Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.68 | 17.11 | 16.60 | 16.93 | 429,381 | +0.23(+1.40%) |
Feb 27, 2014 | 16.74 | 16.79 | 16.60 | 16.70 | 310,525 | -0.01(-0.04%) |
Feb 26, 2014 | 16.45 | 16.79 | 16.40 | 16.71 | 402,521 | +0.32(+1.98%) |
Feb 25, 2014 | 16.50 | 16.53 | 16.34 | 16.38 | 352,814 | -0.11(-0.69%) |
Feb 24, 2014 | 16.57 | 16.64 | 16.44 | 16.49 | 361,337 | +0.05(+0.32%) |
Feb 21, 2014 | 16.49 | 16.58 | 16.27 | 16.44 | 416,838 | +0.01(+0.05%) |
Feb 20, 2014 | 16.30 | 16.54 | 16.14 | 16.43 | 725,748 | +0.17(+1.07%) |
Feb 19, 2014 | 16.51 | 16.57 | 16.25 | 16.26 | 520,965 | -0.32(-1.96%) |
Feb 18, 2014 | 16.82 | 16.82 | 16.56 | 16.58 | 271,764 | -0.20(-1.17%) |
Feb 14, 2014 | 16.41 | 16.78 | 16.78 | 16.78 | 261,252 | +0.32(+1.93%) |
Feb 13, 2014 | 16.57 | 16.58 | 16.37 | 16.46 | 389,538 | -0.24(-1.45%) |
Feb 12, 2014 | 16.84 | 16.95 | 16.55 | 16.71 | 220,552 | -0.14(-0.81%) |
Feb 11, 2014 | 16.64 | 16.87 | 16.60 | 16.84 | 298,522 | +0.23(+1.36%) |
Feb 10, 2014 | 16.58 | 16.71 | 16.46 | 16.61 | 431,379 | +0.06(+0.36%) |
Feb 07, 2014 | 16.43 | 16.64 | 16.23 | 16.55 | 387,296 | +0.20(+1.20%) |
Feb 06, 2014 | 16.18 | 16.46 | 16.15 | 16.36 | 389,329 | +0.20(+1.26%) |
Feb 05, 2014 | 16.04 | 16.39 | 15.97 | 16.15 | 449,347 | +0.06(+0.38%) |
Feb 04, 2014 | 15.86 | 16.25 | 15.81 | 16.09 | 762,771 | +0.32(+2.01%) |
Feb 03, 2014 | 16.55 | 16.65 | 15.73 | 15.78 | 1,317,313 | -0.75(-4.52%) |
Jan 31, 2014 | 16.61 | 16.71 | 16.50 | 16.52 | 545,663 | -0.31(-1.84%) |
Jan 30, 2014 | 16.73 | 16.88 | 16.62 | 16.83 | 276,447 | +0.22(+1.32%) |
Jan 29, 2014 | 16.92 | 17.09 | 16.60 | 16.61 | 506,265 | -0.44(-2.57%) |
Jan 28, 2014 | 17.00 | 17.17 | 16.96 | 17.05 | 411,912 | +0.12(+0.71%) |
Jan 27, 2014 | 16.77 | 17.25 | 16.22 | 16.93 | 462,796 | -0.08(-0.49%) |
Jan 24, 2014 | 17.06 | 17.21 | 16.99 | 17.01 | 554,185 | -0.19(-1.10%) |
Jan 23, 2014 | 17.54 | 17.54 | 17.06 | 17.20 | 411,361 | -0.40(-2.27%) |
Jan 22, 2014 | 17.42 | 17.62 | 17.33 | 17.60 | 313,609 | +0.25(+1.44%) |
Jan 21, 2014 | 17.48 | 17.58 | 17.20 | 17.35 | 787,367 | -0.06(-0.35%) |
Jan 17, 2014 | 17.44 | 17.42 | 17.42 | 17.42 | 313,555 | +0.00(+0.00%) |
Jan 16, 2014 | 17.56 | 17.60 | 17.33 | 17.42 | 555,732 | -0.23(-1.28%) |
Jan 15, 2014 | 17.75 | 17.75 | 17.57 | 17.64 | 501,974 | -0.11(-0.64%) |
Jan 14, 2014 | 17.97 | 18.07 | 17.47 | 17.75 | 903,476 | -0.47(-2.57%) |
Jan 13, 2014 | 18.19 | 18.39 | 18.15 | 18.22 | 675,273 | +0.02(+0.08%) |
Jan 10, 2014 | 17.95 | 18.24 | 17.84 | 18.21 | 666,353 | +0.76(+4.33%) |
Jan 09, 2014 | 17.38 | 17.59 | 17.38 | 17.45 | 330,287 | +0.17(+0.96%) |
Jan 08, 2014 | 17.33 | 17.38 | 17.19 | 17.29 | 437,719 | -0.02(-0.13%) |
Jan 07, 2014 | 17.26 | 17.46 | 17.20 | 17.31 | 464,309 | +0.08(+0.48%) |
Jan 06, 2014 | 17.50 | 17.60 | 17.22 | 17.23 | 554,413 | -0.31(-1.77%) |
Jan 03, 2014 | 17.45 | 17.59 | 17.29 | 17.54 | 574,082 | +0.18(+1.04%) |
Jan 02, 2014 | 17.51 | 17.63 | 17.28 | 17.35 | 480,909 | -0.23(-1.33%) |
Dec 31, 2013 | 17.65 | 17.59 | 17.59 | 17.59 | 374,465 | +0.00(+0.00%) |
Dec 30, 2013 | 17.72 | 17.72 | 17.55 | 17.59 | 313,524 | -0.20(-1.10%) |
Dec 27, 2013 | 17.90 | 17.90 | 17.69 | 17.78 | 279,447 | -0.04(-0.21%) |
Dec 26, 2013 | 17.87 | 18.02 | 17.81 | 17.82 | 309,881 | -0.06(-0.34%) |
Dec 24, 2013 | 17.99 | 18.05 | 17.69 | 17.88 | 123,040 | -0.02(-0.13%) |
Dec 23, 2013 | 17.65 | 17.93 | 17.57 | 17.90 | 272,842 | +0.38(+2.19%) |
Dec 20, 2013 | 17.54 | 17.69 | 17.45 | 17.52 | 1,258,245 | +0.05(+0.30%) |
Dec 19, 2013 | 17.55 | 17.63 | 17.46 | 17.47 | 468,915 | -0.17(-0.98%) |
Dec 18, 2013 | 17.43 | 17.66 | 17.28 | 17.64 | 338,972 | +0.22(+1.25%) |
Dec 17, 2013 | 17.62 | 17.62 | 17.28 | 17.42 | 344,326 | -0.17(-0.98%) |
Dec 16, 2013 | 17.43 | 17.75 | 17.30 | 17.60 | 452,600 | +0.23(+1.30%) |
Dec 13, 2013 | 17.54 | 17.54 | 17.22 | 17.37 | 251,070 | -0.10(-0.56%) |
Dec 12, 2013 | 17.27 | 17.51 | 17.23 | 17.47 | 306,382 | +0.17(+1.00%) |
Dec 11, 2013 | 17.75 | 17.84 | 17.29 | 17.30 | 549,624 | -0.49(-2.75%) |
Dec 10, 2013 | 17.76 | 17.83 | 17.64 | 17.78 | 412,744 | -0.04(-0.21%) |
Dec 09, 2013 | 17.70 | 17.82 | 17.67 | 17.82 | 406,624 | +0.12(+0.68%) |
Dec 06, 2013 | 17.48 | 17.73 | 17.37 | 17.70 | 0 | +0.35(+2.04%) |
Dec 05, 2013 | 17.30 | 17.35 | 17.09 | 17.35 | 0 | +0.08(+0.44%) |
Dec 04, 2013 | 17.27 | 17.43 | 17.12 | 17.27 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 17.54 | 17.63 | 17.22 | 17.30 | 0 | -0.30(-1.71%) |
Dec 02, 2013 | 17.56 | 17.83 | 17.35 | 17.60 | 0 | +0.02(+0.09%) |
Nov 29, 2013 | 17.84 | 17.90 | 17.57 | 17.59 | 0 | -0.17(-0.97%) |
Nov 27, 2013 | 17.63 | 17.78 | 17.55 | 17.76 | 0 | +0.14(+0.81%) |
Nov 26, 2013 | 17.51 | 17.65 | 17.43 | 17.62 | 0 | +0.17(+0.95%) |
Nov 25, 2013 | 17.39 | 17.53 | 17.33 | 17.45 | 0 | +0.07(+0.39%) |
Nov 22, 2013 | 17.30 | 17.41 | 17.09 | 17.39 | 0 | +0.08(+0.48%) |
Nov 21, 2013 | 16.99 | 17.32 | 16.85 | 17.30 | 584,061 | +0.38(+2.27%) |
Nov 20, 2013 | 16.75 | 17.07 | 16.75 | 16.92 | 336,579 | -0.06(-0.35%) |
Nov 19, 2013 | 17.03 | 17.13 | 16.84 | 16.98 | 0 | -0.08(-0.44%) |
Nov 18, 2013 | 17.15 | 17.21 | 16.97 | 17.05 | 362,847 | -0.04(-0.22%) |
Nov 15, 2013 | 17.16 | 17.29 | 16.95 | 17.09 | 0 | -0.08(-0.48%) |
Nov 14, 2013 | 17.20 | 17.22 | 17.05 | 17.18 | 314,505 | -0.01(-0.04%) |
Nov 13, 2013 | 16.92 | 17.19 | 16.81 | 17.18 | 0 | +0.22(+1.29%) |
Nov 12, 2013 | 17.11 | 17.21 | 16.85 | 16.96 | 457,667 | -0.20(-1.18%) |
Nov 11, 2013 | 17.30 | 17.33 | 17.04 | 17.17 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 16.67 | 17.33 | 16.66 | 17.19 | 0 | +0.52(+3.11%) |
Nov 07, 2013 | 17.26 | 17.26 | 16.67 | 16.67 | 1,638,163 | -0.50(-2.93%) |
Nov 06, 2013 | 16.93 | 17.22 | 16.87 | 17.18 | 558,775 | +0.37(+2.19%) |
Nov 05, 2013 | 17.03 | 17.05 | 16.81 | 16.81 | 497,774 | -0.32(-1.84%) |
Nov 04, 2013 | 17.21 | 17.21 | 16.94 | 17.12 | 270,936 | +0.02(+0.13%) |
Nov 01, 2013 | 17.18 | 17.18 | 16.85 | 17.10 | 0 | -0.02(-0.13%) |
Oct 31, 2013 | 17.19 | 17.22 | 17.05 | 17.12 | 468,073 | -0.10(-0.57%) |
Oct 30, 2013 | 17.30 | 17.41 | 17.21 | 17.22 | 285,883 | -0.09(-0.52%) |
Oct 29, 2013 | 17.53 | 17.66 | 17.12 | 17.31 | 364,598 | -0.17(-0.95%) |
Oct 28, 2013 | 17.26 | 17.48 | 17.19 | 17.48 | 0 | +0.22(+1.26%) |
Oct 25, 2013 | 17.15 | 17.28 | 17.10 | 17.26 | 0 | +0.14(+0.79%) |
Oct 24, 2013 | 17.05 | 17.19 | 16.90 | 17.12 | 470,865 | +0.07(+0.40%) |
Oct 23, 2013 | 16.98 | 17.09 | 16.90 | 17.05 | 365,403 | -0.05(-0.31%) |
Oct 22, 2013 | 17.10 | 17.21 | 16.93 | 17.11 | 526,384 | +0.00(+0.00%) |
Oct 21, 2013 | 17.18 | 17.30 | 17.05 | 17.11 | 0 | -0.07(-0.42%) |
Oct 18, 2013 | 17.12 | 17.22 | 16.94 | 17.18 | 556,140 | +0.10(+0.59%) |
Oct 17, 2013 | 17.11 | 17.18 | 16.92 | 17.08 | 650,966 | -0.09(-0.52%) |
Oct 16, 2013 | 16.71 | 17.18 | 16.65 | 17.17 | 986,715 | +0.59(+3.58%) |
Oct 15, 2013 | 16.36 | 16.92 | 16.34 | 16.57 | 1,354,641 | +0.25(+1.52%) |
Oct 14, 2013 | 15.93 | 16.33 | 15.93 | 16.33 | 549,844 | +0.28(+1.73%) |
Oct 11, 2013 | 15.76 | 16.05 | 15.67 | 16.05 | 0 | +0.17(+1.09%) |
Oct 10, 2013 | 15.51 | 15.91 | 15.43 | 15.87 | 522,667 | +0.50(+3.23%) |
Oct 09, 2013 | 15.44 | 15.56 | 15.36 | 15.38 | 0 | -0.08(-0.53%) |
Oct 08, 2013 | 15.54 | 15.60 | 15.38 | 15.46 | 637,739 | -0.11(-0.72%) |
Oct 07, 2013 | 15.67 | 15.68 | 15.51 | 15.57 | 657,369 | -0.23(-1.47%) |
Oct 04, 2013 | 15.62 | 15.81 | 15.58 | 15.81 | 0 | +0.19(+1.20%) |
Oct 03, 2013 | 15.55 | 15.66 | 15.45 | 15.62 | 548,139 | +0.03(+0.19%) |
Oct 02, 2013 | 15.72 | 15.72 | 15.54 | 15.59 | 0 | -0.17(-1.10%) |
Oct 01, 2013 | 15.51 | 15.84 | 15.43 | 15.76 | 1,078,482 | +0.28(+1.84%) |
Sep 30, 2013 | 15.25 | 15.52 | 15.23 | 15.48 | 702,764 | +0.11(+0.73%) |
Sep 27, 2013 | 15.23 | 15.45 | 15.20 | 15.36 | 0 | +0.04(+0.24%) |
Sep 26, 2013 | 15.28 | 15.42 | 15.16 | 15.33 | 526,469 | +0.04(+0.29%) |
Sep 25, 2013 | 15.17 | 15.36 | 15.09 | 15.28 | 540,585 | +0.15(+0.99%) |
Sep 24, 2013 | 14.98 | 15.25 | 14.86 | 15.13 | 1,255,832 | +0.30(+1.99%) |
Sep 23, 2013 | 14.92 | 14.97 | 14.62 | 14.84 | 1,256,815 | -0.10(-0.68%) |
Sep 20, 2013 | 15.07 | 15.08 | 14.92 | 14.94 | 0 | -0.10(-0.70%) |
Sep 19, 2013 | 15.51 | 15.54 | 14.95 | 15.04 | 0 | -0.49(-3.13%) |
Sep 18, 2013 | 15.91 | 16.09 | 15.48 | 15.53 | 0 | -0.34(-2.17%) |
Sep 17, 2013 | 15.75 | 15.96 | 15.68 | 15.87 | 0 | +0.13(+0.86%) |
Sep 16, 2013 | 15.68 | 15.86 | 15.63 | 15.74 | 0 | +0.05(+0.33%) |
Sep 13, 2013 | 15.64 | 15.75 | 15.54 | 15.69 | 0 | +0.09(+0.58%) |
Sep 12, 2013 | 15.82 | 15.84 | 15.56 | 15.60 | 0 | -0.17(-1.09%) |
Sep 11, 2013 | 15.60 | 15.77 | 15.51 | 15.77 | 0 | +0.17(+1.10%) |
Sep 10, 2013 | 15.68 | 15.76 | 15.45 | 15.60 | 700,989 | -0.03(-0.19%) |
Sep 09, 2013 | 15.63 | 15.73 | 15.48 | 15.63 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 15.73 | 15.73 | 15.27 | 15.62 | 0 | -0.04(-0.24%) |
Sep 05, 2013 | 15.50 | 15.70 | 15.47 | 15.66 | 505,775 | +0.18(+1.16%) |
Sep 04, 2013 | 15.42 | 15.67 | 15.30 | 15.48 | 638,640 | +0.01(+0.05%) |
Sep 03, 2013 | 15.78 | 16.01 | 15.17 | 15.47 | 0 | -0.16(-1.05%) |
Aug 30, 2013 | 15.91 | 15.98 | 15.60 | 15.63 | 0 | -0.28(-1.74%) |
Aug 29, 2013 | 15.98 | 16.04 | 15.86 | 15.91 | 0 | -0.06(-0.38%) |
Aug 28, 2013 | 16.02 | 16.08 | 15.93 | 15.97 | 363,135 | -0.01(-0.09%) |
Aug 27, 2013 | 16.58 | 16.64 | 15.98 | 15.99 | 344,247 | -0.70(-4.17%) |
Aug 26, 2013 | 16.90 | 17.05 | 16.65 | 16.68 | 286,939 | -0.21(-1.24%) |
Aug 23, 2013 | 16.77 | 16.91 | 16.58 | 16.89 | 0 | +0.12(+0.71%) |
Aug 22, 2013 | 16.27 | 16.81 | 16.26 | 16.77 | 0 | +0.49(+2.99%) |
Aug 21, 2013 | 16.56 | 16.58 | 16.28 | 16.29 | 0 | -0.31(-1.89%) |
Aug 20, 2013 | 16.35 | 16.66 | 16.33 | 16.60 | 251,292 | +0.28(+1.74%) |
Aug 19, 2013 | 16.35 | 16.54 | 16.26 | 16.32 | 311,900 | -0.13(-0.77%) |
Aug 16, 2013 | 16.46 | 16.67 | 16.32 | 16.44 | 0 | -0.02(-0.14%) |
Aug 15, 2013 | 16.51 | 16.56 | 16.33 | 16.46 | 388,147 | -0.11(-0.68%) |
Aug 14, 2013 | 16.67 | 16.69 | 16.54 | 16.58 | 233,920 | -0.10(-0.63%) |
Aug 13, 2013 | 16.78 | 16.78 | 16.51 | 16.68 | 271,992 | -0.03(-0.16%) |
Aug 12, 2013 | 16.48 | 16.76 | 16.46 | 16.71 | 284,504 | +0.12(+0.74%) |
Aug 09, 2013 | 16.57 | 16.78 | 16.46 | 16.58 | 240,065 | +0.01(+0.05%) |
Aug 08, 2013 | 16.64 | 16.76 | 16.49 | 16.58 | 239,445 | +0.06(+0.36%) |
Aug 07, 2013 | 16.70 | 16.74 | 16.52 | 16.52 | 335,750 | -0.19(-1.16%) |
Aug 06, 2013 | 16.82 | 16.85 | 16.66 | 16.71 | 296,857 | -0.19(-1.11%) |
Aug 05, 2013 | 16.73 | 16.95 | 16.64 | 16.90 | 552,956 | +0.07(+0.40%) |
Aug 02, 2013 | 16.73 | 16.85 | 16.63 | 16.83 | 390,879 | -0.01(-0.04%) |
Aug 01, 2013 | 16.46 | 16.88 | 16.36 | 16.84 | 1,223,944 | +0.56(+3.45%) |
Jul 31, 2013 | 16.35 | 16.52 | 16.23 | 16.28 | 0 | +0.01(+0.05%) |
Jul 30, 2013 | 16.34 | 16.43 | 16.20 | 16.27 | 702,850 | -0.05(-0.32%) |
Jul 29, 2013 | 16.58 | 16.58 | 16.30 | 16.32 | 0 | -0.24(-1.45%) |
Jul 26, 2013 | 16.73 | 16.75 | 16.52 | 16.56 | 0 | -0.20(-1.21%) |
Jul 25, 2013 | 16.80 | 16.89 | 16.67 | 16.76 | 0 | -0.04(-0.22%) |
Jul 24, 2013 | 16.84 | 16.92 | 16.73 | 16.80 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 16.49 | 16.83 | 16.46 | 16.77 | 0 | +0.27(+1.63%) |
Jul 22, 2013 | 16.61 | 16.76 | 16.47 | 16.50 | 0 | -0.11(-0.68%) |
Jul 19, 2013 | 15.47 | 17.03 | 15.47 | 16.61 | 0 | +1.18(+7.66%) |
Jul 18, 2013 | 15.13 | 15.45 | 15.02 | 15.43 | 0 | +0.32(+2.10%) |
Jul 17, 2013 | 15.12 | 15.27 | 15.02 | 15.11 | 320,641 | -0.00(-0.03%) |
Jul 16, 2013 | 15.20 | 15.31 | 15.03 | 15.12 | 0 | -0.10(-0.64%) |
Jul 15, 2013 | 15.25 | 15.25 | 15.11 | 15.22 | 0 | +0.06(+0.40%) |
Jul 12, 2013 | 14.96 | 15.22 | 14.84 | 15.16 | 0 | +0.16(+1.10%) |
Jul 11, 2013 | 15.46 | 15.46 | 14.96 | 14.99 | 1,232,513 | -0.32(-2.10%) |
Jul 10, 2013 | 15.71 | 15.85 | 15.19 | 15.31 | 0 | -0.40(-2.57%) |
Jul 09, 2013 | 15.56 | 15.79 | 15.43 | 15.72 | 0 | +0.22(+1.40%) |
Jul 08, 2013 | 15.41 | 15.54 | 15.26 | 15.50 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 14.99 | 15.32 | 14.78 | 15.31 | 0 | +0.36(+2.40%) |
Jul 03, 2013 | 14.64 | 14.97 | 14.51 | 14.95 | 0 | +0.28(+1.89%) |
Jul 02, 2013 | 14.47 | 14.96 | 14.47 | 14.68 | 0 | +0.13(+0.93%) |
Jul 01, 2013 | 14.20 | 14.58 | 14.09 | 14.54 | 0 | +0.48(+3.39%) |
Jun 28, 2013 | 13.71 | 14.11 | 13.59 | 14.06 | 1,181,409 | +0.42(+3.11%) |
Jun 27, 2013 | 13.52 | 13.69 | 13.51 | 13.64 | 0 | +0.17(+1.27%) |
Jun 26, 2013 | 13.74 | 13.77 | 13.43 | 13.47 | 0 | -0.14(-1.04%) |
Jun 25, 2013 | 13.26 | 13.70 | 13.09 | 13.61 | 0 | +0.49(+3.75%) |
Jun 24, 2013 | 12.90 | 13.17 | 12.74 | 13.12 | 0 | +0.15(+1.15%) |
Jun 21, 2013 | 12.91 | 13.14 | 12.91 | 12.97 | 1,301,207 | +0.08(+0.64%) |
Jun 20, 2013 | 12.78 | 12.98 | 12.72 | 12.89 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 12.95 | 13.04 | 12.88 | 12.89 | 0 | -0.10(-0.75%) |
Jun 18, 2013 | 12.91 | 13.08 | 12.87 | 12.98 | 0 | +0.12(+0.93%) |
Jun 17, 2013 | 12.88 | 12.95 | 12.78 | 12.87 | 0 | +0.05(+0.41%) |
Jun 14, 2013 | 12.87 | 12.91 | 12.80 | 12.81 | 0 | -0.09(-0.69%) |
Jun 13, 2013 | 12.66 | 12.95 | 12.63 | 12.90 | 352,831 | +0.26(+2.06%) |
Jun 12, 2013 | 12.72 | 12.74 | 12.57 | 12.64 | 478,423 | +0.01(+0.12%) |
Jun 11, 2013 | 12.74 | 12.76 | 12.57 | 12.63 | 604,284 | -0.27(-2.08%) |
Jun 10, 2013 | 12.84 | 12.93 | 12.78 | 12.90 | 0 | +0.06(+0.46%) |
Jun 07, 2013 | 12.83 | 12.87 | 12.69 | 12.84 | 0 | +0.06(+0.47%) |
Jun 06, 2013 | 12.63 | 12.79 | 12.58 | 12.78 | 0 | +0.12(+0.94%) |
Jun 05, 2013 | 12.81 | 12.87 | 12.65 | 12.66 | 0 | -0.20(-1.56%) |
Jun 04, 2013 | 13.03 | 13.07 | 12.79 | 12.86 | 0 | -0.18(-1.37%) |
Jun 03, 2013 | 13.06 | 13.06 | 12.87 | 13.04 | 622,132 | +0.01(+0.06%) |
May 31, 2013 | 12.88 | 13.07 | 12.81 | 13.03 | 627,654 | +0.10(+0.81%) |
May 30, 2013 | 12.91 | 12.93 | 12.81 | 12.93 | 0 | +0.04(+0.29%) |
May 29, 2013 | 12.90 | 12.98 | 12.81 | 12.89 | 393,716 | -0.14(-1.09%) |
May 28, 2013 | 13.10 | 13.18 | 12.94 | 13.03 | 386,244 | +0.06(+0.46%) |
May 24, 2013 | 12.91 | 13.01 | 12.85 | 12.97 | 0 | -0.01(-0.11%) |
May 23, 2013 | 12.94 | 13.02 | 12.74 | 12.98 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.13 | 13.22 | 12.93 | 12.98 | 0 | -0.16(-1.25%) |
May 21, 2013 | 13.14 | 13.19 | 13.04 | 13.14 | 0 | +0.01(+0.11%) |
May 20, 2013 | 13.10 | 13.19 | 13.07 | 13.13 | 0 | +0.01(+0.11%) |
May 17, 2013 | 13.09 | 13.15 | 13.04 | 13.11 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.17 | 13.17 | 13.00 | 13.01 | 451,357 | -0.10(-0.80%) |
May 15, 2013 | 12.88 | 13.12 | 12.88 | 13.12 | 0 | +0.34(+2.68%) |
May 13, 2013 | 12.75 | 12.84 | 12.67 | 12.78 | 0 | -0.01(-0.12%) |
May 10, 2013 | 12.78 | 12.83 | 12.71 | 12.79 | 0 | +0.03(+0.23%) |
May 09, 2013 | 12.90 | 12.90 | 12.75 | 12.76 | 0 | -0.12(-0.93%) |
May 08, 2013 | 12.81 | 12.90 | 12.72 | 12.88 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.73 | 12.85 | 12.71 | 12.85 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.66 | 12.74 | 12.64 | 12.68 | 0 | +0.01(+0.12%) |
May 03, 2013 | 12.66 | 12.74 | 12.64 | 12.66 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.55 | 12.66 | 12.54 | 12.57 | 0 | +0.01(+0.12%) |
May 01, 2013 | 12.73 | 12.76 | 12.53 | 12.55 | 0 | -0.24(-1.86%) |
Apr 30, 2013 | 12.63 | 12.81 | 12.63 | 12.79 | 1,642,392 | +0.17(+1.36%) |
Apr 29, 2013 | 12.71 | 12.72 | 12.57 | 12.62 | 436,367 | -0.03(-0.24%) |
Apr 26, 2013 | 12.66 | 12.70 | 12.60 | 12.65 | 1,113,455 | -0.05(-0.41%) |
Apr 25, 2013 | 12.55 | 12.75 | 12.49 | 12.70 | 1,217,248 | +0.21(+1.67%) |
Apr 24, 2013 | 12.29 | 12.60 | 12.29 | 12.49 | 0 | +0.19(+1.57%) |
Apr 23, 2013 | 12.05 | 12.31 | 12.05 | 12.30 | 1,752,033 | +0.31(+2.61%) |
Apr 22, 2013 | 12.11 | 12.14 | 11.95 | 11.99 | 572,670 | -0.08(-0.68%) |
Apr 19, 2013 | 12.01 | 12.11 | 11.92 | 12.07 | 805,404 | +0.12(+1.00%) |
Apr 18, 2013 | 12.04 | 12.05 | 11.88 | 11.95 | 983,050 | -0.04(-0.31%) |
Apr 17, 2013 | 11.86 | 12.00 | 11.76 | 11.99 | 1,208,388 | +0.01(+0.06%) |
Apr 16, 2013 | 12.39 | 12.49 | 11.91 | 11.98 | 1,007,859 | -0.32(-2.61%) |
Apr 15, 2013 | 12.56 | 12.63 | 12.28 | 12.30 | 588,268 | -0.34(-2.71%) |
Apr 12, 2013 | 12.71 | 12.85 | 12.60 | 12.64 | 265,179 | -0.09(-0.70%) |
Apr 11, 2013 | 12.75 | 12.78 | 12.52 | 12.73 | 406,447 | -0.03(-0.23%) |
Apr 10, 2013 | 12.66 | 12.81 | 12.62 | 12.76 | 314,932 | +0.13(+1.06%) |
Apr 09, 2013 | 12.63 | 12.71 | 12.46 | 12.63 | 402,666 | +0.02(+0.18%) |
Apr 08, 2013 | 12.54 | 12.62 | 12.41 | 12.60 | 333,775 | +0.07(+0.59%) |
Apr 05, 2013 | 12.43 | 12.54 | 12.39 | 12.53 | 345,240 | -0.06(-0.47%) |
Apr 04, 2013 | 12.60 | 12.63 | 12.49 | 12.59 | 455,995 | -0.01(-0.12%) |
Apr 03, 2013 | 12.85 | 12.89 | 12.56 | 12.60 | 692,926 | -0.24(-1.86%) |
Apr 02, 2013 | 12.90 | 13.13 | 12.80 | 12.84 | 427,949 | +0.01(+0.12%) |
Apr 01, 2013 | 12.94 | 13.03 | 12.76 | 12.83 | 267,330 | -0.14(-1.09%) |
Mar 28, 2013 | 12.92 | 12.99 | 12.92 | 12.97 | 346,443 | +0.04(+0.34%) |
Mar 27, 2013 | 12.89 | 12.96 | 12.84 | 12.92 | 640,959 | -0.01(-0.06%) |
Mar 26, 2013 | 12.90 | 13.04 | 12.90 | 12.93 | 524,007 | +0.07(+0.52%) |
Mar 25, 2013 | 12.86 | 12.95 | 12.82 | 12.87 | 621,866 | +0.05(+0.40%) |
Mar 22, 2013 | 13.02 | 13.02 | 12.74 | 12.81 | 452,948 | -0.16(-1.20%) |
Mar 21, 2013 | 12.98 | 13.07 | 12.92 | 12.97 | 328,781 | -0.10(-0.74%) |
Mar 20, 2013 | 13.07 | 13.12 | 13.04 | 13.07 | 301,607 | +0.06(+0.46%) |
Mar 19, 2013 | 13.00 | 13.13 | 12.98 | 13.01 | 443,094 | +0.05(+0.40%) |
Mar 18, 2013 | 12.96 | 13.05 | 12.91 | 12.95 | 490,547 | -0.13(-1.02%) |
Mar 15, 2013 | 13.08 | 13.20 | 13.08 | 13.09 | 1,066,136 | +0.01(+0.06%) |
Mar 14, 2013 | 13.02 | 13.15 | 13.00 | 13.08 | 1,412,393 | +0.06(+0.45%) |
Mar 13, 2013 | 12.98 | 13.06 | 12.94 | 13.02 | 433,066 | +0.05(+0.40%) |
Mar 12, 2013 | 12.98 | 13.02 | 12.90 | 12.97 | 329,201 | -0.02(-0.17%) |
Mar 11, 2013 | 13.09 | 13.15 | 12.95 | 12.99 | 391,825 | -0.13(-1.02%) |
Mar 08, 2013 | 13.04 | 13.17 | 12.98 | 13.12 | 1,279,073 | +0.12(+0.91%) |
Mar 07, 2013 | 13.02 | 13.11 | 12.95 | 13.01 | 679,983 | +0.00(+0.00%) |
Mar 06, 2013 | 13.12 | 13.12 | 12.99 | 13.01 | 347,301 | -0.07(-0.57%) |
Mar 05, 2013 | 13.08 | 13.27 | 13.04 | 13.08 | 493,620 | +0.08(+0.63%) |
Mar 04, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 762,899 | +0.08(+0.63%) |