Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.06 | 10.29 | 10.06 | 10.29 | 12,062 | +0.33(+3.27%) |
Nov 27, 2013 | 9.800 | 10.00 | 9.800 | 9.967 | 7,918 | +0.06(+0.59%) |
Nov 26, 2013 | 9.828 | 9.930 | 9.800 | 9.909 | 8,573 | -0.05(-0.49%) |
Nov 25, 2013 | 10.06 | 10.15 | 9.902 | 9.958 | 26,929 | -0.13(-1.29%) |
Nov 22, 2013 | 10.21 | 10.30 | 10.09 | 10.09 | 18,439 | -0.12(-1.19%) |
Nov 21, 2013 | 10.29 | 10.29 | 10.11 | 10.21 | 13,683 | -0.08(-0.81%) |
Nov 20, 2013 | 10.57 | 10.67 | 10.18 | 10.29 | 24,715 | -0.52(-4.81%) |
Nov 19, 2013 | 10.76 | 10.88 | 10.71 | 10.81 | 6,034 | +0.11(+1.03%) |
Nov 18, 2013 | 11.10 | 11.10 | 10.70 | 10.70 | 6,945 | -0.22(-2.05%) |
Nov 15, 2013 | 11.09 | 11.16 | 10.90 | 10.93 | 11,507 | -0.01(-0.07%) |
Nov 14, 2013 | 10.89 | 10.93 | 10.84 | 10.93 | 5,711 | +0.22(+2.07%) |
Nov 12, 2013 | 10.82 | 10.82 | 10.53 | 10.71 | 7,079 | -0.05(-0.43%) |
Nov 11, 2013 | 10.71 | 10.81 | 10.68 | 10.76 | 3,231 | -0.13(-1.16%) |
Nov 08, 2013 | 10.71 | 10.89 | 10.60 | 10.89 | 29,671 | +0.02(+0.14%) |
Nov 07, 2013 | 10.98 | 11.12 | 10.85 | 10.87 | 5,968 | -0.43(-3.79%) |
Nov 06, 2013 | 11.32 | 11.39 | 11.06 | 11.30 | 10,901 | +0.21(+1.93%) |
Nov 05, 2013 | 11.07 | 11.13 | 10.95 | 11.09 | 40,444 | +0.00(+0.00%) |
Nov 04, 2013 | 11.21 | 11.23 | 11.09 | 11.09 | 429 | +0.08(+0.76%) |
Nov 01, 2013 | 11.21 | 11.36 | 10.93 | 11.00 | 16,082 | -0.46(-3.98%) |
Oct 31, 2013 | 11.42 | 11.54 | 11.25 | 11.46 | 8,038 | -0.33(-2.83%) |
Oct 30, 2013 | 11.98 | 12.04 | 11.55 | 11.79 | 13,291 | +0.13(+1.11%) |
Oct 29, 2013 | 11.98 | 12.01 | 11.66 | 11.66 | 13,080 | -0.36(-3.02%) |
Oct 28, 2013 | 12.11 | 12.17 | 11.90 | 12.03 | 55,826 | +0.01(+0.04%) |
Oct 25, 2013 | 11.86 | 12.09 | 11.80 | 12.02 | 10,930 | +0.13(+1.05%) |
Oct 24, 2013 | 11.85 | 11.90 | 11.71 | 11.90 | 15,460 | +0.27(+2.32%) |
Oct 23, 2013 | 11.82 | 11.83 | 11.42 | 11.63 | 22,321 | -0.21(-1.81%) |
Oct 22, 2013 | 11.63 | 12.04 | 11.63 | 11.84 | 9,338 | +0.45(+3.92%) |
Oct 21, 2013 | 11.49 | 11.55 | 11.38 | 11.39 | 17,561 | +0.10(+0.91%) |
Oct 18, 2013 | 11.50 | 11.52 | 11.28 | 11.29 | 77,527 | -0.17(-1.46%) |
Oct 17, 2013 | 11.09 | 11.61 | 11.09 | 11.46 | 268,932 | +0.68(+6.31%) |
Oct 16, 2013 | 10.85 | 10.92 | 10.67 | 10.78 | 43,022 | -0.20(-1.78%) |
Oct 15, 2013 | 10.54 | 10.97 | 10.54 | 10.97 | 22,836 | +0.17(+1.55%) |
Oct 14, 2013 | 10.48 | 10.86 | 10.48 | 10.81 | 8,158 | +0.19(+1.77%) |
Oct 11, 2013 | 10.70 | 10.70 | 10.59 | 10.62 | 6,896 | -0.23(-2.16%) |
Oct 10, 2013 | 10.92 | 11.04 | 10.85 | 10.85 | 3,773 | -0.00(-0.01%) |
Oct 09, 2013 | 10.71 | 10.91 | 10.52 | 10.85 | 10,203 | -0.18(-1.60%) |
Oct 08, 2013 | 11.18 | 11.20 | 10.96 | 11.03 | 3,035 | -0.25(-2.23%) |
Oct 07, 2013 | 11.20 | 11.32 | 11.15 | 11.28 | 8,311 | +0.08(+0.75%) |
Oct 04, 2013 | 11.22 | 11.22 | 11.13 | 11.20 | 4,373 | -0.08(-0.72%) |
Oct 03, 2013 | 11.46 | 11.46 | 11.18 | 11.28 | 11,852 | -0.09(-0.76%) |
Oct 02, 2013 | 11.23 | 11.58 | 11.23 | 11.36 | 13,196 | +0.06(+0.55%) |
Oct 01, 2013 | 11.41 | 11.41 | 11.18 | 11.30 | 18,235 | -0.53(-4.46%) |
Sep 27, 2013 | 11.79 | 11.83 | 11.78 | 11.83 | 1,472 | +0.19(+1.60%) |
Sep 26, 2013 | 11.87 | 11.87 | 11.64 | 11.64 | 8,586 | -0.24(-2.04%) |
Sep 25, 2013 | 11.80 | 12.11 | 11.75 | 11.89 | 7,585 | +0.14(+1.19%) |
Sep 24, 2013 | 11.50 | 11.90 | 11.50 | 11.75 | 5,060 | -0.02(-0.16%) |
Sep 23, 2013 | 11.98 | 12.16 | 11.77 | 11.77 | 11,351 | -0.48(-3.88%) |
Sep 20, 2013 | 12.49 | 12.49 | 12.24 | 12.24 | 2,382 | -0.53(-4.19%) |
Sep 19, 2013 | 12.99 | 12.99 | 12.58 | 12.78 | 18,177 | -0.15(-1.12%) |
Sep 18, 2013 | 11.74 | 12.94 | 11.55 | 12.92 | 48,088 | +1.15(+9.73%) |
Sep 17, 2013 | 11.76 | 11.81 | 11.73 | 11.77 | 6,307 | -0.06(-0.47%) |
Sep 16, 2013 | 11.91 | 11.92 | 11.79 | 11.83 | 106,682 | -0.26(-2.11%) |
Sep 13, 2013 | 12.02 | 12.15 | 12.02 | 12.09 | 4,080 | +0.08(+0.63%) |
Sep 12, 2013 | 12.37 | 12.37 | 12.01 | 12.01 | 13,984 | -0.58(-4.64%) |
Sep 11, 2013 | 12.58 | 12.72 | 12.49 | 12.59 | 6,012 | +0.03(+0.22%) |
Sep 10, 2013 | 12.83 | 12.84 | 12.41 | 12.57 | 23,086 | -0.36(-2.81%) |
Sep 09, 2013 | 13.22 | 13.22 | 12.86 | 12.93 | 8,909 | -0.11(-0.86%) |
Sep 06, 2013 | 13.13 | 13.27 | 12.93 | 13.04 | 4,417 | +0.06(+0.43%) |
Sep 05, 2013 | 13.35 | 13.35 | 12.94 | 12.99 | 15,512 | -0.33(-2.45%) |
Sep 04, 2013 | 13.12 | 13.32 | 13.12 | 13.31 | 16,118 | +0.09(+0.70%) |
Sep 03, 2013 | 13.24 | 13.64 | 13.22 | 13.22 | 15,245 | -0.08(-0.63%) |
Aug 30, 2013 | 13.21 | 13.38 | 13.05 | 13.30 | 3,715 | +0.07(+0.56%) |
Aug 29, 2013 | 13.04 | 13.50 | 13.00 | 13.23 | 20,201 | -0.23(-1.73%) |
Aug 28, 2013 | 13.66 | 13.92 | 13.46 | 13.46 | 11,667 | -0.11(-0.82%) |
Aug 27, 2013 | 14.33 | 14.44 | 13.50 | 13.57 | 38,218 | -0.47(-3.38%) |
Aug 26, 2013 | 13.84 | 14.22 | 13.84 | 14.05 | 24,364 | +0.26(+1.89%) |
Aug 23, 2013 | 13.74 | 13.87 | 13.74 | 13.79 | 6,978 | +0.28(+2.09%) |
Aug 22, 2013 | 13.45 | 13.69 | 13.34 | 13.50 | 9,168 | +0.17(+1.31%) |
Aug 21, 2013 | 13.65 | 13.65 | 13.28 | 13.33 | 17,319 | -0.32(-2.32%) |
Aug 20, 2013 | 13.41 | 13.75 | 13.38 | 13.65 | 22,907 | +0.30(+2.23%) |
Aug 19, 2013 | 13.87 | 13.94 | 13.35 | 13.35 | 14,848 | -0.34(-2.52%) |
Aug 16, 2013 | 14.03 | 14.18 | 13.54 | 13.69 | 49,291 | -0.01(-0.07%) |
Aug 15, 2013 | 13.33 | 13.76 | 12.99 | 13.70 | 36,402 | +0.50(+3.81%) |
Aug 14, 2013 | 12.72 | 15.72 | 12.72 | 13.20 | 72,712 | +0.58(+4.58%) |
Aug 13, 2013 | 12.90 | 12.90 | 12.53 | 12.62 | 9,833 | +0.06(+0.44%) |
Aug 12, 2013 | 12.22 | 12.67 | 12.22 | 12.57 | 9,979 | +0.55(+4.57%) |
Aug 09, 2013 | 11.50 | 12.02 | 11.50 | 12.02 | 11,144 | +0.54(+4.72%) |
Aug 08, 2013 | 11.48 | 11.58 | 11.48 | 11.48 | 3,629 | +0.44(+3.96%) |
Aug 07, 2013 | 11.06 | 11.06 | 10.71 | 11.04 | 11,475 | +0.16(+1.45%) |
Aug 06, 2013 | 11.47 | 11.47 | 10.88 | 10.88 | 9,701 | -0.62(-5.42%) |
Aug 05, 2013 | 11.58 | 11.64 | 11.50 | 11.50 | 958 | -0.06(-0.54%) |
Aug 02, 2013 | 11.61 | 11.67 | 11.47 | 11.57 | 10,583 | -0.03(-0.22%) |
Aug 01, 2013 | 12.12 | 12.12 | 11.57 | 11.59 | 13,195 | -0.29(-2.40%) |
Jul 31, 2013 | 11.78 | 11.88 | 11.46 | 11.88 | 3,968 | -0.01(-0.08%) |
Jul 30, 2013 | 12.02 | 12.15 | 11.81 | 11.89 | 1,234 | -0.35(-2.89%) |
Jul 29, 2013 | 11.81 | 12.24 | 11.81 | 12.24 | 995 | +0.27(+2.26%) |
Jul 26, 2013 | 12.10 | 12.19 | 11.80 | 11.97 | 4,624 | -0.07(-0.62%) |
Jul 25, 2013 | 12.11 | 12.12 | 12.04 | 12.04 | 1,395 | +0.07(+0.62%) |
Jul 24, 2013 | 12.53 | 12.53 | 11.75 | 11.97 | 10,039 | -0.41(-3.31%) |
Jul 23, 2013 | 12.46 | 12.46 | 12.04 | 12.38 | 19,153 | +0.38(+3.18%) |
Jul 22, 2013 | 11.77 | 12.00 | 11.65 | 12.00 | 7,908 | +0.81(+7.28%) |
Jul 19, 2013 | 11.29 | 11.33 | 11.12 | 11.18 | 3,667 | +0.07(+0.61%) |
Jul 18, 2013 | 11.28 | 11.29 | 11.06 | 11.12 | 5,185 | -0.11(-0.96%) |
Jul 17, 2013 | 11.51 | 11.59 | 10.99 | 11.22 | 5,831 | -0.05(-0.41%) |
Jul 16, 2013 | 10.79 | 11.27 | 10.79 | 11.27 | 3,435 | +0.35(+3.24%) |
Jul 15, 2013 | 11.36 | 11.36 | 10.76 | 10.92 | 14,300 | +0.03(+0.26%) |
Jul 12, 2013 | 10.96 | 10.96 | 10.88 | 10.89 | 10,494 | -0.18(-1.64%) |
Jul 11, 2013 | 10.85 | 11.07 | 10.85 | 11.07 | 4,720 | +0.68(+6.59%) |
Jul 10, 2013 | 10.44 | 10.44 | 10.39 | 10.39 | 429 | -0.10(-0.98%) |
Jul 09, 2013 | 10.55 | 10.49 | 10.40 | 10.49 | 2,001 | +0.21(+2.08%) |
Jul 08, 2013 | 10.13 | 10.43 | 10.13 | 10.27 | 4,641 | +0.06(+0.56%) |
Jul 05, 2013 | 10.04 | 10.44 | 10.04 | 10.22 | 4,294 | -0.37(-3.53%) |
Jul 03, 2013 | 10.50 | 10.59 | 10.24 | 10.59 | 2,138 | +0.07(+0.71%) |
Jul 02, 2013 | 10.81 | 10.81 | 10.48 | 10.52 | 2,399 | -0.41(-3.74%) |
Jul 01, 2013 | 11.07 | 11.07 | 10.73 | 10.93 | 24,647 | +0.34(+3.25%) |
Jun 28, 2013 | 9.679 | 10.58 | 9.679 | 10.58 | 8,832 | +0.90(+9.34%) |
Jun 26, 2013 | 10.09 | 10.09 | 9.679 | 9.679 | 30,168 | -0.75(-7.15%) |
Jun 25, 2013 | 10.43 | 10.49 | 10.30 | 10.42 | 17,723 | +0.21(+2.10%) |
Jun 24, 2013 | 10.91 | 10.34 | 10.09 | 10.21 | 5,533 | -0.70(-6.40%) |
Jun 21, 2013 | 11.12 | 11.12 | 10.43 | 10.91 | 10,618 | +0.30(+2.87%) |
Jun 20, 2013 | 11.18 | 11.25 | 10.49 | 10.60 | 29,225 | -1.13(-9.60%) |
Jun 19, 2013 | 11.98 | 11.98 | 11.62 | 11.73 | 9,678 | -0.22(-1.86%) |
Jun 18, 2013 | 12.17 | 12.17 | 11.95 | 11.95 | 4,271 | -0.23(-1.93%) |
Jun 17, 2013 | 12.20 | 12.26 | 12.15 | 12.19 | 3,731 | -0.04(-0.29%) |
Jun 14, 2013 | 12.52 | 12.83 | 12.22 | 12.22 | 5,303 | -0.23(-1.84%) |
Jun 13, 2013 | 12.24 | 12.45 | 12.17 | 12.45 | 4,182 | +0.27(+2.19%) |
Jun 12, 2013 | 12.53 | 12.53 | 12.18 | 12.18 | 2,423 | -0.07(-0.61%) |
Jun 11, 2013 | 12.12 | 12.50 | 12.12 | 12.26 | 11,415 | -0.39(-3.09%) |
Jun 10, 2013 | 12.63 | 12.87 | 12.48 | 12.65 | 6,895 | +0.10(+0.82%) |
Jun 07, 2013 | 13.19 | 13.19 | 12.55 | 12.55 | 3,631 | -0.54(-4.13%) |
Jun 06, 2013 | 13.18 | 13.18 | 12.86 | 13.09 | 1,426 | +0.14(+1.08%) |
Jun 05, 2013 | 12.92 | 13.12 | 12.92 | 12.95 | 1,029 | +0.05(+0.36%) |
Jun 04, 2013 | 13.01 | 13.01 | 12.83 | 12.90 | 2,422 | -0.11(-0.86%) |
Jun 03, 2013 | 12.91 | 13.25 | 12.87 | 13.01 | 6,642 | +0.29(+2.27%) |
May 31, 2013 | 13.27 | 13.27 | 12.67 | 12.72 | 20,886 | -0.34(-2.57%) |
May 30, 2013 | 12.53 | 13.13 | 12.53 | 13.06 | 16,492 | +0.55(+4.39%) |
May 29, 2013 | 12.47 | 12.51 | 12.34 | 12.51 | 4,039 | +0.34(+2.75%) |
May 28, 2013 | 12.11 | 12.34 | 12.11 | 12.18 | 3,247 | +0.07(+0.54%) |
May 24, 2013 | 12.36 | 12.53 | 12.11 | 12.11 | 11,936 | -0.15(-1.22%) |
May 23, 2013 | 12.30 | 12.37 | 12.24 | 12.26 | 2,254 | -0.13(-1.05%) |
May 22, 2013 | 12.85 | 12.85 | 12.39 | 12.39 | 7,866 | +0.23(+1.92%) |
May 21, 2013 | 12.26 | 12.26 | 12.11 | 12.16 | 5,029 | -0.06(-0.46%) |
May 20, 2013 | 11.93 | 12.21 | 11.74 | 12.21 | 24,048 | +0.41(+3.52%) |
May 17, 2013 | 12.11 | 12.11 | 11.76 | 11.80 | 8,403 | -0.41(-3.32%) |
May 16, 2013 | 12.28 | 12.33 | 11.94 | 12.20 | 5,254 | -0.07(-0.61%) |
May 15, 2013 | 12.35 | 12.58 | 12.28 | 12.28 | 17,790 | -0.59(-4.56%) |
May 13, 2013 | 13.27 | 13.27 | 12.84 | 12.86 | 4,915 | -0.29(-2.20%) |
May 10, 2013 | 12.87 | 13.15 | 12.79 | 13.15 | 9,606 | +0.08(+0.64%) |
May 09, 2013 | 13.54 | 13.58 | 13.02 | 13.07 | 17,559 | -0.34(-2.57%) |
May 08, 2013 | 13.13 | 13.41 | 13.13 | 13.41 | 6,274 | +0.33(+2.49%) |
May 07, 2013 | 13.19 | 13.27 | 13.03 | 13.09 | 5,680 | -0.24(-1.82%) |
May 06, 2013 | 13.74 | 13.74 | 13.25 | 13.33 | 4,675 | -0.18(-1.31%) |
May 03, 2013 | 13.64 | 13.51 | 13.40 | 13.51 | 6,551 | +0.08(+0.63%) |
May 02, 2013 | 13.46 | 13.51 | 13.27 | 13.42 | 7,700 | +0.01(+0.07%) |
May 01, 2013 | 13.18 | 13.46 | 13.18 | 13.41 | 4,763 | +0.05(+0.35%) |
Apr 30, 2013 | 13.69 | 13.76 | 13.27 | 13.37 | 6,035 | -0.17(-1.24%) |
Apr 29, 2013 | 13.93 | 13.93 | 13.51 | 13.54 | 7,882 | +0.12(+0.90%) |
Apr 26, 2013 | 13.80 | 13.79 | 13.38 | 13.41 | 7,615 | -0.38(-2.73%) |
Apr 25, 2013 | 13.51 | 13.95 | 13.51 | 13.79 | 15,877 | +0.52(+3.89%) |
Apr 24, 2013 | 12.96 | 13.35 | 12.93 | 13.27 | 9,312 | +0.63(+5.01%) |
Apr 23, 2013 | 12.95 | 12.95 | 12.47 | 12.64 | 12,096 | -0.17(-1.30%) |
Apr 22, 2013 | 13.13 | 13.13 | 12.76 | 12.81 | 6,281 | +0.09(+0.72%) |
Apr 19, 2013 | 13.03 | 13.03 | 12.51 | 12.72 | 7,354 | +0.05(+0.37%) |
Apr 18, 2013 | 12.30 | 12.67 | 12.30 | 12.67 | 20,804 | +0.35(+2.81%) |
Apr 17, 2013 | 13.11 | 13.11 | 12.32 | 12.32 | 6,322 | -0.78(-5.98%) |
Apr 16, 2013 | 13.69 | 13.69 | 13.11 | 13.11 | 7,254 | -0.21(-1.55%) |
Apr 15, 2013 | 14.83 | 14.83 | 13.14 | 13.31 | 16,862 | -1.55(-10.45%) |
Apr 12, 2013 | 16.48 | 16.48 | 14.77 | 14.87 | 13,860 | -0.89(-5.67%) |
Apr 11, 2013 | 15.84 | 15.89 | 15.76 | 15.76 | 976 | -0.11(-0.70%) |
Apr 10, 2013 | 16.12 | 16.12 | 15.81 | 15.87 | 1,433 | -0.24(-1.50%) |
Apr 09, 2013 | 15.98 | 16.12 | 15.98 | 16.12 | 3,113 | +0.48(+3.04%) |
Apr 08, 2013 | 15.73 | 15.73 | 15.44 | 15.64 | 1,809 | -0.12(-0.79%) |
Apr 05, 2013 | 16.04 | 16.04 | 15.71 | 15.76 | 16,615 | -0.05(-0.34%) |
Apr 04, 2013 | 15.37 | 15.82 | 15.37 | 15.82 | 1,856 | +0.47(+3.03%) |
Apr 03, 2013 | 16.62 | 16.62 | 15.28 | 15.35 | 8,062 | -0.64(-4.02%) |
Apr 02, 2013 | 16.44 | 16.44 | 15.99 | 15.99 | 1,325 | -0.59(-3.54%) |
Apr 01, 2013 | 17.34 | 17.34 | 16.54 | 16.58 | 4,589 | -0.23(-1.39%) |
Mar 28, 2013 | 16.76 | 16.81 | 16.73 | 16.81 | 8,110 | +0.07(+0.44%) |
Mar 27, 2013 | 16.77 | 16.77 | 16.74 | 16.74 | 1,712 | -0.06(-0.33%) |
Mar 26, 2013 | 16.78 | 16.80 | 16.74 | 16.80 | 5,530 | +0.00(+0.00%) |
Mar 25, 2013 | 17.00 | 17.00 | 16.80 | 16.80 | 5,336 | -0.08(-0.50%) |
Mar 22, 2013 | 17.14 | 17.14 | 16.88 | 16.88 | 4,853 | -0.15(-0.88%) |
Mar 21, 2013 | 16.78 | 17.03 | 16.78 | 17.03 | 2,792 | +0.34(+2.07%) |
Mar 20, 2013 | 17.40 | 17.40 | 16.68 | 16.68 | 3,937 | -0.05(-0.28%) |
Mar 19, 2013 | 16.72 | 16.73 | 16.72 | 16.73 | 4,654 | +0.02(+0.11%) |
Mar 18, 2013 | 16.77 | 16.77 | 16.71 | 16.71 | 751 | +0.07(+0.39%) |
Mar 15, 2013 | 16.63 | 16.68 | 16.55 | 16.65 | 2,744 | +0.00(+0.00%) |
Mar 14, 2013 | 16.87 | 16.87 | 16.62 | 16.65 | 4,095 | -0.15(-0.89%) |
Mar 13, 2013 | 17.93 | 17.93 | 16.77 | 16.80 | 6,011 | -0.23(-1.37%) |
Mar 12, 2013 | 16.72 | 17.05 | 16.72 | 17.03 | 3,488 | +0.40(+2.43%) |
Mar 08, 2013 | 16.94 | 16.62 | 16.62 | 16.62 | 2,039 | -0.09(-0.52%) |
Mar 07, 2013 | 17.10 | 17.10 | 16.71 | 16.71 | 1,288 | +0.13(+0.79%) |
Mar 06, 2013 | 16.02 | 16.58 | 16.02 | 16.58 | 1,293 | +0.42(+2.59%) |
Mar 05, 2013 | 16.30 | 16.30 | 16.16 | 16.16 | 6,011 | +0.01(+0.06%) |
Mar 04, 2013 | 17.05 | 17.05 | 16.15 | 16.15 | 7,632 | -0.52(-3.13%) |
Mar 01, 2013 | 16.86 | 16.86 | 16.67 | 16.67 | 5,845 | -0.33(-1.92%) |
Feb 28, 2013 | 17.30 | 17.30 | 17.00 | 17.00 | 437 | -0.30(-1.72%) |
Feb 27, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 429 | +0.07(+0.38%) |
Feb 26, 2013 | 17.22 | 17.42 | 17.22 | 17.23 | 3,542 | +0.14(+0.82%) |
Feb 22, 2013 | 17.01 | 17.09 | 17.01 | 17.09 | 596 | -0.17(-0.99%) |
Feb 21, 2013 | 16.66 | 17.26 | 16.66 | 17.26 | 1,046 | +0.27(+1.61%) |
Feb 20, 2013 | 17.33 | 17.33 | 16.99 | 16.99 | 15,843 | -0.90(-5.05%) |
Feb 19, 2013 | 17.89 | 17.89 | 17.79 | 17.89 | 483 | -0.23(-1.28%) |
Feb 15, 2013 | 18.08 | 18.14 | 18.08 | 18.13 | 1,180 | -0.58(-3.09%) |
Feb 14, 2013 | 18.84 | 18.84 | 18.71 | 18.71 | 3,703 | -0.09(-0.50%) |
Feb 13, 2013 | 18.82 | 18.82 | 18.80 | 18.80 | 1,610 | -0.00(-0.01%) |
Feb 12, 2013 | 18.91 | 19.02 | 18.80 | 18.80 | 348 | -0.14(-0.73%) |
Feb 11, 2013 | 19.10 | 19.10 | 18.94 | 18.94 | 1,502 | -0.44(-2.26%) |
Feb 08, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 322 | +0.09(+0.48%) |
Feb 07, 2013 | 19.34 | 19.37 | 19.28 | 19.28 | 1,717 | +0.08(+0.44%) |
Feb 05, 2013 | 19.30 | 19.20 | 19.20 | 19.20 | 1,073 | -0.15(-0.77%) |
Feb 04, 2013 | 19.35 | 19.35 | 19.35 | 19.35 | 286 | +0.19(+0.97%) |
Feb 01, 2013 | 19.21 | 19.29 | 19.16 | 19.16 | 1,529 | +0.38(+2.02%) |
Jan 31, 2013 | 18.93 | 18.93 | 18.78 | 18.78 | 456 | -0.30(-1.57%) |
Jan 30, 2013 | 19.32 | 19.32 | 19.08 | 19.08 | 1,100 | +0.09(+0.46%) |
Jan 29, 2013 | 19.71 | 19.71 | 18.99 | 18.99 | 429 | +0.33(+1.75%) |
Jan 28, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 536 | -0.21(-1.09%) |
Jan 25, 2013 | 18.87 | 18.87 | 18.87 | 18.87 | 375 | -0.52(-2.68%) |
Jan 24, 2013 | 20.31 | 20.31 | 19.29 | 19.39 | 4,116 | -0.68(-3.40%) |
Jan 23, 2013 | 20.08 | 20.08 | 20.07 | 20.07 | 2,432 | -0.08(-0.42%) |
Jan 22, 2013 | 20.40 | 20.40 | 20.16 | 20.16 | 2,039 | -0.22(-1.10%) |
Jan 18, 2013 | 20.70 | 20.70 | 20.37 | 20.38 | 2,791 | +0.01(+0.03%) |
Jan 16, 2013 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.12(-0.57%) |
Jan 15, 2013 | 20.63 | 20.63 | 20.48 | 20.49 | 1,073 | +0.13(+0.66%) |
Jan 14, 2013 | 21.17 | 21.17 | 20.20 | 20.36 | 5,598 | -0.12(-0.61%) |
Jan 10, 2013 | 20.09 | 20.48 | 20.48 | 20.48 | 1,180 | +0.68(+3.44%) |
Jan 09, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | -0.21(-1.07%) |
Jan 07, 2013 | 19.97 | 20.02 | 20.02 | 20.02 | 644 | +0.02(+0.12%) |
Jan 04, 2013 | 20.02 | 20.10 | 19.99 | 19.99 | 5,796 | -0.23(-1.13%) |
Jan 03, 2013 | 20.95 | 20.95 | 20.22 | 20.22 | 3,785 | -0.57(-2.73%) |
Jan 02, 2013 | 20.85 | 20.85 | 20.66 | 20.79 | 3,453 | +0.59(+2.90%) |
Dec 31, 2012 | 19.82 | 20.20 | 19.82 | 20.20 | 3,418 | +0.65(+3.34%) |
Dec 28, 2012 | 19.62 | 19.77 | 19.55 | 19.55 | 4,079 | -0.23(-1.18%) |
Dec 27, 2012 | 19.65 | 19.79 | 19.65 | 19.79 | 3,113 | +0.09(+0.47%) |
Dec 26, 2012 | 19.82 | 19.82 | 19.64 | 19.69 | 17,068 | +0.15(+0.76%) |
Dec 24, 2012 | 20.09 | 20.09 | 19.54 | 19.54 | 20,825 | -0.20(-1.04%) |
Dec 21, 2012 | 19.78 | 19.87 | 19.56 | 19.75 | 63,766 | -0.10(-0.52%) |
Dec 20, 2012 | 19.73 | 19.90 | 19.50 | 19.85 | 46,375 | -0.20(-1.02%) |
Dec 19, 2012 | 20.05 | 20.11 | 20.00 | 20.06 | 13,526 | -0.15(-0.74%) |
Dec 18, 2012 | 20.45 | 20.75 | 20.17 | 20.20 | 29,424 | -0.48(-2.34%) |
Dec 17, 2012 | 20.75 | 20.79 | 20.65 | 20.69 | 8,158 | -0.16(-0.76%) |
Dec 14, 2012 | 20.68 | 20.88 | 20.68 | 20.85 | 18,802 | +0.07(+0.36%) |
Dec 13, 2012 | 20.60 | 20.77 | 20.40 | 20.77 | 20,209 | -0.52(-2.45%) |
Dec 12, 2012 | 20.78 | 21.30 | 20.78 | 21.29 | 2,737 | +0.72(+3.49%) |
Dec 10, 2012 | 20.58 | 20.58 | 20.58 | 20.58 | 214 | +0.53(+2.65%) |
Dec 06, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.26(-1.28%) |