, 2013 | 13.51 | 13.66 | 13.51 | 13.66 | 393 | +0.16(+1.19%) |
Apr 04, 2013 | 13.50 | 13.55 | 13.50 | 13.50 | 1,743 | -0.16(-1.17%) |
Apr 03, 2013 | 13.66 | 13.66 | 13.66 | 13.66 | 192 | +0.03(+0.22%) |
Apr 02, 2013 | 13.66 | 13.66 | 13.60 | 13.63 | 1,967 | +0.06(+0.48%) |
Apr 01, 2013 | 13.56 | 13.69 | 13.56 | 13.57 | 502 | -0.09(-0.69%) |
Mar 28, 2013 | 13.64 | 13.66 | 13.53 | 13.66 | 824 | +0.03(+0.22%) |
Mar 27, 2013 | 13.65 | 13.65 | 13.61 | 13.63 | 6,366 | +0.16(+1.19%) |
Mar 26, 2013 | 13.47 | 13.47 | 13.47 | 13.47 | 305 | -0.04(-0.30%) |
Mar 25, 2013 | 13.59 | 13.59 | 13.47 | 13.51 | 2,703 | +0.00(+0.00%) |
Mar 22, 2013 | 13.47 | 13.51 | 13.47 | 13.51 | 1,827 | +0.02(+0.15%) |
Mar 21, 2013 | 13.65 | 13.65 | 13.47 | 13.49 | 7,254 | -0.16(-1.17%) |
Mar 20, 2013 | 13.59 | 13.65 | 13.47 | 13.65 | 1,631 | +0.00(+0.03%) |
Mar 19, 2013 | 13.40 | 13.65 | 13.34 | 13.65 | 2,929 | +0.13(+0.93%) |
Mar 18, 2013 | 13.38 | 13.53 | 13.37 | 13.52 | 4,084 | +0.31(+2.35%) |
Mar 15, 2013 | 13.06 | 13.30 | 13.06 | 13.21 | 6,415 | -0.15(-1.12%) |
Mar 14, 2013 | 13.50 | 13.50 | 13.36 | 13.36 | 2,224 | -0.17(-1.26%) |
Mar 13, 2013 | 13.53 | 13.53 | 13.52 | 13.53 | 2,202 | -0.07(-0.51%) |
Mar 12, 2013 | 13.54 | 13.69 | 13.48 | 13.60 | 2,534 | -0.04(-0.29%) |
Mar 11, 2013 | 13.69 | 13.74 | 13.44 | 13.64 | 8,752 | +0.01(+0.04%) |
Mar 08, 2013 | 13.69 | 13.91 | 13.63 | 13.63 | 2,048 | -0.14(-0.98%) |
Mar 07, 2013 | 13.89 | 13.89 | 13.76 | 13.77 | 3,534 | -0.02(-0.12%) |
Mar 06, 2013 | 13.84 | 13.84 | 13.76 | 13.79 | 3,609 | +0.02(+0.12%) |
Mar 05, 2013 | 13.81 | 13.81 | 13.77 | 13.77 | 2,217 | -0.07(-0.51%) |
Mar 04, 2013 | 13.96 | 13.96 | 13.84 | 13.84 | 2,953 | -0.10(-0.72%) |
Mar 01, 2013 | 13.96 | 13.96 | 13.88 | 13.94 | 2,815 | -0.01(-0.07%) |
Feb 28, 2013 | 13.96 | 13.96 | 13.95 | 13.95 | 1,842 | +0.00(+0.00%) |
Feb 27, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 6,397 | +0.09(+0.65%) |
Feb 26, 2013 | 13.90 | 13.90 | 13.83 | 13.86 | 2,701 | -0.14(-1.00%) |
Feb 25, 2013 | 14.08 | 14.08 | 13.97 | 14.00 | 1,164 | +0.05(+0.36%) |
Feb 22, 2013 | 14.06 | 14.10 | 13.81 | 13.95 | 10,245 | -0.02(-0.14%) |
Feb 21, 2013 | 13.94 | 13.97 | 13.90 | 13.97 | 953 | +0.07(+0.50%) |
Feb 20, 2013 | 13.74 | 13.91 | 13.71 | 13.90 | 4,280 | +0.23(+1.69%) |
Feb 19, 2013 | 13.65 | 13.88 | 13.65 | 13.67 | 8,166 | -0.14(-1.01%) |
Feb 15, 2013 | 13.84 | 13.86 | 13.72 | 13.81 | 7,554 | +0.07(+0.51%) |
Feb 14, 2013 | 13.83 | 13.83 | 13.74 | 13.74 | 2,403 | -0.19(-1.36%) |
Feb 13, 2013 | 13.92 | 13.93 | 13.84 | 13.93 | 2,799 | +0.02(+0.14%) |
Feb 12, 2013 | 14.04 | 14.04 | 13.91 | 13.91 | 1,540 | -0.02(-0.14%) |
Feb 11, 2013 | 13.96 | 13.96 | 13.84 | 13.93 | 3,612 | -0.05(-0.36%) |
Feb 08, 2013 | 13.95 | 13.98 | 13.94 | 13.98 | 2,097 | -0.01(-0.07%) |
Feb 07, 2013 | 14.02 | 14.02 | 13.93 | 13.99 | 2,850 | +0.13(+0.94%) |
Feb 06, 2013 | 14.06 | 14.06 | 13.83 | 13.86 | 6,537 | -0.18(-1.28%) |
Feb 04, 2013 | 14.21 | 14.21 | 14.04 | 14.04 | 1,376 | -0.00(-0.00%) |
Feb 01, 2013 | 14.15 | 14.16 | 14.04 | 14.04 | 2,040 | -0.02(-0.14%) |
Jan 31, 2013 | 14.08 | 14.08 | 14.06 | 14.06 | 3,668 | -0.02(-0.14%) |
Jan 30, 2013 | 14.03 | 14.08 | 14.02 | 14.08 | 1,875 | +0.13(+0.93%) |
Jan 29, 2013 | 14.03 | 14.05 | 13.92 | 13.95 | 2,651 | -0.04(-0.28%) |
Jan 28, 2013 | 14.10 | 14.10 | 13.99 | 13.99 | 818 | -0.10(-0.71%) |
Jan 25, 2013 | 14.10 | 14.10 | 14.09 | 14.09 | 2,235 | -0.01(-0.07%) |
Jan 24, 2013 | 14.07 | 14.10 | 14.07 | 14.10 | 1,881 | +0.04(+0.28%) |
Jan 23, 2013 | 14.25 | 14.25 | 14.06 | 14.06 | 2,994 | -0.09(-0.64%) |
Jan 22, 2013 | 14.14 | 14.15 | 14.14 | 14.15 | 430 | +0.03(+0.19%) |
Jan 18, 2013 | 14.14 | 14.14 | 14.12 | 14.12 | 5,078 | -0.01(-0.05%) |
Jan 17, 2013 | 14.13 | 14.32 | 14.11 | 14.13 | 7,902 | -0.01(-0.07%) |
Jan 16, 2013 | 14.11 | 14.26 | 14.11 | 14.14 | 7,762 | -0.19(-1.33%) |
Jan 15, 2013 | 14.45 | 14.45 | 14.33 | 14.33 | 1,920 | -0.02(-0.12%) |
Jan 14, 2013 | 14.39 | 14.42 | 14.32 | 14.35 | 8,810 | +0.08(+0.54%) |
Jan 11, 2013 | 14.19 | 14.28 | 14.19 | 14.27 | 7,679 | +0.08(+0.56%) |
Jan 10, 2013 | 14.15 | 14.19 | 14.15 | 14.19 | 2,905 | +0.04(+0.28%) |
Jan 09, 2013 | 13.95 | 14.15 | 13.95 | 14.15 | 1,911 | +0.18(+1.29%) |
Jan 08, 2013 | 14.12 | 14.12 | 13.96 | 13.97 | 2,409 | -0.11(-0.78%) |
Jan 07, 2013 | 14.00 | 14.12 | 13.92 | 14.08 | 7,204 | +0.08(+0.57%) |
Jan 04, 2013 | 13.90 | 14.00 | 13.83 | 14.00 | 4,281 | +0.13(+0.94%) |
Jan 03, 2013 | 13.82 | 13.88 | 13.82 | 13.87 | 5,951 | +0.12(+0.87%) |
Jan 02, 2013 | 13.64 | 13.79 | 13.37 | 13.75 | 7,827 | +0.38(+2.84%) |
Dec 31, 2012 | 13.59 | 13.59 | 13.27 | 13.37 | 10,316 | -0.16(-1.18%) |
Dec 28, 2012 | 13.50 | 13.55 | 13.42 | 13.53 | 2,797 | +0.03(+0.22%) |
Dec 27, 2012 | 13.36 | 13.55 | 13.36 | 13.50 | 10,343 | -0.05(-0.37%) |
Dec 26, 2012 | 13.55 | 13.66 | 13.51 | 13.55 | 4,452 | +0.04(+0.30%) |
Dec 24, 2012 | 13.52 | 13.53 | 13.51 | 13.51 | 1,317 | -0.04(-0.30%) |
Dec 21, 2012 | 13.54 | 13.70 | 13.54 | 13.55 | 6,146 | -0.13(-0.95%) |
Dec 20, 2012 | 13.54 | 13.68 | 13.54 | 13.68 | 8,612 | +0.03(+0.22%) |
Dec 19, 2012 | 13.60 | 13.72 | 13.52 | 13.65 | 5,625 | +0.05(+0.37%) |
Dec 18, 2012 | 14.09 | 14.09 | 13.49 | 13.60 | 29,112 | -0.28(-2.02%) |
Dec 17, 2012 | 13.80 | 13.99 | 13.80 | 13.88 | 6,368 | +0.03(+0.22%) |
Dec 14, 2012 | 14.12 | 14.12 | 13.84 | 13.85 | 641 | -0.33(-2.33%) |
Dec 13, 2012 | 14.25 | 14.25 | 14.09 | 14.18 | 4,063 | -0.07(-0.49%) |
Dec 12, 2012 | 14.29 | 14.29 | 14.25 | 14.25 | 344 | +0.02(+0.14%) |
Dec 11, 2012 | 14.33 | 14.33 | 14.08 | 14.23 | 10,678 | +0.00(+0.00%) |
Dec 10, 2012 | 14.24 | 14.24 | 14.21 | 14.23 | 1,136 | -0.10(-0.70%) |
Dec 07, 2012 | 14.40 | 14.40 | 14.25 | 14.33 | 3,077 | -0.04(-0.28%) |
Dec 06, 2012 | 14.39 | 14.40 | 14.30 | 14.37 | 7,736 | -0.03(-0.21%) |
Dec 05, 2012 | 14.10 | 14.40 | 14.10 | 14.40 | 22,141 | +0.27(+1.91%) |
Dec 04, 2012 | 14.18 | 14.19 | 14.10 | 14.13 | 3,244 | -0.09(-0.63%) |
Nov 30, 2012 | 14.21 | 14.23 | 14.19 | 14.22 | 1,760 | +0.10(+0.71%) |
Nov 29, 2012 | 14.16 | 14.24 | 14.11 | 14.12 | 4,907 | -0.06(-0.42%) |
Nov 28, 2012 | 14.18 | 14.40 | 14.17 | 14.18 | 13,358 | +0.14(+1.00%) |
Nov 27, 2012 | 14.08 | 14.37 | 14.00 | 14.04 | 13,423 | -0.15(-1.04%) |
Nov 26, 2012 | 14.13 | 14.21 | 13.99 | 14.19 | 4,971 | -0.01(-0.07%) |
Nov 23, 2012 | 14.07 | 14.29 | 14.07 | 14.20 | 3,000 | +0.02(+0.13%) |
Nov 21, 2012 | 14.26 | 14.26 | 14.18 | 14.18 | 1,344 | -0.09(-0.63%) |
Nov 20, 2012 | 13.91 | 14.27 | 13.91 | 14.27 | 3,578 | +0.23(+1.64%) |
Nov 19, 2012 | 13.92 | 14.04 | 13.92 | 14.04 | 5,158 | +0.21(+1.52%) |
Nov 16, 2012 | 13.74 | 13.83 | 13.74 | 13.83 | 700 | +0.22(+1.62%) |
Nov 15, 2012 | 13.81 | 13.82 | 13.61 | 13.61 | 5,669 | -0.37(-2.65%) |
Nov 14, 2012 | 14.08 | 14.28 | 13.89 | 13.98 | 5,194 | -0.04(-0.29%) |
Nov 13, 2012 | 14.04 | 14.04 | 13.99 | 14.02 | 3,222 | +0.02(+0.14%) |
Nov 12, 2012 | 14.05 | 14.05 | 13.91 | 14.00 | 4,857 | -0.05(-0.36%) |
Nov 09, 2012 | 14.10 | 14.10 | 14.05 | 14.05 | 400 | -0.10(-0.71%) |
Nov 08, 2012 | 13.99 | 14.15 | 13.99 | 14.15 | 8,635 | +0.16(+1.11%) |
Nov 07, 2012 | 13.87 | 13.99 | 13.87 | 13.99 | 1,471 | +0.15(+1.12%) |
Nov 06, 2012 | 13.85 | 13.85 | 13.84 | 13.84 | 2,545 | -0.01(-0.07%) |
Nov 05, 2012 | 13.95 | 13.95 | 13.85 | 13.85 | 835 | -0.22(-1.59%) |