Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.23 | 16.67 | 15.97 | 16.28 | 0 | +0.03(+0.18%) |
Oct 30, 2013 | 16.33 | 16.34 | 15.89 | 16.25 | 402,323 | -0.03(-0.18%) |
Oct 29, 2013 | 16.27 | 16.45 | 16.02 | 16.28 | 0 | -0.17(-1.03%) |
Oct 28, 2013 | 16.72 | 16.98 | 16.30 | 16.45 | 0 | -0.46(-2.72%) |
Oct 25, 2013 | 17.42 | 17.48 | 16.77 | 16.91 | 0 | -0.55(-3.15%) |
Oct 24, 2013 | 17.43 | 17.75 | 17.17 | 17.46 | 223,765 | +0.18(+1.04%) |
Oct 23, 2013 | 17.41 | 17.48 | 16.61 | 17.28 | 0 | -0.26(-1.48%) |
Oct 22, 2013 | 17.33 | 17.95 | 17.20 | 17.54 | 331,516 | +0.43(+2.51%) |
Oct 21, 2013 | 17.38 | 17.87 | 17.02 | 17.11 | 706,038 | -0.99(-5.47%) |
Oct 18, 2013 | 18.29 | 18.49 | 17.87 | 18.10 | 193,619 | -0.04(-0.19%) |
Oct 17, 2013 | 18.02 | 18.14 | 17.72 | 18.14 | 196,079 | -0.02(-0.14%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.01 | 18.16 | 185,152 | +0.16(+0.89%) |
Oct 15, 2013 | 17.76 | 18.10 | 17.56 | 18.00 | 217,628 | +0.15(+0.84%) |
Oct 14, 2013 | 18.02 | 18.21 | 17.63 | 17.85 | 309,332 | -0.24(-1.33%) |
Oct 11, 2013 | 17.62 | 18.50 | 17.51 | 18.09 | 0 | +0.77(+4.45%) |
Oct 10, 2013 | 17.65 | 18.10 | 17.29 | 17.32 | 613,332 | -0.13(-0.74%) |
Oct 09, 2013 | 17.85 | 18.09 | 17.34 | 17.45 | 291,459 | -0.33(-1.86%) |
Oct 08, 2013 | 17.74 | 18.14 | 17.55 | 17.78 | 220,635 | +0.02(+0.11%) |
Oct 07, 2013 | 17.69 | 18.09 | 17.68 | 17.76 | 0 | -0.09(-0.50%) |
Oct 04, 2013 | 17.69 | 17.96 | 17.55 | 17.85 | 0 | +0.09(+0.51%) |
Oct 03, 2013 | 17.87 | 17.97 | 17.46 | 17.76 | 0 | -0.15(-0.84%) |
Oct 02, 2013 | 17.60 | 17.95 | 17.44 | 17.91 | 216,545 | +0.17(+0.96%) |
Oct 01, 2013 | 17.22 | 17.75 | 17.19 | 17.74 | 238,333 | +0.53(+3.08%) |
Sep 30, 2013 | 16.78 | 17.33 | 16.68 | 17.21 | 253,527 | +0.21(+1.24%) |
Sep 27, 2013 | 16.76 | 17.21 | 16.76 | 17.00 | 0 | +0.12(+0.71%) |
Sep 26, 2013 | 16.78 | 17.07 | 16.62 | 16.88 | 422,590 | +0.09(+0.54%) |
Sep 25, 2013 | 17.32 | 17.48 | 16.78 | 16.79 | 302,658 | -0.56(-3.23%) |
Sep 24, 2013 | 17.22 | 17.74 | 17.09 | 17.35 | 167,600 | +0.13(+0.75%) |
Sep 23, 2013 | 17.40 | 17.40 | 17.02 | 17.22 | 268,759 | -0.17(-0.98%) |
Sep 20, 2013 | 17.61 | 17.70 | 17.33 | 17.39 | 0 | -0.20(-1.14%) |
Sep 19, 2013 | 17.02 | 17.70 | 17.00 | 17.59 | 236,725 | +0.58(+3.41%) |
Sep 18, 2013 | 17.08 | 17.46 | 16.75 | 17.01 | 0 | -0.12(-0.70%) |
Sep 17, 2013 | 16.88 | 17.15 | 16.78 | 17.13 | 0 | +0.22(+1.30%) |
Sep 16, 2013 | 17.30 | 17.28 | 16.83 | 16.91 | 0 | -0.30(-1.74%) |
Sep 13, 2013 | 17.17 | 17.54 | 17.03 | 17.21 | 0 | +0.10(+0.58%) |
Sep 12, 2013 | 17.05 | 18.05 | 17.01 | 17.11 | 0 | +0.05(+0.29%) |
Sep 11, 2013 | 17.20 | 17.25 | 16.82 | 17.06 | 0 | -0.19(-1.10%) |
Sep 10, 2013 | 17.13 | 17.49 | 17.12 | 17.25 | 316,486 | +0.18(+1.05%) |
Sep 09, 2013 | 16.90 | 17.25 | 16.82 | 17.07 | 0 | +0.19(+1.13%) |
Sep 06, 2013 | 17.09 | 17.23 | 16.56 | 16.88 | 0 | -0.12(-0.71%) |
Sep 05, 2013 | 16.80 | 17.19 | 16.80 | 17.00 | 308,790 | +0.17(+1.01%) |
Sep 04, 2013 | 16.55 | 16.95 | 16.53 | 16.83 | 0 | +0.31(+1.88%) |
Sep 03, 2013 | 16.58 | 17.06 | 16.28 | 16.52 | 0 | +0.23(+1.41%) |
Aug 30, 2013 | 16.60 | 16.60 | 16.04 | 16.29 | 0 | -0.35(-2.10%) |
Aug 29, 2013 | 16.43 | 17.04 | 16.35 | 16.64 | 229,517 | +0.21(+1.30%) |
Aug 28, 2013 | 16.46 | 16.84 | 16.41 | 16.43 | 0 | -0.00(-0.02%) |
Aug 27, 2013 | 16.90 | 17.16 | 16.25 | 16.43 | 343,740 | -0.68(-3.97%) |
Aug 26, 2013 | 17.18 | 17.39 | 17.06 | 17.11 | 0 | -0.07(-0.41%) |
Aug 23, 2013 | 17.13 | 17.31 | 17.00 | 17.18 | 0 | +0.06(+0.35%) |
Aug 22, 2013 | 16.94 | 17.32 | 16.76 | 17.12 | 152,083 | +0.24(+1.42%) |
Aug 21, 2013 | 17.16 | 17.20 | 16.85 | 16.88 | 0 | -0.33(-1.92%) |
Aug 20, 2013 | 17.17 | 17.43 | 17.11 | 17.21 | 373,689 | +0.03(+0.17%) |
Aug 19, 2013 | 17.25 | 17.80 | 17.06 | 17.18 | 463,924 | -0.15(-0.87%) |
Aug 16, 2013 | 17.60 | 17.92 | 17.32 | 17.33 | 0 | -0.25(-1.42%) |
Aug 15, 2013 | 17.40 | 17.81 | 17.39 | 17.58 | 608,305 | +0.00(+0.00%) |
Aug 14, 2013 | 17.68 | 17.96 | 17.34 | 17.58 | 666,570 | -0.07(-0.40%) |
Aug 13, 2013 | 17.56 | 17.98 | 17.42 | 17.65 | 530,942 | +0.11(+0.63%) |
Aug 12, 2013 | 17.75 | 18.24 | 17.45 | 17.54 | 790,282 | -0.36(-2.01%) |
Aug 09, 2013 | 16.00 | 18.70 | 15.85 | 17.90 | 3,505,384 | +3.28(+22.44%) |
Aug 08, 2013 | 14.58 | 14.90 | 14.43 | 14.62 | 415,885 | +0.14(+0.97%) |
Aug 07, 2013 | 13.93 | 14.50 | 13.74 | 14.48 | 467,820 | +0.48(+3.43%) |
Aug 06, 2013 | 14.06 | 14.07 | 13.70 | 14.00 | 409,294 | -0.14(-0.99%) |
Aug 05, 2013 | 13.68 | 14.14 | 13.56 | 14.14 | 429,805 | +0.48(+3.51%) |
Aug 02, 2013 | 13.45 | 13.99 | 13.44 | 13.66 | 421,928 | +0.13(+0.96%) |
Aug 01, 2013 | 12.75 | 13.84 | 12.62 | 13.53 | 980,297 | +1.02(+8.15%) |
Jul 31, 2013 | 12.00 | 12.96 | 11.77 | 12.51 | 0 | +1.02(+8.88%) |
Jul 30, 2013 | 11.42 | 11.64 | 11.36 | 11.49 | 0 | +0.10(+0.88%) |
Jul 29, 2013 | 11.50 | 11.59 | 11.34 | 11.39 | 0 | -0.17(-1.47%) |
Jul 26, 2013 | 11.40 | 11.58 | 11.40 | 11.56 | 0 | +0.06(+0.52%) |
Jul 25, 2013 | 11.50 | 11.71 | 11.41 | 11.50 | 0 | +0.01(+0.09%) |
Jul 24, 2013 | 11.39 | 11.60 | 11.35 | 11.49 | 0 | +0.19(+1.68%) |
Jul 23, 2013 | 11.68 | 11.81 | 10.76 | 11.30 | 0 | -0.37(-3.17%) |
Jul 22, 2013 | 11.65 | 11.94 | 11.60 | 11.67 | 0 | +0.01(+0.09%) |
Jul 19, 2013 | 11.57 | 11.81 | 11.49 | 11.66 | 0 | +0.01(+0.09%) |
Jul 18, 2013 | 11.73 | 11.95 | 11.61 | 11.65 | 0 | +0.01(+0.04%) |
Jul 17, 2013 | 11.68 | 11.89 | 11.53 | 11.64 | 133,901 | +0.05(+0.47%) |
Jul 16, 2013 | 11.53 | 11.76 | 11.42 | 11.59 | 0 | +0.12(+1.05%) |
Jul 15, 2013 | 11.21 | 11.50 | 11.20 | 11.47 | 0 | +0.20(+1.77%) |
Jul 12, 2013 | 11.05 | 11.33 | 11.05 | 11.27 | 0 | +0.19(+1.71%) |
Jul 11, 2013 | 11.15 | 11.32 | 10.99 | 11.08 | 0 | +0.05(+0.45%) |
Jul 10, 2013 | 10.87 | 11.08 | 10.87 | 11.03 | 0 | +0.11(+1.01%) |
Jul 09, 2013 | 10.61 | 11.00 | 10.56 | 10.92 | 0 | +0.26(+2.44%) |
Jul 08, 2013 | 11.03 | 11.09 | 10.55 | 10.66 | 824,356 | -0.34(-3.09%) |
Jul 05, 2013 | 10.60 | 11.03 | 10.56 | 11.00 | 0 | +0.48(+4.56%) |
Jul 03, 2013 | 10.92 | 10.99 | 10.49 | 10.52 | 0 | -0.35(-3.22%) |
Jul 02, 2013 | 11.11 | 11.11 | 10.80 | 10.87 | 0 | -0.30(-2.69%) |
Jul 01, 2013 | 11.68 | 11.68 | 11.14 | 11.17 | 0 | -0.43(-3.74%) |
Jun 28, 2013 | 10.17 | 12.15 | 9.510 | 11.60 | 3,127,297 | -1.69(-12.69%) |
Jun 27, 2013 | 13.05 | 13.30 | 13.00 | 13.29 | 0 | +0.32(+2.47%) |
Jun 26, 2013 | 12.67 | 13.10 | 12.52 | 12.97 | 0 | +0.42(+3.35%) |
Jun 25, 2013 | 12.71 | 12.79 | 12.49 | 12.55 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 12.72 | 12.91 | 12.40 | 12.55 | 0 | -0.21(-1.65%) |
Jun 21, 2013 | 12.72 | 12.90 | 12.58 | 12.76 | 408,193 | +0.09(+0.71%) |
Jun 20, 2013 | 13.00 | 13.12 | 12.60 | 12.67 | 0 | -0.53(-4.02%) |
Jun 19, 2013 | 13.61 | 13.61 | 13.10 | 13.20 | 0 | -0.40(-2.94%) |
Jun 18, 2013 | 13.45 | 13.86 | 13.28 | 13.60 | 0 | +0.19(+1.42%) |
Jun 17, 2013 | 13.53 | 13.65 | 13.30 | 13.41 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 13.58 | 13.81 | 13.40 | 13.41 | 0 | -0.17(-1.25%) |
Jun 13, 2013 | 13.72 | 13.84 | 13.40 | 13.58 | 350,766 | -0.19(-1.38%) |
Jun 12, 2013 | 13.21 | 14.89 | 13.17 | 13.77 | 891,742 | +0.75(+5.76%) |
Jun 11, 2013 | 12.34 | 13.29 | 12.28 | 13.02 | 537,163 | +0.59(+4.75%) |
Jun 10, 2013 | 11.76 | 12.47 | 11.63 | 12.43 | 0 | +0.71(+6.06%) |
Jun 07, 2013 | 11.58 | 11.82 | 11.53 | 11.72 | 0 | +0.16(+1.38%) |
Jun 06, 2013 | 11.70 | 11.87 | 11.34 | 11.56 | 415,660 | -0.15(-1.28%) |
Jun 05, 2013 | 12.10 | 12.30 | 11.67 | 11.71 | 0 | -0.39(-3.22%) |
Jun 04, 2013 | 12.55 | 12.66 | 12.00 | 12.10 | 0 | -0.44(-3.51%) |
Jun 03, 2013 | 12.39 | 12.67 | 12.21 | 12.54 | 361,553 | +0.22(+1.79%) |
May 31, 2013 | 12.47 | 12.89 | 12.27 | 12.32 | 478,728 | -0.22(-1.75%) |
May 30, 2013 | 12.18 | 12.64 | 12.09 | 12.54 | 271,934 | +0.38(+3.12%) |
May 29, 2013 | 12.54 | 12.91 | 12.15 | 12.16 | 299,615 | -0.70(-5.44%) |
May 28, 2013 | 12.55 | 13.19 | 12.42 | 12.86 | 647,071 | +0.72(+5.93%) |
May 24, 2013 | 11.33 | 12.23 | 11.33 | 12.14 | 0 | +0.71(+6.21%) |
May 23, 2013 | 10.96 | 11.43 | 10.85 | 11.43 | 0 | +0.35(+3.16%) |
May 22, 2013 | 11.11 | 11.69 | 11.01 | 11.08 | 0 | -0.02(-0.18%) |
May 21, 2013 | 11.04 | 11.12 | 10.95 | 11.10 | 0 | +0.05(+0.45%) |
May 20, 2013 | 11.22 | 11.25 | 10.94 | 11.05 | 0 | -0.22(-1.95%) |
May 17, 2013 | 11.16 | 11.50 | 11.11 | 11.27 | 0 | +0.15(+1.35%) |
May 16, 2013 | 10.99 | 11.15 | 10.95 | 11.12 | 132,804 | +0.10(+0.91%) |
May 15, 2013 | 11.08 | 11.10 | 10.94 | 11.02 | 0 | -0.08(-0.72%) |
May 13, 2013 | 11.06 | 11.25 | 10.99 | 11.10 | 0 | -0.03(-0.27%) |
May 10, 2013 | 11.02 | 11.23 | 10.93 | 11.13 | 0 | +0.15(+1.37%) |
May 09, 2013 | 10.63 | 11.05 | 10.58 | 10.98 | 0 | +0.37(+3.49%) |
May 08, 2013 | 10.53 | 10.70 | 10.42 | 10.61 | 0 | +0.08(+0.76%) |
May 07, 2013 | 10.33 | 10.59 | 10.30 | 10.53 | 0 | +0.19(+1.84%) |
May 06, 2013 | 10.00 | 10.35 | 9.920 | 10.34 | 0 | +0.31(+3.09%) |
May 03, 2013 | 10.06 | 10.54 | 9.930 | 10.03 | 0 | +0.10(+1.01%) |
May 02, 2013 | 9.950 | 10.00 | 9.830 | 9.930 | 0 | +0.02(+0.20%) |
May 01, 2013 | 9.890 | 10.13 | 9.550 | 9.910 | 514,841 | -0.13(-1.29%) |
Apr 30, 2013 | 9.550 | 10.19 | 8.810 | 10.04 | 0 | -0.16(-1.57%) |
Apr 29, 2013 | 10.27 | 10.40 | 10.15 | 10.20 | 356,556 | +0.02(+0.20%) |
Apr 26, 2013 | 10.23 | 10.32 | 9.990 | 10.18 | 393,755 | -0.14(-1.36%) |
Apr 25, 2013 | 10.81 | 11.03 | 10.25 | 10.32 | 833,548 | -0.94(-8.35%) |
Apr 24, 2013 | 11.05 | 11.40 | 11.00 | 11.26 | 264,656 | +0.23(+2.09%) |
Apr 23, 2013 | 10.65 | 11.10 | 10.65 | 11.03 | 221,194 | +0.45(+4.25%) |
Apr 22, 2013 | 10.43 | 10.68 | 10.05 | 10.58 | 235,934 | +0.17(+1.63%) |
Apr 19, 2013 | 10.19 | 10.42 | 10.08 | 10.41 | 134,694 | +0.25(+2.46%) |
Apr 18, 2013 | 10.28 | 10.33 | 10.08 | 10.16 | 226,519 | -0.12(-1.22%) |
Apr 17, 2013 | 10.07 | 10.29 | 9.990 | 10.29 | 230,729 | +0.11(+1.03%) |
Apr 16, 2013 | 10.32 | 10.38 | 10.05 | 10.18 | 249,005 | -0.07(-0.68%) |
Apr 15, 2013 | 10.70 | 10.75 | 10.17 | 10.25 | 309,665 | -0.51(-4.74%) |
Apr 12, 2013 | 10.80 | 10.93 | 10.60 | 10.76 | 211,668 | -0.13(-1.19%) |
Apr 11, 2013 | 10.75 | 10.97 | 10.75 | 10.89 | 166,333 | +0.11(+1.02%) |
Apr 10, 2013 | 10.56 | 10.87 | 10.56 | 10.78 | 199,848 | +0.15(+1.41%) |
Apr 09, 2013 | 10.77 | 10.80 | 10.58 | 10.63 | 167,961 | -0.14(-1.30%) |
Apr 08, 2013 | 10.86 | 10.86 | 10.55 | 10.77 | 207,940 | -0.07(-0.65%) |
Apr 05, 2013 | 10.52 | 11.05 | 10.51 | 10.84 | 259,405 | +0.12(+1.12%) |
Apr 04, 2013 | 10.70 | 10.80 | 10.57 | 10.72 | 207,123 | +0.00(+0.00%) |
Apr 03, 2013 | 10.90 | 10.90 | 10.54 | 10.72 | 261,053 | -0.18(-1.65%) |
Apr 02, 2013 | 11.05 | 11.34 | 10.79 | 10.90 | 197,393 | -0.06(-0.55%) |
Apr 01, 2013 | 11.09 | 11.12 | 10.65 | 10.96 | 350,589 | -0.16(-1.44%) |
Mar 28, 2013 | 11.58 | 11.58 | 11.11 | 11.12 | 297,627 | -0.39(-3.39%) |
Mar 27, 2013 | 11.63 | 11.66 | 11.31 | 11.51 | 198,411 | -0.26(-2.21%) |
Mar 26, 2013 | 11.78 | 11.91 | 11.60 | 11.77 | 186,388 | +0.06(+0.51%) |
Mar 25, 2013 | 12.00 | 12.00 | 11.69 | 11.71 | 269,822 | -0.22(-1.84%) |
Mar 22, 2013 | 11.99 | 11.99 | 11.77 | 11.93 | 225,036 | -0.03(-0.25%) |
Mar 21, 2013 | 11.92 | 12.09 | 11.86 | 11.96 | 320,384 | -0.00(-0.02%) |
Mar 20, 2013 | 11.89 | 11.99 | 11.65 | 11.96 | 1,757,941 | +0.20(+1.72%) |
Mar 19, 2013 | 11.70 | 11.90 | 11.54 | 11.76 | 303,323 | +0.09(+0.77%) |
Mar 18, 2013 | 11.56 | 11.77 | 11.56 | 11.67 | 256,620 | -0.09(-0.77%) |
Mar 15, 2013 | 11.22 | 11.96 | 11.15 | 11.76 | 548,045 | +0.53(+4.72%) |
Mar 14, 2013 | 11.21 | 11.33 | 10.88 | 11.23 | 489,859 | +0.04(+0.36%) |
Mar 13, 2013 | 11.01 | 11.30 | 10.62 | 11.19 | 708,369 | +0.12(+1.08%) |
Mar 12, 2013 | 10.75 | 12.40 | 10.42 | 11.07 | 2,183,370 | -1.19(-9.71%) |
Mar 11, 2013 | 11.71 | 12.30 | 11.60 | 12.26 | 354,951 | +0.49(+4.16%) |
Mar 08, 2013 | 11.82 | 11.89 | 11.64 | 11.77 | 199,288 | +0.05(+0.43%) |
Mar 07, 2013 | 11.57 | 11.72 | 11.43 | 11.72 | 148,594 | +0.18(+1.56%) |
Mar 06, 2013 | 11.59 | 11.60 | 11.39 | 11.54 | 142,538 | -0.05(-0.43%) |
Mar 05, 2013 | 11.59 | 11.67 | 11.36 | 11.59 | 220,180 | +0.08(+0.70%) |
Mar 04, 2013 | 11.11 | 11.57 | 11.06 | 11.51 | 281,764 | +0.30(+2.68%) |
Mar 01, 2013 | 11.19 | 11.24 | 11.01 | 11.21 | 293,840 | -0.09(-0.80%) |
Feb 28, 2013 | 11.07 | 11.52 | 11.01 | 11.30 | 442,622 | +0.14(+1.25%) |
Feb 27, 2013 | 10.99 | 11.24 | 10.92 | 11.16 | 400,455 | +0.17(+1.55%) |
Feb 26, 2013 | 11.01 | 11.10 | 10.75 | 10.99 | 230,221 | +0.04(+0.37%) |
Feb 25, 2013 | 11.44 | 11.53 | 10.77 | 10.95 | 470,930 | -0.35(-3.10%) |
Feb 22, 2013 | 11.79 | 11.79 | 11.25 | 11.30 | 426,516 | -0.39(-3.34%) |
Feb 21, 2013 | 12.05 | 12.16 | 11.21 | 11.69 | 447,395 | -0.78(-6.26%) |
Feb 20, 2013 | 13.14 | 13.14 | 12.46 | 12.47 | 312,542 | -0.64(-4.88%) |
Feb 19, 2013 | 13.01 | 13.36 | 12.88 | 13.11 | 282,518 | +0.19(+1.47%) |
Feb 15, 2013 | 12.97 | 13.19 | 12.82 | 12.92 | 525,479 | +0.02(+0.16%) |
Feb 14, 2013 | 12.55 | 12.96 | 12.51 | 12.90 | 329,717 | +0.27(+2.14%) |
Feb 13, 2013 | 12.31 | 12.70 | 12.28 | 12.63 | 242,709 | +0.38(+3.06%) |
Feb 12, 2013 | 12.19 | 12.34 | 12.05 | 12.26 | 186,343 | +0.07(+0.53%) |
Feb 11, 2013 | 12.16 | 12.31 | 11.98 | 12.19 | 192,312 | +0.02(+0.16%) |
Feb 08, 2013 | 11.46 | 12.24 | 11.42 | 12.17 | 465,955 | +0.75(+6.57%) |
Feb 07, 2013 | 11.24 | 11.42 | 10.72 | 11.42 | 1,031,160 | +0.14(+1.24%) |
Feb 06, 2013 | 11.24 | 11.47 | 11.05 | 11.28 | 366,406 | +0.14(+1.26%) |
Feb 04, 2013 | 11.29 | 11.49 | 11.14 | 11.14 | 285,488 | -0.21(-1.85%) |
Feb 01, 2013 | 11.24 | 11.37 | 11.12 | 11.35 | 427,302 | +0.23(+2.07%) |
Jan 31, 2013 | 11.04 | 11.24 | 11.03 | 11.12 | 309,599 | +0.09(+0.82%) |
Jan 30, 2013 | 11.59 | 11.65 | 11.01 | 11.03 | 330,654 | -0.58(-5.00%) |
Jan 29, 2013 | 11.80 | 11.80 | 11.52 | 11.61 | 421,863 | -0.15(-1.28%) |
Jan 28, 2013 | 11.60 | 11.85 | 11.47 | 11.76 | 265,272 | +0.16(+1.38%) |
Jan 25, 2013 | 11.55 | 11.85 | 11.54 | 11.60 | 333,233 | +0.04(+0.35%) |
Jan 24, 2013 | 11.31 | 11.58 | 11.31 | 11.56 | 391,350 | +0.25(+2.21%) |
Jan 23, 2013 | 11.63 | 11.77 | 11.31 | 11.31 | 217,480 | -0.27(-2.33%) |
Jan 22, 2013 | 11.36 | 11.66 | 11.21 | 11.58 | 192,413 | +0.22(+1.94%) |
Jan 18, 2013 | 11.54 | 11.54 | 11.17 | 11.36 | 217,110 | -0.16(-1.39%) |
Jan 17, 2013 | 11.50 | 11.67 | 11.42 | 11.52 | 133,395 | +0.06(+0.52%) |
Jan 16, 2013 | 11.48 | 11.58 | 11.33 | 11.46 | 181,070 | -0.05(-0.43%) |
Jan 15, 2013 | 11.20 | 11.53 | 11.20 | 11.51 | 252,484 | +0.33(+2.95%) |
Jan 14, 2013 | 10.98 | 11.20 | 10.98 | 11.18 | 242,487 | +0.12(+1.08%) |
Jan 11, 2013 | 11.29 | 11.40 | 10.98 | 11.06 | 304,298 | -0.21(-1.86%) |
Jan 10, 2013 | 11.42 | 11.53 | 11.05 | 11.27 | 256,671 | -0.05(-0.44%) |
Jan 09, 2013 | 11.81 | 11.93 | 11.25 | 11.32 | 353,526 | -0.41(-3.50%) |
Jan 08, 2013 | 11.58 | 11.90 | 11.49 | 11.73 | 246,147 | +0.18(+1.56%) |
Jan 07, 2013 | 11.56 | 11.81 | 11.35 | 11.55 | 144,804 | -0.07(-0.60%) |
Jan 04, 2013 | 11.54 | 11.85 | 11.35 | 11.62 | 151,002 | +0.15(+1.31%) |
Jan 03, 2013 | 11.80 | 11.87 | 11.44 | 11.47 | 282,851 | -0.28(-2.38%) |
Jan 02, 2013 | 11.67 | 11.91 | 11.33 | 11.75 | 397,272 | +0.42(+3.71%) |
Dec 31, 2012 | 11.33 | 11.40 | 11.09 | 11.33 | 196,487 | -0.01(-0.09%) |
Dec 28, 2012 | 11.11 | 11.49 | 10.94 | 11.34 | 172,880 | +0.10(+0.89%) |
Dec 27, 2012 | 11.36 | 11.43 | 10.95 | 11.24 | 176,193 | -0.13(-1.14%) |
Dec 26, 2012 | 11.52 | 11.70 | 11.31 | 11.37 | 217,053 | -0.09(-0.79%) |
Dec 24, 2012 | 11.45 | 11.67 | 11.22 | 11.46 | 181,009 | -0.01(-0.09%) |
Dec 21, 2012 | 12.11 | 12.11 | 11.13 | 11.47 | 692,404 | -0.87(-7.05%) |
Dec 20, 2012 | 12.03 | 12.38 | 11.81 | 12.34 | 210,833 | +0.32(+2.66%) |
Dec 19, 2012 | 12.19 | 12.20 | 11.82 | 12.02 | 280,140 | -0.14(-1.15%) |
Dec 18, 2012 | 11.55 | 12.35 | 11.50 | 12.16 | 368,113 | +0.63(+5.46%) |
Dec 17, 2012 | 11.11 | 11.54 | 11.11 | 11.53 | 217,036 | +0.46(+4.16%) |
Dec 14, 2012 | 10.90 | 11.29 | 10.90 | 11.07 | 159,843 | +0.09(+0.82%) |
Dec 13, 2012 | 11.44 | 11.48 | 10.95 | 10.98 | 269,284 | -0.57(-4.94%) |
Dec 12, 2012 | 10.83 | 11.79 | 10.81 | 11.55 | 483,196 | +0.48(+4.34%) |
Dec 11, 2012 | 10.58 | 11.13 | 10.56 | 11.07 | 300,832 | +0.21(+1.93%) |
Dec 10, 2012 | 10.38 | 10.93 | 10.26 | 10.86 | 325,336 | +0.36(+3.43%) |
Dec 07, 2012 | 10.91 | 10.95 | 10.48 | 10.50 | 254,483 | -0.34(-3.15%) |
Dec 06, 2012 | 10.39 | 11.01 | 10.29 | 10.84 | 443,769 | +0.45(+4.35%) |
Dec 05, 2012 | 10.92 | 11.15 | 10.32 | 10.39 | 272,021 | -0.50(-4.59%) |
Dec 04, 2012 | 10.55 | 10.89 | 10.37 | 10.89 | 450,062 | +0.42(+4.01%) |
Nov 30, 2012 | 10.67 | 10.73 | 10.40 | 10.47 | 235,899 | -0.14(-1.32%) |
Nov 29, 2012 | 10.33 | 10.67 | 10.33 | 10.61 | 203,161 | +0.39(+3.82%) |
Nov 28, 2012 | 10.22 | 10.33 | 9.970 | 10.22 | 147,465 | -0.10(-0.97%) |
Nov 27, 2012 | 10.22 | 10.42 | 10.03 | 10.32 | 143,147 | +0.07(+0.68%) |
Nov 26, 2012 | 10.24 | 10.32 | 10.11 | 10.25 | 156,671 | -0.06(-0.58%) |
Nov 23, 2012 | 10.15 | 10.38 | 10.08 | 10.31 | 126,946 | +0.21(+2.08%) |
Nov 21, 2012 | 9.960 | 10.26 | 9.880 | 10.10 | 140,947 | +0.21(+2.12%) |
Nov 20, 2012 | 9.940 | 10.12 | 9.750 | 9.890 | 186,259 | -0.12(-1.20%) |
Nov 19, 2012 | 9.870 | 10.07 | 9.690 | 10.01 | 276,804 | +0.36(+3.73%) |
Nov 16, 2012 | 9.650 | 9.740 | 9.520 | 9.650 | 296,791 | -0.00(-0.00%) |
Nov 15, 2012 | 9.880 | 10.21 | 9.580 | 9.650 | 339,586 | -0.26(-2.62%) |
Nov 14, 2012 | 10.04 | 10.18 | 9.860 | 9.910 | 195,988 | -0.11(-1.10%) |
Nov 13, 2012 | 10.30 | 10.41 | 10.01 | 10.02 | 157,481 | -0.40(-3.84%) |
Nov 12, 2012 | 10.05 | 10.57 | 9.940 | 10.42 | 228,776 | +0.39(+3.89%) |
Nov 09, 2012 | 10.47 | 10.57 | 10.00 | 10.03 | 320,324 | -0.47(-4.48%) |
Nov 08, 2012 | 10.63 | 10.64 | 10.23 | 10.50 | 351,272 | -0.15(-1.42%) |
Nov 07, 2012 | 11.22 | 11.22 | 10.12 | 10.65 | 553,750 | -0.80(-6.98%) |
Nov 06, 2012 | 11.43 | 11.73 | 10.40 | 11.45 | 751,531 | +0.24(+2.14%) |
Nov 05, 2012 | 11.10 | 11.69 | 11.06 | 11.21 | 379,648 | +0.14(+1.26%) |
Nov 02, 2012 | 11.88 | 11.88 | 10.97 | 11.07 | 437,457 | -0.86(-7.21%) |