Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.84 | 15.96 | 15.76 | 15.81 | 1,078,224 | +0.02(+0.13%) |
Jul 30, 2013 | 15.91 | 16.10 | 15.77 | 15.79 | 826,031 | -0.08(-0.52%) |
Jul 29, 2013 | 15.98 | 16.15 | 15.86 | 15.88 | 861,802 | -0.11(-0.69%) |
Jul 26, 2013 | 15.95 | 16.06 | 15.76 | 15.99 | 1,193,845 | +0.00(+0.00%) |
Jul 25, 2013 | 15.97 | 16.10 | 15.92 | 15.99 | 863,933 | -0.02(-0.13%) |
Jul 24, 2013 | 16.05 | 16.05 | 15.90 | 16.01 | 734,499 | -0.04(-0.26%) |
Jul 23, 2013 | 16.21 | 16.23 | 16.00 | 16.05 | 1,209,173 | -0.17(-1.02%) |
Jul 22, 2013 | 16.26 | 16.30 | 16.11 | 16.21 | 950,945 | -0.06(-0.38%) |
Jul 19, 2013 | 16.38 | 16.50 | 15.99 | 16.27 | 1,014,810 | -0.10(-0.63%) |
Jul 18, 2013 | 16.55 | 16.69 | 16.30 | 16.38 | 1,010,357 | -0.06(-0.34%) |
Jul 17, 2013 | 16.32 | 16.57 | 16.22 | 16.43 | 1,019,466 | +0.15(+0.93%) |
Jul 16, 2013 | 16.25 | 16.30 | 16.10 | 16.28 | 799,213 | +0.06(+0.38%) |
Jul 15, 2013 | 16.30 | 16.45 | 16.17 | 16.22 | 936,934 | +0.00(+0.00%) |
Jul 12, 2013 | 15.99 | 16.22 | 15.92 | 16.22 | 800,609 | +0.22(+1.38%) |
Jul 11, 2013 | 15.97 | 16.08 | 15.91 | 16.00 | 519,056 | +0.18(+1.13%) |
Jul 10, 2013 | 15.91 | 16.00 | 15.73 | 15.82 | 990,340 | -0.10(-0.65%) |
Jul 09, 2013 | 16.16 | 15.99 | 15.86 | 15.92 | 1,413,689 | +0.09(+0.57%) |
Jul 08, 2013 | 15.57 | 15.92 | 15.46 | 15.83 | 2,426,792 | +0.34(+2.18%) |
Jul 05, 2013 | 15.30 | 15.50 | 15.21 | 15.50 | 661,659 | +0.28(+1.86%) |
Jul 03, 2013 | 15.23 | 15.35 | 15.12 | 15.21 | 772,052 | -0.09(-0.58%) |
Jul 02, 2013 | 15.35 | 15.42 | 15.21 | 15.30 | 1,280,888 | -0.02(-0.14%) |
Jul 01, 2013 | 15.22 | 15.54 | 15.21 | 15.32 | 1,190,274 | +0.14(+0.91%) |
Jun 28, 2013 | 14.91 | 15.26 | 14.90 | 15.19 | 1,879,480 | +0.32(+2.18%) |
Jun 27, 2013 | 14.92 | 15.25 | 14.84 | 14.86 | 1,161,318 | +0.06(+0.37%) |
Jun 26, 2013 | 14.95 | 15.08 | 14.81 | 14.81 | 1,168,947 | -0.03(-0.19%) |
Jun 25, 2013 | 14.93 | 14.97 | 14.77 | 14.84 | 1,220,009 | +0.05(+0.33%) |
Jun 24, 2013 | 14.81 | 14.96 | 14.66 | 14.79 | 1,907,451 | -0.06(-0.37%) |
Jun 21, 2013 | 15.23 | 15.29 | 14.81 | 14.84 | 3,709,966 | -0.32(-2.13%) |
Jun 20, 2013 | 15.74 | 15.79 | 15.16 | 15.17 | 1,625,751 | -0.56(-3.56%) |
Jun 19, 2013 | 15.81 | 16.04 | 15.72 | 15.73 | 3,333,493 | -0.15(-0.93%) |
Jun 18, 2013 | 15.66 | 15.96 | 15.62 | 15.87 | 2,499,242 | +0.21(+1.35%) |
Jun 17, 2013 | 15.35 | 15.82 | 15.28 | 15.66 | 2,106,116 | +0.42(+2.74%) |
Jun 14, 2013 | 15.33 | 15.43 | 15.15 | 15.24 | 873,716 | -0.07(-0.45%) |
Jun 13, 2013 | 15.11 | 15.41 | 15.04 | 15.31 | 1,205,012 | +0.24(+1.61%) |
Jun 12, 2013 | 15.32 | 15.34 | 15.07 | 15.07 | 656,880 | -0.15(-0.97%) |
Jun 11, 2013 | 14.92 | 15.27 | 14.90 | 15.22 | 854,843 | +0.17(+1.10%) |
Jun 10, 2013 | 15.04 | 15.08 | 14.88 | 15.05 | 1,491,371 | +0.07(+0.49%) |
Jun 07, 2013 | 14.88 | 15.04 | 14.82 | 14.98 | 716,618 | +0.18(+1.21%) |
Jun 06, 2013 | 14.77 | 14.88 | 14.64 | 14.80 | 1,479,787 | +0.02(+0.12%) |
Jun 05, 2013 | 15.11 | 15.19 | 14.77 | 14.78 | 1,665,032 | -0.41(-2.69%) |
Jun 04, 2013 | 15.18 | 15.37 | 15.14 | 15.19 | 1,424,790 | +0.01(+0.09%) |
Jun 03, 2013 | 15.24 | 15.30 | 14.77 | 15.18 | 2,698,056 | -0.10(-0.62%) |
May 31, 2013 | 15.43 | 15.51 | 15.27 | 15.27 | 2,027,691 | -0.12(-0.77%) |
May 30, 2013 | 15.67 | 15.74 | 15.34 | 15.39 | 1,188,935 | -0.30(-1.93%) |
May 29, 2013 | 15.92 | 15.98 | 15.55 | 15.69 | 1,551,867 | -0.31(-1.92%) |
May 28, 2013 | 16.09 | 16.19 | 15.89 | 16.00 | 1,494,885 | +0.02(+0.11%) |
May 24, 2013 | 15.87 | 16.09 | 15.83 | 15.98 | 1,790,197 | +0.07(+0.46%) |
May 23, 2013 | 15.71 | 15.92 | 15.62 | 15.91 | 1,830,439 | +0.06(+0.38%) |
May 22, 2013 | 15.21 | 15.92 | 15.21 | 15.85 | 4,164,217 | +0.65(+4.31%) |
May 21, 2013 | 15.27 | 15.40 | 15.09 | 15.19 | 1,537,315 | -0.08(-0.51%) |
May 20, 2013 | 15.43 | 15.53 | 15.23 | 15.27 | 1,445,787 | -0.17(-1.10%) |
May 17, 2013 | 15.51 | 15.57 | 15.31 | 15.44 | 1,747,569 | -0.02(-0.12%) |
May 16, 2013 | 16.51 | 16.59 | 15.36 | 15.46 | 4,461,391 | -0.29(-1.86%) |
May 15, 2013 | 15.45 | 15.84 | 15.29 | 15.75 | 3,064,799 | +0.72(+4.78%) |
May 13, 2013 | 14.91 | 15.07 | 14.88 | 15.03 | 1,274,115 | +0.13(+0.89%) |
May 10, 2013 | 14.81 | 14.92 | 14.78 | 14.90 | 948,070 | +0.06(+0.43%) |
May 09, 2013 | 14.99 | 15.05 | 14.81 | 14.84 | 628,927 | -0.17(-1.13%) |
May 08, 2013 | 15.03 | 15.07 | 14.91 | 15.01 | 651,470 | -0.01(-0.06%) |
May 07, 2013 | 14.94 | 15.07 | 14.90 | 15.01 | 970,613 | +0.06(+0.40%) |
May 06, 2013 | 15.19 | 15.20 | 14.94 | 14.95 | 1,072,191 | -0.22(-1.42%) |
May 03, 2013 | 15.02 | 15.22 | 14.92 | 15.17 | 1,280,829 | +0.22(+1.50%) |
May 02, 2013 | 14.72 | 14.95 | 14.69 | 14.95 | 1,251,664 | +0.21(+1.40%) |
May 01, 2013 | 15.04 | 15.06 | 14.73 | 14.74 | 864,024 | -0.33(-2.22%) |
Apr 30, 2013 | 14.96 | 15.10 | 14.91 | 15.07 | 1,143,464 | +0.11(+0.70%) |
Apr 29, 2013 | 14.85 | 14.99 | 14.79 | 14.97 | 1,011,377 | +0.14(+0.96%) |
Apr 26, 2013 | 14.80 | 14.91 | 14.78 | 14.83 | 861,690 | +0.01(+0.06%) |
Apr 25, 2013 | 14.80 | 14.88 | 14.69 | 14.82 | 779,165 | +0.03(+0.19%) |
Apr 24, 2013 | 14.94 | 15.10 | 14.76 | 14.79 | 1,065,100 | -0.13(-0.86%) |
Apr 23, 2013 | 14.87 | 15.06 | 14.73 | 14.92 | 1,328,761 | +0.10(+0.68%) |
Apr 22, 2013 | 14.76 | 14.91 | 14.68 | 14.82 | 869,369 | +0.06(+0.40%) |
Apr 19, 2013 | 14.63 | 14.94 | 14.59 | 14.76 | 824,403 | +0.13(+0.88%) |
Apr 18, 2013 | 14.65 | 14.74 | 14.61 | 14.63 | 855,715 | -0.03(-0.22%) |
Apr 17, 2013 | 14.66 | 14.77 | 14.46 | 14.66 | 1,550,936 | -0.06(-0.40%) |
Apr 16, 2013 | 14.32 | 14.73 | 14.29 | 14.72 | 1,262,658 | +0.47(+3.31%) |
Apr 15, 2013 | 14.30 | 14.41 | 14.14 | 14.25 | 1,918,388 | -0.16(-1.11%) |
Apr 12, 2013 | 14.47 | 14.57 | 14.37 | 14.41 | 1,612,744 | -0.11(-0.79%) |
Apr 11, 2013 | 14.57 | 14.60 | 14.47 | 14.52 | 1,508,762 | -0.05(-0.31%) |
Apr 10, 2013 | 14.55 | 14.67 | 14.52 | 14.57 | 2,159,193 | +0.07(+0.47%) |
Apr 09, 2013 | 14.90 | 14.93 | 14.49 | 14.50 | 2,654,593 | -0.35(-2.37%) |
Apr 08, 2013 | 14.79 | 14.90 | 14.76 | 14.85 | 659,777 | +0.03(+0.18%) |
Apr 05, 2013 | 14.76 | 14.88 | 14.69 | 14.83 | 856,002 | -0.06(-0.40%) |
Apr 04, 2013 | 14.69 | 14.93 | 14.63 | 14.89 | 1,366,697 | +0.24(+1.66%) |
Apr 03, 2013 | 14.99 | 14.99 | 14.62 | 14.64 | 2,506,377 | -0.33(-2.23%) |
Apr 02, 2013 | 15.06 | 15.17 | 14.90 | 14.98 | 2,084,627 | -0.03(-0.21%) |
Apr 01, 2013 | 15.10 | 15.17 | 14.92 | 15.01 | 1,635,836 | -0.06(-0.43%) |
Mar 28, 2013 | 14.94 | 15.10 | 14.87 | 15.07 | 1,778,526 | +0.13(+0.86%) |
Mar 27, 2013 | 14.80 | 14.95 | 14.73 | 14.95 | 1,427,188 | +0.09(+0.59%) |
Mar 26, 2013 | 14.80 | 14.92 | 14.70 | 14.86 | 1,661,126 | +0.09(+0.62%) |
Mar 25, 2013 | 14.96 | 14.99 | 14.68 | 14.77 | 1,877,270 | -0.13(-0.89%) |
Mar 22, 2013 | 14.46 | 14.95 | 14.42 | 14.90 | 3,537,267 | +0.51(+3.56%) |
Mar 21, 2013 | 14.20 | 14.41 | 14.07 | 14.39 | 2,019,042 | +0.22(+1.52%) |
Mar 20, 2013 | 13.58 | 14.28 | 13.51 | 14.17 | 3,474,178 | +0.63(+4.63%) |
Mar 19, 2013 | 13.37 | 13.55 | 13.32 | 13.55 | 1,728,844 | +0.18(+1.37%) |
Mar 18, 2013 | 13.16 | 13.40 | 13.08 | 13.36 | 1,556,054 | +0.15(+1.14%) |
Mar 15, 2013 | 13.31 | 13.31 | 13.13 | 13.21 | 1,239,070 | -0.11(-0.83%) |
Mar 14, 2013 | 13.24 | 13.35 | 13.15 | 13.32 | 738,025 | +0.12(+0.90%) |
Mar 13, 2013 | 13.14 | 13.27 | 13.10 | 13.20 | 746,185 | +0.08(+0.63%) |
Mar 12, 2013 | 13.06 | 13.17 | 13.00 | 13.12 | 866,611 | +0.06(+0.49%) |
Mar 11, 2013 | 13.12 | 13.17 | 13.02 | 13.06 | 921,763 | -0.10(-0.73%) |
Mar 08, 2013 | 13.22 | 13.25 | 13.04 | 13.15 | 581,981 | -0.02(-0.14%) |
Mar 07, 2013 | 13.14 | 13.47 | 13.11 | 13.17 | 1,455,244 | +0.09(+0.66%) |
Mar 06, 2013 | 13.13 | 13.16 | 12.98 | 13.08 | 756,836 | -0.01(-0.10%) |
Mar 05, 2013 | 13.04 | 13.12 | 12.96 | 13.10 | 759,148 | +0.11(+0.85%) |
Mar 04, 2013 | 12.99 | 13.07 | 12.95 | 12.99 | 1,065,618 | -0.03(-0.25%) |
Mar 01, 2013 | 12.87 | 13.05 | 12.69 | 13.02 | 1,921,734 | +0.12(+0.96%) |
Feb 28, 2013 | 13.05 | 13.08 | 12.88 | 12.90 | 1,623,821 | -0.06(-0.49%) |
Feb 27, 2013 | 12.65 | 13.52 | 12.59 | 12.96 | 5,125,123 | +0.26(+2.08%) |
Feb 26, 2013 | 12.68 | 12.72 | 12.60 | 12.70 | 1,674,795 | +0.03(+0.22%) |
Feb 25, 2013 | 12.67 | 12.88 | 12.62 | 12.67 | 2,015,484 | +0.05(+0.40%) |
Feb 22, 2013 | 12.51 | 12.62 | 12.46 | 12.62 | 926,168 | +0.13(+1.06%) |
Feb 21, 2013 | 12.63 | 12.72 | 12.41 | 12.49 | 1,499,857 | -0.16(-1.26%) |
Feb 20, 2013 | 12.76 | 12.81 | 12.63 | 12.65 | 1,181,076 | -0.14(-1.11%) |
Feb 19, 2013 | 12.64 | 12.81 | 12.58 | 12.79 | 2,468,353 | +0.17(+1.34%) |
Feb 15, 2013 | 12.80 | 12.80 | 12.54 | 12.62 | 2,297,958 | -0.15(-1.18%) |
Feb 14, 2013 | 12.77 | 12.89 | 12.70 | 12.77 | 1,400,674 | +0.04(+0.32%) |
Feb 13, 2013 | 12.80 | 12.83 | 12.67 | 12.73 | 886,901 | -0.05(-0.43%) |
Feb 12, 2013 | 12.79 | 12.86 | 12.73 | 12.78 | 1,216,995 | -0.07(-0.57%) |
Feb 11, 2013 | 12.84 | 12.96 | 12.82 | 12.86 | 1,046,621 | +0.00(+0.04%) |
Feb 08, 2013 | 12.92 | 12.92 | 12.74 | 12.85 | 1,608,574 | -0.02(-0.18%) |
Feb 07, 2013 | 13.04 | 13.24 | 12.78 | 12.87 | 3,111,764 | +0.16(+1.25%) |
Feb 06, 2013 | 12.63 | 12.71 | 12.56 | 12.71 | 2,227,730 | +0.06(+0.50%) |
Feb 04, 2013 | 12.43 | 12.66 | 12.43 | 12.65 | 1,707,018 | +0.16(+1.28%) |
Feb 01, 2013 | 12.30 | 12.51 | 12.23 | 12.49 | 1,697,293 | +0.24(+1.93%) |
Jan 31, 2013 | 12.27 | 12.34 | 12.20 | 12.25 | 2,441,171 | +0.01(+0.11%) |
Jan 30, 2013 | 12.38 | 12.38 | 12.13 | 12.24 | 1,748,116 | -0.10(-0.81%) |
Jan 29, 2013 | 12.32 | 12.49 | 12.27 | 12.34 | 2,320,498 | +0.04(+0.30%) |
Jan 28, 2013 | 12.41 | 12.41 | 12.18 | 12.30 | 1,889,701 | -0.09(-0.70%) |
Jan 25, 2013 | 12.58 | 12.60 | 12.30 | 12.39 | 1,957,869 | -0.19(-1.49%) |
Jan 24, 2013 | 12.55 | 12.68 | 12.52 | 12.58 | 987,766 | +0.01(+0.11%) |
Jan 23, 2013 | 12.42 | 12.57 | 12.41 | 12.56 | 1,213,064 | +0.15(+1.21%) |
Jan 22, 2013 | 12.35 | 12.41 | 12.24 | 12.41 | 1,463,278 | +0.08(+0.63%) |
Jan 18, 2013 | 12.38 | 12.38 | 12.23 | 12.34 | 1,401,789 | -0.02(-0.15%) |
Jan 17, 2013 | 12.24 | 12.39 | 12.20 | 12.35 | 1,628,596 | +0.12(+1.01%) |
Jan 16, 2013 | 12.11 | 12.28 | 12.08 | 12.23 | 1,346,299 | +0.11(+0.94%) |
Jan 15, 2013 | 12.38 | 12.42 | 12.03 | 12.12 | 2,917,318 | -0.29(-2.35%) |
Jan 14, 2013 | 11.54 | 12.42 | 11.54 | 12.41 | 7,414,248 | +1.09(+9.63%) |
Jan 11, 2013 | 11.36 | 11.38 | 11.22 | 11.32 | 1,311,905 | -0.02(-0.20%) |
Jan 10, 2013 | 11.36 | 11.51 | 11.31 | 11.34 | 1,549,173 | +0.00(+0.04%) |
Jan 09, 2013 | 11.48 | 11.51 | 11.28 | 11.34 | 1,876,093 | -0.02(-0.20%) |
Jan 08, 2013 | 11.46 | 11.49 | 11.25 | 11.36 | 2,611,907 | -0.07(-0.64%) |
Jan 07, 2013 | 11.48 | 11.90 | 11.38 | 11.43 | 3,401,571 | +0.01(+0.12%) |
Jan 04, 2013 | 11.29 | 11.44 | 11.22 | 11.42 | 3,897,971 | +0.11(+0.97%) |
Jan 03, 2013 | 10.89 | 11.31 | 10.86 | 11.31 | 2,707,161 | +0.46(+4.29%) |
Jan 02, 2013 | 10.87 | 10.89 | 10.61 | 10.84 | 2,213,653 | +0.24(+2.24%) |
Dec 31, 2012 | 10.46 | 10.64 | 10.38 | 10.61 | 1,457,556 | +0.15(+1.44%) |
Dec 28, 2012 | 10.54 | 10.57 | 10.46 | 10.46 | 836,005 | -0.12(-1.16%) |
Dec 27, 2012 | 10.62 | 10.69 | 10.50 | 10.58 | 871,558 | -0.05(-0.51%) |
Dec 26, 2012 | 10.76 | 10.79 | 10.63 | 10.64 | 615,194 | -0.13(-1.23%) |
Dec 24, 2012 | 10.74 | 10.79 | 10.66 | 10.77 | 608,856 | +0.00(+0.04%) |
Dec 21, 2012 | 10.74 | 10.83 | 10.67 | 10.76 | 2,197,216 | -0.05(-0.46%) |
Dec 20, 2012 | 10.91 | 10.99 | 10.74 | 10.81 | 2,592,725 | -0.11(-1.04%) |
Dec 19, 2012 | 10.94 | 10.97 | 10.89 | 10.93 | 1,494,779 | +0.01(+0.08%) |
Dec 18, 2012 | 10.86 | 10.98 | 10.86 | 10.92 | 2,015,831 | -0.08(-0.75%) |
Dec 17, 2012 | 10.90 | 11.00 | 10.89 | 11.00 | 1,841,023 | +0.09(+0.84%) |
Dec 14, 2012 | 10.85 | 10.94 | 10.84 | 10.91 | 3,031,280 | +0.00(+0.04%) |
Dec 13, 2012 | 10.76 | 10.93 | 10.76 | 10.90 | 2,264,847 | +0.13(+1.23%) |
Dec 12, 2012 | 10.89 | 10.90 | 10.74 | 10.77 | 1,293,778 | -0.12(-1.09%) |
Dec 11, 2012 | 10.83 | 10.93 | 10.80 | 10.89 | 1,378,281 | +0.11(+1.06%) |
Dec 10, 2012 | 10.75 | 10.84 | 10.72 | 10.78 | 954,789 | +0.01(+0.13%) |
Dec 07, 2012 | 10.76 | 10.83 | 10.68 | 10.76 | 1,168,087 | +0.00(+0.04%) |
Dec 06, 2012 | 10.73 | 10.84 | 10.71 | 10.76 | 1,340,537 | +0.02(+0.21%) |
Dec 05, 2012 | 10.77 | 10.80 | 10.66 | 10.74 | 1,661,238 | -0.00(-0.04%) |
Dec 04, 2012 | 10.67 | 10.81 | 10.62 | 10.74 | 2,394,364 | +0.01(+0.08%) |
Nov 30, 2012 | 10.64 | 10.81 | 10.62 | 10.73 | 2,608,774 | +0.08(+0.77%) |
Nov 29, 2012 | 10.64 | 10.69 | 10.43 | 10.65 | 1,640,665 | +0.00(+0.04%) |
Nov 28, 2012 | 10.43 | 10.71 | 10.39 | 10.64 | 2,643,636 | +0.23(+2.22%) |
Nov 27, 2012 | 10.32 | 10.45 | 10.26 | 10.41 | 1,915,865 | +0.01(+0.13%) |
Nov 26, 2012 | 10.27 | 10.43 | 10.19 | 10.40 | 1,853,458 | +0.18(+1.73%) |
Nov 23, 2012 | 10.38 | 10.40 | 10.22 | 10.22 | 934,334 | -0.15(-1.44%) |
Nov 21, 2012 | 10.44 | 10.74 | 10.36 | 10.37 | 6,156,615 | +0.34(+3.39%) |
Nov 20, 2012 | 10.33 | 10.37 | 9.928 | 10.03 | 2,920,594 | -0.24(-2.34%) |
Nov 19, 2012 | 10.33 | 10.91 | 10.24 | 10.27 | 9,728,784 | +0.15(+1.43%) |
Nov 16, 2012 | 9.288 | 10.32 | 9.288 | 10.13 | 9,014,398 | +0.93(+10.17%) |
Nov 15, 2012 | 8.825 | 9.215 | 8.721 | 9.193 | 1,685,041 | +0.37(+4.16%) |
Nov 14, 2012 | 8.979 | 9.016 | 8.753 | 8.825 | 963,932 | -0.15(-1.72%) |
Nov 13, 2012 | 8.875 | 9.043 | 8.852 | 8.979 | 1,398,275 | +0.04(+0.46%) |
Nov 12, 2012 | 8.689 | 8.939 | 8.376 | 8.939 | 1,559,036 | +0.22(+2.55%) |
Nov 09, 2012 | 8.576 | 8.830 | 8.517 | 8.716 | 1,247,754 | +0.02(+0.21%) |
Nov 08, 2012 | 8.848 | 8.857 | 8.689 | 8.698 | 1,086,843 | -0.15(-1.74%) |
Nov 07, 2012 | 8.970 | 8.970 | 8.775 | 8.852 | 897,491 | -0.10(-1.17%) |
Nov 06, 2012 | 8.916 | 9.007 | 8.898 | 8.957 | 607,073 | +0.08(+0.92%) |
Nov 05, 2012 | 8.916 | 9.002 | 8.843 | 8.875 | 876,639 | -0.06(-0.66%) |
Nov 02, 2012 | 9.002 | 9.070 | 8.934 | 8.934 | 1,043,353 | -0.05(-0.56%) |
Nov 01, 2012 | 8.952 | 9.029 | 8.916 | 8.984 | 1,496,248 | +0.05(+0.56%) |
Oct 31, 2012 | 8.762 | 8.966 | 8.692 | 8.934 | 2,299,879 | +0.23(+2.66%) |
Oct 26, 2012 | 8.598 | 8.703 | 8.703 | 8.703 | 1,328,525 | +0.09(+1.05%) |
Oct 25, 2012 | 8.657 | 8.685 | 8.571 | 8.612 | 384,547 | +0.02(+0.21%) |
Oct 24, 2012 | 8.644 | 8.671 | 8.526 | 8.594 | 777,218 | -0.05(-0.53%) |
Oct 23, 2012 | 8.553 | 8.662 | 8.517 | 8.639 | 1,024,996 | -0.06(-0.73%) |
Oct 19, 2012 | 8.721 | 8.743 | 8.603 | 8.703 | 1,291,691 | -0.04(-0.42%) |
Oct 18, 2012 | 8.675 | 8.755 | 8.616 | 8.739 | 1,053,982 | +0.05(+0.52%) |
Oct 17, 2012 | 8.562 | 8.703 | 8.562 | 8.694 | 1,426,064 | +0.13(+1.54%) |
Oct 16, 2012 | 8.571 | 8.621 | 8.530 | 8.562 | 988,969 | -0.01(-0.11%) |
Oct 15, 2012 | 8.553 | 8.639 | 8.530 | 8.571 | 1,691,675 | +0.00(+0.00%) |
Oct 12, 2012 | 8.594 | 8.626 | 8.530 | 8.571 | 1,310,380 | +0.00(+0.00%) |
Oct 11, 2012 | 8.585 | 8.621 | 8.512 | 8.571 | 1,384,637 | -0.01(-0.11%) |
Oct 10, 2012 | 8.680 | 8.698 | 8.557 | 8.580 | 1,687,787 | -0.08(-0.94%) |
Oct 09, 2012 | 8.748 | 8.775 | 8.621 | 8.662 | 1,357,615 | -0.10(-1.09%) |
Oct 08, 2012 | 8.680 | 8.805 | 8.585 | 8.757 | 1,676,042 | +0.06(+0.68%) |
Oct 05, 2012 | 8.807 | 8.852 | 8.671 | 8.698 | 2,327,351 | -0.11(-1.24%) |
Oct 04, 2012 | 8.852 | 8.875 | 8.732 | 8.807 | 2,766,350 | -0.01(-0.15%) |
Oct 03, 2012 | 8.957 | 8.957 | 8.707 | 8.821 | 4,806,288 | -0.11(-1.27%) |
Oct 02, 2012 | 8.975 | 8.998 | 8.839 | 8.934 | 2,218,111 | -0.04(-0.46%) |
Oct 01, 2012 | 9.143 | 9.188 | 8.914 | 8.975 | 2,353,740 | -0.18(-1.98%) |
Sep 28, 2012 | 9.238 | 9.238 | 9.097 | 9.156 | 1,362,439 | -0.09(-0.98%) |
Sep 27, 2012 | 9.247 | 9.274 | 9.179 | 9.247 | 1,021,516 | -0.01(-0.15%) |
Sep 26, 2012 | 9.261 | 9.302 | 9.243 | 9.261 | 799,438 | +0.02(+0.20%) |
Sep 25, 2012 | 9.333 | 9.374 | 9.224 | 9.243 | 1,349,524 | -0.10(-1.12%) |
Sep 24, 2012 | 9.279 | 9.358 | 9.247 | 9.347 | 611,474 | +0.06(+0.64%) |
Sep 21, 2012 | 9.365 | 9.383 | 9.288 | 9.288 | 2,520,408 | -0.06(-0.68%) |
Sep 20, 2012 | 9.479 | 9.492 | 9.306 | 9.351 | 1,179,447 | -0.11(-1.20%) |
Sep 19, 2012 | 9.288 | 9.483 | 9.256 | 9.465 | 1,767,523 | +0.20(+2.20%) |
Sep 18, 2012 | 9.320 | 9.401 | 9.179 | 9.261 | 1,267,942 | -0.05(-0.58%) |
Sep 17, 2012 | 9.329 | 9.351 | 9.243 | 9.315 | 792,143 | -0.02(-0.24%) |
Sep 14, 2012 | 9.324 | 9.388 | 9.265 | 9.338 | 908,435 | +0.01(+0.15%) |
Sep 13, 2012 | 9.215 | 9.356 | 9.197 | 9.324 | 1,436,000 | +0.13(+1.43%) |
Sep 12, 2012 | 9.211 | 9.261 | 9.165 | 9.193 | 734,363 | -0.02(-0.25%) |
Sep 11, 2012 | 9.315 | 9.356 | 9.179 | 9.215 | 873,386 | -0.10(-1.02%) |
Sep 10, 2012 | 9.311 | 9.392 | 9.252 | 9.311 | 805,005 | -0.04(-0.44%) |
Sep 07, 2012 | 9.374 | 9.406 | 9.329 | 9.351 | 637,908 | -0.03(-0.29%) |
Sep 06, 2012 | 9.370 | 9.406 | 9.324 | 9.379 | 1,357,450 | +0.04(+0.39%) |
Sep 05, 2012 | 9.397 | 9.406 | 9.270 | 9.342 | 1,578,966 | -0.03(-0.34%) |
Sep 04, 2012 | 9.401 | 9.556 | 9.240 | 9.374 | 1,668,877 | +0.00(+0.05%) |
Aug 31, 2012 | 9.392 | 9.397 | 9.274 | 9.370 | 891,747 | -0.02(-0.19%) |
Aug 30, 2012 | 9.370 | 9.401 | 9.302 | 9.388 | 947,855 | -0.00(-0.05%) |
Aug 29, 2012 | 9.510 | 9.524 | 9.379 | 9.392 | 1,053,127 | +0.06(+0.62%) |
Aug 27, 2012 | 9.299 | 9.380 | 9.272 | 9.335 | 1,426,157 | +0.04(+0.44%) |
Aug 24, 2012 | 9.123 | 9.299 | 9.100 | 9.294 | 1,277,110 | +0.20(+2.18%) |
Aug 23, 2012 | 9.019 | 9.141 | 9.005 | 9.096 | 1,133,232 | +0.05(+0.55%) |
Aug 22, 2012 | 8.987 | 9.055 | 8.942 | 9.046 | 906,324 | +0.07(+0.75%) |
Aug 21, 2012 | 8.865 | 9.008 | 8.838 | 8.978 | 1,063,973 | +0.13(+1.48%) |
Aug 20, 2012 | 8.992 | 8.992 | 8.784 | 8.847 | 1,697,127 | -0.14(-1.51%) |
Aug 17, 2012 | 9.005 | 9.082 | 8.929 | 8.983 | 1,064,131 | -0.00(-0.05%) |
Aug 16, 2012 | 9.037 | 9.100 | 8.960 | 8.987 | 2,466,661 | -0.06(-0.70%) |
Aug 15, 2012 | 9.001 | 9.159 | 8.947 | 9.050 | 2,456,034 | +0.03(+0.30%) |
Aug 14, 2012 | 9.488 | 9.488 | 8.920 | 9.023 | 6,092,612 | -0.40(-4.26%) |
Aug 13, 2012 | 9.470 | 9.493 | 9.371 | 9.425 | 1,184,739 | -0.07(-0.76%) |
Aug 10, 2012 | 9.466 | 9.543 | 9.394 | 9.497 | 848,313 | -0.02(-0.19%) |
Aug 09, 2012 | 9.592 | 9.611 | 9.461 | 9.515 | 608,220 | -0.10(-1.03%) |
Aug 08, 2012 | 9.619 | 9.744 | 9.574 | 9.615 | 830,194 | -0.01(-0.09%) |
Aug 07, 2012 | 9.655 | 9.719 | 9.615 | 9.624 | 961,595 | -0.01(-0.14%) |
Aug 06, 2012 | 9.646 | 9.728 | 9.610 | 9.637 | 999,077 | +0.02(+0.19%) |
Aug 03, 2012 | 9.655 | 9.710 | 9.558 | 9.619 | 887,117 | +0.02(+0.19%) |
Aug 02, 2012 | 9.547 | 9.669 | 9.547 | 9.601 | 837,487 | +0.01(+0.09%) |