Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.30 | 22.57 | 22.57 | 22.57 | 147,556 | +0.25(+1.10%) |
Dec 30, 2013 | 22.32 | 22.52 | 22.03 | 22.33 | 69,401 | +0.06(+0.26%) |
Dec 27, 2013 | 22.54 | 22.58 | 22.02 | 22.27 | 131,878 | -0.18(-0.78%) |
Dec 26, 2013 | 22.23 | 22.45 | 21.89 | 22.44 | 100,343 | +0.35(+1.58%) |
Dec 24, 2013 | 21.55 | 22.20 | 21.55 | 22.09 | 86,766 | +0.62(+2.90%) |
Dec 23, 2013 | 21.38 | 21.65 | 21.00 | 21.47 | 205,005 | +0.13(+0.59%) |
Dec 20, 2013 | 21.23 | 21.64 | 20.96 | 21.34 | 422,702 | +0.19(+0.92%) |
Dec 19, 2013 | 20.98 | 21.33 | 20.86 | 21.15 | 117,064 | +0.18(+0.83%) |
Dec 18, 2013 | 20.70 | 21.16 | 20.63 | 20.98 | 151,796 | +0.27(+1.31%) |
Dec 17, 2013 | 20.83 | 20.83 | 20.31 | 20.70 | 202,170 | -0.13(-0.61%) |
Dec 16, 2013 | 21.17 | 21.22 | 20.65 | 20.83 | 255,457 | -0.31(-1.47%) |
Dec 13, 2013 | 20.81 | 21.24 | 20.73 | 21.14 | 114,172 | +0.33(+1.59%) |
Dec 12, 2013 | 20.68 | 20.91 | 20.59 | 20.81 | 120,612 | +0.11(+0.52%) |
Dec 11, 2013 | 21.05 | 21.33 | 20.48 | 20.70 | 147,673 | -0.30(-1.43%) |
Dec 10, 2013 | 21.44 | 21.67 | 20.95 | 21.00 | 169,735 | -0.53(-2.48%) |
Dec 09, 2013 | 21.36 | 21.60 | 21.29 | 21.54 | 88,432 | +0.15(+0.68%) |
Dec 06, 2013 | 21.43 | 21.81 | 21.36 | 21.39 | 158,169 | +0.00(+0.00%) |
Dec 05, 2013 | 21.25 | 21.65 | 21.06 | 21.39 | 65,409 | +0.17(+0.78%) |
Dec 04, 2013 | 21.64 | 21.81 | 20.99 | 21.23 | 187,070 | -0.55(-2.54%) |
Dec 03, 2013 | 21.64 | 21.93 | 21.64 | 21.78 | 294,224 | +0.05(+0.22%) |
Dec 02, 2013 | 21.71 | 21.89 | 21.45 | 21.73 | 134,305 | -0.04(-0.18%) |
Nov 29, 2013 | 21.58 | 22.14 | 21.58 | 21.77 | 63,455 | +0.21(+0.99%) |
Nov 27, 2013 | 21.61 | 21.65 | 21.38 | 21.56 | 116,530 | -0.09(-0.40%) |
Nov 26, 2013 | 21.45 | 21.76 | 21.45 | 21.65 | 130,222 | +0.17(+0.77%) |
Nov 25, 2013 | 21.56 | 21.71 | 21.44 | 21.48 | 102,277 | -0.07(-0.32%) |
Nov 22, 2013 | 21.68 | 21.75 | 21.38 | 21.55 | 119,640 | -0.15(-0.67%) |
Nov 21, 2013 | 21.43 | 21.77 | 21.35 | 21.69 | 136,881 | +0.29(+1.36%) |
Nov 20, 2013 | 21.63 | 21.71 | 21.20 | 21.40 | 149,911 | -0.19(-0.90%) |
Nov 19, 2013 | 21.38 | 21.64 | 21.19 | 21.60 | 164,705 | +0.28(+1.32%) |
Nov 18, 2013 | 21.83 | 21.85 | 21.13 | 21.32 | 215,376 | -0.47(-2.14%) |
Nov 15, 2013 | 21.57 | 21.85 | 21.52 | 21.78 | 140,482 | +0.16(+0.72%) |
Nov 14, 2013 | 21.87 | 22.11 | 21.58 | 21.63 | 286,770 | -0.30(-1.37%) |
Nov 13, 2013 | 21.57 | 22.00 | 21.28 | 21.93 | 282,700 | +0.17(+0.76%) |
Nov 12, 2013 | 21.93 | 22.02 | 21.56 | 21.76 | 185,210 | -0.18(-0.80%) |
Nov 11, 2013 | 21.98 | 22.16 | 21.65 | 21.94 | 112,067 | -0.04(-0.18%) |
Nov 08, 2013 | 21.37 | 22.21 | 21.20 | 21.98 | 241,807 | +0.59(+2.77%) |
Nov 07, 2013 | 21.56 | 21.79 | 21.11 | 21.38 | 268,342 | -0.07(-0.32%) |
Nov 06, 2013 | 21.70 | 21.76 | 21.31 | 21.45 | 125,310 | -0.05(-0.23%) |
Nov 05, 2013 | 21.57 | 21.81 | 21.19 | 21.50 | 125,311 | -0.13(-0.58%) |
Nov 04, 2013 | 20.96 | 21.75 | 20.76 | 21.63 | 219,105 | +0.68(+3.25%) |
Nov 01, 2013 | 20.82 | 20.99 | 20.58 | 20.95 | 427,046 | +0.08(+0.37%) |
Oct 31, 2013 | 20.79 | 21.17 | 20.64 | 20.87 | 335,250 | +0.12(+0.56%) |
Oct 30, 2013 | 20.77 | 21.13 | 20.64 | 20.75 | 304,580 | +0.06(+0.28%) |
Oct 29, 2013 | 20.35 | 20.81 | 20.26 | 20.69 | 340,825 | +0.43(+2.11%) |
Oct 28, 2013 | 19.60 | 20.29 | 19.44 | 20.27 | 327,071 | +0.72(+3.68%) |
Oct 25, 2013 | 19.35 | 20.04 | 19.27 | 19.55 | 486,522 | +0.28(+1.46%) |
Oct 24, 2013 | 18.64 | 20.64 | 18.52 | 19.26 | 1,189,811 | +1.67(+9.50%) |
Oct 23, 2013 | 17.50 | 17.60 | 17.33 | 17.59 | 230,003 | +0.05(+0.28%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.36 | 17.54 | 255,603 | +0.22(+1.29%) |
Oct 21, 2013 | 17.18 | 17.35 | 16.95 | 17.32 | 204,188 | +0.20(+1.19%) |
Oct 18, 2013 | 16.90 | 17.23 | 16.73 | 17.12 | 353,587 | +0.38(+2.26%) |
Oct 17, 2013 | 16.48 | 16.74 | 16.41 | 16.74 | 180,698 | +0.22(+1.35%) |
Oct 16, 2013 | 16.57 | 16.72 | 16.47 | 16.51 | 166,541 | -0.01(-0.06%) |
Oct 15, 2013 | 16.68 | 16.84 | 16.39 | 16.52 | 126,355 | -0.15(-0.87%) |
Oct 14, 2013 | 16.50 | 16.84 | 16.38 | 16.67 | 139,845 | +0.03(+0.17%) |
Oct 11, 2013 | 16.24 | 16.88 | 16.24 | 16.64 | 138,878 | +0.31(+1.91%) |
Oct 10, 2013 | 16.48 | 16.72 | 16.26 | 16.33 | 95,720 | +0.08(+0.48%) |
Oct 09, 2013 | 16.20 | 16.36 | 16.00 | 16.25 | 122,723 | +0.12(+0.72%) |
Oct 08, 2013 | 16.13 | 16.26 | 15.89 | 16.13 | 125,399 | +0.06(+0.36%) |
Oct 07, 2013 | 16.15 | 16.38 | 16.06 | 16.08 | 146,540 | -0.18(-1.14%) |
Oct 04, 2013 | 16.48 | 16.69 | 16.17 | 16.26 | 146,849 | -0.25(-1.53%) |
Oct 03, 2013 | 16.81 | 16.81 | 16.11 | 16.51 | 239,526 | -0.36(-2.13%) |
Oct 02, 2013 | 16.77 | 16.97 | 16.66 | 16.87 | 73,002 | +0.00(+0.00%) |
Oct 01, 2013 | 16.82 | 16.87 | 16.58 | 16.87 | 97,435 | +0.10(+0.59%) |
Sep 30, 2013 | 16.64 | 16.79 | 16.51 | 16.77 | 123,160 | -0.05(-0.29%) |
Sep 27, 2013 | 16.68 | 16.90 | 16.62 | 16.82 | 129,467 | -0.01(-0.06%) |
Sep 26, 2013 | 16.95 | 17.02 | 16.61 | 16.83 | 141,412 | -0.13(-0.74%) |
Sep 25, 2013 | 16.51 | 17.00 | 16.51 | 16.96 | 225,452 | +0.43(+2.59%) |
Sep 24, 2013 | 16.42 | 16.72 | 16.15 | 16.53 | 141,301 | +0.16(+0.95%) |
Sep 23, 2013 | 16.33 | 16.43 | 16.21 | 16.38 | 99,734 | -0.02(-0.12%) |
Sep 20, 2013 | 16.33 | 16.48 | 16.13 | 16.40 | 220,765 | +0.17(+1.02%) |
Sep 19, 2013 | 16.24 | 16.27 | 15.97 | 16.23 | 79,599 | +0.06(+0.36%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.79 | 16.17 | 143,690 | +0.10(+0.60%) |
Sep 17, 2013 | 16.21 | 16.32 | 16.03 | 16.07 | 144,529 | -0.17(-1.08%) |
Sep 16, 2013 | 16.02 | 16.36 | 15.91 | 16.25 | 224,784 | +0.37(+2.32%) |
Sep 13, 2013 | 15.61 | 15.89 | 15.54 | 15.88 | 126,712 | +0.36(+2.32%) |
Sep 12, 2013 | 15.69 | 15.82 | 15.50 | 15.52 | 74,147 | -0.17(-1.05%) |
Sep 11, 2013 | 15.43 | 16.18 | 15.38 | 15.69 | 220,541 | +0.26(+1.70%) |
Sep 10, 2013 | 15.65 | 15.71 | 15.28 | 15.42 | 138,135 | -0.11(-0.69%) |
Sep 09, 2013 | 15.18 | 15.55 | 15.18 | 15.53 | 68,282 | +0.45(+2.96%) |
Sep 06, 2013 | 15.16 | 15.21 | 14.96 | 15.08 | 128,073 | +0.03(+0.19%) |
Sep 05, 2013 | 14.82 | 15.12 | 14.71 | 15.05 | 97,578 | +0.28(+1.91%) |
Sep 04, 2013 | 14.67 | 14.82 | 14.54 | 14.77 | 88,533 | +0.16(+1.06%) |
Sep 03, 2013 | 14.81 | 15.05 | 14.49 | 14.62 | 121,040 | +0.04(+0.27%) |
Aug 30, 2013 | 15.04 | 15.06 | 14.57 | 14.58 | 217,528 | -0.52(-3.47%) |
Aug 29, 2013 | 15.15 | 15.31 | 15.02 | 15.10 | 53,546 | -0.04(-0.26%) |
Aug 28, 2013 | 15.34 | 15.45 | 15.10 | 15.14 | 83,836 | -0.22(-1.45%) |
Aug 27, 2013 | 15.38 | 15.54 | 15.28 | 15.37 | 199,484 | -0.24(-1.56%) |
Aug 26, 2013 | 15.63 | 15.71 | 15.51 | 15.61 | 53,552 | +0.01(+0.06%) |
Aug 23, 2013 | 15.32 | 15.64 | 15.26 | 15.60 | 106,333 | +0.28(+1.84%) |
Aug 22, 2013 | 15.14 | 15.51 | 15.04 | 15.32 | 105,180 | +0.25(+1.68%) |
Aug 21, 2013 | 15.05 | 15.23 | 14.86 | 15.06 | 70,755 | -0.04(-0.26%) |
Aug 20, 2013 | 14.94 | 15.13 | 14.78 | 15.10 | 51,299 | +0.17(+1.11%) |
Aug 19, 2013 | 15.03 | 15.12 | 14.89 | 14.94 | 102,423 | -0.06(-0.39%) |
Aug 16, 2013 | 15.07 | 15.16 | 15.00 | 15.00 | 157,072 | -0.17(-1.15%) |
Aug 15, 2013 | 15.38 | 15.40 | 15.09 | 15.17 | 112,032 | -0.37(-2.38%) |
Aug 14, 2013 | 15.56 | 15.62 | 15.45 | 15.54 | 101,878 | -0.06(-0.37%) |
Aug 13, 2013 | 15.63 | 15.69 | 15.49 | 15.60 | 60,282 | +0.02(+0.12%) |
Aug 12, 2013 | 15.18 | 15.58 | 15.12 | 15.58 | 101,610 | +0.32(+2.10%) |
Aug 09, 2013 | 15.07 | 15.32 | 14.90 | 15.26 | 224,222 | +0.17(+1.16%) |
Aug 08, 2013 | 15.20 | 15.38 | 14.89 | 15.08 | 195,717 | +0.01(+0.06%) |
Aug 07, 2013 | 15.41 | 15.48 | 14.71 | 15.07 | 155,557 | -0.35(-2.27%) |
Aug 06, 2013 | 15.30 | 15.48 | 15.22 | 15.42 | 67,631 | +0.05(+0.32%) |
Aug 05, 2013 | 15.30 | 15.39 | 15.07 | 15.38 | 126,688 | +0.07(+0.44%) |
Aug 02, 2013 | 15.22 | 15.31 | 15.05 | 15.31 | 98,704 | +0.05(+0.32%) |
Aug 01, 2013 | 15.28 | 15.35 | 15.10 | 15.26 | 186,657 | +0.10(+0.64%) |
Jul 31, 2013 | 15.25 | 15.36 | 15.02 | 15.16 | 145,875 | -0.07(-0.45%) |
Jul 30, 2013 | 15.27 | 15.27 | 15.01 | 15.23 | 160,946 | -0.07(-0.44%) |
Jul 29, 2013 | 15.70 | 15.70 | 15.17 | 15.30 | 179,526 | -0.40(-2.54%) |
Jul 26, 2013 | 16.14 | 16.17 | 15.59 | 15.70 | 201,733 | -0.63(-3.87%) |
Jul 25, 2013 | 15.50 | 16.33 | 15.50 | 16.33 | 330,295 | +1.13(+7.41%) |
Jul 24, 2013 | 15.41 | 15.41 | 15.08 | 15.20 | 113,125 | -0.19(-1.26%) |
Jul 23, 2013 | 15.64 | 15.64 | 15.37 | 15.39 | 109,563 | -0.19(-1.25%) |
Jul 22, 2013 | 15.49 | 15.67 | 15.49 | 15.59 | 117,650 | -0.01(-0.06%) |
Jul 19, 2013 | 15.66 | 15.84 | 15.55 | 15.60 | 163,345 | -0.13(-0.80%) |
Jul 18, 2013 | 15.55 | 15.91 | 15.54 | 15.72 | 213,785 | +0.21(+1.38%) |
Jul 17, 2013 | 15.61 | 15.69 | 15.45 | 15.51 | 138,733 | -0.05(-0.31%) |
Jul 16, 2013 | 15.54 | 15.76 | 15.39 | 15.56 | 164,255 | +0.27(+1.78%) |
Jul 15, 2013 | 14.91 | 15.31 | 14.91 | 15.29 | 120,387 | +0.42(+2.81%) |
Jul 12, 2013 | 14.90 | 14.95 | 14.74 | 14.87 | 85,952 | -0.03(-0.20%) |
Jul 11, 2013 | 14.95 | 14.96 | 14.81 | 14.90 | 107,742 | +0.15(+0.99%) |
Jul 10, 2013 | 14.77 | 14.81 | 14.67 | 14.75 | 109,474 | -0.02(-0.13%) |
Jul 09, 2013 | 14.87 | 14.94 | 14.53 | 14.77 | 195,452 | -0.05(-0.33%) |
Jul 08, 2013 | 14.66 | 14.85 | 14.48 | 14.82 | 178,887 | +0.20(+1.40%) |
Jul 05, 2013 | 14.30 | 14.62 | 14.24 | 14.62 | 149,669 | +0.51(+3.58%) |
Jul 03, 2013 | 14.18 | 14.22 | 13.97 | 14.11 | 101,314 | -0.14(-0.95%) |
Jul 02, 2013 | 14.08 | 14.26 | 13.99 | 14.25 | 231,175 | +0.12(+0.84%) |
Jul 01, 2013 | 14.00 | 14.21 | 13.83 | 14.13 | 121,017 | +0.19(+1.39%) |
Jun 28, 2013 | 14.10 | 14.10 | 13.78 | 13.94 | 233,646 | -0.24(-1.71%) |
Jun 27, 2013 | 13.94 | 14.22 | 13.91 | 14.18 | 113,548 | +0.36(+2.60%) |
Jun 26, 2013 | 13.89 | 13.89 | 13.63 | 13.82 | 208,236 | +0.05(+0.35%) |
Jun 25, 2013 | 13.74 | 13.87 | 13.60 | 13.77 | 188,970 | +0.17(+1.28%) |
Jun 24, 2013 | 13.83 | 13.83 | 13.50 | 13.60 | 232,093 | -0.35(-2.50%) |
Jun 21, 2013 | 13.96 | 13.96 | 13.42 | 13.95 | 321,254 | +0.04(+0.28%) |
Jun 20, 2013 | 14.26 | 14.34 | 13.85 | 13.91 | 182,509 | -0.52(-3.63%) |
Jun 19, 2013 | 14.72 | 14.83 | 14.39 | 14.43 | 144,849 | -0.39(-2.62%) |
Jun 18, 2013 | 14.85 | 14.85 | 14.69 | 14.82 | 139,019 | -0.01(-0.07%) |
Jun 17, 2013 | 15.02 | 15.04 | 14.81 | 14.83 | 170,682 | -0.11(-0.72%) |
Jun 14, 2013 | 15.19 | 15.22 | 14.94 | 14.94 | 356,448 | -0.23(-1.54%) |
Jun 13, 2013 | 15.22 | 15.31 | 15.00 | 15.17 | 226,420 | -0.16(-1.01%) |
Jun 12, 2013 | 15.49 | 15.56 | 15.20 | 15.32 | 123,806 | -0.10(-0.63%) |
Jun 11, 2013 | 15.67 | 15.67 | 15.35 | 15.42 | 216,500 | -0.33(-2.10%) |
Jun 10, 2013 | 15.59 | 15.78 | 15.37 | 15.75 | 225,431 | +0.16(+1.00%) |
Jun 07, 2013 | 15.56 | 15.69 | 15.46 | 15.60 | 165,961 | +0.10(+0.63%) |
Jun 06, 2013 | 15.50 | 15.53 | 15.14 | 15.50 | 207,479 | -0.03(-0.19%) |
Jun 05, 2013 | 15.28 | 15.60 | 15.27 | 15.53 | 228,744 | +0.22(+1.46%) |
Jun 04, 2013 | 15.51 | 15.71 | 15.13 | 15.30 | 169,995 | -0.20(-1.31%) |
Jun 03, 2013 | 15.04 | 15.53 | 14.96 | 15.51 | 331,961 | +0.47(+3.10%) |
May 31, 2013 | 14.94 | 15.25 | 14.94 | 15.04 | 228,501 | +0.03(+0.19%) |
May 30, 2013 | 14.85 | 15.09 | 14.85 | 15.01 | 226,107 | +0.27(+1.84%) |
May 29, 2013 | 14.80 | 14.91 | 14.65 | 14.74 | 221,666 | -0.17(-1.17%) |
May 28, 2013 | 14.40 | 14.99 | 14.40 | 14.92 | 240,187 | +0.65(+4.56%) |
May 24, 2013 | 14.22 | 14.41 | 14.10 | 14.27 | 157,367 | +0.00(+0.00%) |
May 23, 2013 | 13.71 | 14.32 | 13.45 | 14.27 | 273,866 | +0.46(+3.30%) |
May 22, 2013 | 14.21 | 14.45 | 13.74 | 13.81 | 272,433 | -0.41(-2.87%) |
May 21, 2013 | 14.43 | 14.43 | 14.17 | 14.22 | 108,515 | -0.16(-1.15%) |
May 20, 2013 | 14.06 | 14.47 | 14.06 | 14.38 | 150,769 | +0.25(+1.79%) |
May 17, 2013 | 14.06 | 14.19 | 13.98 | 14.13 | 158,118 | +0.09(+0.62%) |
May 16, 2013 | 14.09 | 14.09 | 13.88 | 14.04 | 165,000 | -0.13(-0.89%) |
May 15, 2013 | 14.38 | 14.43 | 14.11 | 14.17 | 331,002 | +0.91(+6.88%) |
May 13, 2013 | 13.35 | 13.42 | 13.18 | 13.26 | 121,679 | -0.12(-0.87%) |
May 10, 2013 | 13.36 | 13.42 | 13.29 | 13.37 | 148,977 | +0.07(+0.51%) |
May 09, 2013 | 13.17 | 13.37 | 13.11 | 13.30 | 246,015 | +0.15(+1.11%) |
May 08, 2013 | 13.19 | 13.34 | 13.01 | 13.16 | 283,880 | -0.10(-0.73%) |
May 07, 2013 | 13.10 | 13.33 | 13.10 | 13.26 | 221,924 | +0.14(+1.04%) |
May 06, 2013 | 13.29 | 13.54 | 13.05 | 13.12 | 201,002 | -0.14(-1.02%) |
May 03, 2013 | 13.25 | 13.48 | 13.11 | 13.26 | 293,780 | +0.15(+1.11%) |
May 02, 2013 | 13.06 | 13.17 | 12.98 | 13.11 | 395,318 | +0.16(+1.20%) |
May 01, 2013 | 13.17 | 13.32 | 12.92 | 12.96 | 770,717 | -0.10(-0.74%) |
Apr 30, 2013 | 12.29 | 13.14 | 12.29 | 13.05 | 869,232 | +0.88(+7.26%) |
Apr 29, 2013 | 11.79 | 12.20 | 11.69 | 12.17 | 550,433 | +0.43(+3.64%) |
Apr 26, 2013 | 11.81 | 11.82 | 11.62 | 11.74 | 483,903 | -0.08(-0.66%) |
Apr 25, 2013 | 9.957 | 11.99 | 9.957 | 11.82 | 1,118,719 | +0.42(+3.66%) |
Apr 24, 2013 | 11.16 | 11.42 | 11.06 | 11.40 | 349,247 | +0.20(+1.82%) |
Apr 23, 2013 | 11.18 | 11.26 | 11.05 | 11.20 | 167,417 | +0.08(+0.70%) |
Apr 22, 2013 | 11.07 | 11.23 | 10.89 | 11.12 | 270,164 | +0.09(+0.79%) |
Apr 19, 2013 | 10.82 | 11.22 | 10.78 | 11.03 | 407,954 | +0.25(+2.34%) |
Apr 18, 2013 | 10.86 | 10.97 | 10.50 | 10.78 | 606,540 | -0.04(-0.36%) |
Apr 17, 2013 | 11.26 | 11.26 | 10.77 | 10.82 | 312,400 | -0.49(-4.29%) |
Apr 16, 2013 | 11.56 | 11.59 | 11.28 | 11.31 | 230,549 | -0.16(-1.44%) |
Apr 15, 2013 | 11.73 | 11.73 | 11.40 | 11.47 | 238,610 | -0.30(-2.56%) |
Apr 12, 2013 | 11.94 | 12.10 | 11.68 | 11.77 | 355,077 | -0.15(-1.22%) |
Apr 11, 2013 | 11.92 | 12.04 | 11.89 | 11.92 | 222,801 | -0.05(-0.41%) |
Apr 10, 2013 | 11.81 | 12.10 | 11.76 | 11.97 | 117,646 | +0.18(+1.56%) |
Apr 09, 2013 | 12.08 | 12.20 | 11.69 | 11.78 | 207,390 | -0.27(-2.25%) |
Apr 08, 2013 | 12.12 | 12.22 | 11.96 | 12.05 | 144,351 | -0.10(-0.80%) |
Apr 05, 2013 | 12.13 | 12.35 | 12.05 | 12.15 | 205,521 | -0.23(-1.88%) |
Apr 04, 2013 | 12.23 | 12.41 | 12.04 | 12.38 | 229,738 | +0.14(+1.11%) |
Apr 03, 2013 | 12.37 | 12.41 | 12.05 | 12.25 | 291,429 | -0.09(-0.71%) |
Apr 02, 2013 | 12.49 | 12.59 | 12.29 | 12.33 | 246,134 | -0.07(-0.55%) |
Apr 01, 2013 | 12.66 | 12.67 | 12.22 | 12.40 | 254,021 | -0.25(-1.98%) |
Mar 28, 2013 | 12.48 | 12.71 | 12.42 | 12.65 | 343,369 | +0.20(+1.64%) |
Mar 27, 2013 | 12.88 | 12.90 | 12.43 | 12.45 | 450,019 | -0.47(-3.60%) |
Mar 26, 2013 | 13.47 | 13.47 | 12.89 | 12.91 | 289,668 | -0.48(-3.62%) |
Mar 25, 2013 | 13.53 | 13.68 | 13.30 | 13.40 | 128,897 | -0.13(-0.93%) |
Mar 22, 2013 | 13.82 | 13.90 | 13.47 | 13.52 | 251,279 | -0.24(-1.76%) |
Mar 21, 2013 | 13.91 | 14.07 | 13.63 | 13.77 | 225,184 | -0.28(-2.00%) |
Mar 20, 2013 | 14.20 | 14.23 | 13.96 | 14.05 | 142,208 | -0.04(-0.28%) |
Mar 19, 2013 | 14.12 | 14.32 | 14.06 | 14.09 | 249,531 | +0.04(+0.28%) |
Mar 18, 2013 | 14.37 | 14.44 | 13.96 | 14.05 | 210,841 | -0.43(-2.95%) |
Mar 15, 2013 | 14.48 | 14.51 | 14.32 | 14.47 | 211,661 | +0.02(+0.13%) |
Mar 14, 2013 | 14.33 | 14.47 | 14.27 | 14.46 | 178,452 | +0.18(+1.29%) |
Mar 13, 2013 | 14.37 | 14.41 | 14.19 | 14.27 | 90,412 | -0.11(-0.74%) |
Mar 12, 2013 | 14.42 | 14.51 | 14.35 | 14.38 | 111,702 | -0.07(-0.47%) |
Mar 11, 2013 | 14.50 | 14.55 | 14.39 | 14.45 | 116,658 | -0.09(-0.60%) |
Mar 08, 2013 | 14.25 | 14.56 | 14.19 | 14.53 | 141,930 | +0.42(+2.95%) |
Mar 07, 2013 | 14.17 | 14.23 | 14.08 | 14.12 | 95,859 | -0.09(-0.61%) |
Mar 06, 2013 | 14.21 | 14.37 | 14.12 | 14.20 | 87,704 | +0.01(+0.07%) |
Mar 05, 2013 | 14.13 | 14.42 | 14.06 | 14.19 | 169,416 | +0.13(+0.90%) |
Mar 04, 2013 | 14.12 | 14.21 | 13.84 | 14.07 | 152,710 | -0.13(-0.89%) |
Mar 01, 2013 | 13.96 | 14.28 | 13.84 | 14.19 | 124,937 | +0.13(+0.90%) |
Feb 28, 2013 | 14.09 | 14.21 | 14.00 | 14.07 | 215,260 | -0.01(-0.07%) |
Feb 27, 2013 | 14.15 | 14.27 | 14.01 | 14.08 | 265,891 | -0.09(-0.62%) |
Feb 26, 2013 | 14.12 | 14.35 | 14.11 | 14.16 | 261,234 | +0.07(+0.48%) |
Feb 25, 2013 | 14.37 | 14.44 | 14.07 | 14.10 | 230,863 | -0.22(-1.56%) |
Feb 22, 2013 | 14.19 | 14.38 | 14.02 | 14.32 | 238,930 | +0.23(+1.65%) |
Feb 21, 2013 | 14.23 | 14.43 | 14.07 | 14.09 | 160,210 | -0.16(-1.09%) |
Feb 20, 2013 | 14.36 | 14.51 | 14.24 | 14.24 | 237,672 | -0.09(-0.61%) |
Feb 19, 2013 | 14.30 | 14.59 | 14.22 | 14.33 | 586,278 | +0.00(+0.00%) |
Feb 15, 2013 | 14.58 | 14.58 | 14.23 | 14.33 | 222,916 | -0.15(-1.00%) |
Feb 14, 2013 | 14.54 | 14.62 | 14.42 | 14.47 | 186,488 | -0.14(-0.93%) |
Feb 13, 2013 | 14.60 | 14.77 | 14.46 | 14.61 | 196,445 | +0.05(+0.33%) |
Feb 12, 2013 | 14.51 | 14.66 | 14.38 | 14.56 | 189,733 | +0.02(+0.13%) |
Feb 11, 2013 | 14.18 | 14.66 | 14.10 | 14.54 | 248,180 | +0.41(+2.88%) |
Feb 08, 2013 | 14.59 | 15.17 | 13.93 | 14.14 | 492,702 | -1.10(-7.19%) |
Feb 07, 2013 | 15.46 | 15.48 | 15.11 | 15.23 | 159,032 | -0.18(-1.19%) |
Feb 06, 2013 | 15.20 | 15.45 | 15.16 | 15.42 | 129,709 | +0.22(+1.47%) |
Feb 04, 2013 | 15.21 | 15.42 | 15.16 | 15.19 | 250,813 | -0.08(-0.51%) |
Feb 01, 2013 | 15.37 | 15.45 | 15.15 | 15.27 | 306,170 | +0.02(+0.13%) |
Jan 31, 2013 | 15.42 | 15.46 | 14.23 | 15.25 | 702,951 | -1.07(-6.54%) |
Jan 30, 2013 | 16.55 | 16.65 | 16.13 | 16.32 | 276,830 | -0.26(-1.58%) |
Jan 29, 2013 | 16.60 | 16.69 | 16.47 | 16.58 | 194,167 | -0.08(-0.47%) |
Jan 28, 2013 | 16.48 | 16.77 | 16.41 | 16.66 | 164,988 | +0.17(+1.06%) |
Jan 25, 2013 | 16.57 | 16.59 | 16.39 | 16.48 | 139,471 | +0.00(+0.00%) |
Jan 24, 2013 | 16.62 | 17.71 | 16.44 | 16.48 | 203,111 | +0.10(+0.59%) |
Jan 23, 2013 | 16.35 | 16.60 | 16.31 | 16.38 | 203,676 | +0.09(+0.54%) |
Jan 22, 2013 | 16.29 | 16.43 | 16.25 | 16.30 | 143,661 | +0.01(+0.06%) |
Jan 18, 2013 | 16.27 | 16.39 | 16.22 | 16.29 | 104,480 | -0.02(-0.12%) |
Jan 17, 2013 | 16.36 | 16.36 | 16.23 | 16.31 | 185,497 | +0.06(+0.36%) |
Jan 16, 2013 | 16.16 | 16.37 | 16.16 | 16.25 | 116,821 | +0.01(+0.06%) |
Jan 15, 2013 | 16.25 | 16.38 | 16.11 | 16.24 | 161,994 | -0.07(-0.42%) |
Jan 14, 2013 | 16.24 | 16.42 | 16.19 | 16.31 | 83,962 | +0.07(+0.42%) |
Jan 11, 2013 | 16.30 | 16.41 | 16.18 | 16.24 | 117,337 | -0.03(-0.18%) |
Jan 10, 2013 | 16.24 | 16.36 | 15.99 | 16.27 | 119,558 | +0.15(+0.90%) |
Jan 09, 2013 | 16.29 | 16.42 | 16.08 | 16.12 | 135,524 | -0.07(-0.42%) |
Jan 08, 2013 | 15.99 | 16.31 | 15.99 | 16.19 | 128,709 | +0.16(+0.97%) |
Jan 07, 2013 | 16.05 | 16.09 | 15.84 | 16.04 | 270,385 | -0.13(-0.78%) |
Jan 04, 2013 | 16.39 | 16.47 | 16.13 | 16.16 | 147,856 | -0.16(-0.95%) |
Jan 03, 2013 | 16.55 | 16.64 | 16.20 | 16.32 | 122,364 | -0.16(-0.94%) |