Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.08 | 11.29 | 10.96 | 11.15 | 609,481 | +0.07(+0.63%) |
Jun 27, 2013 | 10.77 | 11.09 | 10.75 | 11.08 | 0 | +0.36(+3.36%) |
Jun 26, 2013 | 10.83 | 10.89 | 10.54 | 10.72 | 0 | -0.06(-0.56%) |
Jun 25, 2013 | 11.00 | 11.02 | 10.59 | 10.78 | 0 | -0.12(-1.10%) |
Jun 24, 2013 | 10.97 | 11.15 | 10.75 | 10.90 | 0 | -0.19(-1.71%) |
Jun 21, 2013 | 10.83 | 11.10 | 10.83 | 11.09 | 268,205 | +0.25(+2.31%) |
Jun 20, 2013 | 10.98 | 11.01 | 10.79 | 10.84 | 0 | -0.26(-2.34%) |
Jun 19, 2013 | 11.51 | 11.57 | 11.10 | 11.10 | 0 | -0.39(-3.39%) |
Jun 18, 2013 | 11.25 | 11.50 | 11.10 | 11.49 | 0 | +0.28(+2.50%) |
Jun 17, 2013 | 11.27 | 11.43 | 11.09 | 11.21 | 0 | +0.05(+0.45%) |
Jun 14, 2013 | 10.78 | 11.20 | 10.69 | 11.16 | 0 | +0.38(+3.53%) |
Jun 13, 2013 | 10.75 | 10.83 | 10.65 | 10.78 | 156,487 | +0.01(+0.09%) |
Jun 12, 2013 | 10.64 | 10.82 | 10.58 | 10.77 | 207,731 | +0.16(+1.51%) |
Jun 11, 2013 | 10.62 | 10.72 | 10.47 | 10.61 | 187,539 | -0.08(-0.75%) |
Jun 10, 2013 | 10.44 | 10.71 | 10.35 | 10.69 | 0 | +0.30(+2.89%) |
Jun 07, 2013 | 10.33 | 10.40 | 10.27 | 10.39 | 0 | +0.13(+1.27%) |
Jun 06, 2013 | 10.01 | 10.26 | 10.00 | 10.26 | 184,020 | +0.21(+2.09%) |
Jun 05, 2013 | 9.860 | 10.10 | 9.780 | 10.05 | 0 | +0.19(+1.93%) |
Jun 04, 2013 | 9.930 | 9.995 | 9.795 | 9.860 | 0 | -0.08(-0.80%) |
Jun 03, 2013 | 9.900 | 9.970 | 9.850 | 9.940 | 417,448 | +0.07(+0.71%) |
May 31, 2013 | 9.910 | 10.00 | 9.860 | 9.870 | 117,798 | -0.12(-1.20%) |
May 30, 2013 | 10.00 | 10.02 | 9.880 | 9.990 | 104,094 | -0.01(-0.10%) |
May 29, 2013 | 10.30 | 10.48 | 9.880 | 10.00 | 164,585 | -0.37(-3.57%) |
May 28, 2013 | 10.05 | 10.41 | 10.05 | 10.37 | 220,391 | +0.41(+4.12%) |
May 24, 2013 | 9.960 | 9.980 | 9.875 | 9.960 | 0 | -0.01(-0.10%) |
May 23, 2013 | 9.910 | 10.02 | 9.790 | 9.970 | 0 | +0.02(+0.20%) |
May 22, 2013 | 10.06 | 10.13 | 9.890 | 9.950 | 0 | -0.11(-1.09%) |
May 21, 2013 | 9.990 | 10.11 | 9.980 | 10.06 | 0 | +0.05(+0.50%) |
May 20, 2013 | 10.13 | 10.18 | 10.01 | 10.01 | 0 | -0.17(-1.67%) |
May 17, 2013 | 9.990 | 10.21 | 9.940 | 10.18 | 0 | +0.26(+2.62%) |
May 16, 2013 | 10.02 | 10.18 | 9.870 | 9.920 | 306,091 | -0.16(-1.59%) |
May 15, 2013 | 10.17 | 10.27 | 10.05 | 10.08 | 0 | -0.09(-0.88%) |
May 13, 2013 | 10.16 | 10.26 | 10.15 | 10.17 | 0 | -0.03(-0.29%) |
May 10, 2013 | 10.11 | 10.30 | 10.11 | 10.20 | 0 | +0.08(+0.84%) |
May 09, 2013 | 9.870 | 10.20 | 9.870 | 10.12 | 0 | +0.12(+1.15%) |
May 08, 2013 | 9.940 | 10.10 | 9.920 | 10.00 | 0 | +0.06(+0.60%) |
May 07, 2013 | 9.760 | 10.06 | 9.740 | 9.940 | 0 | +0.17(+1.74%) |
May 06, 2013 | 9.800 | 9.800 | 9.710 | 9.770 | 0 | -0.03(-0.31%) |
May 03, 2013 | 10.19 | 10.19 | 9.750 | 9.800 | 0 | -0.02(-0.20%) |
May 02, 2013 | 9.780 | 10.00 | 9.780 | 9.820 | 0 | +0.18(+1.87%) |
May 01, 2013 | 9.670 | 9.710 | 9.520 | 9.640 | 462,247 | -0.03(-0.31%) |
Apr 30, 2013 | 9.690 | 9.770 | 9.530 | 9.670 | 0 | -0.05(-0.51%) |
Apr 29, 2013 | 9.820 | 9.970 | 9.660 | 9.720 | 361,589 | -0.04(-0.41%) |
Apr 26, 2013 | 10.23 | 11.12 | 9.750 | 9.760 | 1,510,139 | -1.36(-12.23%) |
Apr 25, 2013 | 11.32 | 11.36 | 11.12 | 11.12 | 0 | -0.21(-1.85%) |
Apr 24, 2013 | 11.30 | 11.42 | 11.27 | 11.33 | 167,407 | -0.01(-0.09%) |
Apr 23, 2013 | 11.30 | 11.44 | 11.23 | 11.34 | 135,926 | +0.12(+1.07%) |
Apr 22, 2013 | 11.24 | 11.34 | 11.07 | 11.22 | 275,074 | +0.01(+0.09%) |
Apr 19, 2013 | 11.06 | 11.31 | 10.96 | 11.21 | 507,303 | +0.13(+1.17%) |
Apr 18, 2013 | 11.31 | 11.33 | 11.04 | 11.08 | 123,643 | -0.26(-2.29%) |
Apr 17, 2013 | 11.58 | 11.60 | 11.26 | 11.34 | 162,397 | -0.28(-2.41%) |
Apr 16, 2013 | 11.58 | 11.66 | 11.50 | 11.62 | 136,832 | +0.10(+0.87%) |
Apr 15, 2013 | 11.88 | 11.92 | 11.51 | 11.52 | 299,894 | -0.40(-3.36%) |
Apr 12, 2013 | 11.92 | 11.97 | 11.92 | 11.92 | 149,924 | -0.02(-0.17%) |
Apr 11, 2013 | 11.97 | 12.05 | 11.94 | 11.94 | 132,857 | -0.07(-0.58%) |
Apr 10, 2013 | 11.87 | 12.01 | 11.87 | 12.01 | 223,616 | +0.14(+1.18%) |
Apr 09, 2013 | 11.94 | 12.04 | 11.87 | 11.87 | 525,318 | -0.08(-0.67%) |
Apr 08, 2013 | 11.99 | 12.03 | 11.85 | 11.95 | 198,083 | +0.01(+0.08%) |
Apr 05, 2013 | 12.00 | 12.24 | 11.91 | 11.94 | 491,482 | -0.25(-2.05%) |
Apr 04, 2013 | 12.01 | 12.19 | 11.97 | 12.19 | 212,585 | +0.16(+1.33%) |
Apr 03, 2013 | 12.16 | 12.20 | 12.02 | 12.03 | 144,336 | -0.14(-1.15%) |
Apr 02, 2013 | 12.25 | 12.36 | 12.14 | 12.17 | 137,675 | +0.00(+0.00%) |
Apr 01, 2013 | 12.20 | 12.30 | 12.06 | 12.17 | 138,031 | -0.09(-0.73%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.23 | 12.26 | 84,538 | +0.01(+0.08%) |
Mar 27, 2013 | 12.27 | 12.28 | 12.06 | 12.25 | 62,849 | -0.06(-0.49%) |
Mar 26, 2013 | 12.39 | 12.40 | 12.21 | 12.31 | 74,436 | -0.01(-0.08%) |
Mar 25, 2013 | 12.36 | 12.55 | 12.26 | 12.32 | 105,782 | +0.02(+0.16%) |
Mar 22, 2013 | 12.30 | 12.39 | 12.24 | 12.30 | 160,198 | +0.00(+0.00%) |
Mar 21, 2013 | 12.11 | 12.37 | 12.11 | 12.30 | 123,257 | +0.12(+0.99%) |
Mar 20, 2013 | 12.35 | 12.35 | 12.06 | 12.18 | 136,816 | -0.14(-1.14%) |
Mar 19, 2013 | 12.22 | 12.34 | 12.11 | 12.32 | 259,201 | +0.09(+0.74%) |
Mar 18, 2013 | 12.26 | 12.32 | 12.11 | 12.23 | 115,742 | -0.12(-0.97%) |
Mar 15, 2013 | 12.45 | 12.50 | 12.25 | 12.35 | 318,805 | -0.15(-1.20%) |
Mar 14, 2013 | 12.28 | 12.52 | 12.23 | 12.50 | 343,370 | +0.26(+2.12%) |
Mar 13, 2013 | 12.42 | 12.42 | 12.23 | 12.24 | 144,404 | -0.14(-1.13%) |
Mar 12, 2013 | 12.35 | 12.45 | 12.31 | 12.38 | 209,825 | -0.02(-0.16%) |
Mar 11, 2013 | 12.40 | 12.45 | 12.24 | 12.40 | 94,108 | -0.06(-0.48%) |
Mar 08, 2013 | 12.39 | 12.62 | 12.30 | 12.46 | 127,882 | +0.17(+1.38%) |
Mar 07, 2013 | 11.98 | 12.30 | 11.94 | 12.29 | 533,070 | +0.26(+2.20%) |
Mar 06, 2013 | 12.07 | 12.11 | 12.00 | 12.03 | 201,624 | +0.01(+0.04%) |
Mar 05, 2013 | 12.04 | 12.10 | 11.93 | 12.02 | 305,659 | -0.01(-0.08%) |
Mar 04, 2013 | 11.96 | 12.09 | 11.84 | 12.03 | 313,738 | +0.08(+0.67%) |
Mar 01, 2013 | 11.80 | 12.07 | 11.71 | 11.95 | 197,981 | +0.03(+0.25%) |
Feb 28, 2013 | 11.88 | 11.96 | 11.78 | 11.92 | 175,969 | +0.05(+0.42%) |
Feb 27, 2013 | 11.94 | 12.07 | 11.81 | 11.87 | 411,125 | -0.12(-1.00%) |
Feb 26, 2013 | 12.00 | 12.15 | 11.87 | 11.99 | 385,084 | +0.00(+0.00%) |
Feb 25, 2013 | 11.76 | 12.15 | 11.63 | 11.99 | 921,372 | +0.26(+2.22%) |
Feb 22, 2013 | 11.88 | 12.11 | 10.10 | 11.73 | 1,988,769 | -2.10(-15.18%) |
Feb 21, 2013 | 13.79 | 13.91 | 13.65 | 13.83 | 111,631 | +0.08(+0.58%) |
Feb 20, 2013 | 13.95 | 13.97 | 13.65 | 13.75 | 195,958 | -0.20(-1.43%) |
Feb 19, 2013 | 13.81 | 13.97 | 13.75 | 13.95 | 141,579 | +0.15(+1.09%) |
Feb 15, 2013 | 13.80 | 13.96 | 13.65 | 13.80 | 189,092 | +0.09(+0.66%) |
Feb 14, 2013 | 13.79 | 13.91 | 13.70 | 13.71 | 45,792 | -0.14(-1.01%) |
Feb 13, 2013 | 13.87 | 13.87 | 13.72 | 13.85 | 94,549 | +0.01(+0.07%) |
Feb 12, 2013 | 13.92 | 13.96 | 13.80 | 13.84 | 45,116 | -0.08(-0.57%) |
Feb 11, 2013 | 14.04 | 14.07 | 13.88 | 13.92 | 58,441 | -0.12(-0.85%) |
Feb 08, 2013 | 13.94 | 14.20 | 13.90 | 14.04 | 282,555 | +0.15(+1.08%) |
Feb 07, 2013 | 13.76 | 13.94 | 13.63 | 13.89 | 191,651 | +0.13(+0.94%) |
Feb 06, 2013 | 13.55 | 13.78 | 13.52 | 13.76 | 199,356 | +0.04(+0.29%) |
Feb 04, 2013 | 13.93 | 13.93 | 13.71 | 13.72 | 108,145 | -0.23(-1.65%) |
Feb 01, 2013 | 13.92 | 14.06 | 13.89 | 13.95 | 160,647 | +0.08(+0.58%) |
Jan 31, 2013 | 13.78 | 14.00 | 13.73 | 13.87 | 133,167 | +0.10(+0.73%) |
Jan 30, 2013 | 13.99 | 14.02 | 13.71 | 13.77 | 90,806 | -0.22(-1.57%) |
Jan 29, 2013 | 13.97 | 14.05 | 13.93 | 13.99 | 123,497 | +0.00(+0.00%) |
Jan 28, 2013 | 14.22 | 14.22 | 13.95 | 13.99 | 167,692 | -0.22(-1.55%) |
Jan 25, 2013 | 14.16 | 14.31 | 14.03 | 14.21 | 114,677 | +0.14(+1.00%) |
Jan 24, 2013 | 13.91 | 14.07 | 13.83 | 14.07 | 89,981 | +0.19(+1.37%) |
Jan 23, 2013 | 14.11 | 14.11 | 13.85 | 13.88 | 121,108 | -0.21(-1.49%) |
Jan 22, 2013 | 14.20 | 14.20 | 13.98 | 14.09 | 138,739 | -0.09(-0.63%) |
Jan 18, 2013 | 14.16 | 14.23 | 14.00 | 14.18 | 90,869 | -0.02(-0.14%) |
Jan 17, 2013 | 14.19 | 14.21 | 14.00 | 14.20 | 94,472 | +0.08(+0.57%) |
Jan 16, 2013 | 13.94 | 14.13 | 13.88 | 14.12 | 83,918 | +0.12(+0.86%) |
Jan 15, 2013 | 13.92 | 14.03 | 13.79 | 14.00 | 56,003 | -0.01(-0.07%) |
Jan 14, 2013 | 13.92 | 14.11 | 13.92 | 14.01 | 72,658 | +0.06(+0.43%) |
Jan 11, 2013 | 14.01 | 14.02 | 13.78 | 13.95 | 55,861 | -0.01(-0.07%) |
Jan 10, 2013 | 14.27 | 14.27 | 13.85 | 13.96 | 110,356 | -0.23(-1.62%) |
Jan 09, 2013 | 14.26 | 14.35 | 14.15 | 14.19 | 68,374 | +0.00(+0.00%) |
Jan 08, 2013 | 14.20 | 14.29 | 14.09 | 14.19 | 89,574 | +0.02(+0.14%) |
Jan 07, 2013 | 13.93 | 14.22 | 13.93 | 14.17 | 62,087 | +0.14(+1.00%) |
Jan 04, 2013 | 13.72 | 14.12 | 13.62 | 14.03 | 190,093 | +0.40(+2.93%) |
Jan 03, 2013 | 14.06 | 14.08 | 13.58 | 13.63 | 168,889 | -0.39(-2.78%) |
Jan 02, 2013 | 14.21 | 14.33 | 13.89 | 14.02 | 273,672 | +0.14(+1.01%) |
Dec 31, 2012 | 13.45 | 13.91 | 13.29 | 13.88 | 240,161 | +0.40(+2.97%) |
Dec 28, 2012 | 13.64 | 13.69 | 13.42 | 13.48 | 159,938 | -0.19(-1.39%) |
Dec 27, 2012 | 13.72 | 13.75 | 13.37 | 13.67 | 128,080 | +0.07(+0.51%) |
Dec 26, 2012 | 13.70 | 13.72 | 13.49 | 13.60 | 86,593 | -0.09(-0.66%) |
Dec 24, 2012 | 13.67 | 13.72 | 13.44 | 13.69 | 35,930 | -0.01(-0.07%) |
Dec 21, 2012 | 13.49 | 13.77 | 13.42 | 13.70 | 473,774 | +0.14(+1.03%) |
Dec 20, 2012 | 13.46 | 13.78 | 13.42 | 13.56 | 249,960 | +0.08(+0.59%) |
Dec 19, 2012 | 13.48 | 13.53 | 13.40 | 13.48 | 138,817 | +0.00(+0.00%) |
Dec 18, 2012 | 13.52 | 13.75 | 13.34 | 13.48 | 111,382 | -0.06(-0.44%) |
Dec 17, 2012 | 13.28 | 13.54 | 13.13 | 13.54 | 157,359 | +0.27(+2.03%) |
Dec 14, 2012 | 13.33 | 13.51 | 13.22 | 13.27 | 97,968 | -0.13(-0.97%) |
Dec 13, 2012 | 13.46 | 13.60 | 13.36 | 13.40 | 89,166 | -0.09(-0.67%) |
Dec 12, 2012 | 13.54 | 13.72 | 13.44 | 13.49 | 92,083 | +0.01(+0.07%) |
Dec 11, 2012 | 13.53 | 13.60 | 13.39 | 13.48 | 178,207 | -0.02(-0.15%) |
Dec 10, 2012 | 13.47 | 13.59 | 13.39 | 13.50 | 79,248 | +0.08(+0.60%) |
Dec 07, 2012 | 13.47 | 13.56 | 13.30 | 13.42 | 70,658 | +0.03(+0.22%) |
Dec 06, 2012 | 13.56 | 13.60 | 13.37 | 13.39 | 68,054 | -0.22(-1.62%) |
Dec 05, 2012 | 13.81 | 13.83 | 13.58 | 13.61 | 74,082 | -0.13(-0.95%) |
Dec 04, 2012 | 13.77 | 13.85 | 13.57 | 13.74 | 89,041 | -0.13(-0.94%) |
Nov 30, 2012 | 14.03 | 14.03 | 13.78 | 13.87 | 188,945 | -0.10(-0.72%) |
Nov 29, 2012 | 14.01 | 14.10 | 13.75 | 13.97 | 137,650 | +0.08(+0.58%) |
Nov 28, 2012 | 13.80 | 13.94 | 13.68 | 13.89 | 230,410 | +0.10(+0.73%) |
Nov 27, 2012 | 13.64 | 14.06 | 13.52 | 13.79 | 511,450 | +0.56(+4.23%) |
Nov 26, 2012 | 13.26 | 13.33 | 13.12 | 13.23 | 92,554 | -0.03(-0.23%) |
Nov 23, 2012 | 13.10 | 13.26 | 13.10 | 13.26 | 37,921 | +0.22(+1.69%) |
Nov 21, 2012 | 13.09 | 13.25 | 12.95 | 13.04 | 110,357 | -0.03(-0.23%) |
Nov 20, 2012 | 13.20 | 13.25 | 13.05 | 13.07 | 86,726 | -0.18(-1.36%) |
Nov 19, 2012 | 13.09 | 13.29 | 13.09 | 13.25 | 99,857 | +0.25(+1.92%) |
Nov 16, 2012 | 12.71 | 13.08 | 12.70 | 13.00 | 149,894 | +0.25(+1.96%) |
Nov 15, 2012 | 12.92 | 12.93 | 12.67 | 12.75 | 313,652 | -0.13(-1.01%) |
Nov 14, 2012 | 13.22 | 13.27 | 12.85 | 12.88 | 139,196 | -0.32(-2.42%) |
Nov 13, 2012 | 13.10 | 13.35 | 13.10 | 13.20 | 69,443 | +0.03(+0.23%) |
Nov 12, 2012 | 13.34 | 13.36 | 13.10 | 13.17 | 125,159 | -0.09(-0.68%) |
Nov 09, 2012 | 13.36 | 13.47 | 13.25 | 13.26 | 101,561 | -0.17(-1.27%) |
Nov 08, 2012 | 13.68 | 13.68 | 13.39 | 13.43 | 94,142 | -0.23(-1.68%) |
Nov 07, 2012 | 13.84 | 13.84 | 13.50 | 13.66 | 123,529 | -0.32(-2.29%) |
Nov 06, 2012 | 13.98 | 14.03 | 13.88 | 13.98 | 129,875 | +0.03(+0.22%) |
Nov 05, 2012 | 13.93 | 14.06 | 13.84 | 13.95 | 151,747 | -0.01(-0.07%) |
Nov 02, 2012 | 14.40 | 14.43 | 13.94 | 13.96 | 115,352 | -0.37(-2.58%) |
Nov 01, 2012 | 14.50 | 14.57 | 14.25 | 14.33 | 170,903 | -0.13(-0.90%) |
Oct 31, 2012 | 14.40 | 14.53 | 14.30 | 14.46 | 208,302 | +0.02(+0.14%) |
Oct 26, 2012 | 14.67 | 14.44 | 14.44 | 14.44 | 355,800 | -0.23(-1.57%) |
Oct 25, 2012 | 14.92 | 14.95 | 14.45 | 14.67 | 203,029 | -0.18(-1.21%) |
Oct 24, 2012 | 14.63 | 15.01 | 14.45 | 14.85 | 177,173 | +0.31(+2.13%) |
Oct 23, 2012 | 14.40 | 14.63 | 14.34 | 14.54 | 89,050 | +0.33(+2.32%) |
Oct 19, 2012 | 14.44 | 14.44 | 14.13 | 14.21 | 119,750 | -0.30(-2.06%) |
Oct 18, 2012 | 14.67 | 14.71 | 14.50 | 14.51 | 82,270 | -0.18(-1.23%) |
Oct 17, 2012 | 14.55 | 14.69 | 14.50 | 14.69 | 76,260 | +0.14(+0.96%) |
Oct 16, 2012 | 14.48 | 14.56 | 14.39 | 14.55 | 100,187 | +0.10(+0.69%) |
Oct 15, 2012 | 14.38 | 14.48 | 14.26 | 14.45 | 65,590 | +0.09(+0.63%) |
Oct 12, 2012 | 14.41 | 14.59 | 14.30 | 14.36 | 104,984 | -0.07(-0.49%) |
Oct 11, 2012 | 14.49 | 14.63 | 14.41 | 14.43 | 93,049 | +0.01(+0.07%) |
Oct 10, 2012 | 14.48 | 14.50 | 14.31 | 14.42 | 124,023 | -0.04(-0.28%) |
Oct 09, 2012 | 14.86 | 14.86 | 14.43 | 14.46 | 149,929 | -0.43(-2.89%) |
Oct 08, 2012 | 14.90 | 14.97 | 14.70 | 14.89 | 91,663 | -0.07(-0.47%) |
Oct 05, 2012 | 15.01 | 15.24 | 14.88 | 14.96 | 96,860 | -0.03(-0.20%) |
Oct 04, 2012 | 15.07 | 15.07 | 14.73 | 14.99 | 116,533 | -0.08(-0.53%) |
Oct 03, 2012 | 14.85 | 15.07 | 14.64 | 15.07 | 139,611 | +0.27(+1.82%) |
Oct 02, 2012 | 14.76 | 14.86 | 14.28 | 14.80 | 90,173 | +0.10(+0.68%) |
Oct 01, 2012 | 14.98 | 15.09 | 14.59 | 14.70 | 210,914 | -0.23(-1.54%) |
Sep 28, 2012 | 14.94 | 15.05 | 14.82 | 14.93 | 165,911 | -0.09(-0.60%) |
Sep 27, 2012 | 14.94 | 15.08 | 14.79 | 15.02 | 121,505 | +0.10(+0.67%) |
Sep 26, 2012 | 15.04 | 15.04 | 14.86 | 14.92 | 112,655 | -0.05(-0.33%) |
Sep 25, 2012 | 15.07 | 15.24 | 14.80 | 14.97 | 246,920 | -0.06(-0.40%) |
Sep 24, 2012 | 15.03 | 15.16 | 14.85 | 15.03 | 254,662 | -0.08(-0.53%) |
Sep 21, 2012 | 15.28 | 15.30 | 14.97 | 15.11 | 625,316 | +0.09(+0.60%) |
Sep 20, 2012 | 15.00 | 15.13 | 14.85 | 15.02 | 327,179 | -0.03(-0.20%) |
Sep 19, 2012 | 15.14 | 15.14 | 14.96 | 15.05 | 345,192 | -0.08(-0.53%) |
Sep 18, 2012 | 15.15 | 15.25 | 14.93 | 15.13 | 329,941 | -0.08(-0.53%) |
Sep 17, 2012 | 15.00 | 15.22 | 13.00 | 15.21 | 199,286 | +0.09(+0.60%) |
Sep 14, 2012 | 15.25 | 15.37 | 14.94 | 15.12 | 240,970 | -0.08(-0.53%) |
Sep 13, 2012 | 14.72 | 15.35 | 14.57 | 15.20 | 249,750 | +0.45(+3.05%) |
Sep 12, 2012 | 14.77 | 14.90 | 14.65 | 14.75 | 92,374 | +0.05(+0.34%) |
Sep 11, 2012 | 14.69 | 14.90 | 14.50 | 14.70 | 83,646 | +0.03(+0.20%) |
Sep 10, 2012 | 14.67 | 14.85 | 14.59 | 14.67 | 88,502 | -0.04(-0.27%) |
Sep 07, 2012 | 14.80 | 14.86 | 14.68 | 14.71 | 102,977 | -0.07(-0.47%) |
Sep 06, 2012 | 14.48 | 14.80 | 14.29 | 14.78 | 137,937 | +0.37(+2.57%) |
Sep 05, 2012 | 14.41 | 14.55 | 14.21 | 14.41 | 144,044 | +0.07(+0.49%) |
Sep 04, 2012 | 14.28 | 14.37 | 14.19 | 14.34 | 162,454 | +0.09(+0.63%) |
Aug 31, 2012 | 14.37 | 14.45 | 14.20 | 14.25 | 121,128 | +0.05(+0.35%) |
Aug 30, 2012 | 14.27 | 14.29 | 14.13 | 14.20 | 76,981 | -0.11(-0.77%) |
Aug 29, 2012 | 14.25 | 14.36 | 13.47 | 14.31 | 182,780 | +0.02(+0.14%) |
Aug 27, 2012 | 14.22 | 14.35 | 14.13 | 14.29 | 85,154 | +0.09(+0.63%) |
Aug 24, 2012 | 14.15 | 14.33 | 14.12 | 14.20 | 151,599 | +0.00(+0.00%) |
Aug 23, 2012 | 14.25 | 14.28 | 14.13 | 14.20 | 43,509 | -0.08(-0.56%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.14 | 14.28 | 122,317 | +0.04(+0.28%) |
Aug 21, 2012 | 14.21 | 14.50 | 14.14 | 14.24 | 147,966 | +0.04(+0.28%) |
Aug 20, 2012 | 14.18 | 14.22 | 14.05 | 14.20 | 101,900 | +0.04(+0.28%) |
Aug 17, 2012 | 14.05 | 14.25 | 14.00 | 14.16 | 124,953 | +0.08(+0.57%) |
Aug 16, 2012 | 14.06 | 14.19 | 13.90 | 14.08 | 123,436 | +0.04(+0.28%) |
Aug 15, 2012 | 13.82 | 14.05 | 13.82 | 14.04 | 110,960 | +0.17(+1.23%) |
Aug 14, 2012 | 14.00 | 14.00 | 13.76 | 13.87 | 194,728 | -0.07(-0.50%) |
Aug 13, 2012 | 13.91 | 14.05 | 13.78 | 13.94 | 122,494 | -0.03(-0.21%) |
Aug 10, 2012 | 13.88 | 14.01 | 13.80 | 13.97 | 94,597 | +0.07(+0.50%) |
Aug 09, 2012 | 14.01 | 14.16 | 13.83 | 13.90 | 173,105 | -0.14(-1.00%) |
Aug 08, 2012 | 13.98 | 14.09 | 13.95 | 14.04 | 270,662 | -0.02(-0.14%) |
Aug 07, 2012 | 13.97 | 14.10 | 13.93 | 14.06 | 128,027 | +0.13(+0.93%) |
Aug 06, 2012 | 13.76 | 14.05 | 13.72 | 13.93 | 98,311 | +0.17(+1.24%) |
Aug 03, 2012 | 13.56 | 13.90 | 13.42 | 13.76 | 150,707 | +0.31(+2.30%) |
Aug 02, 2012 | 13.38 | 13.55 | 13.35 | 13.45 | 197,354 | -0.01(-0.07%) |
Aug 01, 2012 | 13.57 | 13.61 | 13.40 | 13.46 | 225,500 | -0.05(-0.37%) |
Jul 31, 2012 | 13.40 | 13.57 | 13.39 | 13.51 | 162,526 | +0.08(+0.60%) |
Jul 30, 2012 | 13.34 | 13.54 | 13.33 | 13.43 | 227,738 | +0.07(+0.52%) |
Jul 27, 2012 | 13.40 | 13.52 | 12.20 | 13.36 | 397,344 | +0.22(+1.67%) |
Jul 26, 2012 | 13.20 | 13.36 | 12.77 | 13.14 | 234,691 | +0.06(+0.46%) |
Jul 25, 2012 | 13.06 | 13.11 | 12.90 | 13.08 | 81,491 | +0.11(+0.85%) |
Jul 24, 2012 | 13.29 | 13.29 | 12.90 | 12.97 | 148,610 | -0.25(-1.89%) |
Jul 23, 2012 | 13.33 | 13.38 | 13.11 | 13.22 | 93,835 | -0.29(-2.15%) |
Jul 20, 2012 | 13.92 | 13.92 | 13.42 | 13.51 | 180,999 | -0.54(-3.84%) |
Jul 19, 2012 | 14.40 | 14.40 | 14.02 | 14.05 | 96,680 | -0.30(-2.09%) |
Jul 18, 2012 | 14.18 | 14.48 | 14.18 | 14.35 | 122,346 | +0.17(+1.20%) |
Jul 17, 2012 | 14.20 | 14.24 | 13.98 | 14.18 | 87,380 | +0.09(+0.64%) |
Jul 16, 2012 | 14.04 | 14.17 | 13.95 | 14.09 | 146,297 | +0.06(+0.43%) |
Jul 13, 2012 | 13.98 | 14.14 | 13.88 | 14.03 | 185,845 | +0.06(+0.43%) |
Jul 12, 2012 | 13.90 | 14.00 | 13.76 | 13.97 | 111,497 | +0.02(+0.14%) |
Jul 11, 2012 | 13.77 | 13.99 | 13.62 | 13.95 | 200,484 | +0.15(+1.09%) |
Jul 10, 2012 | 13.83 | 13.85 | 13.70 | 13.80 | 100,757 | +0.01(+0.07%) |
Jul 09, 2012 | 13.74 | 13.82 | 13.66 | 13.79 | 167,815 | +0.04(+0.29%) |
Jul 06, 2012 | 13.77 | 13.86 | 13.73 | 13.75 | 105,898 | -0.16(-1.15%) |
Jul 05, 2012 | 14.00 | 14.07 | 13.88 | 13.91 | 92,535 | -0.18(-1.28%) |
Jul 03, 2012 | 13.89 | 14.18 | 13.75 | 14.09 | 99,080 | +0.18(+1.29%) |