Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.34 | 16.34 | 16.07 | 16.12 | 0 | +0.02(+0.12%) |
Nov 27, 2013 | 15.89 | 16.10 | 15.82 | 16.10 | 0 | +0.19(+1.17%) |
Nov 26, 2013 | 15.77 | 15.95 | 15.57 | 15.92 | 0 | +0.08(+0.53%) |
Nov 25, 2013 | 16.07 | 16.10 | 15.73 | 15.83 | 0 | -0.17(-1.05%) |
Nov 22, 2013 | 16.15 | 16.15 | 15.94 | 16.00 | 0 | -0.16(-0.98%) |
Nov 21, 2013 | 16.15 | 16.16 | 15.89 | 16.16 | 0 | +0.35(+2.25%) |
Nov 20, 2013 | 15.96 | 16.55 | 15.71 | 15.81 | 0 | -0.01(-0.06%) |
Nov 19, 2013 | 16.24 | 16.27 | 15.75 | 15.81 | 0 | -0.40(-2.48%) |
Nov 18, 2013 | 16.64 | 16.64 | 16.15 | 16.22 | 0 | -0.35(-2.09%) |
Nov 15, 2013 | 16.84 | 16.84 | 16.49 | 16.56 | 0 | -0.05(-0.28%) |
Nov 14, 2013 | 16.75 | 16.80 | 16.49 | 16.61 | 0 | +0.27(+1.66%) |
Nov 12, 2013 | 16.51 | 16.51 | 16.25 | 16.34 | 0 | -0.23(-1.41%) |
Nov 11, 2013 | 16.29 | 16.57 | 16.19 | 16.57 | 0 | +0.27(+1.66%) |
Nov 08, 2013 | 15.98 | 16.31 | 15.88 | 16.30 | 0 | +0.45(+2.83%) |
Nov 07, 2013 | 16.44 | 16.51 | 15.83 | 15.85 | 0 | -0.78(-4.66%) |
Nov 06, 2013 | 16.90 | 16.90 | 16.45 | 16.63 | 0 | -0.29(-1.71%) |
Nov 05, 2013 | 17.02 | 17.02 | 16.72 | 16.92 | 0 | +0.15(+0.89%) |
Nov 04, 2013 | 16.42 | 16.79 | 16.42 | 16.77 | 0 | +0.58(+3.58%) |
Nov 01, 2013 | 16.09 | 16.31 | 16.07 | 16.19 | 0 | +0.28(+1.76%) |
Oct 31, 2013 | 15.77 | 16.02 | 15.41 | 15.91 | 0 | -0.01(-0.06%) |
Oct 30, 2013 | 16.30 | 16.30 | 15.84 | 15.92 | 0 | -0.29(-1.79%) |
Oct 29, 2013 | 15.96 | 16.21 | 15.96 | 16.21 | 0 | +0.27(+1.70%) |
Oct 28, 2013 | 16.18 | 16.18 | 15.78 | 15.94 | 0 | -0.21(-1.27%) |
Oct 25, 2013 | 16.51 | 16.51 | 16.03 | 16.14 | 0 | -0.22(-1.37%) |
Oct 24, 2013 | 16.32 | 16.44 | 16.23 | 16.37 | 0 | +0.16(+0.98%) |
Oct 23, 2013 | 16.52 | 16.52 | 16.07 | 16.21 | 0 | -0.54(-3.24%) |
Oct 22, 2013 | 16.77 | 16.86 | 16.35 | 16.75 | 0 | +0.16(+0.96%) |
Oct 21, 2013 | 16.90 | 16.92 | 16.52 | 16.59 | 0 | +0.01(+0.06%) |
Oct 18, 2013 | 16.47 | 16.63 | 16.28 | 16.58 | 164,528 | +0.31(+1.89%) |
Oct 17, 2013 | 16.37 | 16.37 | 16.20 | 16.27 | 0 | +0.02(+0.11%) |
Oct 16, 2013 | 16.06 | 16.25 | 16.03 | 16.25 | 0 | +0.26(+1.64%) |
Oct 15, 2013 | 16.16 | 16.27 | 15.93 | 15.99 | 64,967 | -0.11(-0.70%) |
Oct 14, 2013 | 15.80 | 16.17 | 15.80 | 16.10 | 0 | +0.20(+1.27%) |
Oct 11, 2013 | 15.62 | 15.96 | 15.62 | 15.90 | 0 | +0.38(+2.44%) |
Oct 10, 2013 | 15.32 | 15.67 | 15.25 | 15.52 | 0 | +0.44(+2.90%) |
Oct 09, 2013 | 15.21 | 15.33 | 14.87 | 15.09 | 0 | -0.22(-1.46%) |
Oct 08, 2013 | 15.90 | 15.90 | 15.17 | 15.31 | 0 | -0.37(-2.38%) |
Oct 07, 2013 | 15.64 | 15.86 | 15.64 | 15.68 | 0 | -0.07(-0.47%) |
Oct 04, 2013 | 15.53 | 15.80 | 15.44 | 15.76 | 0 | +0.23(+1.50%) |
Oct 03, 2013 | 15.51 | 15.63 | 15.24 | 15.53 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 15.65 | 15.65 | 15.46 | 15.53 | 0 | -0.12(-0.79%) |
Oct 01, 2013 | 15.33 | 15.66 | 15.23 | 15.65 | 0 | +0.50(+3.29%) |
Sep 27, 2013 | 15.22 | 15.22 | 15.05 | 15.15 | 0 | +0.07(+0.43%) |
Sep 26, 2013 | 15.15 | 15.19 | 15.02 | 15.09 | 0 | +0.07(+0.50%) |
Sep 25, 2013 | 15.02 | 15.13 | 14.82 | 15.01 | 0 | +0.17(+1.13%) |
Sep 24, 2013 | 14.82 | 14.96 | 14.69 | 14.84 | 0 | +0.06(+0.38%) |
Sep 23, 2013 | 15.15 | 15.15 | 14.66 | 14.79 | 0 | -0.17(-1.12%) |
Sep 20, 2013 | 15.14 | 15.15 | 14.91 | 14.96 | 0 | -0.02(-0.12%) |
Sep 19, 2013 | 14.93 | 15.03 | 14.93 | 14.97 | 0 | +0.12(+0.84%) |
Sep 18, 2013 | 14.65 | 14.90 | 14.63 | 14.85 | 0 | +0.17(+1.17%) |
Sep 17, 2013 | 14.77 | 14.77 | 14.54 | 14.68 | 0 | +0.04(+0.29%) |
Sep 16, 2013 | 14.79 | 14.80 | 14.62 | 14.63 | 0 | +0.04(+0.26%) |
Sep 13, 2013 | 14.73 | 14.73 | 14.42 | 14.60 | 0 | +0.06(+0.39%) |
Sep 12, 2013 | 14.82 | 14.82 | 14.51 | 14.54 | 0 | -0.16(-1.08%) |
Sep 11, 2013 | 14.88 | 14.88 | 14.61 | 14.70 | 0 | -0.09(-0.63%) |
Sep 10, 2013 | 14.63 | 14.84 | 14.63 | 14.79 | 0 | +0.25(+1.73%) |
Sep 09, 2013 | 14.51 | 14.56 | 14.41 | 14.54 | 0 | +0.13(+0.91%) |
Sep 06, 2013 | 14.69 | 14.69 | 14.21 | 14.41 | 0 | -0.11(-0.77%) |
Sep 05, 2013 | 14.47 | 14.59 | 14.45 | 14.52 | 0 | +0.16(+1.10%) |
Sep 04, 2013 | 14.19 | 14.39 | 14.13 | 14.36 | 0 | +0.25(+1.78%) |
Sep 03, 2013 | 14.20 | 14.29 | 14.02 | 14.11 | 0 | +0.13(+0.94%) |
Aug 30, 2013 | 14.17 | 14.17 | 13.95 | 13.98 | 0 | -0.13(-0.93%) |
Aug 29, 2013 | 13.86 | 14.21 | 13.86 | 14.11 | 0 | +0.13(+0.94%) |
Aug 28, 2013 | 13.85 | 14.06 | 13.85 | 13.98 | 0 | +0.15(+1.08%) |
Aug 27, 2013 | 14.12 | 14.12 | 13.81 | 13.83 | 0 | -0.45(-3.14%) |
Aug 26, 2013 | 14.34 | 14.48 | 14.18 | 14.28 | 0 | +0.03(+0.20%) |
Aug 23, 2013 | 14.18 | 14.28 | 14.16 | 14.25 | 0 | +0.16(+1.13%) |
Aug 22, 2013 | 13.93 | 14.13 | 13.89 | 14.09 | 0 | +0.31(+2.23%) |
Aug 21, 2013 | 13.86 | 13.95 | 13.71 | 13.79 | 0 | -0.02(-0.13%) |
Aug 20, 2013 | 13.56 | 13.80 | 13.56 | 13.80 | 0 | +0.30(+2.21%) |
Aug 19, 2013 | 13.79 | 13.79 | 13.49 | 13.51 | 0 | -0.21(-1.50%) |
Aug 16, 2013 | 13.59 | 13.83 | 13.57 | 13.71 | 0 | +0.12(+0.89%) |
Aug 15, 2013 | 13.75 | 13.79 | 13.57 | 13.59 | 211,855 | -0.35(-2.48%) |
Aug 14, 2013 | 14.22 | 14.22 | 13.93 | 13.93 | 0 | -0.45(-3.16%) |
Aug 13, 2013 | 14.56 | 14.56 | 14.29 | 14.39 | 32,262 | -0.05(-0.34%) |
Aug 12, 2013 | 14.26 | 14.45 | 14.17 | 14.44 | 23,546 | +0.11(+0.77%) |
Aug 09, 2013 | 14.36 | 14.46 | 14.29 | 14.33 | 51,069 | +0.00(+0.01%) |
Aug 08, 2013 | 14.19 | 14.45 | 14.19 | 14.33 | 90,722 | +0.35(+2.54%) |
Aug 07, 2013 | 14.39 | 14.39 | 13.88 | 13.97 | 128,248 | -0.61(-4.16%) |
Aug 06, 2013 | 14.83 | 14.83 | 14.51 | 14.58 | 19,595 | -0.19(-1.26%) |
Aug 05, 2013 | 14.59 | 14.77 | 14.54 | 14.77 | 162,173 | +0.23(+1.57%) |
Aug 02, 2013 | 14.68 | 14.68 | 14.50 | 14.54 | 34,846 | -0.21(-1.42%) |
Aug 01, 2013 | 14.99 | 15.03 | 14.71 | 14.75 | 63,182 | -0.03(-0.19%) |
Jul 31, 2013 | 14.73 | 14.86 | 14.65 | 14.77 | 0 | +0.13(+0.90%) |
Jul 30, 2013 | 14.48 | 14.70 | 14.48 | 14.64 | 0 | +0.21(+1.48%) |
Jul 29, 2013 | 14.51 | 14.56 | 14.43 | 14.43 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 14.46 | 14.46 | 14.32 | 14.42 | 0 | -0.03(-0.20%) |
Jul 25, 2013 | 14.26 | 14.45 | 14.21 | 14.45 | 0 | +0.15(+1.05%) |
Jul 24, 2013 | 14.74 | 14.74 | 14.22 | 14.30 | 0 | -0.24(-1.66%) |
Jul 23, 2013 | 14.75 | 14.75 | 14.51 | 14.54 | 0 | -0.02(-0.14%) |
Jul 22, 2013 | 14.42 | 14.62 | 14.42 | 14.56 | 0 | +0.21(+1.43%) |
Jul 19, 2013 | 14.28 | 14.38 | 14.21 | 14.35 | 0 | -0.02(-0.13%) |
Jul 18, 2013 | 14.72 | 14.72 | 14.37 | 14.37 | 0 | -0.16(-1.09%) |
Jul 17, 2013 | 14.56 | 14.56 | 14.43 | 14.53 | 110,591 | +0.17(+1.19%) |
Jul 16, 2013 | 14.69 | 14.69 | 14.34 | 14.36 | 0 | -0.23(-1.56%) |
Jul 15, 2013 | 14.51 | 14.60 | 14.41 | 14.59 | 0 | +0.27(+1.89%) |
Jul 12, 2013 | 14.22 | 14.37 | 14.05 | 14.32 | 0 | +0.17(+1.19%) |
Jul 11, 2013 | 14.19 | 14.19 | 13.98 | 14.15 | 0 | +0.28(+2.02%) |
Jul 10, 2013 | 13.78 | 13.88 | 13.78 | 13.87 | 0 | +0.09(+0.68%) |
Jul 09, 2013 | 13.88 | 13.90 | 13.72 | 13.78 | 0 | +0.05(+0.34%) |
Jul 08, 2013 | 14.77 | 14.77 | 13.65 | 13.73 | 0 | -0.17(-1.21%) |
Jul 05, 2013 | 13.65 | 13.90 | 13.58 | 13.90 | 0 | +0.42(+3.12%) |
Jul 03, 2013 | 13.42 | 13.54 | 13.42 | 13.48 | 0 | +0.02(+0.14%) |
Jul 02, 2013 | 13.47 | 13.68 | 13.34 | 13.46 | 0 | +0.02(+0.14%) |
Jul 01, 2013 | 13.30 | 13.52 | 13.30 | 13.44 | 0 | +0.25(+1.93%) |
Jun 28, 2013 | 13.15 | 13.27 | 13.11 | 13.18 | 86,207 | +0.22(+1.70%) |
Jun 26, 2013 | 12.85 | 13.00 | 12.82 | 12.96 | 0 | +0.30(+2.36%) |
Jun 25, 2013 | 12.60 | 12.72 | 12.59 | 12.67 | 0 | +0.22(+1.80%) |
Jun 24, 2013 | 12.48 | 12.51 | 12.25 | 12.44 | 0 | -0.27(-2.13%) |
Jun 21, 2013 | 12.97 | 12.97 | 12.53 | 12.71 | 38,995 | -0.03(-0.24%) |
Jun 20, 2013 | 13.02 | 13.03 | 12.70 | 12.74 | 0 | -0.48(-3.65%) |
Jun 19, 2013 | 13.25 | 13.37 | 13.21 | 13.23 | 0 | -0.08(-0.63%) |
Jun 18, 2013 | 13.14 | 13.36 | 13.06 | 13.31 | 0 | +0.26(+2.00%) |
Jun 17, 2013 | 13.23 | 13.23 | 12.99 | 13.05 | 0 | +0.10(+0.79%) |
Jun 14, 2013 | 13.06 | 13.06 | 12.89 | 12.95 | 0 | -0.03(-0.22%) |
Jun 13, 2013 | 12.97 | 12.98 | 12.68 | 12.97 | 15,862 | +0.20(+1.60%) |
Jun 12, 2013 | 13.03 | 13.10 | 12.75 | 12.77 | 30,289 | -0.20(-1.58%) |
Jun 11, 2013 | 13.31 | 13.31 | 12.97 | 12.97 | 0 | -0.47(-3.53%) |
Jun 10, 2013 | 13.35 | 13.46 | 13.19 | 13.45 | 0 | +0.17(+1.28%) |
Jun 07, 2013 | 13.20 | 13.41 | 13.07 | 13.28 | 0 | +0.22(+1.69%) |
Jun 06, 2013 | 13.00 | 13.12 | 12.84 | 13.06 | 0 | +0.10(+0.76%) |
Jun 05, 2013 | 13.08 | 13.08 | 12.78 | 12.96 | 0 | -0.20(-1.53%) |
Jun 04, 2013 | 13.22 | 13.34 | 13.08 | 13.16 | 0 | +0.07(+0.50%) |
Jun 03, 2013 | 13.37 | 13.37 | 12.89 | 13.10 | 358,914 | -0.26(-1.95%) |
May 31, 2013 | 13.64 | 13.65 | 13.36 | 13.36 | 63,061 | -0.28(-2.05%) |
May 30, 2013 | 13.50 | 13.72 | 13.49 | 13.64 | 0 | +0.26(+1.95%) |
May 29, 2013 | 13.59 | 13.66 | 13.14 | 13.37 | 74,678 | -0.13(-0.96%) |
May 28, 2013 | 13.41 | 13.51 | 13.24 | 13.50 | 160,278 | +0.45(+3.42%) |
May 24, 2013 | 13.00 | 13.09 | 12.90 | 13.06 | 0 | +0.16(+1.23%) |
May 23, 2013 | 12.54 | 12.91 | 12.41 | 12.90 | 0 | +0.14(+1.10%) |
May 22, 2013 | 13.21 | 13.29 | 12.69 | 12.76 | 0 | -0.44(-3.32%) |
May 21, 2013 | 13.49 | 13.49 | 13.09 | 13.20 | 0 | +0.00(+0.00%) |
May 20, 2013 | 12.97 | 13.28 | 12.97 | 13.20 | 0 | +0.24(+1.87%) |
May 17, 2013 | 12.86 | 12.97 | 12.83 | 12.96 | 0 | +0.21(+1.68%) |
May 16, 2013 | 12.98 | 12.98 | 12.73 | 12.74 | 60,584 | +0.06(+0.44%) |
May 15, 2013 | 12.46 | 12.79 | 12.46 | 12.69 | 0 | +0.18(+1.41%) |
May 13, 2013 | 12.31 | 12.56 | 12.31 | 12.51 | 0 | +0.31(+2.54%) |
May 10, 2013 | 12.05 | 12.23 | 12.05 | 12.20 | 0 | +0.34(+2.89%) |
May 09, 2013 | 11.71 | 12.01 | 11.62 | 11.86 | 0 | +0.41(+3.58%) |
May 08, 2013 | 11.41 | 11.51 | 11.41 | 11.45 | 0 | +0.03(+0.24%) |
May 07, 2013 | 11.66 | 11.66 | 11.39 | 11.42 | 0 | -0.19(-1.65%) |
May 06, 2013 | 11.26 | 11.62 | 11.26 | 11.61 | 0 | +0.23(+2.01%) |
May 03, 2013 | 11.56 | 11.56 | 11.21 | 11.38 | 0 | +0.18(+1.58%) |
May 02, 2013 | 11.34 | 11.34 | 10.96 | 11.21 | 0 | +0.28(+2.56%) |
May 01, 2013 | 11.35 | 11.35 | 10.92 | 10.93 | 0 | -0.22(-2.00%) |
Apr 30, 2013 | 11.17 | 11.20 | 11.11 | 11.15 | 0 | +0.06(+0.50%) |
Apr 29, 2013 | 11.73 | 11.73 | 10.89 | 11.09 | 53,156 | +0.20(+1.79%) |
Apr 26, 2013 | 11.02 | 10.96 | 10.85 | 10.90 | 50,077 | -0.07(-0.59%) |
Apr 25, 2013 | 10.94 | 11.01 | 10.93 | 10.96 | 6,746 | +0.13(+1.20%) |
Apr 24, 2013 | 10.70 | 10.83 | 10.63 | 10.83 | 0 | +0.17(+1.57%) |
Apr 23, 2013 | 10.70 | 10.78 | 10.52 | 10.67 | 227,861 | +0.32(+3.06%) |
Apr 22, 2013 | 10.14 | 10.36 | 10.04 | 10.35 | 30,209 | +0.26(+2.58%) |
Apr 19, 2013 | 10.09 | 10.13 | 9.912 | 10.09 | 29,557 | +0.07(+0.74%) |
Apr 18, 2013 | 10.12 | 10.12 | 10.01 | 10.01 | 2,688 | -0.14(-1.37%) |
Apr 17, 2013 | 10.32 | 10.33 | 10.07 | 10.15 | 46,943 | -0.33(-3.11%) |
Apr 16, 2013 | 10.33 | 10.49 | 10.30 | 10.48 | 144,482 | +0.25(+2.40%) |
Apr 15, 2013 | 10.45 | 10.51 | 10.21 | 10.23 | 11,199 | -0.37(-3.46%) |
Apr 12, 2013 | 10.65 | 10.65 | 10.53 | 10.60 | 13,457 | -0.07(-0.70%) |
Apr 11, 2013 | 10.68 | 10.70 | 10.65 | 10.68 | 115,702 | +0.13(+1.27%) |
Apr 10, 2013 | 10.44 | 10.56 | 10.44 | 10.54 | 4,825 | +0.06(+0.60%) |
Apr 09, 2013 | 10.09 | 10.48 | 10.09 | 10.48 | 27,461 | +0.41(+4.05%) |
Apr 08, 2013 | 9.912 | 10.07 | 9.884 | 10.07 | 5,981 | +0.16(+1.60%) |
Apr 05, 2013 | 9.680 | 9.912 | 9.680 | 9.912 | 9,854 | -0.04(-0.37%) |
Apr 04, 2013 | 9.791 | 9.950 | 9.791 | 9.949 | 11,048 | +0.14(+1.42%) |
Apr 03, 2013 | 10.06 | 10.06 | 9.782 | 9.810 | 4,241 | -0.25(-2.50%) |
Apr 02, 2013 | 10.29 | 10.29 | 10.06 | 10.06 | 3,659 | -0.16(-1.57%) |
Apr 01, 2013 | 10.52 | 10.52 | 10.19 | 10.22 | 10,219 | -0.11(-1.09%) |
Mar 28, 2013 | 10.24 | 10.33 | 10.24 | 10.33 | 7,767 | +0.08(+0.76%) |
Mar 27, 2013 | 10.28 | 10.29 | 10.15 | 10.26 | 18,754 | +0.03(+0.25%) |
Mar 26, 2013 | 10.45 | 10.45 | 10.23 | 10.23 | 7,943 | -0.03(-0.34%) |
Mar 25, 2013 | 10.37 | 10.39 | 10.19 | 10.27 | 7,959 | +0.02(+0.18%) |
Mar 22, 2013 | 10.51 | 10.51 | 10.25 | 10.25 | 14,276 | -0.06(-0.54%) |
Mar 21, 2013 | 10.42 | 10.45 | 10.30 | 10.30 | 21,043 | -0.18(-1.68%) |
Mar 20, 2013 | 10.43 | 10.48 | 10.33 | 10.48 | 13,042 | +0.21(+2.08%) |
Mar 19, 2013 | 10.32 | 10.32 | 10.15 | 10.27 | 7,771 | -0.01(-0.09%) |
Mar 18, 2013 | 10.31 | 10.32 | 10.24 | 10.27 | 5,426 | -0.09(-0.90%) |
Mar 15, 2013 | 10.44 | 10.44 | 10.34 | 10.37 | 40,286 | -0.10(-0.98%) |
Mar 14, 2013 | 10.42 | 10.47 | 10.42 | 10.47 | 8,318 | +0.04(+0.36%) |
Mar 13, 2013 | 10.41 | 10.48 | 10.38 | 10.43 | 11,636 | -0.01(-0.12%) |
Mar 12, 2013 | 10.39 | 10.45 | 9.856 | 10.45 | 74,823 | +0.05(+0.48%) |
Mar 11, 2013 | 10.31 | 10.40 | 10.27 | 10.40 | 16,166 | +0.07(+0.72%) |
Mar 08, 2013 | 10.37 | 10.38 | 10.03 | 10.32 | 12,193 | -0.02(-0.18%) |
Mar 07, 2013 | 9.898 | 10.35 | 9.410 | 10.34 | 9,634 | +0.04(+0.36%) |
Mar 06, 2013 | 10.15 | 10.33 | 10.15 | 10.30 | 20,423 | +0.32(+3.17%) |
Mar 05, 2013 | 10.05 | 10.19 | 9.986 | 9.986 | 13,773 | +0.17(+1.70%) |
Mar 04, 2013 | 9.847 | 9.859 | 9.754 | 9.819 | 12,390 | +0.01(+0.09%) |
Mar 01, 2013 | 9.968 | 9.968 | 9.762 | 9.810 | 20,948 | -0.13(-1.31%) |
Feb 28, 2013 | 10.03 | 10.05 | 9.935 | 9.940 | 16,924 | +0.02(+0.19%) |
Feb 27, 2013 | 9.968 | 9.968 | 9.791 | 9.921 | 17,679 | +0.00(+0.00%) |
Feb 26, 2013 | 9.949 | 9.949 | 9.753 | 9.921 | 64,608 | -0.24(-2.38%) |
Feb 22, 2013 | 10.07 | 10.28 | 10.07 | 10.16 | 369,703 | +0.16(+1.58%) |
Feb 21, 2013 | 10.27 | 10.27 | 9.847 | 10.00 | 184,374 | -0.34(-3.32%) |
Feb 20, 2013 | 10.54 | 10.62 | 10.34 | 10.35 | 368,458 | -0.21(-2.03%) |
Feb 19, 2013 | 10.35 | 10.56 | 10.35 | 10.56 | 3,842 | +0.26(+2.53%) |
Feb 15, 2013 | 10.45 | 10.45 | 10.30 | 10.30 | 430 | -0.13(-1.25%) |
Feb 14, 2013 | 10.46 | 10.46 | 10.42 | 10.43 | 1,619 | +0.21(+2.08%) |
Feb 13, 2013 | 10.22 | 10.27 | 10.16 | 10.22 | 11,204 | +0.00(+0.02%) |
Feb 12, 2013 | 10.13 | 10.23 | 10.13 | 10.22 | 5,743 | +0.10(+1.01%) |
Feb 11, 2013 | 10.02 | 10.12 | 10.02 | 10.12 | 5,031 | +0.08(+0.77%) |
Feb 08, 2013 | 9.912 | 10.04 | 9.912 | 10.04 | 2,815 | +0.14(+1.37%) |
Feb 07, 2013 | 9.958 | 9.958 | 9.903 | 9.903 | 6,295 | -0.09(-0.93%) |
Feb 06, 2013 | 9.744 | 9.995 | 9.744 | 9.995 | 2,704 | +0.34(+3.56%) |
Feb 04, 2013 | 9.707 | 9.707 | 9.629 | 9.651 | 4,100 | -0.11(-1.14%) |
Feb 01, 2013 | 9.689 | 9.763 | 9.679 | 9.763 | 2,461 | +0.18(+1.84%) |
Jan 31, 2013 | 9.558 | 9.596 | 9.540 | 9.586 | 4,564 | +0.01(+0.10%) |
Jan 30, 2013 | 9.661 | 9.661 | 9.577 | 9.577 | 4,324 | -0.01(-0.08%) |
Jan 29, 2013 | 9.679 | 9.679 | 9.585 | 9.585 | 1,756 | -0.09(-0.96%) |
Jan 28, 2013 | 9.633 | 9.679 | 9.633 | 9.678 | 3,101 | +0.04(+0.38%) |
Jan 25, 2013 | 9.577 | 9.661 | 9.577 | 9.641 | 3,465 | +0.13(+1.35%) |
Jan 24, 2013 | 9.493 | 9.638 | 9.486 | 9.513 | 2,728 | +0.03(+0.31%) |
Jan 23, 2013 | 9.326 | 9.493 | 9.326 | 9.484 | 5,249 | +0.19(+2.00%) |
Jan 22, 2013 | 9.254 | 9.306 | 9.254 | 9.298 | 3,616 | +0.08(+0.85%) |
Jan 18, 2013 | 9.094 | 9.220 | 9.094 | 9.220 | 1,103 | +0.01(+0.05%) |
Jan 17, 2013 | 9.205 | 9.223 | 9.187 | 9.215 | 4,194 | +0.06(+0.61%) |
Jan 16, 2013 | 9.168 | 9.177 | 9.150 | 9.159 | 1,427 | -0.02(-0.20%) |
Jan 15, 2013 | 9.010 | 9.187 | 9.010 | 9.177 | 1,240 | +0.06(+0.71%) |
Jan 14, 2013 | 9.056 | 9.112 | 9.056 | 9.112 | 4,572 | -0.06(-0.61%) |
Jan 11, 2013 | 9.214 | 9.214 | 9.168 | 9.168 | 1,075 | -0.06(-0.70%) |
Jan 10, 2013 | 9.298 | 9.298 | 9.177 | 9.233 | 3,207 | +0.01(+0.14%) |
Jan 09, 2013 | 9.177 | 9.270 | 9.177 | 9.220 | 2,885 | +0.15(+1.71%) |
Jan 08, 2013 | 9.196 | 9.196 | 9.066 | 9.066 | 1,179 | -0.16(-1.71%) |
Jan 07, 2013 | 9.345 | 9.345 | 9.187 | 9.224 | 2,973 | -0.17(-1.78%) |
Jan 04, 2013 | 9.354 | 9.400 | 9.354 | 9.391 | 1,559 | +0.05(+0.49%) |
Jan 03, 2013 | 9.345 | 9.391 | 9.345 | 9.345 | 3,987 | +0.21(+2.30%) |
Jan 02, 2013 | 9.131 | 9.137 | 8.833 | 9.135 | 5,543 | +0.50(+5.75%) |
Dec 31, 2012 | 8.647 | 8.684 | 8.619 | 8.638 | 1,532 | +0.04(+0.43%) |
Dec 28, 2012 | 8.443 | 8.677 | 8.443 | 8.601 | 12,343 | +0.01(+0.11%) |
Dec 27, 2012 | 8.638 | 8.717 | 8.564 | 8.591 | 3,056 | -0.15(-1.70%) |
Dec 26, 2012 | 8.781 | 8.786 | 8.712 | 8.740 | 2,220 | +0.04(+0.43%) |
Dec 24, 2012 | 8.647 | 8.703 | 8.647 | 8.703 | 1,386 | -0.04(-0.43%) |
Dec 21, 2012 | 8.629 | 8.759 | 8.629 | 8.740 | 9,039 | -0.14(-1.54%) |
Dec 20, 2012 | 8.821 | 8.932 | 8.821 | 8.877 | 13,285 | -0.04(-0.42%) |
Dec 19, 2012 | 8.914 | 8.914 | 8.914 | 8.914 | 756 | +0.10(+1.16%) |
Dec 18, 2012 | 8.784 | 8.812 | 8.784 | 8.812 | 654 | +0.11(+1.28%) |
Dec 17, 2012 | 8.636 | 8.747 | 8.636 | 8.701 | 8,759 | +0.04(+0.43%) |
Dec 14, 2012 | 8.562 | 8.719 | 8.562 | 8.664 | 7,481 | +0.03(+0.32%) |
Dec 13, 2012 | 8.747 | 8.747 | 8.569 | 8.636 | 3,937 | -0.19(-2.10%) |
Dec 12, 2012 | 8.701 | 8.895 | 8.701 | 8.821 | 33,420 | +0.09(+1.06%) |
Dec 11, 2012 | 8.664 | 8.747 | 8.664 | 8.728 | 5,344 | +0.20(+2.39%) |
Dec 10, 2012 | 8.377 | 8.525 | 8.377 | 8.525 | 2,830 | +0.08(+0.92%) |
Dec 07, 2012 | 8.423 | 8.447 | 8.423 | 8.447 | 556 | +0.05(+0.61%) |
Dec 06, 2012 | 8.358 | 8.434 | 8.350 | 8.395 | 4,889 | +0.04(+0.44%) |
Dec 05, 2012 | 8.367 | 8.367 | 8.358 | 8.358 | 334 | +0.03(+0.36%) |