Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.52 | 22.45 | 22.45 | 22.45 | 628,000 | -1.40(-5.87%) |
Dec 30, 2013 | 23.93 | 24.41 | 23.61 | 23.85 | 94,907 | -0.30(-1.24%) |
Dec 27, 2013 | 23.97 | 24.46 | 23.90 | 24.15 | 63,945 | +0.08(+0.33%) |
Dec 26, 2013 | 24.66 | 24.72 | 23.95 | 24.07 | 95,288 | -0.46(-1.88%) |
Dec 24, 2013 | 23.83 | 24.59 | 23.75 | 24.53 | 68,369 | +0.62(+2.59%) |
Dec 23, 2013 | 23.74 | 24.35 | 23.47 | 23.91 | 127,195 | +0.26(+1.10%) |
Dec 20, 2013 | 22.79 | 23.86 | 22.19 | 23.65 | 161,354 | +0.86(+3.77%) |
Dec 19, 2013 | 23.58 | 23.66 | 22.62 | 22.79 | 112,951 | -0.79(-3.35%) |
Dec 18, 2013 | 22.90 | 23.96 | 21.13 | 23.58 | 549,155 | +0.40(+1.73%) |
Dec 17, 2013 | 23.95 | 24.25 | 22.90 | 23.18 | 200,994 | -0.92(-3.82%) |
Dec 16, 2013 | 26.74 | 26.74 | 23.76 | 24.10 | 344,521 | -3.34(-12.17%) |
Dec 13, 2013 | 27.44 | 27.97 | 27.37 | 27.44 | 97,540 | +0.05(+0.18%) |
Dec 12, 2013 | 27.35 | 28.31 | 26.98 | 27.39 | 117,626 | -0.01(-0.04%) |
Dec 11, 2013 | 28.63 | 28.96 | 26.91 | 27.40 | 108,996 | -1.11(-3.89%) |
Dec 10, 2013 | 28.04 | 28.68 | 27.73 | 28.51 | 135,332 | +0.47(+1.68%) |
Dec 09, 2013 | 27.50 | 28.49 | 27.29 | 28.04 | 119,816 | +0.66(+2.41%) |
Dec 06, 2013 | 25.70 | 27.49 | 25.57 | 27.38 | 0 | +0.72(+2.70%) |
Dec 05, 2013 | 27.40 | 27.40 | 26.33 | 26.66 | 0 | -0.65(-2.38%) |
Dec 04, 2013 | 28.22 | 28.45 | 26.05 | 27.31 | 0 | -1.14(-4.01%) |
Dec 03, 2013 | 27.93 | 28.60 | 27.93 | 28.45 | 0 | +0.30(+1.07%) |
Dec 02, 2013 | 29.00 | 29.35 | 27.80 | 28.15 | 0 | -0.85(-2.93%) |
Nov 29, 2013 | 29.56 | 29.80 | 28.95 | 29.00 | 0 | -0.37(-1.26%) |
Nov 27, 2013 | 28.35 | 29.67 | 28.35 | 29.37 | 0 | +1.17(+4.15%) |
Nov 26, 2013 | 27.11 | 28.65 | 26.60 | 28.20 | 0 | +1.06(+3.91%) |
Nov 25, 2013 | 26.80 | 27.58 | 26.59 | 27.14 | 0 | +0.57(+2.15%) |
Nov 22, 2013 | 26.39 | 26.88 | 26.08 | 26.57 | 0 | +0.11(+0.42%) |
Nov 21, 2013 | 26.19 | 26.73 | 25.67 | 26.46 | 70,479 | +0.52(+2.00%) |
Nov 20, 2013 | 25.21 | 26.90 | 24.64 | 25.94 | 0 | +0.81(+3.22%) |
Nov 19, 2013 | 24.72 | 25.37 | 24.54 | 25.13 | 57,593 | +0.34(+1.37%) |
Nov 18, 2013 | 25.65 | 25.89 | 24.75 | 24.79 | 0 | -0.88(-3.43%) |
Nov 15, 2013 | 25.97 | 26.56 | 25.38 | 25.67 | 0 | -0.30(-1.16%) |
Nov 14, 2013 | 25.16 | 26.05 | 25.15 | 25.97 | 0 | +0.94(+3.76%) |
Nov 12, 2013 | 24.69 | 25.26 | 24.25 | 25.03 | 0 | +0.17(+0.68%) |
Nov 11, 2013 | 25.45 | 25.90 | 24.43 | 24.86 | 0 | -0.77(-3.00%) |
Nov 08, 2013 | 23.72 | 26.04 | 21.50 | 25.63 | 0 | +2.04(+8.65%) |
Nov 07, 2013 | 24.77 | 24.85 | 23.05 | 23.59 | 104,398 | -0.99(-4.03%) |
Nov 06, 2013 | 24.54 | 24.93 | 24.05 | 24.58 | 0 | +0.13(+0.53%) |
Nov 05, 2013 | 23.83 | 24.63 | 23.33 | 24.45 | 0 | +0.54(+2.26%) |
Nov 04, 2013 | 25.14 | 25.40 | 23.27 | 23.91 | 177,838 | -1.59(-6.24%) |
Nov 01, 2013 | 25.97 | 25.97 | 24.72 | 25.50 | 0 | -0.35(-1.35%) |
Oct 31, 2013 | 24.83 | 26.37 | 24.54 | 25.85 | 0 | +0.88(+3.52%) |
Oct 30, 2013 | 25.98 | 26.14 | 24.23 | 24.97 | 150,938 | -1.08(-4.15%) |
Oct 29, 2013 | 25.42 | 26.15 | 25.01 | 26.05 | 0 | +0.53(+2.08%) |
Oct 28, 2013 | 27.90 | 27.90 | 23.81 | 25.52 | 0 | -2.53(-9.02%) |
Oct 25, 2013 | 28.79 | 29.50 | 27.56 | 28.05 | 0 | -0.79(-2.74%) |
Oct 24, 2013 | 30.53 | 30.53 | 28.17 | 28.84 | 180,669 | -1.53(-5.04%) |
Oct 23, 2013 | 31.97 | 32.02 | 30.22 | 30.37 | 0 | -1.80(-5.60%) |
Oct 22, 2013 | 32.24 | 32.37 | 31.90 | 32.17 | 91,057 | +0.39(+1.23%) |
Oct 21, 2013 | 31.33 | 32.40 | 31.21 | 31.78 | 170,963 | +0.50(+1.60%) |
Oct 18, 2013 | 30.59 | 31.34 | 30.49 | 31.28 | 97,980 | +0.88(+2.89%) |
Oct 17, 2013 | 29.81 | 30.98 | 29.70 | 30.40 | 157,310 | +0.68(+2.29%) |
Oct 16, 2013 | 29.59 | 29.98 | 29.37 | 29.72 | 108,447 | +0.37(+1.26%) |
Oct 15, 2013 | 29.33 | 29.74 | 29.05 | 29.35 | 57,956 | +0.06(+0.20%) |
Oct 14, 2013 | 29.02 | 29.74 | 28.00 | 29.29 | 97,448 | -0.02(-0.07%) |
Oct 11, 2013 | 28.94 | 29.80 | 28.94 | 29.31 | 0 | +0.37(+1.28%) |
Oct 10, 2013 | 26.66 | 29.25 | 26.30 | 28.94 | 140,482 | +2.75(+10.50%) |
Oct 09, 2013 | 26.79 | 26.93 | 25.00 | 26.19 | 0 | -0.76(-2.82%) |
Oct 08, 2013 | 28.16 | 28.84 | 26.67 | 26.95 | 156,395 | -1.30(-4.60%) |
Oct 07, 2013 | 29.00 | 29.33 | 28.09 | 28.25 | 0 | -1.11(-3.78%) |
Oct 04, 2013 | 28.91 | 29.70 | 28.84 | 29.36 | 0 | +0.33(+1.14%) |
Oct 03, 2013 | 29.48 | 29.87 | 28.55 | 29.03 | 0 | -0.42(-1.43%) |
Oct 02, 2013 | 28.96 | 29.69 | 28.61 | 29.45 | 74,354 | +0.23(+0.79%) |
Oct 01, 2013 | 28.90 | 29.38 | 28.78 | 29.22 | 114,913 | +0.56(+1.95%) |
Sep 27, 2013 | 29.07 | 29.45 | 28.50 | 28.66 | 0 | -0.59(-2.02%) |
Sep 26, 2013 | 29.40 | 29.53 | 29.01 | 29.25 | 74,717 | -0.18(-0.61%) |
Sep 25, 2013 | 28.97 | 29.94 | 28.51 | 29.43 | 103,243 | +0.65(+2.26%) |
Sep 24, 2013 | 27.67 | 29.49 | 27.50 | 28.78 | 0 | +1.11(+4.01%) |
Sep 23, 2013 | 27.91 | 27.91 | 26.36 | 27.67 | 0 | -0.33(-1.18%) |
Sep 20, 2013 | 28.25 | 28.44 | 27.86 | 28.00 | 0 | -0.21(-0.74%) |
Sep 19, 2013 | 28.19 | 28.61 | 28.02 | 28.21 | 0 | +0.28(+1.00%) |
Sep 18, 2013 | 28.25 | 28.54 | 27.61 | 27.93 | 0 | -0.26(-0.92%) |
Sep 17, 2013 | 26.12 | 28.43 | 26.08 | 28.19 | 0 | +2.33(+9.01%) |
Sep 16, 2013 | 25.81 | 27.25 | 24.96 | 25.86 | 0 | +0.90(+3.61%) |
Sep 13, 2013 | 23.71 | 24.99 | 23.38 | 24.96 | 0 | +1.36(+5.76%) |
Sep 12, 2013 | 22.87 | 23.74 | 22.62 | 23.60 | 0 | +0.79(+3.46%) |
Sep 11, 2013 | 23.25 | 24.16 | 22.58 | 22.81 | 0 | -0.41(-1.77%) |
Sep 10, 2013 | 21.67 | 23.30 | 21.47 | 23.22 | 0 | +1.76(+8.20%) |
Sep 09, 2013 | 22.51 | 22.79 | 21.28 | 21.46 | 0 | -0.90(-4.03%) |
Sep 06, 2013 | 22.30 | 22.85 | 21.51 | 22.36 | 0 | +0.19(+0.86%) |
Sep 05, 2013 | 21.44 | 22.31 | 21.44 | 22.17 | 0 | +0.80(+3.74%) |
Sep 04, 2013 | 21.30 | 22.00 | 20.80 | 21.37 | 0 | +0.04(+0.19%) |
Sep 03, 2013 | 21.50 | 21.76 | 20.55 | 21.33 | 0 | +0.15(+0.71%) |
Aug 30, 2013 | 22.37 | 22.94 | 21.09 | 21.18 | 0 | -1.11(-4.98%) |
Aug 29, 2013 | 20.98 | 22.49 | 20.98 | 22.29 | 0 | +1.36(+6.50%) |
Aug 28, 2013 | 20.33 | 21.04 | 19.71 | 20.93 | 0 | +0.49(+2.41%) |
Aug 27, 2013 | 20.76 | 21.39 | 20.32 | 20.44 | 76,839 | -0.59(-2.82%) |
Aug 26, 2013 | 20.97 | 21.41 | 20.77 | 21.03 | 0 | +0.06(+0.29%) |
Aug 23, 2013 | 21.32 | 21.47 | 20.90 | 20.97 | 0 | -0.21(-0.99%) |
Aug 22, 2013 | 20.29 | 21.45 | 20.29 | 21.18 | 97,311 | +0.90(+4.44%) |
Aug 21, 2013 | 21.45 | 21.82 | 20.24 | 20.28 | 0 | -1.18(-5.50%) |
Aug 20, 2013 | 21.08 | 21.52 | 20.67 | 21.46 | 0 | +0.39(+1.85%) |
Aug 19, 2013 | 21.37 | 21.75 | 21.00 | 21.07 | 95,327 | -0.29(-1.36%) |
Aug 16, 2013 | 20.56 | 21.72 | 20.26 | 21.36 | 0 | +0.68(+3.29%) |
Aug 15, 2013 | 21.80 | 22.02 | 20.24 | 20.68 | 175,553 | -1.32(-6.00%) |
Aug 14, 2013 | 22.38 | 22.70 | 21.94 | 22.00 | 0 | -0.43(-1.92%) |
Aug 13, 2013 | 22.45 | 22.87 | 22.16 | 22.43 | 105,892 | +0.09(+0.40%) |
Aug 12, 2013 | 22.09 | 22.72 | 21.98 | 22.34 | 116,241 | +0.12(+0.54%) |
Aug 09, 2013 | 22.06 | 23.07 | 21.94 | 22.22 | 135,776 | +0.12(+0.54%) |
Aug 08, 2013 | 21.99 | 22.42 | 21.61 | 22.10 | 107,724 | +0.17(+0.78%) |
Aug 07, 2013 | 22.14 | 22.74 | 21.68 | 21.93 | 102,446 | -0.35(-1.57%) |
Aug 06, 2013 | 22.36 | 22.98 | 22.12 | 22.28 | 173,533 | -0.23(-1.02%) |
Aug 05, 2013 | 21.46 | 23.08 | 21.40 | 22.51 | 275,338 | +1.05(+4.89%) |
Aug 02, 2013 | 19.00 | 21.55 | 19.00 | 21.46 | 273,312 | +1.98(+10.16%) |
Aug 01, 2013 | 19.91 | 19.92 | 19.13 | 19.48 | 108,687 | -0.16(-0.81%) |
Jul 31, 2013 | 19.36 | 19.68 | 18.58 | 19.64 | 0 | +0.19(+0.98%) |
Jul 30, 2013 | 20.10 | 20.24 | 19.05 | 19.45 | 0 | -0.53(-2.65%) |
Jul 29, 2013 | 20.23 | 20.23 | 19.56 | 19.98 | 0 | -0.34(-1.67%) |
Jul 26, 2013 | 20.13 | 20.63 | 19.93 | 20.32 | 0 | +0.07(+0.35%) |
Jul 25, 2013 | 20.75 | 20.75 | 19.96 | 20.25 | 0 | -0.48(-2.32%) |
Jul 24, 2013 | 20.26 | 20.94 | 20.22 | 20.73 | 0 | +0.50(+2.47%) |
Jul 23, 2013 | 19.90 | 20.52 | 19.35 | 20.23 | 0 | +0.24(+1.20%) |
Jul 22, 2013 | 20.41 | 20.72 | 19.35 | 19.99 | 0 | -0.59(-2.87%) |
Jul 19, 2013 | 20.61 | 20.90 | 20.38 | 20.58 | 0 | -0.02(-0.10%) |
Jul 18, 2013 | 19.96 | 20.65 | 19.96 | 20.60 | 0 | +0.59(+2.95%) |
Jul 17, 2013 | 19.23 | 20.19 | 19.19 | 20.01 | 182,643 | +0.48(+2.46%) |
Jul 16, 2013 | 22.16 | 22.16 | 19.28 | 19.53 | 0 | -3.53(-15.31%) |
Jul 15, 2013 | 23.00 | 23.49 | 22.78 | 23.06 | 0 | +0.03(+0.13%) |
Jul 12, 2013 | 23.00 | 23.71 | 23.00 | 23.03 | 0 | -0.03(-0.13%) |
Jul 11, 2013 | 22.68 | 23.17 | 22.19 | 23.06 | 0 | +0.71(+3.18%) |
Jul 10, 2013 | 21.68 | 22.75 | 21.36 | 22.35 | 0 | +0.83(+3.86%) |
Jul 09, 2013 | 20.31 | 21.87 | 19.89 | 21.52 | 0 | +1.63(+8.20%) |
Jul 08, 2013 | 18.98 | 19.97 | 18.90 | 19.89 | 0 | +1.03(+5.46%) |
Jul 05, 2013 | 18.24 | 18.90 | 17.62 | 18.86 | 0 | +0.76(+4.20%) |
Jul 03, 2013 | 18.90 | 18.90 | 17.78 | 18.10 | 0 | -1.02(-5.33%) |
Jul 02, 2013 | 19.63 | 19.80 | 18.59 | 19.12 | 0 | -0.49(-2.50%) |
Jul 01, 2013 | 19.82 | 20.17 | 19.15 | 19.61 | 0 | -0.13(-0.66%) |
Jun 28, 2013 | 19.17 | 20.02 | 19.09 | 19.74 | 899,406 | +0.38(+1.96%) |
Jun 26, 2013 | 19.05 | 19.55 | 18.85 | 19.36 | 0 | +0.37(+1.95%) |
Jun 25, 2013 | 18.28 | 19.54 | 18.28 | 18.99 | 0 | +0.76(+4.17%) |
Jun 24, 2013 | 19.32 | 19.40 | 18.02 | 18.23 | 0 | -1.31(-6.70%) |
Jun 21, 2013 | 20.07 | 20.72 | 19.40 | 19.54 | 195,798 | -0.43(-2.15%) |
Jun 20, 2013 | 19.53 | 20.28 | 19.10 | 19.97 | 0 | +0.12(+0.60%) |
Jun 19, 2013 | 20.32 | 20.35 | 19.11 | 19.85 | 0 | -0.50(-2.46%) |
Jun 18, 2013 | 19.74 | 20.40 | 19.45 | 20.35 | 0 | +0.72(+3.67%) |
Jun 17, 2013 | 20.00 | 20.69 | 19.10 | 19.63 | 0 | -0.04(-0.20%) |
Jun 14, 2013 | 19.41 | 19.80 | 19.35 | 19.67 | 0 | +0.34(+1.76%) |
Jun 13, 2013 | 19.13 | 19.41 | 18.24 | 19.33 | 160,369 | +0.17(+0.89%) |
Jun 12, 2013 | 19.48 | 19.90 | 18.60 | 19.16 | 223,365 | +0.12(+0.63%) |
Jun 11, 2013 | 18.12 | 19.35 | 18.12 | 19.04 | 228,920 | +0.92(+5.08%) |
Jun 10, 2013 | 17.61 | 18.25 | 17.52 | 18.12 | 0 | +0.62(+3.54%) |
Jun 07, 2013 | 17.85 | 17.85 | 17.37 | 17.50 | 0 | -0.17(-0.96%) |
Jun 06, 2013 | 17.50 | 18.00 | 17.44 | 17.67 | 0 | +0.11(+0.63%) |
Jun 05, 2013 | 18.05 | 18.27 | 17.12 | 17.56 | 0 | -0.45(-2.50%) |
Jun 04, 2013 | 18.00 | 18.41 | 17.83 | 18.01 | 0 | +0.10(+0.56%) |
Jun 03, 2013 | 18.00 | 18.00 | 17.50 | 17.91 | 171,525 | -0.08(-0.44%) |
May 31, 2013 | 18.07 | 18.90 | 17.75 | 17.99 | 220,857 | -0.11(-0.61%) |
May 30, 2013 | 17.10 | 18.48 | 16.85 | 18.10 | 0 | +1.11(+6.53%) |
May 29, 2013 | 17.08 | 17.19 | 16.51 | 16.99 | 174,655 | -0.10(-0.59%) |
May 28, 2013 | 16.59 | 17.99 | 16.55 | 17.09 | 200,759 | +0.83(+5.10%) |
May 24, 2013 | 15.83 | 16.58 | 15.58 | 16.26 | 0 | +0.47(+2.98%) |
May 23, 2013 | 15.89 | 15.89 | 14.52 | 15.79 | 0 | -0.12(-0.75%) |
May 22, 2013 | 15.79 | 17.49 | 15.79 | 15.91 | 0 | +0.25(+1.60%) |
May 21, 2013 | 15.65 | 15.91 | 15.65 | 15.66 | 0 | +0.15(+0.97%) |
May 20, 2013 | 15.50 | 15.79 | 15.37 | 15.51 | 0 | +0.14(+0.91%) |
May 17, 2013 | 15.23 | 15.81 | 15.11 | 15.37 | 0 | +0.44(+2.95%) |
May 16, 2013 | 14.11 | 15.51 | 14.11 | 14.93 | 164,666 | +0.85(+6.04%) |
May 15, 2013 | 13.83 | 14.38 | 13.80 | 14.08 | 0 | +0.30(+2.18%) |
May 13, 2013 | 13.86 | 13.96 | 13.50 | 13.78 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.88 | 13.99 | 13.75 | 13.89 | 0 | -0.01(-0.07%) |
May 09, 2013 | 13.90 | 13.96 | 13.70 | 13.90 | 0 | +0.01(+0.07%) |
May 08, 2013 | 13.99 | 13.99 | 13.80 | 13.89 | 0 | -0.03(-0.22%) |
May 07, 2013 | 13.94 | 14.20 | 13.80 | 13.92 | 0 | +0.16(+1.16%) |
May 06, 2013 | 12.62 | 13.96 | 12.62 | 13.76 | 0 | +1.23(+9.82%) |
May 03, 2013 | 12.71 | 12.61 | 12.31 | 12.53 | 0 | -0.06(-0.48%) |
May 02, 2013 | 12.60 | 12.77 | 12.48 | 12.59 | 0 | +0.17(+1.37%) |
May 01, 2013 | 11.82 | 12.54 | 11.74 | 12.42 | 0 | +0.58(+4.90%) |
Apr 30, 2013 | 11.94 | 12.02 | 11.57 | 11.84 | 0 | -0.08(-0.67%) |
Apr 29, 2013 | 12.31 | 12.44 | 11.82 | 11.92 | 78,191 | -0.41(-3.33%) |
Apr 26, 2013 | 12.43 | 12.57 | 12.09 | 12.33 | 61,608 | -0.08(-0.64%) |
Apr 25, 2013 | 12.75 | 12.76 | 12.39 | 12.41 | 70,061 | -0.25(-1.97%) |
Apr 24, 2013 | 12.65 | 12.80 | 12.45 | 12.66 | 0 | +0.04(+0.32%) |
Apr 23, 2013 | 12.38 | 12.79 | 12.20 | 12.62 | 70,782 | +0.29(+2.35%) |
Apr 22, 2013 | 11.84 | 12.47 | 11.17 | 12.33 | 189,648 | +0.45(+3.79%) |
Apr 19, 2013 | 12.29 | 12.29 | 11.76 | 11.88 | 61,142 | -0.36(-2.94%) |
Apr 18, 2013 | 12.30 | 12.34 | 11.71 | 12.24 | 61,638 | -0.01(-0.08%) |
Apr 17, 2013 | 12.61 | 12.61 | 11.75 | 12.25 | 74,035 | -0.39(-3.09%) |
Apr 16, 2013 | 12.07 | 12.72 | 12.06 | 12.64 | 90,627 | +0.60(+4.98%) |
Apr 15, 2013 | 12.70 | 12.70 | 11.35 | 12.04 | 256,303 | -0.71(-5.57%) |
Apr 12, 2013 | 12.67 | 12.83 | 12.57 | 12.75 | 56,829 | +0.00(+0.00%) |
Apr 11, 2013 | 12.58 | 12.80 | 12.56 | 12.75 | 176,656 | +0.06(+0.47%) |
Apr 10, 2013 | 12.70 | 12.76 | 12.27 | 12.69 | 168,636 | -0.01(-0.08%) |
Apr 09, 2013 | 12.79 | 12.99 | 12.10 | 12.70 | 111,099 | -0.09(-0.70%) |
Apr 08, 2013 | 13.30 | 13.71 | 11.96 | 12.79 | 211,128 | -0.30(-2.29%) |
Apr 05, 2013 | 12.82 | 13.92 | 12.28 | 13.09 | 228,450 | +0.12(+0.93%) |
Apr 04, 2013 | 12.26 | 13.14 | 11.31 | 12.97 | 393,265 | -0.19(-1.44%) |
Apr 03, 2013 | 14.50 | 14.60 | 12.48 | 13.16 | 347,434 | -1.22(-8.48%) |
Apr 02, 2013 | 13.82 | 14.41 | 13.64 | 14.38 | 610,244 | +0.89(+6.60%) |
Apr 01, 2013 | 13.26 | 14.24 | 13.20 | 13.49 | 319,030 | +0.30(+2.27%) |
Mar 28, 2013 | 12.94 | 14.07 | 12.75 | 13.19 | 266,202 | +0.50(+3.94%) |
Mar 27, 2013 | 12.09 | 12.93 | 11.90 | 12.69 | 116,125 | +0.70(+5.84%) |
Mar 26, 2013 | 11.66 | 12.11 | 11.40 | 11.99 | 202,434 | +0.33(+2.83%) |
Mar 25, 2013 | 11.56 | 11.71 | 11.49 | 11.66 | 78,454 | +0.10(+0.87%) |
Mar 22, 2013 | 11.61 | 11.70 | 11.20 | 11.56 | 47,005 | +0.05(+0.43%) |
Mar 21, 2013 | 11.36 | 11.75 | 11.29 | 11.51 | 86,403 | +0.04(+0.35%) |
Mar 20, 2013 | 11.57 | 11.76 | 10.87 | 11.47 | 150,382 | -0.06(-0.52%) |
Mar 19, 2013 | 11.58 | 11.99 | 11.25 | 11.53 | 115,675 | -0.05(-0.43%) |
Mar 18, 2013 | 10.55 | 11.85 | 10.55 | 11.58 | 215,020 | +0.95(+8.94%) |
Mar 15, 2013 | 10.47 | 10.78 | 10.29 | 10.63 | 74,826 | +0.41(+4.01%) |
Mar 14, 2013 | 9.750 | 10.46 | 9.630 | 10.22 | 150,216 | +0.73(+7.69%) |
Mar 13, 2013 | 9.130 | 9.750 | 9.060 | 9.490 | 128,730 | +0.46(+5.09%) |
Mar 12, 2013 | 8.860 | 9.050 | 8.800 | 9.030 | 58,338 | +0.12(+1.35%) |
Mar 11, 2013 | 8.980 | 9.113 | 8.860 | 8.910 | 41,987 | -0.08(-0.89%) |
Mar 08, 2013 | 8.870 | 9.060 | 8.819 | 8.990 | 32,740 | +0.23(+2.63%) |
Mar 07, 2013 | 8.820 | 9.030 | 8.680 | 8.760 | 23,915 | -0.07(-0.79%) |
Mar 06, 2013 | 8.500 | 8.870 | 8.500 | 8.830 | 23,898 | +0.35(+4.13%) |
Mar 05, 2013 | 8.360 | 8.480 | 8.110 | 8.480 | 87,610 | +0.09(+1.07%) |
Mar 04, 2013 | 8.500 | 8.550 | 8.240 | 8.390 | 65,444 | -0.17(-1.99%) |
Mar 01, 2013 | 8.700 | 8.766 | 8.500 | 8.560 | 26,643 | -0.25(-2.84%) |
Feb 28, 2013 | 9.090 | 9.250 | 8.690 | 8.810 | 33,560 | +0.14(+1.61%) |
Feb 27, 2013 | 8.710 | 8.920 | 8.510 | 8.670 | 33,489 | -0.04(-0.46%) |
Feb 26, 2013 | 8.350 | 8.920 | 8.080 | 8.710 | 49,569 | -0.66(-7.04%) |
Feb 22, 2013 | 8.720 | 9.500 | 8.720 | 9.370 | 50,467 | +0.07(+0.75%) |
Feb 21, 2013 | 9.150 | 9.430 | 8.810 | 9.300 | 94,807 | +0.01(+0.11%) |
Feb 20, 2013 | 9.900 | 9.990 | 9.250 | 9.290 | 118,782 | -0.59(-5.97%) |
Feb 19, 2013 | 9.750 | 10.00 | 9.640 | 9.880 | 219,414 | +0.24(+2.48%) |
Feb 15, 2013 | 9.520 | 9.900 | 9.520 | 9.641 | 142,231 | +0.24(+2.56%) |
Feb 14, 2013 | 9.190 | 9.610 | 8.950 | 9.400 | 170,919 | +0.17(+1.84%) |
Feb 13, 2013 | 8.580 | 9.310 | 8.580 | 9.230 | 71,595 | +0.65(+7.58%) |
Feb 12, 2013 | 8.590 | 8.600 | 8.500 | 8.580 | 37,517 | +0.02(+0.23%) |
Feb 11, 2013 | 8.510 | 8.760 | 8.110 | 8.560 | 99,844 | +0.20(+2.39%) |
Feb 08, 2013 | 7.800 | 8.450 | 7.785 | 8.360 | 96,522 | +0.40(+5.03%) |
Feb 07, 2013 | 7.750 | 8.050 | 7.120 | 7.960 | 299,407 | +0.03(+0.38%) |
Feb 06, 2013 | 7.970 | 7.970 | 7.700 | 7.930 | 80,496 | -0.06(-0.75%) |
Feb 04, 2013 | 8.060 | 8.230 | 7.790 | 7.990 | 107,434 | -0.07(-0.87%) |
Feb 01, 2013 | 8.150 | 8.340 | 8.040 | 8.060 | 73,366 | -0.22(-2.66%) |
Jan 31, 2013 | 8.310 | 8.350 | 8.010 | 8.280 | 78,383 | -0.03(-0.36%) |
Jan 30, 2013 | 8.140 | 8.350 | 8.020 | 8.310 | 51,227 | +0.18(+2.21%) |
Jan 29, 2013 | 7.920 | 8.138 | 7.790 | 8.130 | 64,908 | +0.13(+1.63%) |
Jan 28, 2013 | 7.680 | 8.060 | 7.614 | 8.000 | 179,858 | -0.30(-3.61%) |
Jan 25, 2013 | 8.250 | 8.400 | 8.130 | 8.300 | 57,136 | -0.11(-1.31%) |
Jan 24, 2013 | 8.660 | 8.750 | 8.310 | 8.410 | 74,067 | -0.21(-2.44%) |
Jan 23, 2013 | 8.850 | 8.850 | 8.500 | 8.620 | 73,891 | -0.09(-1.03%) |
Jan 22, 2013 | 8.800 | 8.900 | 8.640 | 8.710 | 125,327 | +0.11(+1.28%) |
Jan 18, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 58,481 | -0.01(-0.12%) |
Jan 17, 2013 | 8.530 | 8.750 | 8.410 | 8.610 | 85,219 | +0.30(+3.61%) |
Jan 16, 2013 | 8.440 | 8.500 | 8.000 | 8.310 | 87,143 | -0.07(-0.84%) |
Jan 15, 2013 | 8.400 | 8.490 | 8.250 | 8.380 | 64,984 | -0.04(-0.48%) |
Jan 14, 2013 | 8.600 | 8.600 | 8.290 | 8.420 | 134,373 | +0.00(+0.00%) |
Jan 11, 2013 | 8.550 | 8.800 | 8.270 | 8.420 | 82,864 | -0.02(-0.24%) |
Jan 10, 2013 | 8.400 | 9.050 | 8.200 | 8.440 | 100,571 | +0.08(+0.96%) |
Jan 09, 2013 | 8.230 | 8.489 | 8.097 | 8.360 | 74,135 | +0.31(+3.85%) |
Jan 08, 2013 | 7.960 | 8.150 | 7.782 | 8.050 | 121,649 | +0.20(+2.55%) |
Jan 07, 2013 | 7.800 | 8.018 | 7.640 | 7.850 | 138,390 | +0.38(+5.09%) |
Jan 04, 2013 | 7.550 | 7.550 | 7.350 | 7.470 | 92,272 | +0.16(+2.19%) |
Jan 03, 2013 | 7.420 | 7.420 | 7.250 | 7.310 | 32,452 | -0.02(-0.27%) |