Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.46 | 18.50 | 18.16 | 18.22 | 46,713 | -0.30(-1.62%) |
Oct 30, 2013 | 19.20 | 19.20 | 18.36 | 18.52 | 28,725 | -0.67(-3.49%) |
Oct 29, 2013 | 19.05 | 19.27 | 18.65 | 19.19 | 38,635 | +0.15(+0.79%) |
Oct 28, 2013 | 19.20 | 19.22 | 18.78 | 19.04 | 27,751 | +0.03(+0.16%) |
Oct 25, 2013 | 18.89 | 19.05 | 18.46 | 19.01 | 69,082 | +0.21(+1.12%) |
Oct 24, 2013 | 18.71 | 19.06 | 18.71 | 18.80 | 20,286 | +0.09(+0.48%) |
Oct 23, 2013 | 18.61 | 18.85 | 18.45 | 18.71 | 30,999 | -0.07(-0.37%) |
Oct 22, 2013 | 18.55 | 18.88 | 18.42 | 18.78 | 36,930 | +0.28(+1.51%) |
Oct 21, 2013 | 18.52 | 18.73 | 18.30 | 18.50 | 49,095 | -0.10(-0.54%) |
Oct 18, 2013 | 18.24 | 18.62 | 17.89 | 18.60 | 62,691 | +0.57(+3.16%) |
Oct 17, 2013 | 17.66 | 18.04 | 17.64 | 18.03 | 48,974 | +0.33(+1.86%) |
Oct 16, 2013 | 17.75 | 17.86 | 17.41 | 17.70 | 30,819 | +0.05(+0.28%) |
Oct 15, 2013 | 17.59 | 17.67 | 17.25 | 17.65 | 37,923 | +0.05(+0.28%) |
Oct 14, 2013 | 17.02 | 17.61 | 16.92 | 17.60 | 31,744 | +0.41(+2.39%) |
Oct 11, 2013 | 17.03 | 17.19 | 16.84 | 17.19 | 30,263 | +0.04(+0.23%) |
Oct 10, 2013 | 16.58 | 17.28 | 16.58 | 17.15 | 38,016 | +0.81(+4.96%) |
Oct 09, 2013 | 16.58 | 16.82 | 16.13 | 16.34 | 46,663 | -0.15(-0.91%) |
Oct 08, 2013 | 17.10 | 17.20 | 16.44 | 16.49 | 31,638 | -0.62(-3.62%) |
Oct 07, 2013 | 16.89 | 17.19 | 16.72 | 17.11 | 56,142 | +0.04(+0.23%) |
Oct 04, 2013 | 16.89 | 17.20 | 16.89 | 17.07 | 31,231 | +0.14(+0.83%) |
Oct 03, 2013 | 17.02 | 17.12 | 16.64 | 16.93 | 32,751 | -0.18(-1.05%) |
Oct 02, 2013 | 17.47 | 17.62 | 17.02 | 17.11 | 50,476 | -0.55(-3.11%) |
Oct 01, 2013 | 17.18 | 17.66 | 17.00 | 17.66 | 126,426 | +0.49(+2.85%) |
Sep 30, 2013 | 16.85 | 17.18 | 16.74 | 17.17 | 75,538 | +0.09(+0.53%) |
Sep 27, 2013 | 16.95 | 17.17 | 16.95 | 17.08 | 42,546 | -0.03(-0.18%) |
Sep 26, 2013 | 16.95 | 17.11 | 16.90 | 17.11 | 42,535 | +0.18(+1.06%) |
Sep 25, 2013 | 16.92 | 17.04 | 16.91 | 16.93 | 41,625 | +0.01(+0.06%) |
Sep 24, 2013 | 16.73 | 17.06 | 16.43 | 16.92 | 67,571 | +0.17(+1.01%) |
Sep 23, 2013 | 16.72 | 16.82 | 16.59 | 16.75 | 34,673 | -0.09(-0.53%) |
Sep 20, 2013 | 16.50 | 16.90 | 16.44 | 16.84 | 97,204 | +0.46(+2.81%) |
Sep 19, 2013 | 16.35 | 16.72 | 16.25 | 16.38 | 85,303 | -0.23(-1.38%) |
Sep 18, 2013 | 16.36 | 16.90 | 16.10 | 16.61 | 39,415 | +0.25(+1.53%) |
Sep 17, 2013 | 16.24 | 16.41 | 16.20 | 16.36 | 37,086 | +0.13(+0.80%) |
Sep 16, 2013 | 16.39 | 16.59 | 16.19 | 16.23 | 51,812 | -0.16(-0.98%) |
Sep 13, 2013 | 16.42 | 16.53 | 16.35 | 16.39 | 43,972 | +0.04(+0.24%) |
Sep 12, 2013 | 16.49 | 16.63 | 16.26 | 16.35 | 23,624 | -0.20(-1.21%) |
Sep 11, 2013 | 16.34 | 16.55 | 16.28 | 16.55 | 47,547 | +0.24(+1.47%) |
Sep 10, 2013 | 16.17 | 16.48 | 16.15 | 16.31 | 82,492 | +0.26(+1.62%) |
Sep 09, 2013 | 16.10 | 16.10 | 15.93 | 16.05 | 111,594 | +0.00(+0.00%) |
Sep 06, 2013 | 16.05 | 16.07 | 15.60 | 16.05 | 40,803 | +0.05(+0.31%) |
Sep 05, 2013 | 16.08 | 16.14 | 15.93 | 16.00 | 47,038 | -0.01(-0.06%) |
Sep 04, 2013 | 15.91 | 16.05 | 15.70 | 16.01 | 42,132 | +0.09(+0.57%) |
Sep 03, 2013 | 15.77 | 15.94 | 15.68 | 15.92 | 36,759 | +0.39(+2.51%) |
Aug 30, 2013 | 15.57 | 15.60 | 15.45 | 15.53 | 54,604 | -0.10(-0.64%) |
Aug 29, 2013 | 15.50 | 15.68 | 15.42 | 15.63 | 39,090 | +0.12(+0.77%) |
Aug 28, 2013 | 15.41 | 15.51 | 15.40 | 15.51 | 38,597 | +0.16(+1.04%) |
Aug 27, 2013 | 15.80 | 15.88 | 15.29 | 15.35 | 37,741 | -0.71(-4.42%) |
Aug 26, 2013 | 16.09 | 16.10 | 15.97 | 16.06 | 49,307 | +0.00(+0.00%) |
Aug 23, 2013 | 15.94 | 16.18 | 15.94 | 16.06 | 13,505 | +0.14(+0.88%) |
Aug 22, 2013 | 16.01 | 16.11 | 15.85 | 15.92 | 25,857 | -0.04(-0.25%) |
Aug 21, 2013 | 16.06 | 16.10 | 15.85 | 15.96 | 23,418 | -0.17(-1.05%) |
Aug 20, 2013 | 15.95 | 16.29 | 15.95 | 16.13 | 31,011 | +0.15(+0.94%) |
Aug 19, 2013 | 16.07 | 16.15 | 15.88 | 15.98 | 27,976 | -0.17(-1.05%) |
Aug 16, 2013 | 15.93 | 16.23 | 15.90 | 16.15 | 30,495 | +0.10(+0.62%) |
Aug 15, 2013 | 15.93 | 16.09 | 15.76 | 16.05 | 76,502 | -0.16(-0.99%) |
Aug 14, 2013 | 16.12 | 16.25 | 16.10 | 16.21 | 23,635 | +0.04(+0.25%) |
Aug 13, 2013 | 16.13 | 16.27 | 15.98 | 16.17 | 11,722 | +0.06(+0.37%) |
Aug 12, 2013 | 15.95 | 16.32 | 15.87 | 16.11 | 33,284 | +0.02(+0.12%) |
Aug 09, 2013 | 16.25 | 16.25 | 16.00 | 16.09 | 39,154 | -0.14(-0.86%) |
Aug 08, 2013 | 16.11 | 16.25 | 16.07 | 16.23 | 34,246 | +0.23(+1.44%) |
Aug 07, 2013 | 16.05 | 16.14 | 15.92 | 16.00 | 21,160 | -0.16(-0.99%) |
Aug 06, 2013 | 16.14 | 16.20 | 15.95 | 16.16 | 20,552 | -0.02(-0.12%) |
Aug 05, 2013 | 16.02 | 16.20 | 16.01 | 16.18 | 27,507 | +0.17(+1.06%) |
Aug 02, 2013 | 16.18 | 16.23 | 15.85 | 16.01 | 20,934 | -0.24(-1.48%) |
Aug 01, 2013 | 15.86 | 16.25 | 15.83 | 16.25 | 56,733 | +0.69(+4.43%) |
Jul 31, 2013 | 15.50 | 15.90 | 15.48 | 15.56 | 36,585 | -0.19(-1.21%) |
Jul 30, 2013 | 15.98 | 16.00 | 15.41 | 15.75 | 41,431 | -0.17(-1.07%) |
Jul 29, 2013 | 15.96 | 16.13 | 15.64 | 15.92 | 22,684 | -0.14(-0.87%) |
Jul 26, 2013 | 16.26 | 16.43 | 15.96 | 16.06 | 14,329 | -0.39(-2.37%) |
Jul 25, 2013 | 16.14 | 16.54 | 16.14 | 16.45 | 88,491 | +0.22(+1.36%) |
Jul 24, 2013 | 16.26 | 16.48 | 16.14 | 16.23 | 48,729 | +0.10(+0.62%) |
Jul 23, 2013 | 16.25 | 16.25 | 16.08 | 16.13 | 19,438 | -0.11(-0.68%) |
Jul 22, 2013 | 16.09 | 16.26 | 15.98 | 16.24 | 48,128 | +0.24(+1.50%) |
Jul 19, 2013 | 15.97 | 16.03 | 15.79 | 16.00 | 38,917 | +0.00(+0.00%) |
Jul 18, 2013 | 15.27 | 16.00 | 15.08 | 16.00 | 102,561 | +0.78(+5.12%) |
Jul 17, 2013 | 15.21 | 15.32 | 15.08 | 15.22 | 17,081 | +0.06(+0.40%) |
Jul 16, 2013 | 14.87 | 15.20 | 14.80 | 15.16 | 46,532 | +0.27(+1.81%) |
Jul 15, 2013 | 14.91 | 15.10 | 14.85 | 14.89 | 54,966 | +0.02(+0.13%) |
Jul 12, 2013 | 14.68 | 15.00 | 14.63 | 14.87 | 60,938 | +0.13(+0.88%) |
Jul 11, 2013 | 15.08 | 15.08 | 14.64 | 14.74 | 72,160 | -0.12(-0.81%) |
Jul 10, 2013 | 14.85 | 15.04 | 14.72 | 14.86 | 44,452 | +0.01(+0.07%) |
Jul 09, 2013 | 14.81 | 15.05 | 14.80 | 14.85 | 49,940 | +0.11(+0.75%) |
Jul 08, 2013 | 14.87 | 15.00 | 14.67 | 14.74 | 75,949 | -0.21(-1.40%) |
Jul 05, 2013 | 15.19 | 15.19 | 14.61 | 14.95 | 60,781 | +0.07(+0.47%) |
Jul 03, 2013 | 14.69 | 14.90 | 14.62 | 14.88 | 8,041 | +0.05(+0.34%) |
Jul 02, 2013 | 14.85 | 14.96 | 14.59 | 14.83 | 32,137 | -0.07(-0.47%) |
Jul 01, 2013 | 14.66 | 15.03 | 14.53 | 14.90 | 34,505 | +0.30(+2.05%) |
Jun 28, 2013 | 14.52 | 14.72 | 14.48 | 14.60 | 96,875 | -0.01(-0.07%) |
Jun 27, 2013 | 14.50 | 14.75 | 14.48 | 14.61 | 41,169 | +0.28(+1.95%) |
Jun 26, 2013 | 14.71 | 14.71 | 14.22 | 14.33 | 34,412 | -0.27(-1.85%) |
Jun 25, 2013 | 14.25 | 14.65 | 14.21 | 14.60 | 42,109 | +0.24(+1.67%) |
Jun 24, 2013 | 14.18 | 14.55 | 14.18 | 14.36 | 33,272 | -0.07(-0.49%) |
Jun 21, 2013 | 13.96 | 14.69 | 13.96 | 14.43 | 101,909 | +0.56(+4.04%) |
Jun 20, 2013 | 14.03 | 14.28 | 13.82 | 13.87 | 38,536 | -0.45(-3.14%) |
Jun 19, 2013 | 14.56 | 14.65 | 14.25 | 14.32 | 22,359 | -0.28(-1.92%) |
Jun 18, 2013 | 14.27 | 14.64 | 14.27 | 14.60 | 54,225 | +0.32(+2.24%) |
Jun 17, 2013 | 14.40 | 14.40 | 14.09 | 14.28 | 41,218 | +0.09(+0.63%) |
Jun 14, 2013 | 14.57 | 14.58 | 14.07 | 14.19 | 40,093 | -0.39(-2.67%) |
Jun 13, 2013 | 14.23 | 14.66 | 14.23 | 14.58 | 33,449 | +0.28(+1.96%) |
Jun 12, 2013 | 14.51 | 14.53 | 14.30 | 14.30 | 22,671 | -0.03(-0.21%) |
Jun 11, 2013 | 14.23 | 14.55 | 14.05 | 14.33 | 30,065 | -0.16(-1.10%) |
Jun 10, 2013 | 14.53 | 14.66 | 14.42 | 14.49 | 34,524 | +0.00(+0.00%) |
Jun 07, 2013 | 14.63 | 14.65 | 14.45 | 14.49 | 40,299 | +0.00(+0.00%) |
Jun 06, 2013 | 14.70 | 14.89 | 14.48 | 14.49 | 37,536 | -0.28(-1.90%) |
Jun 05, 2013 | 14.82 | 14.94 | 14.59 | 14.77 | 18,205 | -0.09(-0.61%) |
Jun 04, 2013 | 15.10 | 15.15 | 14.67 | 14.86 | 36,860 | -0.28(-1.85%) |
Jun 03, 2013 | 14.55 | 15.19 | 14.34 | 15.14 | 81,727 | +0.68(+4.70%) |
May 31, 2013 | 14.68 | 14.75 | 14.43 | 14.46 | 31,411 | -0.28(-1.90%) |
May 30, 2013 | 14.70 | 14.93 | 14.60 | 14.74 | 27,694 | +0.16(+1.10%) |
May 29, 2013 | 14.19 | 14.60 | 14.16 | 14.58 | 30,778 | +0.22(+1.53%) |
May 28, 2013 | 14.35 | 14.53 | 14.23 | 14.36 | 57,794 | +0.22(+1.56%) |
May 24, 2013 | 14.31 | 14.38 | 14.05 | 14.14 | 37,698 | -0.27(-1.87%) |
May 23, 2013 | 14.05 | 14.63 | 14.05 | 14.41 | 34,700 | +0.24(+1.69%) |
May 22, 2013 | 14.50 | 14.65 | 14.12 | 14.17 | 47,348 | -0.36(-2.48%) |
May 21, 2013 | 14.51 | 14.63 | 14.31 | 14.53 | 34,906 | -0.02(-0.14%) |
May 20, 2013 | 14.40 | 14.62 | 14.40 | 14.55 | 41,845 | +0.05(+0.34%) |
May 17, 2013 | 14.56 | 14.61 | 14.31 | 14.50 | 52,461 | +0.02(+0.14%) |
May 16, 2013 | 14.58 | 14.59 | 14.24 | 14.48 | 19,551 | -0.09(-0.62%) |
May 15, 2013 | 14.70 | 14.75 | 14.52 | 14.57 | 24,460 | +0.25(+1.75%) |
May 13, 2013 | 14.67 | 14.70 | 14.26 | 14.32 | 49,439 | -0.30(-2.05%) |
May 10, 2013 | 14.25 | 14.68 | 14.25 | 14.62 | 19,712 | +0.28(+1.95%) |
May 09, 2013 | 14.43 | 14.55 | 14.23 | 14.34 | 51,520 | -0.16(-1.10%) |
May 08, 2013 | 14.57 | 14.62 | 14.37 | 14.50 | 45,728 | -0.20(-1.36%) |
May 07, 2013 | 14.34 | 14.73 | 14.29 | 14.70 | 24,446 | +0.31(+2.15%) |
May 06, 2013 | 14.77 | 14.77 | 14.28 | 14.39 | 28,904 | -0.50(-3.36%) |
May 03, 2013 | 14.40 | 15.00 | 14.33 | 14.89 | 147,944 | +0.78(+5.53%) |
May 02, 2013 | 13.59 | 14.33 | 13.34 | 14.11 | 49,273 | +0.66(+4.91%) |
May 01, 2013 | 14.69 | 14.69 | 13.36 | 13.45 | 109,903 | -0.89(-6.21%) |
Apr 30, 2013 | 14.53 | 14.66 | 14.21 | 14.34 | 66,976 | -0.21(-1.44%) |
Apr 29, 2013 | 14.07 | 14.71 | 14.07 | 14.55 | 35,653 | +0.50(+3.56%) |
Apr 26, 2013 | 14.32 | 14.40 | 13.92 | 14.05 | 33,005 | -0.35(-2.43%) |
Apr 25, 2013 | 14.57 | 14.60 | 14.37 | 14.40 | 21,427 | -0.07(-0.48%) |
Apr 24, 2013 | 14.74 | 14.74 | 14.28 | 14.47 | 21,967 | -0.29(-1.96%) |
Apr 23, 2013 | 14.16 | 14.77 | 14.13 | 14.76 | 21,467 | +0.72(+5.13%) |
Apr 22, 2013 | 13.94 | 14.24 | 13.41 | 14.04 | 31,219 | +0.09(+0.65%) |
Apr 19, 2013 | 13.57 | 14.03 | 13.57 | 13.95 | 36,914 | +0.40(+2.95%) |
Apr 18, 2013 | 13.53 | 13.68 | 13.29 | 13.55 | 31,663 | +0.08(+0.59%) |
Apr 17, 2013 | 14.37 | 14.44 | 13.34 | 13.47 | 55,932 | -1.03(-7.10%) |
Apr 16, 2013 | 13.91 | 14.50 | 13.81 | 14.50 | 59,681 | +0.69(+5.00%) |
Apr 15, 2013 | 14.50 | 14.50 | 13.75 | 13.81 | 51,730 | -0.79(-5.41%) |
Apr 12, 2013 | 14.60 | 14.69 | 14.44 | 14.60 | 18,482 | -0.12(-0.82%) |
Apr 11, 2013 | 14.65 | 14.94 | 14.64 | 14.72 | 18,157 | +0.00(+0.00%) |
Apr 10, 2013 | 14.17 | 14.76 | 14.17 | 14.72 | 62,907 | +0.52(+3.66%) |
Apr 09, 2013 | 14.72 | 14.76 | 14.20 | 14.20 | 40,376 | -0.53(-3.60%) |
Apr 08, 2013 | 14.59 | 14.75 | 14.26 | 14.73 | 34,986 | +0.21(+1.45%) |
Apr 05, 2013 | 14.19 | 14.69 | 14.10 | 14.52 | 58,593 | +0.05(+0.35%) |
Apr 04, 2013 | 14.00 | 14.48 | 14.00 | 14.47 | 43,133 | +0.52(+3.73%) |
Apr 03, 2013 | 14.32 | 14.35 | 13.93 | 13.95 | 75,267 | -0.45(-3.13%) |
Apr 02, 2013 | 15.16 | 15.26 | 14.27 | 14.40 | 63,667 | -0.68(-4.51%) |
Apr 01, 2013 | 15.26 | 15.38 | 15.00 | 15.08 | 54,105 | -0.27(-1.76%) |
Mar 28, 2013 | 15.37 | 15.50 | 15.27 | 15.35 | 31,076 | -0.02(-0.13%) |
Mar 27, 2013 | 15.47 | 15.47 | 15.24 | 15.37 | 26,576 | -0.25(-1.60%) |
Mar 26, 2013 | 15.61 | 15.64 | 15.42 | 15.62 | 24,134 | +0.08(+0.51%) |
Mar 25, 2013 | 15.48 | 15.64 | 15.37 | 15.54 | 40,134 | +0.09(+0.58%) |
Mar 22, 2013 | 15.45 | 15.52 | 15.34 | 15.45 | 18,502 | +0.01(+0.06%) |
Mar 21, 2013 | 15.63 | 15.65 | 15.32 | 15.44 | 37,601 | -0.31(-1.97%) |
Mar 20, 2013 | 15.56 | 15.78 | 15.46 | 15.75 | 43,220 | +0.16(+1.03%) |
Mar 19, 2013 | 15.69 | 15.75 | 15.42 | 15.59 | 29,864 | -0.07(-0.45%) |
Mar 18, 2013 | 15.54 | 15.75 | 15.54 | 15.66 | 41,449 | -0.08(-0.51%) |
Mar 15, 2013 | 15.75 | 15.82 | 15.57 | 15.74 | 100,977 | -0.01(-0.06%) |
Mar 14, 2013 | 15.92 | 15.94 | 15.69 | 15.75 | 33,317 | -0.09(-0.57%) |
Mar 13, 2013 | 15.85 | 15.86 | 15.75 | 15.84 | 34,895 | +0.00(+0.00%) |
Mar 12, 2013 | 15.78 | 15.86 | 15.32 | 15.84 | 61,303 | -0.02(-0.13%) |
Mar 11, 2013 | 15.80 | 15.93 | 15.64 | 15.86 | 51,617 | +0.05(+0.32%) |
Mar 08, 2013 | 15.81 | 15.86 | 15.67 | 15.81 | 57,298 | +0.10(+0.64%) |
Mar 07, 2013 | 15.50 | 15.79 | 15.41 | 15.71 | 57,979 | +0.24(+1.55%) |
Mar 06, 2013 | 15.46 | 15.57 | 15.38 | 15.47 | 56,590 | +0.00(+0.00%) |
Mar 05, 2013 | 15.52 | 15.54 | 15.28 | 15.47 | 62,910 | -0.05(-0.32%) |
Mar 04, 2013 | 15.41 | 15.68 | 15.35 | 15.52 | 56,810 | +0.02(+0.13%) |
Mar 01, 2013 | 14.91 | 15.69 | 14.84 | 15.50 | 54,117 | +0.44(+2.92%) |
Feb 28, 2013 | 15.15 | 15.42 | 15.04 | 15.06 | 55,371 | -0.08(-0.53%) |
Feb 27, 2013 | 15.05 | 15.48 | 15.04 | 15.14 | 65,591 | +0.08(+0.53%) |
Feb 26, 2013 | 15.25 | 15.31 | 14.79 | 15.06 | 72,715 | -0.09(-0.59%) |
Feb 25, 2013 | 15.70 | 15.73 | 15.11 | 15.15 | 79,741 | -0.45(-2.88%) |
Feb 22, 2013 | 15.35 | 15.65 | 15.29 | 15.60 | 51,889 | +0.36(+2.36%) |
Feb 21, 2013 | 15.54 | 15.75 | 15.04 | 15.24 | 43,376 | -0.38(-2.43%) |
Feb 20, 2013 | 16.03 | 16.04 | 15.62 | 15.62 | 70,886 | -0.45(-2.80%) |
Feb 19, 2013 | 15.88 | 16.08 | 15.88 | 16.07 | 69,127 | +0.18(+1.13%) |
Feb 15, 2013 | 15.93 | 15.94 | 15.60 | 15.89 | 60,845 | -0.03(-0.19%) |
Feb 14, 2013 | 15.66 | 15.93 | 15.52 | 15.92 | 78,393 | +0.29(+1.86%) |
Feb 13, 2013 | 15.42 | 15.67 | 15.29 | 15.63 | 69,767 | +0.22(+1.43%) |
Feb 12, 2013 | 15.52 | 15.52 | 15.29 | 15.41 | 29,340 | -0.09(-0.58%) |
Feb 11, 2013 | 15.56 | 15.56 | 15.02 | 15.50 | 66,019 | -0.04(-0.26%) |
Feb 08, 2013 | 15.27 | 15.66 | 15.15 | 15.54 | 91,492 | +0.25(+1.64%) |
Feb 07, 2013 | 15.04 | 15.64 | 15.04 | 15.29 | 50,970 | +0.25(+1.66%) |
Feb 06, 2013 | 15.08 | 15.30 | 15.00 | 15.04 | 43,300 | -0.05(-0.33%) |
Feb 04, 2013 | 15.20 | 15.36 | 15.02 | 15.09 | 53,387 | -0.29(-1.89%) |
Feb 01, 2013 | 15.38 | 15.58 | 15.28 | 15.38 | 62,714 | +0.10(+0.65%) |
Jan 31, 2013 | 15.46 | 15.61 | 15.24 | 15.28 | 90,899 | -0.28(-1.80%) |
Jan 30, 2013 | 15.75 | 15.97 | 15.43 | 15.56 | 74,019 | -0.36(-2.26%) |
Jan 29, 2013 | 15.80 | 15.93 | 15.67 | 15.92 | 55,661 | +0.10(+0.63%) |
Jan 28, 2013 | 15.73 | 15.91 | 15.64 | 15.82 | 72,047 | +0.10(+0.64%) |
Jan 25, 2013 | 15.70 | 15.73 | 15.59 | 15.72 | 46,864 | +0.02(+0.13%) |
Jan 24, 2013 | 15.53 | 15.78 | 15.43 | 15.70 | 109,949 | +0.15(+0.96%) |
Jan 23, 2013 | 15.55 | 15.59 | 15.40 | 15.55 | 52,574 | -0.02(-0.13%) |
Jan 22, 2013 | 15.51 | 15.57 | 15.20 | 15.57 | 44,084 | +0.10(+0.65%) |
Jan 18, 2013 | 15.34 | 15.48 | 15.12 | 15.47 | 44,406 | +0.13(+0.85%) |
Jan 17, 2013 | 15.20 | 15.38 | 15.05 | 15.34 | 42,995 | +0.30(+1.99%) |
Jan 16, 2013 | 15.24 | 15.31 | 15.00 | 15.04 | 61,643 | -0.25(-1.64%) |
Jan 15, 2013 | 15.26 | 15.34 | 15.06 | 15.29 | 21,234 | -0.04(-0.26%) |
Jan 14, 2013 | 15.30 | 15.46 | 15.00 | 15.33 | 44,636 | +0.03(+0.20%) |
Jan 11, 2013 | 15.23 | 15.59 | 15.03 | 15.30 | 69,434 | +0.10(+0.66%) |
Jan 10, 2013 | 15.18 | 15.29 | 14.77 | 15.20 | 58,980 | +0.13(+0.86%) |
Jan 09, 2013 | 15.13 | 15.34 | 14.90 | 15.07 | 54,630 | +0.02(+0.13%) |
Jan 08, 2013 | 15.00 | 15.40 | 14.82 | 15.05 | 75,896 | +0.09(+0.60%) |
Jan 07, 2013 | 15.22 | 15.22 | 14.90 | 14.96 | 41,486 | -0.27(-1.77%) |
Jan 04, 2013 | 15.12 | 15.30 | 14.69 | 15.23 | 31,427 | +0.16(+1.06%) |
Jan 03, 2013 | 15.28 | 15.28 | 14.54 | 15.07 | 51,104 | -0.27(-1.76%) |
Jan 02, 2013 | 14.84 | 15.35 | 14.34 | 15.34 | 94,622 | +1.00(+6.97%) |
Dec 31, 2012 | 14.00 | 14.36 | 13.94 | 14.34 | 66,444 | +0.46(+3.31%) |
Dec 28, 2012 | 13.94 | 14.17 | 13.85 | 13.88 | 24,911 | -0.21(-1.49%) |
Dec 27, 2012 | 13.99 | 14.22 | 13.90 | 14.09 | 27,658 | +0.10(+0.71%) |
Dec 26, 2012 | 14.38 | 14.39 | 13.92 | 13.99 | 20,996 | -0.41(-2.85%) |
Dec 24, 2012 | 14.21 | 14.50 | 14.18 | 14.40 | 26,066 | +0.23(+1.62%) |
Dec 21, 2012 | 14.24 | 14.48 | 13.87 | 14.17 | 280,477 | -0.16(-1.12%) |
Dec 20, 2012 | 14.07 | 14.34 | 14.05 | 14.33 | 45,194 | +0.22(+1.56%) |
Dec 19, 2012 | 14.33 | 14.33 | 13.93 | 14.11 | 24,598 | -0.25(-1.74%) |
Dec 18, 2012 | 14.10 | 14.36 | 13.91 | 14.36 | 54,561 | +0.23(+1.63%) |
Dec 17, 2012 | 13.93 | 14.13 | 13.71 | 14.13 | 67,183 | +0.20(+1.44%) |
Dec 14, 2012 | 13.89 | 14.09 | 13.66 | 13.93 | 55,334 | +0.03(+0.22%) |
Dec 13, 2012 | 13.69 | 13.96 | 13.58 | 13.90 | 31,428 | +0.21(+1.53%) |
Dec 12, 2012 | 14.00 | 14.01 | 13.61 | 13.69 | 35,897 | -0.35(-2.49%) |
Dec 11, 2012 | 13.50 | 14.07 | 13.20 | 14.04 | 59,687 | +0.60(+4.46%) |
Dec 10, 2012 | 13.21 | 13.50 | 13.10 | 13.44 | 19,941 | +0.30(+2.28%) |
Dec 07, 2012 | 13.37 | 13.38 | 12.88 | 13.14 | 50,272 | -0.13(-0.98%) |
Dec 06, 2012 | 13.33 | 13.38 | 13.11 | 13.27 | 17,960 | -0.02(-0.15%) |
Dec 05, 2012 | 13.38 | 13.45 | 13.18 | 13.29 | 25,076 | -0.06(-0.45%) |
Dec 04, 2012 | 13.16 | 13.36 | 12.93 | 13.35 | 39,496 | +0.26(+1.99%) |
Nov 30, 2012 | 13.46 | 13.46 | 12.91 | 13.09 | 53,859 | -0.30(-2.24%) |
Nov 29, 2012 | 13.50 | 13.50 | 12.97 | 13.39 | 39,991 | -0.09(-0.67%) |
Nov 28, 2012 | 13.35 | 13.50 | 12.97 | 13.48 | 39,582 | +0.09(+0.67%) |
Nov 27, 2012 | 13.08 | 13.44 | 13.05 | 13.39 | 67,477 | +0.32(+2.45%) |
Nov 26, 2012 | 12.75 | 13.13 | 12.74 | 13.07 | 79,611 | +0.35(+2.75%) |
Nov 23, 2012 | 12.97 | 12.97 | 12.50 | 12.72 | 26,363 | -0.25(-1.93%) |
Nov 21, 2012 | 12.70 | 13.00 | 12.70 | 12.97 | 20,805 | +0.21(+1.65%) |
Nov 20, 2012 | 12.54 | 12.78 | 12.54 | 12.76 | 57,680 | +0.14(+1.11%) |
Nov 19, 2012 | 12.58 | 12.67 | 12.43 | 12.62 | 36,171 | +0.16(+1.28%) |
Nov 16, 2012 | 12.16 | 12.62 | 12.11 | 12.46 | 93,219 | +0.23(+1.88%) |
Nov 15, 2012 | 12.17 | 12.36 | 12.04 | 12.23 | 86,422 | -0.02(-0.16%) |
Nov 14, 2012 | 12.69 | 12.74 | 12.10 | 12.25 | 95,349 | -0.45(-3.54%) |
Nov 13, 2012 | 12.15 | 12.94 | 12.15 | 12.70 | 54,495 | +0.45(+3.67%) |
Nov 12, 2012 | 12.39 | 12.42 | 12.05 | 12.25 | 57,319 | -0.13(-1.05%) |
Nov 09, 2012 | 11.93 | 12.81 | 11.85 | 12.38 | 39,572 | +0.05(+0.41%) |
Nov 08, 2012 | 11.85 | 12.55 | 11.68 | 12.33 | 106,446 | -0.82(-6.24%) |
Nov 07, 2012 | 13.88 | 13.88 | 13.02 | 13.15 | 46,135 | -0.78(-5.60%) |
Nov 06, 2012 | 13.60 | 13.95 | 13.49 | 13.93 | 34,976 | +0.28(+2.05%) |
Nov 05, 2012 | 13.49 | 13.72 | 13.00 | 13.65 | 48,936 | +0.13(+0.96%) |
Nov 02, 2012 | 13.19 | 13.66 | 13.19 | 13.52 | 54,376 | +0.42(+3.21%) |