Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.21 | 15.26 | 15.16 | 15.23 | 12,789 | +0.01(+0.07%) |
Nov 27, 2013 | 15.09 | 15.23 | 15.06 | 15.22 | 33,650 | +0.10(+0.66%) |
Nov 26, 2013 | 15.03 | 15.15 | 14.98 | 15.12 | 32,676 | +0.06(+0.40%) |
Nov 25, 2013 | 14.95 | 15.12 | 14.95 | 15.06 | 40,148 | +0.08(+0.53%) |
Nov 22, 2013 | 14.94 | 15.05 | 14.92 | 14.98 | 41,659 | +0.01(+0.07%) |
Nov 21, 2013 | 14.90 | 15.05 | 14.89 | 14.97 | 78,481 | +0.04(+0.27%) |
Nov 20, 2013 | 15.00 | 15.07 | 14.90 | 14.93 | 41,062 | -0.08(-0.53%) |
Nov 19, 2013 | 15.03 | 15.10 | 14.96 | 15.01 | 43,860 | -0.06(-0.40%) |
Nov 18, 2013 | 15.15 | 15.24 | 15.07 | 15.07 | 38,168 | -0.09(-0.59%) |
Nov 15, 2013 | 14.96 | 15.45 | 14.93 | 15.16 | 78,780 | +0.17(+1.13%) |
Nov 14, 2013 | 14.96 | 15.05 | 14.86 | 14.99 | 19,984 | +0.21(+1.42%) |
Nov 12, 2013 | 14.78 | 14.88 | 14.76 | 14.78 | 39,498 | -0.05(-0.34%) |
Nov 11, 2013 | 14.85 | 14.95 | 14.80 | 14.83 | 39,339 | -0.05(-0.34%) |
Nov 08, 2013 | 14.98 | 15.04 | 14.66 | 14.88 | 47,525 | -0.12(-0.80%) |
Nov 07, 2013 | 15.15 | 15.20 | 14.98 | 15.00 | 32,968 | -0.17(-1.09%) |
Nov 06, 2013 | 15.20 | 15.20 | 15.10 | 15.17 | 37,152 | +0.04(+0.24%) |
Nov 05, 2013 | 15.11 | 15.17 | 15.05 | 15.13 | 22,332 | -0.04(-0.26%) |
Nov 04, 2013 | 15.10 | 15.24 | 15.09 | 15.17 | 34,069 | +0.08(+0.53%) |
Nov 01, 2013 | 14.95 | 15.13 | 14.95 | 15.09 | 87,220 | +0.09(+0.60%) |
Oct 31, 2013 | 15.04 | 15.04 | 14.90 | 15.00 | 37,579 | +0.05(+0.33%) |
Oct 30, 2013 | 14.97 | 15.01 | 14.88 | 14.95 | 30,576 | -0.03(-0.20%) |
Oct 29, 2013 | 14.96 | 15.03 | 14.96 | 14.98 | 29,694 | +0.03(+0.20%) |
Oct 28, 2013 | 15.03 | 15.03 | 14.94 | 14.95 | 26,949 | -0.08(-0.53%) |
Oct 25, 2013 | 14.82 | 15.03 | 14.81 | 15.03 | 37,269 | +0.18(+1.21%) |
Oct 24, 2013 | 14.86 | 14.92 | 14.81 | 14.85 | 47,131 | +0.00(+0.00%) |
Oct 23, 2013 | 14.94 | 15.01 | 14.82 | 14.85 | 31,893 | -0.19(-1.26%) |
Oct 22, 2013 | 14.96 | 15.05 | 14.92 | 15.04 | 56,571 | +0.04(+0.27%) |
Oct 21, 2013 | 14.88 | 15.01 | 14.87 | 15.00 | 23,853 | +0.05(+0.33%) |
Oct 18, 2013 | 15.00 | 15.00 | 14.94 | 14.95 | 36,274 | +0.03(+0.20%) |
Oct 17, 2013 | 14.80 | 14.97 | 14.31 | 14.92 | 59,067 | -0.10(-0.67%) |
Oct 16, 2013 | 15.08 | 15.08 | 14.95 | 15.02 | 21,175 | +0.08(+0.54%) |
Oct 15, 2013 | 14.85 | 15.06 | 14.85 | 14.94 | 32,425 | -0.17(-1.13%) |
Oct 14, 2013 | 14.96 | 15.14 | 14.94 | 15.11 | 47,632 | +0.09(+0.60%) |
Oct 11, 2013 | 14.87 | 15.06 | 14.87 | 15.02 | 33,138 | -0.01(-0.07%) |
Oct 10, 2013 | 14.96 | 15.10 | 14.86 | 15.03 | 27,268 | +0.20(+1.35%) |
Oct 09, 2013 | 14.81 | 14.90 | 14.72 | 14.83 | 55,394 | -0.03(-0.20%) |
Oct 08, 2013 | 14.95 | 14.99 | 14.82 | 14.86 | 26,619 | -0.14(-0.93%) |
Oct 07, 2013 | 14.97 | 15.07 | 14.97 | 15.00 | 36,395 | -0.10(-0.66%) |
Oct 04, 2013 | 15.17 | 15.17 | 15.04 | 15.10 | 21,649 | +0.07(+0.47%) |
Oct 03, 2013 | 15.24 | 15.26 | 14.99 | 15.03 | 26,815 | -0.18(-1.18%) |
Oct 02, 2013 | 15.15 | 15.21 | 14.96 | 15.21 | 34,519 | +0.10(+0.66%) |
Oct 01, 2013 | 15.17 | 15.17 | 14.98 | 15.11 | 30,326 | +0.12(+0.80%) |
Sep 27, 2013 | 15.02 | 15.08 | 14.90 | 14.99 | 20,568 | -0.05(-0.35%) |
Sep 26, 2013 | 15.05 | 15.10 | 15.00 | 15.04 | 12,422 | +0.02(+0.15%) |
Sep 25, 2013 | 15.04 | 15.04 | 14.99 | 15.02 | 37,903 | +0.06(+0.40%) |
Sep 24, 2013 | 15.02 | 15.04 | 14.90 | 14.96 | 38,459 | +0.01(+0.07%) |
Sep 23, 2013 | 15.05 | 15.11 | 14.94 | 14.95 | 23,948 | -0.04(-0.27%) |
Sep 20, 2013 | 15.24 | 15.24 | 14.98 | 14.99 | 25,897 | -0.18(-1.19%) |
Sep 19, 2013 | 15.24 | 15.28 | 15.14 | 15.17 | 51,774 | -0.10(-0.65%) |
Sep 18, 2013 | 15.13 | 15.34 | 15.00 | 15.27 | 57,997 | +0.23(+1.53%) |
Sep 17, 2013 | 15.00 | 15.07 | 14.93 | 15.04 | 86,399 | +0.09(+0.60%) |
Sep 16, 2013 | 15.01 | 15.12 | 14.91 | 14.95 | 57,269 | +0.04(+0.27%) |
Sep 13, 2013 | 14.89 | 14.96 | 14.89 | 14.91 | 43,580 | -0.01(-0.07%) |
Sep 12, 2013 | 15.03 | 15.11 | 14.92 | 14.92 | 89,806 | -0.05(-0.33%) |
Sep 11, 2013 | 14.93 | 14.99 | 14.87 | 14.97 | 23,749 | +0.04(+0.27%) |
Sep 10, 2013 | 14.85 | 14.95 | 14.79 | 14.93 | 56,635 | +0.22(+1.50%) |
Sep 09, 2013 | 14.54 | 14.72 | 14.51 | 14.71 | 56,348 | +0.13(+0.89%) |
Sep 06, 2013 | 14.59 | 14.67 | 14.45 | 14.58 | 34,802 | +0.13(+0.90%) |
Sep 05, 2013 | 14.29 | 14.54 | 14.29 | 14.45 | 56,327 | +0.23(+1.62%) |
Sep 04, 2013 | 14.21 | 14.38 | 14.18 | 14.22 | 553,920 | -0.02(-0.14%) |
Sep 03, 2013 | 14.31 | 14.31 | 14.19 | 14.24 | 29,101 | +0.10(+0.71%) |
Aug 30, 2013 | 14.24 | 14.24 | 14.04 | 14.14 | 25,393 | +0.08(+0.57%) |
Aug 29, 2013 | 14.02 | 14.22 | 13.96 | 14.06 | 76,126 | -0.01(-0.07%) |
Aug 28, 2013 | 14.09 | 14.26 | 14.04 | 14.07 | 74,387 | -0.08(-0.57%) |
Aug 27, 2013 | 14.42 | 14.50 | 14.15 | 14.15 | 29,192 | -0.28(-1.94%) |
Aug 26, 2013 | 14.49 | 14.57 | 14.43 | 14.43 | 37,636 | -0.10(-0.69%) |
Aug 23, 2013 | 14.44 | 14.54 | 14.32 | 14.53 | 10,525 | +0.06(+0.41%) |
Aug 22, 2013 | 14.40 | 14.52 | 14.35 | 14.47 | 36,522 | +0.20(+1.40%) |
Aug 21, 2013 | 14.38 | 14.43 | 14.22 | 14.27 | 19,475 | -0.07(-0.49%) |
Aug 20, 2013 | 14.28 | 14.45 | 14.07 | 14.34 | 63,918 | +0.08(+0.56%) |
Aug 19, 2013 | 14.52 | 14.52 | 14.26 | 14.26 | 21,186 | -0.20(-1.38%) |
Aug 16, 2013 | 14.56 | 14.68 | 14.46 | 14.46 | 26,149 | -0.17(-1.16%) |
Aug 15, 2013 | 14.74 | 14.82 | 14.11 | 14.63 | 28,297 | -0.18(-1.22%) |
Aug 14, 2013 | 14.92 | 14.92 | 14.81 | 14.81 | 34,464 | -0.16(-1.07%) |
Aug 13, 2013 | 15.10 | 15.13 | 14.74 | 14.97 | 50,042 | -0.14(-0.93%) |
Aug 12, 2013 | 15.09 | 15.19 | 15.04 | 15.11 | 18,342 | -0.05(-0.33%) |
Aug 09, 2013 | 15.15 | 15.28 | 15.04 | 15.16 | 32,890 | -0.03(-0.20%) |
Aug 08, 2013 | 15.25 | 15.28 | 15.09 | 15.19 | 20,538 | -0.03(-0.20%) |
Aug 07, 2013 | 15.19 | 15.25 | 15.17 | 15.22 | 45,242 | -0.02(-0.13%) |
Aug 06, 2013 | 15.29 | 15.30 | 15.20 | 15.24 | 26,853 | +0.00(+0.00%) |
Aug 05, 2013 | 15.35 | 15.35 | 15.24 | 15.24 | 15,803 | -0.11(-0.72%) |
Aug 02, 2013 | 15.49 | 15.49 | 15.26 | 15.35 | 36,266 | -0.05(-0.32%) |
Aug 01, 2013 | 15.20 | 15.40 | 15.13 | 15.40 | 77,823 | +0.24(+1.58%) |
Jul 31, 2013 | 15.20 | 15.21 | 14.99 | 15.16 | 50,666 | +0.08(+0.54%) |
Jul 30, 2013 | 15.22 | 15.22 | 15.06 | 15.08 | 32,816 | -0.03(-0.18%) |
Jul 29, 2013 | 15.15 | 15.20 | 15.05 | 15.11 | 42,932 | -0.04(-0.29%) |
Jul 26, 2013 | 15.20 | 15.29 | 15.15 | 15.15 | 49,223 | -0.19(-1.24%) |
Jul 25, 2013 | 15.33 | 15.34 | 15.02 | 15.34 | 41,058 | -0.03(-0.20%) |
Jul 24, 2013 | 15.44 | 15.44 | 15.27 | 15.37 | 37,614 | -0.02(-0.13%) |
Jul 23, 2013 | 15.41 | 15.41 | 15.26 | 15.39 | 36,667 | +0.10(+0.65%) |
Jul 22, 2013 | 15.29 | 15.36 | 15.25 | 15.29 | 30,291 | -0.07(-0.46%) |
Jul 19, 2013 | 15.40 | 15.44 | 15.31 | 15.36 | 33,789 | -0.11(-0.71%) |
Jul 18, 2013 | 15.47 | 15.50 | 15.38 | 15.47 | 50,710 | +0.02(+0.11%) |
Jul 17, 2013 | 15.20 | 15.53 | 15.17 | 15.45 | 59,392 | +0.03(+0.22%) |
Jul 16, 2013 | 15.64 | 15.64 | 15.39 | 15.42 | 40,931 | -0.14(-0.90%) |
Jul 15, 2013 | 15.75 | 15.75 | 15.51 | 15.56 | 38,139 | +0.07(+0.45%) |
Jul 12, 2013 | 15.56 | 15.58 | 15.47 | 15.49 | 44,391 | -0.11(-0.71%) |
Jul 11, 2013 | 15.46 | 15.60 | 15.40 | 15.60 | 48,778 | +0.22(+1.43%) |
Jul 10, 2013 | 15.10 | 15.38 | 15.08 | 15.38 | 35,221 | +0.06(+0.39%) |
Jul 09, 2013 | 15.37 | 15.40 | 15.32 | 15.32 | 29,892 | -0.01(-0.07%) |
Jul 08, 2013 | 15.40 | 15.42 | 15.31 | 15.33 | 39,367 | +0.03(+0.20%) |
Jul 05, 2013 | 15.19 | 15.30 | 15.16 | 15.30 | 74,616 | +0.21(+1.39%) |
Jul 03, 2013 | 15.11 | 15.14 | 15.04 | 15.09 | 26,354 | -0.08(-0.53%) |
Jul 02, 2013 | 15.10 | 15.28 | 15.10 | 15.17 | 102,479 | +0.02(+0.13%) |
Jul 01, 2013 | 15.18 | 15.20 | 15.00 | 15.15 | 25,306 | +0.18(+1.20%) |
Jun 28, 2013 | 14.87 | 14.99 | 14.85 | 14.97 | 29,716 | +0.07(+0.47%) |
Jun 27, 2013 | 14.81 | 14.93 | 14.78 | 14.90 | 38,481 | +0.12(+0.81%) |
Jun 26, 2013 | 14.65 | 14.78 | 14.65 | 14.78 | 51,641 | +0.17(+1.16%) |
Jun 25, 2013 | 14.63 | 14.63 | 14.48 | 14.61 | 48,185 | +0.12(+0.84%) |
Jun 24, 2013 | 14.71 | 14.71 | 14.28 | 14.49 | 51,375 | -0.34(-2.30%) |
Jun 21, 2013 | 14.91 | 14.91 | 14.66 | 14.83 | 40,258 | +0.08(+0.54%) |
Jun 20, 2013 | 14.77 | 14.96 | 14.70 | 14.75 | 39,932 | -0.23(-1.54%) |
Jun 19, 2013 | 15.14 | 15.20 | 14.98 | 14.98 | 31,392 | -0.14(-0.93%) |
Jun 18, 2013 | 15.01 | 15.20 | 15.01 | 15.12 | 69,321 | +0.10(+0.67%) |
Jun 17, 2013 | 14.97 | 15.16 | 14.97 | 15.02 | 26,496 | +0.10(+0.67%) |
Jun 14, 2013 | 15.02 | 15.08 | 14.92 | 14.92 | 28,010 | -0.13(-0.86%) |
Jun 13, 2013 | 14.87 | 15.05 | 14.71 | 15.05 | 42,024 | +0.31(+2.10%) |
Jun 12, 2013 | 15.02 | 15.07 | 14.74 | 14.74 | 35,364 | -0.22(-1.47%) |
Jun 11, 2013 | 15.00 | 15.14 | 14.96 | 14.96 | 71,612 | -0.20(-1.32%) |
Jun 10, 2013 | 15.15 | 15.20 | 15.11 | 15.16 | 85,575 | +0.06(+0.40%) |
Jun 07, 2013 | 15.05 | 15.11 | 15.05 | 15.10 | 104,437 | +0.10(+0.67%) |
Jun 06, 2013 | 15.09 | 15.09 | 14.81 | 15.00 | 41,113 | -0.02(-0.13%) |
Jun 05, 2013 | 15.13 | 15.16 | 14.94 | 15.02 | 128,160 | -0.16(-1.05%) |
Jun 04, 2013 | 15.16 | 15.22 | 15.11 | 15.18 | 267,440 | +0.04(+0.26%) |
Jun 03, 2013 | 15.02 | 15.23 | 15.01 | 15.14 | 107,141 | +0.16(+1.07%) |
May 31, 2013 | 15.31 | 15.34 | 14.98 | 14.98 | 36,741 | -0.33(-2.16%) |
May 30, 2013 | 15.31 | 15.34 | 15.26 | 15.31 | 51,087 | +0.15(+0.99%) |
May 29, 2013 | 15.21 | 15.29 | 15.14 | 15.16 | 44,101 | -0.13(-0.85%) |
May 28, 2013 | 15.33 | 15.33 | 15.26 | 15.29 | 41,857 | +0.08(+0.53%) |
May 24, 2013 | 15.25 | 15.33 | 15.04 | 15.21 | 56,713 | -0.09(-0.59%) |
May 23, 2013 | 15.33 | 15.33 | 15.23 | 15.30 | 45,140 | -0.12(-0.78%) |
May 22, 2013 | 15.65 | 15.65 | 15.35 | 15.42 | 56,590 | -0.07(-0.48%) |
May 21, 2013 | 15.50 | 15.50 | 15.44 | 15.49 | 28,438 | -0.01(-0.04%) |
May 20, 2013 | 15.33 | 15.53 | 15.33 | 15.50 | 74,017 | +0.12(+0.78%) |
May 17, 2013 | 15.33 | 15.41 | 15.31 | 15.38 | 36,926 | +0.08(+0.52%) |
May 16, 2013 | 15.31 | 15.35 | 15.26 | 15.30 | 34,089 | -0.01(-0.07%) |
May 15, 2013 | 15.25 | 15.38 | 15.20 | 15.31 | 41,687 | +0.28(+1.86%) |
May 13, 2013 | 14.96 | 15.14 | 14.91 | 15.03 | 75,529 | +0.07(+0.47%) |
May 10, 2013 | 14.89 | 14.99 | 14.50 | 14.96 | 89,438 | +0.07(+0.47%) |
May 09, 2013 | 14.83 | 14.97 | 14.77 | 14.89 | 52,094 | +0.03(+0.20%) |
May 08, 2013 | 14.70 | 14.86 | 14.67 | 14.86 | 50,206 | +0.14(+0.95%) |
May 07, 2013 | 14.68 | 14.73 | 14.66 | 14.72 | 44,445 | +0.04(+0.27%) |
May 06, 2013 | 14.63 | 14.70 | 14.60 | 14.68 | 36,638 | +0.04(+0.27%) |
May 03, 2013 | 14.63 | 14.70 | 14.57 | 14.64 | 43,005 | +0.14(+0.96%) |
May 02, 2013 | 14.52 | 14.57 | 14.49 | 14.50 | 41,701 | +0.06(+0.42%) |
May 01, 2013 | 14.53 | 14.53 | 14.44 | 14.44 | 87,473 | -0.02(-0.14%) |
Apr 30, 2013 | 14.47 | 14.53 | 14.40 | 14.46 | 48,586 | -0.00(-0.00%) |
Apr 29, 2013 | 14.38 | 14.47 | 14.35 | 14.46 | 35,498 | +0.07(+0.49%) |
Apr 26, 2013 | 14.32 | 14.40 | 14.33 | 14.39 | 25,136 | +0.05(+0.35%) |
Apr 25, 2013 | 14.30 | 14.42 | 14.27 | 14.34 | 32,124 | +0.05(+0.35%) |
Apr 24, 2013 | 14.29 | 14.37 | 14.20 | 14.29 | 27,394 | +0.01(+0.07%) |
Apr 23, 2013 | 14.20 | 14.30 | 14.17 | 14.28 | 25,417 | +0.16(+1.16%) |
Apr 22, 2013 | 14.16 | 14.20 | 14.06 | 14.12 | 19,500 | +0.00(+0.02%) |
Apr 19, 2013 | 14.07 | 14.16 | 14.01 | 14.11 | 37,151 | +0.05(+0.38%) |
Apr 18, 2013 | 14.16 | 14.21 | 14.06 | 14.06 | 21,884 | -0.09(-0.64%) |
Apr 17, 2013 | 14.25 | 14.33 | 14.14 | 14.15 | 32,336 | -0.18(-1.26%) |
Apr 16, 2013 | 14.22 | 14.34 | 14.22 | 14.33 | 43,389 | +0.18(+1.27%) |
Apr 15, 2013 | 14.39 | 14.39 | 14.15 | 14.15 | 35,383 | -0.26(-1.80%) |
Apr 12, 2013 | 14.58 | 14.61 | 14.35 | 14.41 | 34,413 | -0.04(-0.28%) |
Apr 11, 2013 | 14.51 | 14.51 | 14.40 | 14.45 | 39,823 | -0.03(-0.21%) |
Apr 10, 2013 | 14.30 | 14.48 | 14.19 | 14.48 | 49,794 | -0.02(-0.14%) |
Apr 09, 2013 | 14.41 | 14.54 | 14.39 | 14.50 | 41,641 | +0.11(+0.76%) |
Apr 08, 2013 | 14.30 | 14.46 | 14.30 | 14.39 | 39,767 | +0.07(+0.49%) |
Apr 05, 2013 | 14.14 | 14.32 | 14.08 | 14.32 | 55,747 | +0.06(+0.42%) |
Apr 04, 2013 | 14.33 | 14.36 | 14.06 | 14.26 | 44,992 | -0.07(-0.49%) |
Apr 03, 2013 | 14.56 | 14.56 | 14.22 | 14.33 | 75,321 | -0.18(-1.24%) |
Apr 02, 2013 | 14.75 | 14.75 | 14.50 | 14.51 | 40,709 | -0.07(-0.48%) |
Apr 01, 2013 | 14.68 | 14.78 | 14.55 | 14.58 | 37,624 | -0.12(-0.82%) |
Mar 28, 2013 | 14.55 | 14.70 | 14.55 | 14.70 | 34,355 | +0.15(+1.03%) |
Mar 27, 2013 | 14.50 | 14.63 | 14.42 | 14.55 | 39,431 | -0.01(-0.07%) |
Mar 26, 2013 | 14.40 | 14.58 | 14.39 | 14.56 | 48,260 | +0.18(+1.25%) |
Mar 25, 2013 | 14.55 | 14.56 | 14.36 | 14.38 | 54,312 | -0.14(-0.96%) |
Mar 22, 2013 | 14.47 | 14.58 | 14.46 | 14.52 | 33,180 | +0.06(+0.41%) |
Mar 21, 2013 | 14.39 | 14.55 | 14.39 | 14.46 | 37,190 | +0.02(+0.14%) |
Mar 20, 2013 | 14.41 | 14.45 | 14.38 | 14.44 | 35,589 | +0.08(+0.56%) |
Mar 19, 2013 | 14.39 | 14.46 | 14.28 | 14.36 | 27,098 | -0.02(-0.16%) |
Mar 18, 2013 | 14.39 | 14.48 | 14.19 | 14.38 | 24,950 | -0.14(-0.94%) |
Mar 15, 2013 | 14.49 | 14.52 | 14.42 | 14.52 | 43,795 | +0.02(+0.14%) |
Mar 14, 2013 | 14.42 | 14.50 | 14.41 | 14.50 | 55,621 | +0.10(+0.69%) |
Mar 13, 2013 | 14.53 | 14.60 | 14.20 | 14.40 | 123,988 | -0.15(-1.03%) |
Mar 12, 2013 | 14.53 | 14.56 | 14.47 | 14.55 | 26,277 | +0.01(+0.07%) |
Mar 11, 2013 | 14.41 | 14.54 | 14.41 | 14.54 | 33,164 | +0.10(+0.69%) |
Mar 08, 2013 | 14.39 | 14.47 | 14.37 | 14.44 | 35,981 | +0.08(+0.56%) |
Mar 07, 2013 | 14.32 | 14.42 | 14.32 | 14.36 | 50,340 | +0.05(+0.35%) |
Mar 06, 2013 | 14.47 | 14.47 | 14.27 | 14.31 | 24,400 | -0.04(-0.26%) |
Mar 05, 2013 | 14.28 | 14.36 | 14.25 | 14.35 | 57,265 | +0.10(+0.68%) |
Mar 04, 2013 | 14.28 | 14.28 | 14.16 | 14.25 | 26,421 | +0.02(+0.14%) |
Mar 01, 2013 | 14.06 | 14.24 | 14.06 | 14.23 | 44,209 | +0.11(+0.78%) |
Feb 28, 2013 | 14.03 | 14.13 | 14.03 | 14.12 | 42,132 | +0.06(+0.43%) |
Feb 27, 2013 | 13.88 | 14.06 | 13.85 | 14.06 | 53,048 | +0.15(+1.07%) |
Feb 26, 2013 | 13.92 | 13.92 | 13.80 | 13.91 | 54,289 | -0.01(-0.07%) |
Feb 22, 2013 | 14.00 | 14.00 | 13.88 | 13.92 | 28,517 | -0.05(-0.35%) |
Feb 21, 2013 | 14.16 | 14.16 | 13.86 | 13.97 | 84,368 | -0.21(-1.49%) |
Feb 20, 2013 | 14.35 | 14.35 | 14.17 | 14.18 | 50,565 | -0.16(-1.12%) |
Feb 19, 2013 | 14.25 | 14.35 | 14.24 | 14.34 | 44,559 | +0.08(+0.56%) |
Feb 15, 2013 | 14.22 | 14.31 | 14.21 | 14.26 | 32,387 | +0.09(+0.64%) |
Feb 14, 2013 | 14.18 | 14.23 | 14.16 | 14.17 | 30,891 | -0.04(-0.28%) |
Feb 13, 2013 | 14.21 | 14.24 | 14.17 | 14.21 | 44,066 | +0.01(+0.07%) |
Feb 12, 2013 | 14.20 | 14.23 | 14.16 | 14.20 | 19,445 | -0.04(-0.28%) |
Feb 11, 2013 | 14.20 | 14.25 | 14.18 | 14.24 | 49,512 | +0.01(+0.07%) |
Feb 08, 2013 | 14.07 | 14.25 | 14.07 | 14.23 | 63,238 | +0.15(+1.07%) |
Feb 07, 2013 | 14.09 | 14.11 | 14.01 | 14.08 | 24,839 | +0.06(+0.43%) |
Feb 06, 2013 | 14.09 | 14.09 | 13.94 | 14.02 | 71,663 | +0.21(+1.52%) |
Feb 04, 2013 | 14.05 | 14.08 | 13.80 | 13.81 | 129,682 | -0.21(-1.50%) |
Feb 01, 2013 | 13.86 | 14.02 | 13.86 | 14.02 | 48,179 | +0.20(+1.45%) |
Jan 31, 2013 | 13.79 | 13.92 | 13.76 | 13.82 | 52,515 | +0.05(+0.36%) |
Jan 30, 2013 | 13.72 | 13.85 | 13.72 | 13.77 | 53,888 | +0.05(+0.36%) |
Jan 29, 2013 | 13.65 | 13.77 | 13.65 | 13.72 | 32,894 | +0.02(+0.15%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.66 | 13.70 | 60,458 | -0.00(-0.01%) |
Jan 25, 2013 | 16.32 | 13.73 | 13.65 | 13.70 | 34,338 | +0.10(+0.75%) |
Jan 24, 2013 | 13.55 | 13.74 | 13.54 | 13.60 | 59,806 | +0.02(+0.15%) |
Jan 23, 2013 | 13.46 | 13.62 | 13.46 | 13.58 | 74,378 | +0.09(+0.67%) |
Jan 22, 2013 | 13.44 | 13.52 | 13.41 | 13.49 | 46,116 | +0.03(+0.22%) |
Jan 18, 2013 | 13.50 | 13.54 | 13.39 | 13.46 | 54,855 | -0.06(-0.48%) |
Jan 17, 2013 | 15.49 | 13.65 | 13.41 | 13.53 | 101,892 | +0.09(+0.63%) |
Jan 16, 2013 | 13.33 | 13.45 | 13.33 | 13.44 | 68,551 | -0.17(-1.25%) |
Jan 15, 2013 | 13.70 | 13.72 | 13.57 | 13.61 | 61,768 | -0.15(-1.09%) |
Jan 14, 2013 | 13.68 | 13.88 | 13.68 | 13.76 | 149,157 | +0.04(+0.29%) |
Jan 11, 2013 | 13.65 | 13.72 | 13.44 | 13.72 | 69,502 | +0.03(+0.22%) |
Jan 10, 2013 | 13.61 | 13.69 | 13.56 | 13.69 | 89,276 | +0.09(+0.66%) |
Jan 09, 2013 | 13.50 | 13.61 | 13.47 | 13.60 | 117,635 | +0.11(+0.82%) |
Jan 08, 2013 | 13.38 | 13.50 | 13.26 | 13.49 | 87,968 | +0.06(+0.45%) |
Jan 07, 2013 | 13.31 | 13.43 | 13.31 | 13.43 | 64,994 | +0.08(+0.60%) |
Jan 04, 2013 | 13.25 | 13.37 | 13.25 | 13.35 | 50,607 | +0.11(+0.83%) |
Jan 03, 2013 | 13.21 | 13.26 | 13.16 | 13.24 | 45,034 | +0.01(+0.08%) |
Jan 02, 2013 | 13.21 | 13.23 | 13.00 | 13.23 | 67,487 | +0.23(+1.77%) |
Dec 31, 2012 | 12.81 | 13.00 | 12.81 | 13.00 | 56,072 | +0.16(+1.25%) |
Dec 28, 2012 | 12.73 | 12.89 | 12.71 | 12.84 | 78,457 | +0.01(+0.08%) |
Dec 27, 2012 | 12.87 | 12.89 | 12.67 | 12.83 | 54,840 | -0.06(-0.47%) |
Dec 26, 2012 | 12.83 | 12.91 | 12.77 | 12.89 | 62,106 | +0.00(+0.00%) |
Dec 24, 2012 | 12.85 | 13.29 | 12.82 | 12.89 | 35,509 | +0.01(+0.08%) |
Dec 21, 2012 | 12.68 | 12.89 | 12.68 | 12.88 | 82,948 | +0.05(+0.39%) |
Dec 20, 2012 | 12.75 | 12.83 | 12.72 | 12.83 | 77,562 | +0.08(+0.63%) |
Dec 19, 2012 | 12.69 | 12.82 | 12.69 | 12.75 | 79,391 | +0.05(+0.39%) |
Dec 18, 2012 | 12.58 | 12.70 | 12.53 | 12.70 | 107,412 | +0.12(+0.95%) |
Dec 17, 2012 | 12.48 | 12.58 | 12.45 | 12.58 | 168,865 | +0.12(+0.96%) |
Dec 14, 2012 | 12.44 | 12.49 | 12.38 | 12.46 | 59,609 | +0.04(+0.32%) |
Dec 13, 2012 | 12.37 | 12.43 | 12.37 | 12.42 | 100,986 | +0.02(+0.16%) |
Dec 12, 2012 | 12.36 | 12.44 | 12.34 | 12.40 | 127,105 | +0.01(+0.08%) |
Dec 11, 2012 | 12.36 | 12.40 | 12.32 | 12.39 | 120,801 | +0.09(+0.73%) |
Dec 10, 2012 | 12.27 | 12.32 | 12.27 | 12.30 | 103,562 | +0.01(+0.08%) |
Dec 07, 2012 | 12.32 | 12.38 | 12.25 | 12.29 | 134,919 | +0.03(+0.24%) |
Dec 06, 2012 | 12.22 | 12.28 | 12.03 | 12.26 | 60,122 | +0.00(+0.00%) |
Dec 05, 2012 | 12.25 | 12.28 | 12.19 | 12.26 | 96,570 | -0.02(-0.16%) |