Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.74 | 12.78 | 12.71 | 12.72 | 322,068 | -0.01(-0.05%) |
Jan 30, 2014 | 12.80 | 12.83 | 12.72 | 12.73 | 332,632 | -0.07(-0.53%) |
Jan 29, 2014 | 12.81 | 12.86 | 12.74 | 12.80 | 626,064 | +0.01(+0.05%) |
Jan 28, 2014 | 12.74 | 12.79 | 12.70 | 12.79 | 386,259 | +0.08(+0.64%) |
Jan 27, 2014 | 12.70 | 12.76 | 12.67 | 12.71 | 585,847 | -0.02(-0.16%) |
Jan 24, 2014 | 12.74 | 12.76 | 12.67 | 12.73 | 497,820 | +0.01(+0.11%) |
Jan 23, 2014 | 12.65 | 12.72 | 12.62 | 12.72 | 457,730 | +0.09(+0.70%) |
Jan 22, 2014 | 12.63 | 12.66 | 12.62 | 12.63 | 485,898 | +0.02(+0.16%) |
Jan 21, 2014 | 12.52 | 12.63 | 12.52 | 12.61 | 574,006 | +0.08(+0.60%) |
Jan 17, 2014 | 12.46 | 12.53 | 12.53 | 12.53 | 578,975 | +0.13(+1.05%) |
Jan 16, 2014 | 12.30 | 12.44 | 12.30 | 12.40 | 467,354 | +0.10(+0.83%) |
Jan 15, 2014 | 12.29 | 12.33 | 12.27 | 12.30 | 494,732 | +0.01(+0.11%) |
Jan 14, 2014 | 12.22 | 12.29 | 12.20 | 12.29 | 393,335 | +0.03(+0.22%) |
Jan 13, 2014 | 12.22 | 12.35 | 12.20 | 12.26 | 599,529 | +0.09(+0.75%) |
Jan 10, 2014 | 12.09 | 12.24 | 12.07 | 12.17 | 396,479 | +0.12(+0.96%) |
Jan 09, 2014 | 12.04 | 12.07 | 12.02 | 12.05 | 444,531 | -0.01(-0.06%) |
Jan 08, 2014 | 11.92 | 12.07 | 11.90 | 12.06 | 386,127 | +0.10(+0.85%) |
Jan 07, 2014 | 12.01 | 12.09 | 11.96 | 11.96 | 510,130 | -0.03(-0.28%) |
Jan 06, 2014 | 11.94 | 12.03 | 11.83 | 11.99 | 529,531 | +0.05(+0.45%) |
Jan 03, 2014 | 11.87 | 11.95 | 11.78 | 11.94 | 388,905 | +0.10(+0.86%) |
Jan 02, 2014 | 11.62 | 11.89 | 11.56 | 11.84 | 550,066 | +0.21(+1.81%) |
Dec 31, 2013 | 11.61 | 11.62 | 11.62 | 11.62 | 1,862,111 | -0.01(-0.06%) |
Dec 30, 2013 | 11.65 | 11.74 | 11.56 | 11.63 | 1,671,962 | -0.03(-0.29%) |
Dec 27, 2013 | 11.58 | 11.74 | 11.58 | 11.67 | 978,191 | +0.03(+0.29%) |
Dec 26, 2013 | 11.69 | 11.73 | 11.60 | 11.63 | 952,743 | -0.11(-0.93%) |
Dec 24, 2013 | 11.81 | 11.81 | 11.69 | 11.74 | 505,552 | -0.12(-1.00%) |
Dec 23, 2013 | 12.02 | 12.09 | 11.74 | 11.86 | 1,373,510 | -0.13(-1.10%) |
Dec 20, 2013 | 11.98 | 12.11 | 11.92 | 11.99 | 1,453,065 | -0.05(-0.45%) |
Dec 19, 2013 | 11.71 | 12.06 | 11.68 | 12.05 | 1,862,088 | +0.32(+2.72%) |
Dec 18, 2013 | 11.54 | 11.74 | 11.52 | 11.73 | 1,988,070 | +0.18(+1.59%) |
Dec 17, 2013 | 11.24 | 11.54 | 11.24 | 11.54 | 1,379,732 | +0.28(+2.47%) |
Dec 16, 2013 | 11.32 | 11.33 | 11.22 | 11.26 | 1,165,481 | +0.03(+0.24%) |
Dec 13, 2013 | 11.26 | 11.27 | 11.20 | 11.24 | 981,396 | -0.03(-0.30%) |
Dec 12, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 987,820 | +0.04(+0.36%) |
Dec 11, 2013 | 11.27 | 11.30 | 11.21 | 11.23 | 1,001,753 | -0.02(-0.16%) |
Dec 10, 2013 | 11.31 | 11.34 | 11.19 | 11.25 | 1,115,455 | -0.07(-0.60%) |
Dec 09, 2013 | 11.15 | 11.36 | 11.15 | 11.32 | 1,377,469 | +0.15(+1.33%) |
Dec 06, 2013 | 11.16 | 11.20 | 11.12 | 11.17 | 944,952 | +0.01(+0.12%) |
Dec 05, 2013 | 11.15 | 11.23 | 11.14 | 11.15 | 976,643 | -0.03(-0.30%) |
Dec 04, 2013 | 11.21 | 11.25 | 11.15 | 11.19 | 860,874 | -0.03(-0.24%) |
Dec 03, 2013 | 11.24 | 11.29 | 11.21 | 11.21 | 806,528 | -0.01(-0.06%) |
Dec 02, 2013 | 11.28 | 11.32 | 11.19 | 11.22 | 931,626 | -0.05(-0.48%) |
Nov 29, 2013 | 11.26 | 11.30 | 11.24 | 11.28 | 288,034 | +0.01(+0.12%) |
Nov 27, 2013 | 11.26 | 11.31 | 11.23 | 11.26 | 639,190 | -0.01(-0.06%) |
Nov 26, 2013 | 11.28 | 11.34 | 11.24 | 11.27 | 849,087 | +0.01(+0.06%) |
Nov 25, 2013 | 11.30 | 11.33 | 11.18 | 11.26 | 1,171,782 | -0.05(-0.42%) |
Nov 22, 2013 | 11.39 | 11.40 | 11.28 | 11.31 | 834,985 | -0.07(-0.65%) |
Nov 21, 2013 | 11.40 | 11.43 | 11.34 | 11.38 | 676,857 | -0.03(-0.24%) |
Nov 20, 2013 | 11.37 | 11.46 | 11.37 | 11.41 | 574,770 | +0.04(+0.36%) |
Nov 19, 2013 | 11.44 | 11.48 | 11.35 | 11.37 | 714,903 | -0.07(-0.59%) |
Nov 18, 2013 | 11.48 | 11.59 | 11.40 | 11.44 | 703,201 | -0.05(-0.41%) |
Nov 15, 2013 | 11.45 | 11.51 | 11.39 | 11.48 | 559,104 | +0.05(+0.41%) |
Nov 14, 2013 | 11.44 | 11.50 | 11.36 | 11.44 | 618,631 | +0.04(+0.38%) |
Nov 12, 2013 | 11.41 | 11.47 | 11.33 | 11.39 | 670,733 | -0.02(-0.18%) |
Nov 11, 2013 | 11.46 | 11.51 | 11.41 | 11.41 | 401,850 | -0.05(-0.47%) |
Nov 08, 2013 | 11.56 | 11.60 | 11.40 | 11.47 | 781,676 | -0.16(-1.39%) |
Nov 07, 2013 | 11.63 | 11.67 | 11.58 | 11.63 | 407,084 | -0.02(-0.17%) |
Nov 06, 2013 | 11.68 | 11.70 | 11.54 | 11.65 | 610,714 | +0.03(+0.23%) |
Nov 05, 2013 | 11.70 | 11.73 | 11.62 | 11.62 | 484,372 | -0.11(-0.92%) |
Nov 04, 2013 | 11.78 | 11.88 | 11.70 | 11.73 | 590,246 | -0.03(-0.28%) |
Nov 01, 2013 | 11.88 | 11.93 | 11.74 | 11.76 | 397,070 | -0.08(-0.68%) |
Oct 31, 2013 | 11.91 | 11.99 | 11.79 | 11.84 | 519,674 | -0.09(-0.79%) |
Oct 30, 2013 | 11.99 | 12.00 | 11.88 | 11.94 | 429,502 | -0.02(-0.17%) |
Oct 29, 2013 | 12.02 | 12.03 | 11.89 | 11.96 | 405,252 | -0.09(-0.72%) |
Oct 28, 2013 | 12.04 | 12.09 | 11.99 | 12.05 | 363,890 | -0.02(-0.17%) |
Oct 25, 2013 | 11.92 | 12.09 | 11.88 | 12.07 | 288,346 | +0.13(+1.13%) |
Oct 24, 2013 | 11.84 | 11.96 | 11.78 | 11.93 | 393,753 | +0.13(+1.14%) |
Oct 23, 2013 | 11.74 | 11.86 | 11.74 | 11.80 | 461,959 | +0.05(+0.46%) |
Oct 22, 2013 | 11.80 | 11.85 | 11.72 | 11.74 | 571,684 | -0.01(-0.06%) |
Oct 21, 2013 | 11.89 | 11.91 | 11.72 | 11.75 | 494,415 | -0.10(-0.85%) |
Oct 18, 2013 | 11.96 | 12.02 | 11.83 | 11.85 | 370,900 | -0.06(-0.51%) |
Oct 17, 2013 | 11.79 | 11.91 | 11.74 | 11.91 | 436,302 | +0.12(+1.03%) |
Oct 16, 2013 | 11.86 | 11.86 | 11.68 | 11.79 | 463,368 | -0.00(-0.00%) |
Oct 15, 2013 | 11.96 | 11.97 | 11.78 | 11.79 | 643,803 | -0.15(-1.24%) |
Oct 14, 2013 | 12.09 | 12.09 | 11.92 | 11.94 | 417,726 | -0.16(-1.33%) |
Oct 11, 2013 | 12.13 | 12.18 | 12.09 | 12.10 | 310,322 | -0.04(-0.31%) |
Oct 10, 2013 | 12.16 | 12.19 | 12.14 | 12.14 | 437,797 | -0.01(-0.06%) |
Oct 09, 2013 | 12.14 | 12.24 | 12.14 | 12.14 | 288,542 | +0.01(+0.06%) |
Oct 08, 2013 | 12.15 | 12.18 | 12.14 | 12.14 | 305,720 | +0.00(+0.00%) |
Oct 07, 2013 | 12.14 | 12.22 | 12.14 | 12.14 | 348,424 | -0.01(-0.11%) |
Oct 04, 2013 | 12.18 | 12.20 | 12.14 | 12.15 | 267,758 | -0.01(-0.11%) |
Oct 03, 2013 | 12.24 | 12.26 | 12.16 | 12.16 | 255,069 | -0.07(-0.60%) |
Oct 02, 2013 | 12.14 | 12.30 | 11.92 | 12.24 | 332,352 | +0.07(+0.60%) |
Oct 01, 2013 | 12.15 | 12.19 | 12.13 | 12.16 | 261,951 | +0.06(+0.50%) |
Sep 27, 2013 | 12.06 | 12.10 | 11.99 | 12.10 | 327,412 | +0.03(+0.28%) |
Sep 26, 2013 | 11.98 | 12.09 | 11.98 | 12.07 | 393,249 | +0.13(+1.06%) |
Sep 25, 2013 | 11.94 | 12.04 | 11.94 | 11.94 | 396,451 | +0.00(+0.00%) |
Sep 24, 2013 | 11.94 | 11.99 | 11.82 | 11.94 | 671,191 | -0.01(-0.06%) |
Sep 23, 2013 | 11.81 | 11.98 | 11.78 | 11.95 | 526,572 | +0.13(+1.07%) |
Sep 20, 2013 | 11.83 | 11.94 | 11.74 | 11.82 | 480,330 | +0.04(+0.34%) |
Sep 19, 2013 | 11.86 | 11.98 | 11.62 | 11.78 | 520,207 | -0.04(-0.34%) |
Sep 18, 2013 | 11.66 | 11.96 | 11.57 | 11.82 | 497,243 | +0.22(+1.90%) |
Sep 17, 2013 | 11.48 | 11.67 | 11.45 | 11.60 | 446,466 | +0.15(+1.34%) |
Sep 16, 2013 | 11.58 | 11.64 | 11.44 | 11.45 | 486,490 | -0.02(-0.17%) |
Sep 13, 2013 | 11.49 | 11.54 | 11.44 | 11.47 | 422,469 | -0.06(-0.52%) |
Sep 12, 2013 | 11.54 | 11.60 | 11.42 | 11.53 | 413,975 | +0.03(+0.22%) |
Sep 11, 2013 | 11.49 | 11.58 | 11.48 | 11.50 | 276,242 | +0.02(+0.21%) |
Sep 10, 2013 | 11.52 | 11.64 | 11.38 | 11.48 | 362,267 | -0.06(-0.52%) |
Sep 09, 2013 | 11.59 | 11.73 | 11.53 | 11.54 | 316,156 | -0.03(-0.23%) |
Sep 06, 2013 | 11.49 | 11.57 | 11.43 | 11.57 | 201,241 | +0.13(+1.10%) |
Sep 05, 2013 | 11.44 | 11.55 | 11.43 | 11.44 | 313,900 | -0.05(-0.46%) |
Sep 04, 2013 | 11.41 | 11.56 | 11.35 | 11.49 | 379,049 | +0.04(+0.35%) |
Sep 03, 2013 | 11.47 | 11.47 | 11.33 | 11.45 | 346,216 | +0.07(+0.58%) |
Aug 30, 2013 | 11.46 | 11.47 | 11.36 | 11.39 | 301,112 | -0.11(-0.98%) |
Aug 29, 2013 | 11.49 | 11.56 | 11.37 | 11.50 | 370,930 | -0.06(-0.52%) |
Aug 28, 2013 | 11.55 | 11.69 | 11.55 | 11.56 | 297,614 | -0.03(-0.29%) |
Aug 27, 2013 | 11.69 | 11.76 | 11.56 | 11.59 | 450,011 | -0.19(-1.63%) |
Aug 26, 2013 | 11.69 | 11.81 | 11.66 | 11.79 | 381,743 | +0.07(+0.62%) |
Aug 23, 2013 | 11.59 | 11.79 | 11.57 | 11.71 | 339,583 | +0.09(+0.74%) |
Aug 22, 2013 | 11.32 | 11.72 | 11.31 | 11.63 | 410,477 | +0.33(+2.88%) |
Aug 21, 2013 | 11.37 | 11.43 | 11.28 | 11.30 | 512,933 | -0.04(-0.35%) |
Aug 20, 2013 | 11.30 | 11.58 | 11.28 | 11.34 | 444,662 | +0.06(+0.53%) |
Aug 19, 2013 | 11.53 | 11.56 | 11.21 | 11.28 | 653,253 | -0.23(-2.02%) |
Aug 16, 2013 | 11.78 | 11.79 | 11.47 | 11.51 | 385,699 | -0.26(-2.20%) |
Aug 15, 2013 | 11.86 | 11.89 | 11.64 | 11.77 | 476,413 | -0.12(-1.00%) |
Aug 14, 2013 | 11.89 | 12.05 | 11.89 | 11.89 | 440,786 | -0.01(-0.06%) |
Aug 13, 2013 | 12.17 | 12.17 | 11.89 | 11.90 | 560,582 | -0.33(-2.70%) |
Aug 12, 2013 | 12.10 | 12.29 | 12.08 | 12.23 | 249,632 | +0.11(+0.87%) |
Aug 09, 2013 | 12.17 | 12.27 | 12.11 | 12.12 | 287,779 | -0.05(-0.43%) |
Aug 08, 2013 | 12.16 | 12.32 | 12.13 | 12.18 | 238,398 | +0.01(+0.05%) |
Aug 07, 2013 | 12.04 | 12.22 | 12.03 | 12.17 | 303,395 | +0.09(+0.71%) |
Aug 06, 2013 | 12.03 | 12.10 | 11.94 | 12.08 | 315,770 | +0.01(+0.11%) |
Aug 05, 2013 | 12.14 | 12.23 | 12.04 | 12.07 | 303,899 | -0.03(-0.27%) |
Aug 02, 2013 | 12.06 | 12.13 | 12.00 | 12.10 | 354,931 | +0.09(+0.71%) |
Aug 01, 2013 | 12.28 | 12.28 | 12.00 | 12.02 | 465,232 | -0.16(-1.30%) |
Jul 31, 2013 | 12.33 | 12.33 | 12.10 | 12.18 | 512,043 | -0.21(-1.71%) |
Jul 30, 2013 | 12.35 | 12.47 | 12.31 | 12.39 | 290,997 | +0.08(+0.64%) |
Jul 29, 2013 | 12.39 | 12.47 | 12.24 | 12.31 | 424,938 | -0.17(-1.33%) |
Jul 26, 2013 | 12.32 | 12.49 | 12.32 | 12.47 | 263,841 | +0.18(+1.45%) |
Jul 25, 2013 | 12.29 | 12.34 | 12.20 | 12.29 | 393,291 | -0.07(-0.59%) |
Jul 24, 2013 | 12.44 | 12.47 | 12.18 | 12.37 | 430,537 | -0.09(-0.69%) |
Jul 23, 2013 | 12.29 | 12.51 | 12.25 | 12.45 | 426,478 | +0.15(+1.24%) |
Jul 22, 2013 | 12.47 | 12.56 | 12.29 | 12.30 | 638,724 | -0.09(-0.75%) |
Jul 19, 2013 | 12.53 | 12.56 | 12.33 | 12.39 | 380,939 | -0.21(-1.68%) |
Jul 18, 2013 | 12.63 | 12.67 | 12.49 | 12.61 | 371,929 | -0.01(-0.10%) |
Jul 17, 2013 | 12.76 | 12.89 | 12.59 | 12.62 | 330,505 | +0.03(+0.26%) |
Jul 16, 2013 | 12.66 | 12.69 | 12.46 | 12.59 | 505,375 | -0.09(-0.68%) |
Jul 15, 2013 | 12.99 | 13.02 | 12.66 | 12.67 | 356,584 | -0.34(-2.59%) |
Jul 12, 2013 | 12.90 | 13.07 | 12.76 | 13.01 | 274,144 | +0.19(+1.44%) |
Jul 11, 2013 | 12.86 | 12.95 | 12.76 | 12.82 | 311,786 | +0.02(+0.15%) |
Jul 10, 2013 | 13.13 | 13.13 | 12.78 | 12.80 | 333,185 | -0.20(-1.53%) |
Jul 09, 2013 | 12.92 | 13.07 | 12.82 | 13.00 | 243,063 | +0.05(+0.41%) |
Jul 08, 2013 | 12.96 | 13.16 | 12.88 | 12.95 | 338,140 | +0.00(+0.00%) |
Jul 05, 2013 | 12.95 | 13.02 | 12.72 | 12.95 | 315,423 | -0.11(-0.81%) |
Jul 03, 2013 | 13.20 | 13.23 | 13.06 | 13.06 | 140,626 | -0.17(-1.30%) |
Jul 02, 2013 | 13.32 | 13.40 | 13.06 | 13.23 | 444,263 | -0.11(-0.84%) |
Jul 01, 2013 | 13.07 | 13.35 | 12.96 | 13.34 | 745,062 | +0.47(+3.65%) |
Jun 28, 2013 | 12.63 | 12.92 | 12.49 | 12.87 | 640,640 | +0.54(+4.40%) |
Jun 26, 2013 | 12.57 | 12.69 | 12.25 | 12.33 | 1,217,003 | -0.12(-0.96%) |
Jun 25, 2013 | 12.40 | 12.53 | 12.10 | 12.45 | 873,729 | +0.16(+1.29%) |
Jun 24, 2013 | 12.90 | 12.96 | 12.17 | 12.29 | 1,169,426 | -0.75(-5.73%) |
Jun 21, 2013 | 13.14 | 13.22 | 12.84 | 13.04 | 475,014 | -0.10(-0.73%) |
Jun 20, 2013 | 13.15 | 13.22 | 12.96 | 13.13 | 773,151 | -0.10(-0.72%) |
Jun 19, 2013 | 13.33 | 13.47 | 13.23 | 13.23 | 618,710 | -0.19(-1.38%) |
Jun 18, 2013 | 13.58 | 13.63 | 13.39 | 13.41 | 529,441 | -0.22(-1.60%) |
Jun 17, 2013 | 13.85 | 13.99 | 13.61 | 13.63 | 368,593 | -0.20(-1.43%) |
Jun 14, 2013 | 13.70 | 13.93 | 13.62 | 13.83 | 453,596 | +0.18(+1.31%) |
Jun 13, 2013 | 13.76 | 13.82 | 13.62 | 13.65 | 559,290 | -0.17(-1.24%) |
Jun 12, 2013 | 14.03 | 14.05 | 13.66 | 13.82 | 659,713 | -0.26(-1.88%) |
Jun 11, 2013 | 14.07 | 14.24 | 13.95 | 14.09 | 507,454 | -0.12(-0.84%) |
Jun 10, 2013 | 13.99 | 14.21 | 13.89 | 14.21 | 810,955 | +0.28(+2.04%) |
Jun 07, 2013 | 13.97 | 14.03 | 13.88 | 13.92 | 329,511 | -0.05(-0.33%) |
Jun 06, 2013 | 13.74 | 14.00 | 13.74 | 13.97 | 321,225 | +0.17(+1.20%) |
Jun 05, 2013 | 13.78 | 13.88 | 13.48 | 13.80 | 723,678 | +0.05(+0.38%) |
Jun 04, 2013 | 13.82 | 13.97 | 13.68 | 13.75 | 838,928 | -0.09(-0.62%) |
Jun 03, 2013 | 14.08 | 14.08 | 13.82 | 13.84 | 565,044 | -0.15(-1.04%) |
May 31, 2013 | 14.29 | 14.30 | 13.85 | 13.98 | 518,992 | -0.23(-1.63%) |
May 30, 2013 | 14.29 | 14.44 | 14.18 | 14.21 | 412,932 | -0.11(-0.74%) |
May 29, 2013 | 14.50 | 14.50 | 14.23 | 14.32 | 440,779 | -0.17(-1.14%) |
May 28, 2013 | 14.69 | 14.69 | 14.46 | 14.48 | 502,290 | -0.18(-1.22%) |
May 24, 2013 | 14.67 | 14.76 | 14.60 | 14.66 | 248,266 | -0.10(-0.67%) |
May 23, 2013 | 14.87 | 14.91 | 14.63 | 14.76 | 462,408 | -0.13(-0.84%) |
May 22, 2013 | 15.01 | 15.07 | 14.89 | 14.89 | 349,267 | -0.17(-1.14%) |
May 21, 2013 | 15.06 | 15.10 | 14.98 | 15.06 | 223,713 | +0.00(+0.00%) |
May 20, 2013 | 15.12 | 15.16 | 15.04 | 15.06 | 244,920 | +0.00(+0.00%) |
May 17, 2013 | 15.14 | 15.20 | 15.05 | 15.06 | 203,604 | -0.02(-0.13%) |
May 16, 2013 | 15.15 | 15.20 | 15.05 | 15.08 | 243,464 | -0.13(-0.87%) |
May 15, 2013 | 15.08 | 15.24 | 15.05 | 15.21 | 316,712 | +0.20(+1.37%) |
May 13, 2013 | 15.20 | 15.22 | 15.01 | 15.01 | 273,386 | -0.22(-1.48%) |
May 10, 2013 | 15.28 | 15.32 | 15.13 | 15.23 | 205,399 | -0.05(-0.35%) |
May 09, 2013 | 15.19 | 15.37 | 15.19 | 15.28 | 165,495 | +0.07(+0.48%) |
May 08, 2013 | 15.24 | 15.29 | 15.18 | 15.21 | 244,147 | -0.05(-0.35%) |
May 07, 2013 | 15.22 | 15.34 | 15.21 | 15.26 | 251,736 | +0.01(+0.04%) |
May 06, 2013 | 15.31 | 15.36 | 15.24 | 15.26 | 172,495 | -0.08(-0.52%) |
May 03, 2013 | 15.28 | 15.38 | 15.33 | 15.34 | 272,123 | -0.03(-0.22%) |
May 02, 2013 | 15.25 | 15.40 | 15.21 | 15.37 | 214,220 | +0.22(+1.48%) |
May 01, 2013 | 15.08 | 15.24 | 15.07 | 15.14 | 254,227 | +0.07(+0.48%) |
Apr 30, 2013 | 14.98 | 15.08 | 14.98 | 15.07 | 157,604 | +0.09(+0.57%) |
Apr 29, 2013 | 14.89 | 15.00 | 14.89 | 14.99 | 244,339 | +0.09(+0.58%) |
Apr 26, 2013 | 14.74 | 14.93 | 14.72 | 14.90 | 201,948 | +0.18(+1.22%) |
Apr 25, 2013 | 14.81 | 14.86 | 14.65 | 14.72 | 563,610 | -0.09(-0.58%) |
Apr 24, 2013 | 14.94 | 15.00 | 14.79 | 14.81 | 424,032 | -0.15(-0.97%) |
Apr 23, 2013 | 14.95 | 15.06 | 14.93 | 14.95 | 378,626 | +0.03(+0.18%) |
Apr 22, 2013 | 14.93 | 15.01 | 14.87 | 14.93 | 259,269 | +0.00(+0.00%) |
Apr 19, 2013 | 15.02 | 15.03 | 14.93 | 14.93 | 218,559 | -0.09(-0.57%) |
Apr 18, 2013 | 15.08 | 15.14 | 14.98 | 15.01 | 193,305 | -0.07(-0.44%) |
Apr 17, 2013 | 15.01 | 15.08 | 14.91 | 15.08 | 197,338 | +0.06(+0.40%) |
Apr 16, 2013 | 15.12 | 15.18 | 14.99 | 15.02 | 200,794 | -0.04(-0.26%) |
Apr 15, 2013 | 15.14 | 15.27 | 15.04 | 15.06 | 195,887 | -0.08(-0.52%) |
Apr 12, 2013 | 15.08 | 15.31 | 15.03 | 15.14 | 232,690 | -0.02(-0.16%) |
Apr 11, 2013 | 15.39 | 15.39 | 15.11 | 15.16 | 225,114 | -0.23(-1.52%) |
Apr 10, 2013 | 15.28 | 15.43 | 15.22 | 15.40 | 166,869 | +0.15(+0.97%) |
Apr 09, 2013 | 15.30 | 15.32 | 15.17 | 15.25 | 215,783 | -0.02(-0.11%) |
Apr 08, 2013 | 15.27 | 15.49 | 15.22 | 15.26 | 242,195 | +0.05(+0.35%) |
Apr 05, 2013 | 15.18 | 15.51 | 15.14 | 15.21 | 287,690 | +0.02(+0.13%) |
Apr 04, 2013 | 15.14 | 15.19 | 15.06 | 15.19 | 164,117 | +0.14(+0.91%) |
Apr 03, 2013 | 15.08 | 15.14 | 14.97 | 15.05 | 243,675 | -0.10(-0.69%) |
Apr 02, 2013 | 15.02 | 15.18 | 14.95 | 15.16 | 194,960 | +0.14(+0.92%) |
Apr 01, 2013 | 15.24 | 15.24 | 14.94 | 15.02 | 207,989 | -0.21(-1.39%) |
Mar 28, 2013 | 14.83 | 15.23 | 14.75 | 15.23 | 244,619 | +0.47(+3.18%) |
Mar 27, 2013 | 15.02 | 15.02 | 14.74 | 14.76 | 268,937 | -0.10(-0.67%) |
Mar 26, 2013 | 14.79 | 14.98 | 14.77 | 14.86 | 271,521 | +0.11(+0.76%) |
Mar 25, 2013 | 14.93 | 14.93 | 14.64 | 14.75 | 446,122 | -0.20(-1.33%) |
Mar 22, 2013 | 14.97 | 15.02 | 14.84 | 14.95 | 227,383 | +0.01(+0.09%) |
Mar 21, 2013 | 15.02 | 15.19 | 14.87 | 14.93 | 286,991 | -0.13(-0.83%) |
Mar 20, 2013 | 14.98 | 15.15 | 14.89 | 15.06 | 218,295 | +0.17(+1.11%) |
Mar 19, 2013 | 15.06 | 15.14 | 14.81 | 14.89 | 348,825 | -0.21(-1.40%) |
Mar 18, 2013 | 14.78 | 15.15 | 14.78 | 15.10 | 241,765 | +0.22(+1.47%) |
Mar 15, 2013 | 14.81 | 14.99 | 14.53 | 14.89 | 625,738 | -0.04(-0.27%) |
Mar 14, 2013 | 15.34 | 15.49 | 14.67 | 14.93 | 579,593 | -0.43(-2.80%) |
Mar 13, 2013 | 15.55 | 15.55 | 15.24 | 15.36 | 276,383 | -0.19(-1.19%) |
Mar 12, 2013 | 15.41 | 15.82 | 15.41 | 15.54 | 156,583 | +0.07(+0.43%) |
Mar 11, 2013 | 15.67 | 15.67 | 15.46 | 15.47 | 190,983 | -0.19(-1.22%) |
Mar 08, 2013 | 15.71 | 15.79 | 15.64 | 15.67 | 177,849 | -0.03(-0.21%) |
Mar 07, 2013 | 15.74 | 15.86 | 15.69 | 15.70 | 172,590 | -0.05(-0.34%) |
Mar 06, 2013 | 15.83 | 15.88 | 15.74 | 15.75 | 163,772 | +0.01(+0.04%) |
Mar 05, 2013 | 15.77 | 15.88 | 15.74 | 15.75 | 129,534 | +0.00(+0.00%) |
Mar 04, 2013 | 15.86 | 15.86 | 15.73 | 15.75 | 137,718 | -0.05(-0.33%) |
Mar 01, 2013 | 15.68 | 15.86 | 15.54 | 15.80 | 188,457 | +0.22(+1.40%) |
Feb 28, 2013 | 15.50 | 15.70 | 15.47 | 15.58 | 140,598 | +0.05(+0.30%) |
Feb 27, 2013 | 15.45 | 15.61 | 15.38 | 15.53 | 210,241 | +0.09(+0.60%) |
Feb 26, 2013 | 15.57 | 15.62 | 15.33 | 15.44 | 343,067 | -0.11(-0.68%) |
Feb 22, 2013 | 15.57 | 15.63 | 15.49 | 15.55 | 273,147 | -0.02(-0.13%) |
Feb 21, 2013 | 15.61 | 15.73 | 15.53 | 15.57 | 302,932 | -0.07(-0.42%) |
Feb 20, 2013 | 15.71 | 15.74 | 15.59 | 15.63 | 275,395 | -0.14(-0.92%) |
Feb 19, 2013 | 15.84 | 15.84 | 15.67 | 15.78 | 191,730 | +0.06(+0.37%) |
Feb 15, 2013 | 15.71 | 15.76 | 15.59 | 15.72 | 244,311 | -0.07(-0.42%) |
Feb 14, 2013 | 15.88 | 15.92 | 15.67 | 15.79 | 310,239 | -0.07(-0.46%) |
Feb 13, 2013 | 15.96 | 16.03 | 15.83 | 15.86 | 227,425 | -0.17(-1.03%) |
Feb 12, 2013 | 16.02 | 16.11 | 16.00 | 16.02 | 223,100 | -0.07(-0.41%) |
Feb 11, 2013 | 16.06 | 16.10 | 16.00 | 16.09 | 120,691 | +0.06(+0.37%) |
Feb 08, 2013 | 16.11 | 16.18 | 16.00 | 16.03 | 175,100 | -0.11(-0.66%) |
Feb 07, 2013 | 16.02 | 16.19 | 15.98 | 16.14 | 143,843 | +0.12(+0.74%) |
Feb 06, 2013 | 15.94 | 16.02 | 15.89 | 16.02 | 131,021 | +0.28(+1.81%) |
Feb 04, 2013 | 15.90 | 15.94 | 15.71 | 15.73 | 219,180 | -0.13(-0.83%) |