Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.18 | 13.18 | 13.01 | 13.01 | 116,789 | -0.12(-0.90%) |
Nov 27, 2013 | 13.07 | 13.26 | 13.07 | 13.13 | 171,109 | +0.06(+0.43%) |
Nov 26, 2013 | 13.08 | 13.16 | 12.93 | 13.07 | 278,705 | -0.45(-3.29%) |
Nov 25, 2013 | 13.53 | 13.62 | 13.49 | 13.52 | 441,969 | +0.05(+0.38%) |
Nov 22, 2013 | 13.44 | 13.51 | 13.40 | 13.47 | 278,802 | +0.03(+0.25%) |
Nov 21, 2013 | 13.32 | 13.51 | 13.32 | 13.44 | 222,851 | +0.13(+0.97%) |
Nov 20, 2013 | 13.45 | 13.46 | 13.29 | 13.31 | 250,764 | -0.10(-0.71%) |
Nov 19, 2013 | 13.38 | 13.50 | 13.38 | 13.40 | 224,878 | +0.02(+0.17%) |
Nov 18, 2013 | 13.24 | 13.50 | 13.24 | 13.38 | 395,485 | +0.23(+1.76%) |
Nov 15, 2013 | 13.13 | 13.23 | 13.07 | 13.15 | 133,432 | +0.09(+0.69%) |
Nov 14, 2013 | 13.10 | 13.21 | 13.01 | 13.06 | 133,203 | +0.07(+0.56%) |
Nov 12, 2013 | 13.00 | 13.11 | 12.96 | 12.98 | 166,268 | -0.03(-0.26%) |
Nov 11, 2013 | 13.03 | 13.13 | 12.96 | 13.02 | 230,161 | +0.05(+0.39%) |
Nov 08, 2013 | 12.96 | 13.00 | 12.88 | 12.97 | 250,489 | +0.03(+0.22%) |
Nov 07, 2013 | 13.09 | 13.09 | 12.92 | 12.94 | 185,508 | -0.19(-1.42%) |
Nov 06, 2013 | 12.78 | 13.29 | 12.78 | 13.13 | 251,618 | +0.20(+1.53%) |
Nov 05, 2013 | 12.82 | 12.98 | 12.76 | 12.93 | 286,572 | +0.11(+0.88%) |
Nov 04, 2013 | 12.82 | 12.87 | 12.79 | 12.82 | 111,778 | +0.02(+0.13%) |
Nov 01, 2013 | 12.84 | 12.87 | 12.80 | 12.80 | 117,806 | -0.04(-0.35%) |
Oct 31, 2013 | 12.88 | 12.89 | 12.79 | 12.84 | 156,073 | -0.02(-0.13%) |
Oct 30, 2013 | 12.90 | 13.01 | 12.84 | 12.86 | 213,022 | -0.07(-0.57%) |
Oct 29, 2013 | 13.13 | 13.15 | 12.89 | 12.93 | 460,249 | -0.23(-1.71%) |
Oct 28, 2013 | 13.32 | 13.35 | 13.02 | 13.16 | 374,962 | -0.14(-1.02%) |
Oct 25, 2013 | 13.37 | 13.38 | 13.26 | 13.29 | 120,041 | -0.04(-0.34%) |
Oct 24, 2013 | 13.45 | 13.45 | 13.30 | 13.34 | 144,766 | -0.07(-0.50%) |
Oct 23, 2013 | 13.41 | 13.49 | 13.38 | 13.41 | 180,491 | +0.00(+0.00%) |
Oct 22, 2013 | 13.33 | 13.43 | 13.27 | 13.41 | 167,260 | +0.01(+0.04%) |
Oct 21, 2013 | 13.09 | 13.45 | 13.08 | 13.40 | 263,640 | +0.29(+2.19%) |
Oct 18, 2013 | 13.08 | 13.20 | 13.01 | 13.11 | 127,149 | +0.11(+0.82%) |
Oct 17, 2013 | 12.90 | 13.21 | 12.90 | 13.01 | 239,107 | +0.14(+1.05%) |
Oct 16, 2013 | 12.94 | 12.98 | 12.86 | 12.87 | 180,216 | +0.00(+0.00%) |
Oct 15, 2013 | 13.04 | 13.04 | 12.84 | 12.87 | 158,231 | -0.15(-1.13%) |
Oct 14, 2013 | 12.79 | 13.04 | 12.79 | 13.02 | 288,372 | +0.10(+0.74%) |
Oct 11, 2013 | 12.84 | 12.95 | 12.79 | 12.92 | 139,512 | +0.04(+0.31%) |
Oct 10, 2013 | 12.83 | 12.92 | 12.79 | 12.88 | 98,492 | +0.14(+1.06%) |
Oct 09, 2013 | 12.78 | 12.83 | 12.73 | 12.75 | 114,712 | -0.03(-0.26%) |
Oct 08, 2013 | 12.78 | 12.82 | 12.73 | 12.78 | 129,452 | -0.03(-0.26%) |
Oct 07, 2013 | 12.79 | 12.92 | 12.67 | 12.82 | 119,317 | -0.05(-0.39%) |
Oct 04, 2013 | 12.84 | 12.93 | 12.80 | 12.87 | 145,462 | +0.03(+0.26%) |
Oct 03, 2013 | 12.87 | 12.87 | 12.74 | 12.83 | 142,072 | -0.03(-0.26%) |
Oct 02, 2013 | 12.71 | 12.87 | 12.64 | 12.87 | 123,457 | +0.15(+1.20%) |
Oct 01, 2013 | 12.69 | 12.73 | 12.60 | 12.71 | 69,192 | +0.04(+0.31%) |
Sep 27, 2013 | 12.80 | 12.85 | 12.58 | 12.67 | 167,230 | -0.12(-0.92%) |
Sep 26, 2013 | 12.67 | 12.88 | 12.64 | 12.79 | 164,837 | +0.08(+0.66%) |
Sep 25, 2013 | 12.69 | 12.73 | 12.61 | 12.71 | 117,057 | +0.04(+0.31%) |
Sep 24, 2013 | 12.47 | 12.73 | 12.47 | 12.67 | 140,225 | +0.16(+1.31%) |
Sep 23, 2013 | 12.47 | 12.58 | 12.45 | 12.51 | 80,232 | -0.02(-0.13%) |
Sep 20, 2013 | 12.60 | 12.60 | 12.45 | 12.52 | 131,988 | -0.02(-0.18%) |
Sep 19, 2013 | 12.61 | 12.71 | 12.48 | 12.54 | 152,909 | -0.07(-0.58%) |
Sep 18, 2013 | 12.52 | 12.66 | 12.45 | 12.62 | 178,009 | +0.10(+0.81%) |
Sep 17, 2013 | 12.63 | 12.65 | 12.49 | 12.52 | 153,335 | +0.01(+0.04%) |
Sep 16, 2013 | 12.60 | 12.65 | 12.49 | 12.51 | 346,788 | +0.11(+0.91%) |
Sep 13, 2013 | 12.44 | 12.44 | 12.32 | 12.40 | 149,222 | +0.00(+0.00%) |
Sep 12, 2013 | 12.44 | 12.44 | 12.31 | 12.40 | 119,881 | +0.03(+0.23%) |
Sep 11, 2013 | 12.28 | 12.46 | 12.27 | 12.37 | 214,573 | +0.11(+0.92%) |
Sep 10, 2013 | 12.28 | 12.36 | 12.25 | 12.26 | 175,359 | +0.09(+0.74%) |
Sep 09, 2013 | 12.07 | 12.23 | 12.02 | 12.17 | 197,980 | +0.15(+1.27%) |
Sep 06, 2013 | 12.00 | 12.09 | 11.92 | 12.02 | 227,953 | +0.05(+0.38%) |
Sep 05, 2013 | 11.97 | 12.03 | 11.96 | 11.97 | 98,258 | -0.01(-0.05%) |
Sep 04, 2013 | 12.03 | 12.08 | 11.97 | 11.98 | 203,336 | +0.01(+0.05%) |
Sep 03, 2013 | 12.29 | 12.32 | 11.90 | 11.97 | 351,274 | -0.32(-2.61%) |
Aug 30, 2013 | 12.26 | 12.38 | 12.25 | 12.29 | 82,032 | -0.02(-0.14%) |
Aug 29, 2013 | 12.31 | 12.36 | 12.26 | 12.31 | 166,199 | -0.06(-0.46%) |
Aug 28, 2013 | 12.20 | 12.48 | 12.19 | 12.36 | 351,732 | -0.31(-2.44%) |
Aug 27, 2013 | 12.57 | 12.71 | 12.57 | 12.67 | 325,755 | +0.08(+0.63%) |
Aug 26, 2013 | 12.62 | 12.72 | 12.58 | 12.60 | 319,801 | +0.04(+0.31%) |
Aug 23, 2013 | 12.69 | 12.78 | 12.46 | 12.56 | 284,284 | -0.05(-0.36%) |
Aug 22, 2013 | 12.79 | 12.79 | 12.57 | 12.60 | 177,466 | -0.11(-0.89%) |
Aug 21, 2013 | 12.62 | 12.80 | 12.62 | 12.71 | 192,502 | +0.10(+0.76%) |
Aug 20, 2013 | 12.49 | 12.73 | 12.47 | 12.62 | 161,244 | +0.16(+1.27%) |
Aug 19, 2013 | 12.77 | 12.84 | 12.39 | 12.46 | 266,177 | -0.30(-2.39%) |
Aug 16, 2013 | 12.72 | 12.88 | 12.70 | 12.77 | 141,390 | -0.01(-0.04%) |
Aug 15, 2013 | 12.82 | 12.88 | 12.69 | 12.77 | 159,726 | -0.14(-1.05%) |
Aug 14, 2013 | 12.87 | 12.92 | 12.82 | 12.91 | 130,622 | +0.02(+0.17%) |
Aug 13, 2013 | 12.83 | 12.90 | 12.80 | 12.88 | 134,614 | +0.05(+0.40%) |
Aug 12, 2013 | 12.91 | 12.94 | 12.83 | 12.83 | 173,594 | -0.08(-0.65%) |
Aug 09, 2013 | 12.84 | 12.92 | 12.78 | 12.92 | 119,134 | +0.10(+0.75%) |
Aug 08, 2013 | 12.73 | 12.90 | 12.67 | 12.82 | 126,164 | +0.15(+1.16%) |
Aug 07, 2013 | 12.73 | 12.74 | 12.51 | 12.67 | 214,768 | -0.04(-0.31%) |
Aug 06, 2013 | 12.84 | 12.90 | 12.69 | 12.71 | 241,350 | -0.11(-0.83%) |
Aug 05, 2013 | 12.74 | 12.96 | 12.74 | 12.82 | 332,573 | +0.15(+1.16%) |
Aug 02, 2013 | 12.65 | 12.77 | 12.63 | 12.67 | 216,142 | +0.23(+1.81%) |
Aug 01, 2013 | 12.84 | 12.84 | 12.45 | 12.45 | 260,897 | -0.35(-2.73%) |
Jul 31, 2013 | 12.93 | 12.93 | 12.69 | 12.80 | 114,646 | -0.09(-0.70%) |
Jul 30, 2013 | 12.88 | 12.98 | 12.83 | 12.89 | 206,501 | +0.02(+0.17%) |
Jul 29, 2013 | 12.90 | 12.95 | 12.79 | 12.87 | 156,854 | -0.03(-0.22%) |
Jul 26, 2013 | 12.87 | 12.92 | 12.82 | 12.89 | 127,087 | +0.01(+0.09%) |
Jul 25, 2013 | 12.87 | 12.96 | 12.82 | 12.88 | 203,242 | +0.03(+0.22%) |
Jul 24, 2013 | 13.02 | 13.05 | 12.83 | 12.85 | 178,655 | -0.14(-1.08%) |
Jul 23, 2013 | 12.91 | 13.07 | 12.88 | 13.00 | 182,467 | +0.12(+0.92%) |
Jul 22, 2013 | 12.76 | 12.89 | 12.72 | 12.88 | 135,748 | +0.12(+0.93%) |
Jul 19, 2013 | 12.90 | 12.92 | 12.75 | 12.76 | 199,438 | -0.09(-0.70%) |
Jul 18, 2013 | 12.90 | 12.93 | 12.82 | 12.85 | 99,376 | -0.01(-0.09%) |
Jul 17, 2013 | 12.89 | 12.91 | 12.82 | 12.86 | 144,914 | +0.02(+0.13%) |
Jul 16, 2013 | 13.05 | 13.07 | 12.84 | 12.84 | 176,044 | -0.21(-1.60%) |
Jul 15, 2013 | 13.00 | 13.14 | 12.96 | 13.05 | 305,782 | +0.14(+1.05%) |
Jul 12, 2013 | 13.04 | 13.04 | 12.90 | 12.92 | 125,864 | -0.04(-0.35%) |
Jul 11, 2013 | 12.82 | 12.97 | 12.79 | 12.96 | 212,464 | +0.30(+2.36%) |
Jul 10, 2013 | 12.66 | 12.78 | 12.60 | 12.66 | 136,425 | -0.09(-0.71%) |
Jul 09, 2013 | 12.53 | 12.92 | 12.51 | 12.75 | 312,015 | +0.25(+1.98%) |
Jul 08, 2013 | 12.38 | 12.53 | 12.31 | 12.51 | 243,779 | +0.20(+1.60%) |
Jul 05, 2013 | 12.69 | 12.69 | 12.03 | 12.31 | 604,446 | -0.39(-3.06%) |
Jul 03, 2013 | 12.68 | 12.71 | 12.56 | 12.70 | 84,244 | +0.02(+0.13%) |
Jul 02, 2013 | 12.84 | 12.89 | 12.62 | 12.68 | 172,275 | -0.14(-1.10%) |
Jul 01, 2013 | 12.88 | 12.98 | 12.82 | 12.82 | 247,972 | -0.03(-0.22%) |
Jun 28, 2013 | 13.02 | 13.08 | 12.85 | 12.85 | 199,775 | +0.09(+0.71%) |
Jun 26, 2013 | 12.58 | 12.85 | 12.54 | 12.76 | 232,558 | +0.28(+2.26%) |
Jun 25, 2013 | 12.45 | 12.62 | 12.35 | 12.48 | 227,731 | +0.13(+1.05%) |
Jun 24, 2013 | 12.63 | 12.66 | 12.03 | 12.35 | 633,009 | -0.34(-2.66%) |
Jun 21, 2013 | 12.98 | 13.02 | 12.61 | 12.69 | 243,891 | -0.24(-1.83%) |
Jun 20, 2013 | 13.13 | 13.13 | 12.77 | 12.92 | 403,270 | -0.20(-1.55%) |
Jun 19, 2013 | 13.33 | 13.38 | 13.10 | 13.13 | 187,411 | -0.24(-1.81%) |
Jun 18, 2013 | 13.28 | 13.41 | 13.22 | 13.37 | 323,775 | +0.19(+1.45%) |
Jun 17, 2013 | 13.26 | 13.32 | 13.10 | 13.18 | 234,447 | +0.05(+0.34%) |
Jun 14, 2013 | 13.09 | 13.32 | 12.88 | 13.13 | 499,962 | +0.11(+0.86%) |
Jun 13, 2013 | 12.64 | 13.02 | 12.54 | 13.02 | 474,899 | +0.38(+2.99%) |
Jun 12, 2013 | 12.96 | 13.06 | 12.64 | 12.64 | 399,329 | -0.32(-2.48%) |
Jun 11, 2013 | 13.14 | 13.16 | 12.96 | 12.96 | 209,111 | -0.17(-1.29%) |
Jun 10, 2013 | 13.07 | 13.27 | 12.99 | 13.13 | 205,772 | +0.14(+1.08%) |
Jun 07, 2013 | 13.05 | 13.11 | 12.96 | 12.99 | 215,993 | -0.01(-0.09%) |
Jun 06, 2013 | 12.96 | 13.04 | 12.91 | 13.00 | 305,246 | +0.02(+0.13%) |
Jun 05, 2013 | 13.17 | 13.24 | 12.97 | 12.98 | 206,018 | -0.23(-1.75%) |
Jun 04, 2013 | 12.75 | 13.31 | 12.73 | 13.22 | 869,384 | +0.42(+3.26%) |
Jun 03, 2013 | 13.16 | 13.20 | 12.56 | 12.80 | 1,144,510 | -0.35(-2.70%) |
May 31, 2013 | 13.63 | 13.65 | 12.96 | 13.15 | 773,473 | -0.50(-3.67%) |
May 30, 2013 | 13.77 | 13.84 | 13.63 | 13.65 | 287,059 | -0.11(-0.78%) |
May 29, 2013 | 13.65 | 13.78 | 13.40 | 13.76 | 844,671 | -0.43(-3.06%) |
May 28, 2013 | 14.25 | 14.40 | 14.03 | 14.20 | 777,364 | +0.03(+0.24%) |
May 24, 2013 | 14.02 | 14.23 | 13.97 | 14.16 | 296,805 | +0.07(+0.48%) |
May 23, 2013 | 14.11 | 14.14 | 13.80 | 14.09 | 690,991 | -0.07(-0.48%) |
May 22, 2013 | 14.26 | 14.31 | 14.14 | 14.16 | 610,160 | -0.12(-0.87%) |
May 21, 2013 | 14.36 | 14.39 | 14.26 | 14.29 | 422,476 | -0.08(-0.55%) |
May 20, 2013 | 14.36 | 14.39 | 14.34 | 14.36 | 389,852 | +0.05(+0.31%) |
May 17, 2013 | 14.36 | 14.36 | 14.25 | 14.32 | 273,448 | -0.01(-0.08%) |
May 16, 2013 | 14.22 | 14.42 | 14.18 | 14.33 | 576,942 | +0.11(+0.75%) |
May 15, 2013 | 14.08 | 14.26 | 13.94 | 14.22 | 817,104 | +0.06(+0.40%) |
May 13, 2013 | 14.31 | 14.34 | 14.14 | 14.17 | 903,095 | -0.14(-0.98%) |
May 10, 2013 | 14.29 | 14.34 | 14.25 | 14.31 | 920,183 | +0.03(+0.20%) |
May 09, 2013 | 14.25 | 14.31 | 14.23 | 14.28 | 5,380,313 | -0.54(-3.61%) |
May 08, 2013 | 14.98 | 15.03 | 14.71 | 14.82 | 454,087 | -0.17(-1.13%) |
May 07, 2013 | 14.88 | 15.03 | 14.72 | 14.98 | 389,158 | +0.37(+2.50%) |
May 06, 2013 | 14.62 | 14.69 | 14.60 | 14.62 | 194,551 | +0.03(+0.19%) |
May 03, 2013 | 14.65 | 14.68 | 14.59 | 14.59 | 174,595 | -0.02(-0.15%) |
May 02, 2013 | 14.53 | 14.63 | 14.49 | 14.61 | 136,242 | +0.14(+0.97%) |
May 01, 2013 | 14.58 | 14.64 | 14.43 | 14.47 | 101,529 | -0.11(-0.73%) |
Apr 30, 2013 | 14.61 | 14.65 | 14.56 | 14.58 | 153,772 | -0.05(-0.35%) |
Apr 29, 2013 | 14.42 | 14.69 | 14.42 | 14.63 | 289,011 | +0.22(+1.52%) |
Apr 26, 2013 | 14.42 | 14.49 | 14.36 | 14.41 | 109,859 | +0.04(+0.31%) |
Apr 25, 2013 | 14.61 | 14.62 | 14.36 | 14.36 | 124,195 | -0.25(-1.70%) |
Apr 24, 2013 | 14.56 | 14.62 | 14.51 | 14.61 | 55,979 | +0.05(+0.35%) |
Apr 23, 2013 | 14.51 | 14.61 | 14.44 | 14.56 | 233,369 | +0.10(+0.70%) |
Apr 22, 2013 | 14.47 | 14.51 | 14.14 | 14.46 | 99,848 | +0.01(+0.04%) |
Apr 19, 2013 | 14.32 | 14.45 | 14.21 | 14.45 | 101,787 | +0.11(+0.75%) |
Apr 18, 2013 | 14.36 | 14.39 | 14.21 | 14.35 | 112,165 | +0.07(+0.47%) |
Apr 17, 2013 | 14.43 | 14.47 | 14.23 | 14.28 | 95,336 | -0.17(-1.21%) |
Apr 16, 2013 | 14.28 | 14.48 | 14.23 | 14.45 | 160,349 | +0.23(+1.58%) |
Apr 15, 2013 | 14.48 | 14.51 | 14.13 | 14.23 | 229,703 | -0.20(-1.37%) |
Apr 12, 2013 | 14.36 | 14.50 | 14.36 | 14.43 | 135,482 | -0.02(-0.16%) |
Apr 11, 2013 | 14.29 | 14.56 | 14.24 | 14.45 | 188,561 | +0.23(+1.58%) |
Apr 10, 2013 | 14.02 | 14.29 | 14.01 | 14.22 | 144,189 | +0.17(+1.24%) |
Apr 09, 2013 | 14.20 | 14.20 | 14.04 | 14.05 | 302,982 | -0.13(-0.91%) |
Apr 08, 2013 | 13.90 | 14.23 | 13.86 | 14.18 | 226,407 | +0.34(+2.48%) |
Apr 05, 2013 | 13.85 | 13.86 | 13.64 | 13.84 | 316,476 | -0.04(-0.32%) |
Apr 04, 2013 | 13.84 | 13.94 | 13.83 | 13.88 | 123,386 | +0.03(+0.20%) |
Apr 03, 2013 | 13.91 | 13.94 | 13.83 | 13.85 | 243,669 | -0.06(-0.44%) |
Apr 02, 2013 | 13.93 | 13.96 | 13.83 | 13.91 | 127,252 | +0.04(+0.32%) |
Apr 01, 2013 | 13.91 | 13.95 | 13.83 | 13.87 | 163,894 | -0.07(-0.53%) |
Mar 28, 2013 | 13.97 | 13.97 | 13.89 | 13.94 | 66,503 | -0.03(-0.20%) |
Mar 27, 2013 | 13.98 | 13.98 | 13.89 | 13.97 | 70,747 | -0.02(-0.12%) |
Mar 26, 2013 | 13.90 | 14.07 | 13.89 | 13.99 | 248,677 | +0.04(+0.32%) |
Mar 25, 2013 | 14.03 | 14.16 | 13.86 | 13.94 | 242,140 | -0.07(-0.52%) |
Mar 22, 2013 | 13.98 | 14.04 | 13.86 | 14.02 | 104,451 | +0.10(+0.73%) |
Mar 21, 2013 | 13.83 | 13.97 | 13.82 | 13.91 | 101,822 | +0.04(+0.28%) |
Mar 20, 2013 | 13.93 | 13.93 | 13.80 | 13.87 | 130,345 | -0.02(-0.12%) |
Mar 19, 2013 | 13.97 | 13.97 | 13.87 | 13.89 | 115,909 | -0.08(-0.56%) |
Mar 18, 2013 | 13.97 | 13.97 | 13.91 | 13.97 | 148,154 | +0.01(+0.04%) |
Mar 15, 2013 | 13.93 | 13.99 | 13.91 | 13.96 | 121,728 | +0.06(+0.40%) |
Mar 14, 2013 | 13.99 | 14.06 | 13.87 | 13.91 | 142,618 | -0.07(-0.48%) |
Mar 13, 2013 | 13.94 | 13.99 | 13.94 | 13.98 | 137,531 | +0.04(+0.28%) |
Mar 12, 2013 | 13.97 | 14.01 | 13.94 | 13.94 | 134,873 | -0.03(-0.24%) |
Mar 11, 2013 | 13.86 | 13.97 | 13.81 | 13.97 | 188,410 | +0.09(+0.65%) |
Mar 08, 2013 | 14.05 | 14.05 | 13.81 | 13.88 | 258,961 | -0.15(-1.04%) |
Mar 07, 2013 | 14.03 | 14.05 | 14.00 | 14.03 | 66,673 | +0.03(+0.24%) |
Mar 06, 2013 | 14.09 | 14.10 | 13.98 | 13.99 | 111,705 | -0.09(-0.64%) |
Mar 05, 2013 | 14.08 | 14.08 | 14.01 | 14.08 | 191,811 | +0.10(+0.73%) |
Mar 04, 2013 | 14.08 | 14.08 | 13.94 | 13.98 | 253,496 | -0.10(-0.68%) |
Mar 01, 2013 | 14.05 | 14.13 | 14.03 | 14.08 | 115,106 | +0.02(+0.12%) |
Feb 28, 2013 | 14.20 | 14.26 | 14.06 | 14.06 | 260,649 | -0.02(-0.16%) |
Feb 27, 2013 | 14.25 | 14.25 | 14.03 | 14.08 | 525,063 | -0.97(-6.44%) |
Feb 26, 2013 | 15.13 | 15.18 | 14.96 | 15.05 | 768,479 | +0.08(+0.56%) |
Feb 22, 2013 | 14.84 | 15.02 | 14.84 | 14.97 | 522,741 | +0.20(+1.33%) |
Feb 21, 2013 | 14.96 | 14.96 | 14.65 | 14.77 | 341,661 | -0.19(-1.24%) |
Feb 20, 2013 | 14.98 | 15.06 | 14.87 | 14.96 | 432,960 | +0.02(+0.11%) |
Feb 19, 2013 | 14.84 | 15.07 | 14.70 | 14.94 | 593,496 | +0.37(+2.55%) |
Feb 15, 2013 | 14.79 | 14.87 | 14.55 | 14.57 | 382,313 | -0.06(-0.42%) |
Feb 14, 2013 | 14.67 | 14.92 | 14.47 | 14.63 | 717,207 | +0.16(+1.13%) |
Feb 13, 2013 | 14.54 | 14.73 | 14.42 | 14.47 | 546,559 | +0.48(+3.42%) |
Feb 12, 2013 | 14.03 | 14.07 | 13.98 | 13.99 | 170,890 | -0.01(-0.08%) |
Feb 11, 2013 | 13.97 | 14.04 | 13.96 | 14.00 | 173,688 | +0.03(+0.20%) |
Feb 08, 2013 | 13.83 | 14.00 | 13.82 | 13.97 | 202,205 | +0.17(+1.27%) |
Feb 07, 2013 | 13.81 | 13.81 | 13.69 | 13.80 | 231,628 | +0.02(+0.16%) |
Feb 06, 2013 | 13.69 | 13.77 | 13.68 | 13.77 | 137,960 | +0.11(+0.78%) |
Feb 04, 2013 | 13.67 | 13.72 | 13.59 | 13.67 | 153,417 | +0.01(+0.04%) |
Feb 01, 2013 | 13.51 | 13.66 | 13.49 | 13.66 | 139,341 | +0.20(+1.46%) |
Jan 31, 2013 | 13.65 | 13.65 | 13.41 | 13.46 | 240,227 | -0.19(-1.36%) |
Jan 30, 2013 | 13.58 | 13.65 | 13.58 | 13.65 | 121,893 | +0.05(+0.37%) |
Jan 29, 2013 | 13.59 | 13.63 | 13.55 | 13.60 | 97,003 | +0.05(+0.37%) |
Jan 28, 2013 | 13.55 | 13.61 | 13.50 | 13.55 | 136,306 | +0.05(+0.33%) |
Jan 25, 2013 | 13.47 | 13.52 | 13.42 | 13.50 | 145,952 | +0.11(+0.80%) |
Jan 24, 2013 | 13.53 | 13.58 | 13.36 | 13.40 | 233,398 | -0.11(-0.79%) |
Jan 23, 2013 | 13.55 | 13.58 | 13.47 | 13.50 | 84,173 | -0.02(-0.13%) |
Jan 22, 2013 | 13.55 | 13.56 | 13.50 | 13.52 | 248,386 | +0.00(+0.00%) |
Jan 18, 2013 | 13.45 | 13.52 | 13.42 | 13.52 | 106,443 | +0.07(+0.50%) |
Jan 17, 2013 | 13.44 | 13.46 | 13.34 | 13.45 | 224,896 | +0.02(+0.13%) |
Jan 16, 2013 | 13.39 | 13.46 | 13.36 | 13.44 | 147,238 | +0.06(+0.46%) |
Jan 15, 2013 | 13.41 | 13.41 | 13.33 | 13.37 | 105,902 | -0.05(-0.34%) |
Jan 14, 2013 | 13.45 | 13.49 | 13.35 | 13.42 | 150,188 | +0.01(+0.08%) |
Jan 11, 2013 | 13.32 | 13.45 | 13.26 | 13.41 | 170,491 | +0.08(+0.63%) |
Jan 10, 2013 | 13.35 | 13.40 | 13.30 | 13.32 | 128,765 | +0.06(+0.47%) |
Jan 09, 2013 | 13.33 | 13.35 | 13.25 | 13.26 | 194,920 | -0.02(-0.13%) |
Jan 08, 2013 | 13.25 | 13.37 | 13.25 | 13.28 | 156,410 | +0.00(+0.00%) |
Jan 07, 2013 | 13.25 | 13.32 | 13.24 | 13.28 | 234,498 | +0.06(+0.47%) |
Jan 04, 2013 | 13.02 | 13.24 | 12.99 | 13.22 | 332,952 | +0.22(+1.69%) |
Jan 03, 2013 | 12.99 | 13.09 | 12.92 | 13.00 | 265,953 | +0.01(+0.04%) |
Jan 02, 2013 | 12.88 | 13.06 | 12.65 | 12.99 | 560,143 | +0.34(+2.67%) |
Dec 31, 2012 | 12.56 | 12.65 | 12.53 | 12.65 | 203,276 | +0.13(+1.03%) |
Dec 28, 2012 | 12.63 | 12.65 | 12.52 | 12.52 | 177,290 | -0.11(-0.85%) |
Dec 27, 2012 | 12.61 | 12.66 | 12.56 | 12.63 | 379,769 | +0.03(+0.27%) |
Dec 26, 2012 | 12.65 | 12.65 | 12.55 | 12.60 | 285,798 | -0.03(-0.27%) |
Dec 24, 2012 | 12.56 | 12.63 | 12.53 | 12.63 | 114,462 | +0.07(+0.54%) |
Dec 21, 2012 | 12.48 | 12.56 | 12.41 | 12.56 | 160,344 | +0.03(+0.27%) |
Dec 20, 2012 | 12.58 | 12.65 | 12.42 | 12.53 | 245,016 | +0.00(+0.00%) |
Dec 19, 2012 | 12.56 | 12.67 | 12.50 | 12.53 | 595,117 | +0.01(+0.09%) |
Dec 18, 2012 | 12.36 | 12.62 | 12.29 | 12.52 | 1,040,378 | +0.26(+2.11%) |
Dec 17, 2012 | 12.18 | 12.26 | 12.16 | 12.26 | 130,677 | +0.14(+1.12%) |
Dec 14, 2012 | 12.28 | 12.30 | 12.09 | 12.12 | 179,104 | -0.08(-0.65%) |
Dec 13, 2012 | 12.28 | 12.28 | 12.18 | 12.20 | 133,705 | -0.09(-0.73%) |
Dec 12, 2012 | 12.39 | 12.39 | 12.27 | 12.29 | 110,931 | -0.08(-0.64%) |
Dec 11, 2012 | 12.36 | 12.43 | 12.34 | 12.37 | 116,975 | +0.00(+0.00%) |
Dec 10, 2012 | 12.40 | 12.40 | 12.33 | 12.37 | 125,867 | -0.03(-0.27%) |
Dec 07, 2012 | 12.44 | 12.44 | 12.32 | 12.40 | 104,588 | +0.06(+0.46%) |
Dec 06, 2012 | 12.35 | 12.39 | 12.33 | 12.35 | 129,441 | +0.02(+0.14%) |
Dec 05, 2012 | 12.42 | 12.48 | 12.31 | 12.33 | 121,809 | -0.14(-1.08%) |