Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.58 | 11.61 | 11.61 | 11.61 | 219,323 | +0.10(+0.85%) |
Dec 30, 2013 | 11.52 | 11.52 | 11.50 | 11.51 | 41,644 | -0.02(-0.13%) |
Dec 27, 2013 | 11.50 | 11.53 | 11.40 | 11.53 | 58,229 | +0.14(+1.27%) |
Dec 26, 2013 | 11.44 | 11.44 | 11.34 | 11.38 | 42,143 | -0.04(-0.34%) |
Dec 24, 2013 | 11.38 | 11.48 | 11.36 | 11.42 | 8,288 | +0.08(+0.72%) |
Dec 23, 2013 | 11.37 | 11.39 | 11.33 | 11.34 | 12,847 | +0.00(+0.00%) |
Dec 20, 2013 | 11.35 | 11.41 | 11.33 | 11.34 | 27,657 | -0.03(-0.25%) |
Dec 19, 2013 | 11.31 | 11.37 | 11.25 | 11.37 | 46,194 | -0.14(-1.19%) |
Dec 18, 2013 | 11.36 | 11.51 | 11.30 | 11.51 | 19,832 | +0.17(+1.53%) |
Dec 17, 2013 | 11.35 | 11.37 | 11.32 | 11.33 | 31,811 | -0.08(-0.70%) |
Dec 16, 2013 | 11.39 | 11.45 | 11.36 | 11.41 | 89,613 | +0.04(+0.32%) |
Dec 13, 2013 | 11.39 | 11.39 | 11.31 | 11.38 | 77,630 | -0.01(-0.13%) |
Dec 12, 2013 | 11.41 | 11.46 | 11.39 | 11.39 | 614,734 | -0.07(-0.63%) |
Dec 11, 2013 | 11.61 | 11.61 | 11.46 | 11.46 | 10,943 | -0.13(-1.12%) |
Dec 10, 2013 | 11.56 | 11.64 | 11.56 | 11.59 | 66,700 | -0.08(-0.69%) |
Dec 09, 2013 | 11.71 | 11.71 | 11.67 | 11.67 | 8,882 | +0.00(+0.02%) |
Dec 06, 2013 | 11.67 | 11.70 | 11.58 | 11.67 | 15,530 | +0.14(+1.24%) |
Dec 05, 2013 | 11.57 | 11.58 | 11.52 | 11.53 | 12,969 | -0.15(-1.29%) |
Dec 04, 2013 | 11.59 | 11.68 | 11.57 | 11.68 | 9,693 | -0.04(-0.31%) |
Dec 03, 2013 | 11.67 | 11.73 | 11.67 | 11.72 | 17,238 | +0.05(+0.43%) |
Dec 02, 2013 | 11.77 | 11.80 | 11.65 | 11.67 | 4,418 | -0.13(-1.10%) |
Nov 29, 2013 | 11.80 | 11.81 | 11.71 | 11.80 | 3,883 | +0.07(+0.63%) |
Nov 27, 2013 | 11.71 | 11.77 | 11.67 | 11.72 | 10,373 | -0.04(-0.38%) |
Nov 26, 2013 | 11.74 | 11.77 | 11.63 | 11.77 | 32,546 | +0.08(+0.68%) |
Nov 25, 2013 | 11.83 | 11.83 | 11.69 | 11.69 | 5,208 | -0.09(-0.78%) |
Nov 22, 2013 | 11.77 | 11.82 | 11.75 | 11.78 | 189,599 | -0.07(-0.56%) |
Nov 21, 2013 | 11.94 | 11.94 | 11.83 | 11.85 | 9,109 | -0.03(-0.28%) |
Nov 20, 2013 | 11.96 | 11.99 | 11.88 | 11.88 | 8,095 | -0.13(-1.05%) |
Nov 19, 2013 | 12.07 | 12.08 | 12.00 | 12.00 | 13,604 | -0.20(-1.65%) |
Nov 18, 2013 | 12.04 | 12.21 | 12.04 | 12.21 | 10,725 | +0.04(+0.30%) |
Nov 15, 2013 | 12.00 | 12.17 | 12.00 | 12.17 | 7,237 | +0.12(+0.96%) |
Nov 14, 2013 | 11.95 | 12.07 | 11.94 | 12.05 | 24,245 | +0.15(+1.27%) |
Nov 12, 2013 | 11.93 | 11.95 | 11.84 | 11.90 | 8,400 | -0.08(-0.66%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.97 | 11.98 | 7,026 | -0.04(-0.30%) |
Nov 08, 2013 | 12.02 | 12.05 | 11.99 | 12.02 | 11,425 | -0.01(-0.12%) |
Nov 07, 2013 | 12.26 | 12.29 | 12.03 | 12.03 | 29,036 | -0.21(-1.75%) |
Nov 06, 2013 | 12.26 | 12.26 | 12.23 | 12.25 | 2,067 | +0.12(+0.99%) |
Nov 05, 2013 | 12.19 | 12.20 | 12.13 | 12.13 | 6,846 | -0.09(-0.76%) |
Nov 04, 2013 | 12.21 | 12.25 | 12.16 | 12.22 | 17,324 | +0.02(+0.18%) |
Nov 01, 2013 | 12.21 | 12.24 | 12.16 | 12.20 | 14,327 | -0.11(-0.92%) |
Oct 31, 2013 | 12.32 | 12.34 | 12.28 | 12.31 | 30,634 | -0.03(-0.25%) |
Oct 30, 2013 | 12.44 | 12.44 | 12.33 | 12.34 | 22,764 | -0.13(-1.04%) |
Oct 29, 2013 | 12.47 | 12.49 | 12.47 | 12.47 | 15,684 | +0.00(+0.00%) |
Oct 28, 2013 | 12.40 | 12.49 | 12.40 | 12.47 | 26,815 | -0.04(-0.29%) |
Oct 25, 2013 | 12.47 | 12.52 | 12.47 | 12.51 | 7,622 | +0.06(+0.52%) |
Oct 24, 2013 | 12.47 | 12.47 | 12.44 | 12.44 | 9,688 | +0.11(+0.88%) |
Oct 23, 2013 | 12.40 | 12.40 | 12.30 | 12.34 | 6,452 | -0.16(-1.25%) |
Oct 22, 2013 | 12.39 | 12.58 | 12.39 | 12.49 | 10,921 | +0.15(+1.21%) |
Oct 21, 2013 | 12.37 | 12.40 | 12.34 | 12.34 | 23,946 | -0.12(-0.99%) |
Oct 18, 2013 | 12.43 | 12.47 | 12.42 | 12.47 | 11,016 | +0.00(+0.00%) |
Oct 17, 2013 | 12.40 | 12.47 | 12.40 | 12.47 | 12,083 | +0.14(+1.10%) |
Oct 16, 2013 | 12.30 | 12.36 | 12.30 | 12.33 | 13,550 | +0.02(+0.19%) |
Oct 15, 2013 | 12.35 | 12.37 | 12.29 | 12.31 | 6,629 | -0.10(-0.82%) |
Oct 14, 2013 | 12.31 | 12.42 | 12.30 | 12.41 | 6,277 | +0.07(+0.58%) |
Oct 11, 2013 | 12.30 | 12.37 | 12.30 | 12.34 | 11,034 | +0.01(+0.06%) |
Oct 10, 2013 | 12.13 | 12.35 | 12.13 | 12.33 | 50,276 | +0.29(+2.44%) |
Oct 09, 2013 | 11.97 | 12.03 | 11.93 | 12.03 | 7,664 | +0.11(+0.92%) |
Oct 08, 2013 | 12.09 | 12.09 | 11.91 | 11.93 | 21,965 | -0.13(-1.08%) |
Oct 07, 2013 | 12.03 | 12.07 | 12.02 | 12.05 | 10,724 | -0.04(-0.30%) |
Oct 04, 2013 | 11.96 | 12.14 | 11.96 | 12.09 | 5,105 | +0.14(+1.15%) |
Oct 03, 2013 | 11.99 | 12.00 | 11.89 | 11.95 | 16,464 | -0.06(-0.48%) |
Oct 02, 2013 | 11.99 | 12.02 | 11.98 | 12.01 | 11,026 | -0.02(-0.15%) |
Oct 01, 2013 | 11.85 | 12.03 | 11.85 | 12.03 | 16,018 | +0.06(+0.49%) |
Sep 27, 2013 | 12.04 | 12.04 | 11.96 | 11.97 | 14,875 | -0.15(-1.22%) |
Sep 26, 2013 | 12.08 | 12.12 | 12.05 | 12.12 | 131,388 | +0.04(+0.35%) |
Sep 25, 2013 | 12.11 | 12.15 | 12.07 | 12.08 | 22,416 | -0.05(-0.42%) |
Sep 24, 2013 | 12.16 | 12.18 | 12.11 | 12.13 | 11,808 | -0.19(-1.55%) |
Sep 23, 2013 | 12.26 | 12.36 | 12.26 | 12.32 | 13,470 | -0.08(-0.63%) |
Sep 20, 2013 | 12.51 | 12.56 | 12.39 | 12.40 | 83,644 | -0.22(-1.75%) |
Sep 19, 2013 | 12.58 | 12.64 | 12.56 | 12.62 | 81,092 | +0.04(+0.29%) |
Sep 18, 2013 | 12.03 | 12.59 | 11.98 | 12.58 | 34,312 | +0.51(+4.24%) |
Sep 17, 2013 | 12.10 | 12.11 | 12.05 | 12.07 | 19,471 | -0.04(-0.30%) |
Sep 16, 2013 | 12.15 | 12.16 | 11.74 | 12.11 | 71,601 | +0.37(+3.13%) |
Sep 13, 2013 | 11.73 | 11.74 | 11.70 | 11.74 | 13,149 | +0.04(+0.37%) |
Sep 12, 2013 | 11.82 | 11.82 | 11.69 | 11.69 | 4,326 | -0.11(-0.92%) |
Sep 11, 2013 | 11.71 | 11.80 | 11.67 | 11.80 | 27,605 | +0.01(+0.12%) |
Sep 10, 2013 | 11.77 | 11.81 | 11.76 | 11.79 | 51,813 | +0.08(+0.68%) |
Sep 09, 2013 | 11.41 | 11.71 | 11.41 | 11.71 | 101,774 | +0.48(+4.24%) |
Sep 06, 2013 | 11.08 | 11.23 | 11.07 | 11.23 | 50,228 | +0.17(+1.50%) |
Sep 05, 2013 | 11.04 | 11.07 | 10.99 | 11.07 | 230,307 | +0.01(+0.13%) |
Sep 04, 2013 | 11.01 | 11.07 | 10.96 | 11.05 | 90,825 | +0.05(+0.46%) |
Sep 03, 2013 | 11.04 | 11.12 | 11.00 | 11.00 | 209,847 | +0.06(+0.53%) |
Aug 30, 2013 | 11.02 | 11.02 | 10.92 | 10.94 | 72,003 | +0.05(+0.46%) |
Aug 29, 2013 | 10.92 | 11.02 | 10.89 | 10.89 | 48,113 | +0.06(+0.60%) |
Aug 28, 2013 | 10.79 | 10.89 | 10.68 | 10.83 | 82,334 | +0.17(+1.62%) |
Aug 27, 2013 | 10.89 | 10.89 | 10.66 | 10.66 | 43,731 | -0.43(-3.90%) |
Aug 26, 2013 | 11.18 | 11.21 | 11.09 | 11.09 | 12,283 | -0.13(-1.16%) |
Aug 23, 2013 | 11.18 | 11.25 | 11.18 | 11.22 | 14,525 | +0.01(+0.06%) |
Aug 22, 2013 | 11.18 | 11.28 | 11.18 | 11.21 | 41,963 | -0.01(-0.06%) |
Aug 21, 2013 | 11.34 | 11.36 | 11.22 | 11.22 | 33,626 | -0.32(-2.75%) |
Aug 20, 2013 | 11.54 | 11.59 | 11.51 | 11.54 | 39,222 | -0.13(-1.14%) |
Aug 19, 2013 | 11.87 | 11.87 | 11.67 | 11.67 | 38,114 | -0.41(-3.40%) |
Aug 16, 2013 | 12.15 | 12.15 | 12.07 | 12.08 | 14,233 | -0.11(-0.86%) |
Aug 15, 2013 | 12.14 | 12.20 | 12.07 | 12.18 | 15,994 | -0.19(-1.51%) |
Aug 14, 2013 | 12.41 | 12.41 | 12.35 | 12.37 | 2,929 | +0.04(+0.35%) |
Aug 13, 2013 | 12.29 | 12.34 | 12.29 | 12.33 | 18,821 | +0.06(+0.47%) |
Aug 12, 2013 | 12.30 | 12.31 | 12.25 | 12.27 | 15,887 | -0.04(-0.29%) |
Aug 09, 2013 | 12.26 | 12.34 | 12.23 | 12.31 | 24,401 | +0.01(+0.12%) |
Aug 08, 2013 | 12.20 | 12.29 | 12.15 | 12.29 | 18,796 | +0.15(+1.25%) |
Aug 07, 2013 | 12.21 | 12.21 | 12.14 | 12.14 | 18,675 | -0.04(-0.30%) |
Aug 06, 2013 | 12.27 | 12.27 | 12.17 | 12.18 | 47,096 | -0.10(-0.79%) |
Aug 05, 2013 | 12.34 | 12.34 | 12.26 | 12.27 | 20,749 | -0.10(-0.83%) |
Aug 02, 2013 | 12.31 | 12.38 | 12.31 | 12.38 | 8,909 | -0.04(-0.31%) |
Aug 01, 2013 | 12.33 | 12.43 | 12.31 | 12.42 | 50,468 | +0.21(+1.71%) |
Jul 31, 2013 | 12.17 | 12.21 | 12.13 | 12.21 | 9,475 | +0.01(+0.06%) |
Jul 30, 2013 | 12.28 | 12.29 | 12.20 | 12.20 | 45,541 | -0.09(-0.70%) |
Jul 29, 2013 | 12.31 | 12.32 | 12.27 | 12.29 | 40,993 | -0.10(-0.81%) |
Jul 26, 2013 | 12.44 | 12.44 | 12.36 | 12.39 | 7,220 | -0.06(-0.47%) |
Jul 25, 2013 | 12.42 | 12.44 | 12.37 | 12.44 | 9,857 | -0.01(-0.11%) |
Jul 24, 2013 | 12.57 | 12.57 | 12.45 | 12.46 | 23,098 | -0.18(-1.43%) |
Jul 23, 2013 | 12.57 | 12.64 | 12.56 | 12.64 | 13,034 | +0.10(+0.80%) |
Jul 22, 2013 | 12.41 | 12.54 | 12.39 | 12.54 | 50,788 | +0.14(+1.16%) |
Jul 19, 2013 | 12.39 | 12.40 | 12.36 | 12.39 | 8,640 | +0.01(+0.12%) |
Jul 18, 2013 | 12.39 | 12.42 | 12.36 | 12.38 | 53,730 | -0.06(-0.46%) |
Jul 17, 2013 | 12.40 | 12.47 | 12.40 | 12.44 | 38,451 | +0.05(+0.41%) |
Jul 16, 2013 | 12.36 | 12.39 | 12.31 | 12.39 | 16,236 | -0.04(-0.29%) |
Jul 15, 2013 | 12.39 | 12.46 | 12.39 | 12.42 | 11,079 | +0.05(+0.41%) |
Jul 12, 2013 | 12.37 | 12.40 | 12.34 | 12.37 | 5,450 | -0.14(-1.15%) |
Jul 11, 2013 | 12.34 | 12.54 | 12.34 | 12.52 | 75,469 | +0.53(+4.45%) |
Jul 10, 2013 | 11.98 | 12.04 | 11.97 | 11.98 | 28,324 | +0.09(+0.73%) |
Jul 09, 2013 | 11.94 | 11.97 | 11.82 | 11.90 | 41,945 | +0.07(+0.61%) |
Jul 08, 2013 | 11.82 | 11.89 | 11.78 | 11.82 | 71,955 | -0.01(-0.06%) |
Jul 05, 2013 | 12.04 | 12.08 | 11.81 | 11.83 | 7,018 | -0.22(-1.85%) |
Jul 03, 2013 | 11.93 | 12.06 | 11.90 | 12.05 | 19,057 | -0.00(-0.01%) |
Jul 02, 2013 | 12.13 | 12.23 | 12.05 | 12.05 | 13,557 | -0.09(-0.77%) |
Jul 01, 2013 | 12.24 | 12.24 | 12.13 | 12.15 | 31,244 | -0.04(-0.30%) |
Jun 28, 2013 | 12.14 | 12.21 | 12.11 | 12.18 | 75,310 | +0.19(+1.62%) |
Jun 26, 2013 | 11.91 | 12.00 | 11.91 | 11.99 | 1,143,835 | +0.24(+2.02%) |
Jun 25, 2013 | 11.70 | 11.77 | 11.59 | 11.75 | 50,500 | +0.31(+2.70%) |
Jun 24, 2013 | 11.32 | 11.50 | 11.32 | 11.44 | 133,554 | -0.19(-1.67%) |
Jun 21, 2013 | 11.66 | 11.72 | 11.44 | 11.64 | 264,619 | +0.34(+3.00%) |
Jun 20, 2013 | 11.87 | 11.87 | 11.18 | 11.30 | 332,039 | -0.85(-6.99%) |
Jun 19, 2013 | 12.42 | 12.42 | 12.06 | 12.15 | 57,218 | -0.25(-1.99%) |
Jun 18, 2013 | 12.39 | 12.40 | 12.36 | 12.39 | 14,144 | +0.04(+0.35%) |
Jun 17, 2013 | 12.44 | 12.44 | 12.34 | 12.35 | 7,914 | +0.01(+0.12%) |
Jun 14, 2013 | 12.43 | 12.45 | 12.29 | 12.34 | 49,916 | +0.06(+0.47%) |
Jun 13, 2013 | 12.03 | 12.28 | 11.98 | 12.28 | 35,165 | +0.26(+2.16%) |
Jun 12, 2013 | 12.25 | 12.25 | 12.00 | 12.02 | 129,940 | -0.09(-0.72%) |
Jun 11, 2013 | 12.11 | 12.18 | 12.04 | 12.11 | 106,406 | -0.27(-2.15%) |
Jun 10, 2013 | 12.44 | 12.44 | 12.33 | 12.37 | 445,820 | -0.18(-1.44%) |
Jun 07, 2013 | 12.50 | 12.59 | 12.47 | 12.55 | 520,920 | +0.05(+0.36%) |
Jun 06, 2013 | 12.39 | 12.51 | 12.39 | 12.51 | 28,739 | +0.05(+0.39%) |
Jun 05, 2013 | 12.61 | 12.63 | 12.42 | 12.46 | 36,072 | -0.27(-2.15%) |
Jun 04, 2013 | 12.90 | 12.90 | 12.69 | 12.73 | 27,670 | -0.11(-0.84%) |
Jun 03, 2013 | 12.63 | 12.86 | 12.60 | 12.84 | 278,151 | +0.22(+1.74%) |
May 31, 2013 | 12.83 | 12.83 | 12.59 | 12.62 | 203,986 | -0.33(-2.53%) |
May 30, 2013 | 12.98 | 13.02 | 12.91 | 12.95 | 57,992 | -0.09(-0.66%) |
May 29, 2013 | 13.14 | 13.14 | 13.02 | 13.04 | 47,939 | -0.21(-1.58%) |
May 28, 2013 | 13.26 | 13.32 | 13.21 | 13.24 | 75,861 | +0.04(+0.33%) |
May 24, 2013 | 13.27 | 13.27 | 13.19 | 13.20 | 25,926 | -0.12(-0.92%) |
May 23, 2013 | 13.33 | 13.36 | 13.21 | 13.32 | 74,754 | -0.12(-0.89%) |
May 22, 2013 | 13.61 | 13.65 | 13.38 | 13.44 | 44,526 | -0.12(-0.87%) |
May 21, 2013 | 13.55 | 13.61 | 13.53 | 13.56 | 47,359 | -0.06(-0.42%) |
May 20, 2013 | 13.63 | 13.65 | 13.61 | 13.62 | 26,614 | +0.12(+0.85%) |
May 17, 2013 | 13.46 | 13.55 | 13.45 | 13.50 | 72,295 | +0.05(+0.37%) |
May 16, 2013 | 13.52 | 13.52 | 13.43 | 13.45 | 30,359 | -0.14(-1.01%) |
May 15, 2013 | 13.62 | 13.62 | 13.53 | 13.59 | 318,622 | +0.05(+0.37%) |
May 13, 2013 | 13.57 | 13.59 | 13.52 | 13.54 | 76,811 | -0.04(-0.32%) |
May 10, 2013 | 13.58 | 13.62 | 13.52 | 13.58 | 179,034 | +0.00(+0.00%) |
May 09, 2013 | 13.68 | 13.68 | 13.55 | 13.58 | 586,538 | -0.10(-0.74%) |
May 08, 2013 | 13.61 | 13.68 | 13.61 | 13.68 | 395,924 | +0.16(+1.17%) |
May 07, 2013 | 13.50 | 13.55 | 13.45 | 13.53 | 71,820 | +0.09(+0.70%) |
May 06, 2013 | 13.31 | 13.44 | 13.31 | 13.43 | 227,950 | +0.26(+1.97%) |
May 03, 2013 | 13.19 | 13.22 | 13.17 | 13.17 | 43,103 | -0.09(-0.71%) |
May 02, 2013 | 13.20 | 13.28 | 13.20 | 13.27 | 28,582 | +0.09(+0.69%) |
May 01, 2013 | 13.33 | 13.33 | 13.18 | 13.18 | 35,343 | -0.11(-0.80%) |
Apr 30, 2013 | 13.27 | 13.32 | 13.17 | 13.28 | 41,945 | +0.05(+0.39%) |
Apr 29, 2013 | 13.17 | 13.26 | 13.14 | 13.23 | 26,047 | +0.12(+0.95%) |
Apr 26, 2013 | 13.11 | 13.12 | 13.05 | 13.11 | 30,924 | -0.01(-0.07%) |
Apr 25, 2013 | 13.11 | 13.14 | 13.04 | 13.11 | 87,226 | +0.11(+0.85%) |
Apr 24, 2013 | 12.94 | 13.02 | 12.94 | 13.00 | 19,886 | +0.02(+0.15%) |
Apr 23, 2013 | 12.89 | 13.06 | 12.86 | 12.98 | 96,209 | +0.03(+0.26%) |
Apr 22, 2013 | 12.96 | 12.96 | 12.91 | 12.95 | 17,574 | -0.04(-0.32%) |
Apr 19, 2013 | 12.97 | 13.00 | 12.95 | 12.99 | 89,202 | +0.11(+0.84%) |
Apr 18, 2013 | 12.94 | 12.94 | 12.85 | 12.88 | 12,272 | +0.09(+0.68%) |
Apr 17, 2013 | 12.82 | 12.85 | 12.78 | 12.80 | 10,982 | -0.07(-0.51%) |
Apr 16, 2013 | 12.80 | 12.87 | 12.78 | 12.86 | 134,390 | +0.25(+1.95%) |
Apr 15, 2013 | 12.70 | 12.75 | 12.62 | 12.62 | 25,510 | -0.10(-0.80%) |
Apr 12, 2013 | 12.75 | 12.78 | 12.70 | 12.72 | 40,817 | -0.12(-0.93%) |
Apr 11, 2013 | 12.81 | 12.87 | 12.81 | 12.84 | 10,840 | +0.04(+0.32%) |
Apr 10, 2013 | 12.77 | 12.80 | 12.66 | 12.80 | 20,538 | +0.04(+0.34%) |
Apr 09, 2013 | 12.65 | 12.77 | 12.65 | 12.75 | 9,581 | +0.14(+1.14%) |
Apr 08, 2013 | 12.59 | 12.65 | 12.55 | 12.61 | 55,448 | -0.06(-0.51%) |
Apr 05, 2013 | 12.59 | 12.68 | 12.55 | 12.68 | 24,118 | -0.02(-0.17%) |
Apr 04, 2013 | 12.71 | 12.72 | 12.62 | 12.70 | 16,403 | +0.02(+0.17%) |
Apr 03, 2013 | 12.78 | 12.78 | 12.65 | 12.68 | 41,086 | -0.06(-0.45%) |
Apr 02, 2013 | 12.68 | 12.79 | 12.68 | 12.73 | 71,905 | +0.12(+0.91%) |
Apr 01, 2013 | 12.70 | 12.75 | 12.59 | 12.62 | 14,832 | -0.15(-1.19%) |
Mar 28, 2013 | 12.73 | 12.78 | 12.70 | 12.77 | 22,258 | +0.04(+0.34%) |
Mar 27, 2013 | 12.60 | 12.73 | 12.60 | 12.73 | 25,581 | +0.12(+0.92%) |
Mar 26, 2013 | 12.51 | 12.61 | 12.49 | 12.61 | 31,280 | +0.26(+2.13%) |
Mar 25, 2013 | 12.42 | 12.46 | 12.32 | 12.35 | 35,595 | +0.06(+0.50%) |
Mar 22, 2013 | 12.28 | 12.33 | 12.25 | 12.29 | 12,961 | -0.05(-0.41%) |
Mar 21, 2013 | 12.35 | 12.36 | 12.31 | 12.34 | 9,969 | -0.08(-0.64%) |
Mar 20, 2013 | 12.34 | 12.42 | 12.34 | 12.42 | 14,224 | +0.10(+0.82%) |
Mar 19, 2013 | 12.32 | 12.38 | 12.28 | 12.31 | 14,599 | -0.06(-0.46%) |
Mar 18, 2013 | 12.31 | 12.39 | 12.29 | 12.37 | 7,921 | -0.08(-0.64%) |
Mar 15, 2013 | 12.40 | 12.47 | 12.37 | 12.45 | 11,147 | -0.06(-0.46%) |
Mar 14, 2013 | 12.48 | 12.52 | 12.48 | 12.51 | 9,762 | +0.00(+0.00%) |
Mar 13, 2013 | 12.54 | 12.54 | 12.49 | 12.51 | 13,072 | -0.05(-0.40%) |
Mar 12, 2013 | 12.54 | 12.62 | 12.54 | 12.56 | 13,525 | +0.00(+0.00%) |
Mar 11, 2013 | 12.59 | 12.59 | 12.52 | 12.56 | 14,459 | -0.01(-0.11%) |
Mar 08, 2013 | 12.65 | 12.65 | 12.55 | 12.57 | 26,111 | -0.05(-0.40%) |
Mar 07, 2013 | 12.58 | 12.66 | 12.58 | 12.62 | 43,719 | +0.08(+0.63%) |
Mar 06, 2013 | 12.62 | 12.62 | 12.54 | 12.55 | 17,582 | +0.05(+0.40%) |
Mar 05, 2013 | 12.49 | 12.54 | 12.47 | 12.49 | 22,656 | +0.04(+0.35%) |
Mar 04, 2013 | 12.44 | 12.45 | 12.37 | 12.45 | 24,182 | -0.06(-0.46%) |
Mar 01, 2013 | 12.48 | 12.55 | 12.41 | 12.51 | 79,506 | +0.01(+0.12%) |
Feb 28, 2013 | 12.47 | 12.55 | 12.47 | 12.49 | 237,343 | +0.04(+0.29%) |
Feb 27, 2013 | 12.38 | 12.46 | 12.33 | 12.46 | 19,605 | +0.14(+1.17%) |
Feb 26, 2013 | 12.30 | 12.34 | 12.25 | 12.31 | 43,411 | -0.07(-0.58%) |
Feb 22, 2013 | 12.34 | 12.39 | 12.31 | 12.39 | 43,334 | +0.14(+1.18%) |
Feb 21, 2013 | 12.33 | 12.35 | 12.19 | 12.24 | 36,913 | -0.07(-0.59%) |
Feb 20, 2013 | 12.44 | 12.44 | 12.29 | 12.31 | 21,043 | -0.08(-0.64%) |
Feb 19, 2013 | 12.40 | 12.42 | 12.36 | 12.39 | 46,448 | +0.02(+0.17%) |
Feb 15, 2013 | 12.37 | 12.42 | 12.32 | 12.37 | 27,236 | -0.04(-0.29%) |
Feb 14, 2013 | 12.39 | 12.42 | 12.36 | 12.41 | 13,742 | -0.00(-0.00%) |
Feb 13, 2013 | 12.39 | 12.44 | 12.39 | 12.41 | 21,287 | +0.05(+0.41%) |
Feb 12, 2013 | 12.28 | 12.37 | 12.26 | 12.36 | 6,503 | +0.04(+0.35%) |
Feb 11, 2013 | 12.33 | 12.33 | 12.31 | 12.31 | 10,738 | -0.02(-0.18%) |
Feb 08, 2013 | 12.31 | 12.35 | 12.31 | 12.34 | 13,739 | +0.14(+1.18%) |
Feb 07, 2013 | 12.24 | 12.24 | 12.16 | 12.19 | 13,054 | -0.07(-0.59%) |
Feb 06, 2013 | 12.25 | 12.26 | 12.18 | 12.26 | 50,844 | +0.00(+0.00%) |
Feb 04, 2013 | 12.34 | 12.39 | 12.25 | 12.26 | 41,190 | -0.08(-0.64%) |
Feb 01, 2013 | 12.35 | 12.37 | 12.29 | 12.34 | 97,688 | +0.14(+1.18%) |
Jan 31, 2013 | 12.21 | 12.25 | 12.16 | 12.20 | 19,322 | -0.03(-0.24%) |
Jan 30, 2013 | 12.25 | 12.28 | 12.22 | 12.23 | 32,806 | -0.04(-0.29%) |
Jan 29, 2013 | 12.24 | 12.27 | 12.16 | 12.26 | 24,906 | +0.09(+0.77%) |
Jan 28, 2013 | 12.23 | 12.25 | 12.13 | 12.17 | 154,791 | -0.05(-0.41%) |
Jan 25, 2013 | 12.24 | 12.24 | 12.16 | 12.22 | 63,901 | +0.03(+0.21%) |
Jan 24, 2013 | 12.22 | 12.30 | 12.18 | 12.20 | 82,709 | +0.00(+0.02%) |
Jan 23, 2013 | 12.26 | 12.26 | 12.16 | 12.19 | 66,246 | -0.03(-0.28%) |
Jan 22, 2013 | 12.26 | 12.26 | 12.17 | 12.23 | 74,008 | -0.12(-0.94%) |
Jan 18, 2013 | 12.35 | 12.37 | 12.28 | 12.34 | 33,979 | +0.04(+0.29%) |
Jan 17, 2013 | 12.31 | 12.33 | 12.27 | 12.31 | 23,804 | +0.01(+0.12%) |
Jan 16, 2013 | 12.24 | 12.32 | 12.24 | 12.29 | 16,874 | +0.09(+0.77%) |
Jan 15, 2013 | 12.18 | 12.24 | 12.16 | 12.20 | 26,255 | +0.03(+0.24%) |
Jan 14, 2013 | 12.23 | 12.23 | 12.10 | 12.17 | 80,712 | -0.06(-0.47%) |
Jan 11, 2013 | 12.24 | 12.26 | 12.17 | 12.23 | 38,244 | -0.06(-0.53%) |
Jan 10, 2013 | 12.29 | 12.31 | 12.20 | 12.29 | 88,280 | +0.03(+0.23%) |
Jan 09, 2013 | 12.31 | 12.31 | 12.24 | 12.26 | 17,327 | +0.04(+0.30%) |
Jan 08, 2013 | 12.26 | 12.26 | 12.16 | 12.23 | 27,800 | -0.08(-0.64%) |
Jan 07, 2013 | 12.33 | 12.35 | 12.26 | 12.31 | 15,869 | -0.11(-0.87%) |
Jan 04, 2013 | 12.40 | 12.47 | 12.34 | 12.42 | 23,842 | +0.00(+0.00%) |
Jan 03, 2013 | 12.44 | 12.55 | 12.39 | 12.42 | 49,880 | -0.04(-0.29%) |