Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.09 | 14.09 | 13.90 | 13.93 | 1,166,014 | -0.16(-1.14%) |
Aug 29, 2013 | 14.18 | 14.27 | 14.04 | 14.09 | 2,865,991 | -0.09(-0.66%) |
Aug 28, 2013 | 14.06 | 14.22 | 13.99 | 14.19 | 898,851 | +0.10(+0.73%) |
Aug 27, 2013 | 14.30 | 14.31 | 14.07 | 14.09 | 787,298 | -0.36(-2.48%) |
Aug 26, 2013 | 14.48 | 14.55 | 14.44 | 14.44 | 564,924 | -0.04(-0.31%) |
Aug 23, 2013 | 14.56 | 14.56 | 14.42 | 14.49 | 458,484 | -0.03(-0.22%) |
Aug 22, 2013 | 14.43 | 14.58 | 14.39 | 14.52 | 328,896 | +0.11(+0.78%) |
Aug 21, 2013 | 14.47 | 14.56 | 14.32 | 14.41 | 845,684 | -0.08(-0.56%) |
Aug 20, 2013 | 14.43 | 14.60 | 14.38 | 14.49 | 1,184,337 | +0.03(+0.22%) |
Aug 19, 2013 | 14.43 | 14.57 | 14.43 | 14.46 | 892,944 | -0.01(-0.06%) |
Aug 16, 2013 | 14.46 | 14.56 | 14.43 | 14.47 | 678,800 | -0.02(-0.12%) |
Aug 15, 2013 | 14.61 | 14.70 | 14.46 | 14.48 | 799,087 | -0.32(-2.15%) |
Aug 14, 2013 | 14.77 | 14.82 | 14.67 | 14.80 | 573,772 | +0.02(+0.12%) |
Aug 13, 2013 | 14.72 | 14.82 | 14.64 | 14.78 | 763,083 | +0.08(+0.55%) |
Aug 12, 2013 | 14.76 | 14.96 | 14.70 | 14.70 | 1,076,507 | -0.19(-1.29%) |
Aug 09, 2013 | 14.87 | 15.01 | 14.77 | 14.90 | 1,254,952 | -0.02(-0.15%) |
Aug 08, 2013 | 14.97 | 15.26 | 14.85 | 14.92 | 1,268,961 | +0.02(+0.15%) |
Aug 07, 2013 | 14.86 | 14.94 | 14.77 | 14.90 | 1,617,448 | +0.01(+0.06%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.86 | 14.89 | 810,319 | -0.11(-0.72%) |
Aug 05, 2013 | 15.01 | 15.06 | 14.93 | 14.99 | 1,063,885 | -0.05(-0.36%) |
Aug 02, 2013 | 15.00 | 15.11 | 14.97 | 15.05 | 754,241 | +0.00(+0.03%) |
Aug 01, 2013 | 14.88 | 15.20 | 14.88 | 15.04 | 2,460,195 | +0.32(+2.18%) |
Jul 31, 2013 | 14.80 | 14.90 | 14.72 | 14.72 | 1,674,907 | -0.00(-0.03%) |
Jul 30, 2013 | 14.70 | 14.83 | 14.65 | 14.73 | 1,244,700 | +0.11(+0.73%) |
Jul 29, 2013 | 14.72 | 14.78 | 14.53 | 14.62 | 2,207,466 | -0.11(-0.73%) |
Jul 26, 2013 | 14.81 | 14.86 | 14.69 | 14.73 | 1,595,986 | -0.13(-0.90%) |
Jul 25, 2013 | 14.84 | 14.92 | 14.76 | 14.86 | 2,025,066 | +0.00(+0.00%) |
Jul 24, 2013 | 15.02 | 15.02 | 14.83 | 14.86 | 2,241,966 | -0.13(-0.86%) |
Jul 23, 2013 | 15.21 | 15.23 | 14.98 | 14.99 | 1,451,797 | -0.20(-1.32%) |
Jul 22, 2013 | 15.21 | 15.28 | 15.14 | 15.19 | 1,832,886 | -0.04(-0.23%) |
Jul 19, 2013 | 15.00 | 15.24 | 14.97 | 15.23 | 2,107,448 | +0.21(+1.43%) |
Jul 18, 2013 | 15.04 | 15.20 | 14.99 | 15.01 | 1,639,676 | -0.00(-0.03%) |
Jul 17, 2013 | 15.05 | 15.13 | 14.95 | 15.02 | 1,522,063 | +0.03(+0.21%) |
Jul 16, 2013 | 15.35 | 15.68 | 14.79 | 14.99 | 3,248,449 | -0.09(-0.62%) |
Jul 15, 2013 | 15.13 | 15.22 | 14.95 | 15.08 | 2,876,354 | +0.01(+0.09%) |
Jul 12, 2013 | 14.91 | 15.07 | 14.89 | 15.07 | 1,930,928 | +0.10(+0.66%) |
Jul 11, 2013 | 14.86 | 14.98 | 14.85 | 14.97 | 2,249,464 | +0.31(+2.10%) |
Jul 10, 2013 | 14.61 | 14.69 | 14.45 | 14.66 | 1,913,774 | +0.02(+0.15%) |
Jul 09, 2013 | 14.61 | 14.70 | 14.51 | 14.64 | 1,150,918 | +0.12(+0.86%) |
Jul 08, 2013 | 14.64 | 14.76 | 14.50 | 14.51 | 1,931,329 | -0.12(-0.82%) |
Jul 05, 2013 | 14.45 | 14.64 | 14.42 | 14.63 | 905,409 | +0.29(+1.99%) |
Jul 03, 2013 | 14.41 | 14.48 | 14.34 | 14.35 | 971,402 | -0.12(-0.86%) |
Jul 02, 2013 | 14.55 | 14.69 | 14.40 | 14.47 | 1,439,795 | -0.09(-0.64%) |
Jul 01, 2013 | 14.47 | 14.63 | 14.42 | 14.57 | 1,357,838 | +0.18(+1.24%) |
Jun 28, 2013 | 14.38 | 14.46 | 14.21 | 14.39 | 3,007,491 | +0.01(+0.09%) |
Jun 27, 2013 | 14.12 | 14.45 | 14.05 | 14.37 | 1,406,330 | +0.39(+2.81%) |
Jun 26, 2013 | 14.03 | 14.04 | 13.91 | 13.98 | 1,967,234 | +0.07(+0.51%) |
Jun 25, 2013 | 13.92 | 13.93 | 13.70 | 13.91 | 1,895,932 | +0.12(+0.84%) |
Jun 24, 2013 | 13.89 | 13.94 | 13.72 | 13.79 | 2,643,201 | -0.27(-1.94%) |
Jun 21, 2013 | 14.16 | 14.21 | 14.00 | 14.07 | 2,348,088 | -0.05(-0.35%) |
Jun 20, 2013 | 14.31 | 14.37 | 14.09 | 14.12 | 1,994,460 | -0.30(-2.07%) |
Jun 19, 2013 | 14.51 | 14.55 | 14.15 | 14.41 | 4,081,407 | -0.37(-2.53%) |
Jun 18, 2013 | 14.72 | 14.83 | 14.69 | 14.79 | 997,358 | +0.17(+1.13%) |
Jun 17, 2013 | 14.53 | 14.68 | 14.51 | 14.62 | 1,098,061 | +0.17(+1.17%) |
Jun 14, 2013 | 14.55 | 14.61 | 14.40 | 14.45 | 1,585,808 | -0.09(-0.61%) |
Jun 13, 2013 | 14.35 | 14.57 | 14.28 | 14.54 | 1,530,699 | +0.19(+1.31%) |
Jun 12, 2013 | 14.40 | 14.45 | 14.26 | 14.36 | 1,077,134 | +0.01(+0.06%) |
Jun 11, 2013 | 14.26 | 14.43 | 14.19 | 14.35 | 1,045,796 | +0.01(+0.09%) |
Jun 10, 2013 | 14.46 | 14.46 | 14.30 | 14.33 | 695,094 | -0.07(-0.50%) |
Jun 07, 2013 | 14.26 | 14.41 | 14.18 | 14.41 | 735,302 | +0.23(+1.64%) |
Jun 06, 2013 | 14.00 | 14.17 | 13.96 | 14.17 | 821,790 | +0.16(+1.11%) |
Jun 05, 2013 | 14.10 | 14.15 | 13.99 | 14.02 | 1,074,136 | -0.14(-0.98%) |
Jun 04, 2013 | 14.23 | 14.34 | 14.07 | 14.16 | 1,032,662 | -0.09(-0.66%) |
Jun 03, 2013 | 14.40 | 14.40 | 14.15 | 14.25 | 1,488,849 | -0.15(-1.05%) |
May 31, 2013 | 14.53 | 14.65 | 14.40 | 14.40 | 1,269,598 | -0.16(-1.10%) |
May 30, 2013 | 14.44 | 14.59 | 14.39 | 14.56 | 1,069,970 | +0.16(+1.12%) |
May 29, 2013 | 14.45 | 14.54 | 14.37 | 14.40 | 1,610,908 | -0.15(-1.04%) |
May 28, 2013 | 14.65 | 14.72 | 14.54 | 14.55 | 1,287,688 | +0.03(+0.21%) |
May 24, 2013 | 14.62 | 14.62 | 14.45 | 14.52 | 985,049 | -0.16(-1.06%) |
May 23, 2013 | 14.53 | 14.70 | 14.49 | 14.68 | 2,199,630 | +0.09(+0.61%) |
May 22, 2013 | 14.59 | 14.72 | 14.42 | 14.59 | 4,604,125 | +0.15(+1.02%) |
May 21, 2013 | 14.33 | 14.51 | 14.16 | 14.44 | 3,292,345 | +0.14(+0.97%) |
May 20, 2013 | 14.41 | 14.43 | 14.29 | 14.30 | 1,409,611 | -0.12(-0.84%) |
May 17, 2013 | 14.53 | 14.56 | 14.38 | 14.42 | 1,363,050 | -0.04(-0.31%) |
May 16, 2013 | 14.61 | 14.66 | 14.43 | 14.47 | 926,937 | -0.17(-1.16%) |
May 15, 2013 | 14.50 | 14.68 | 14.46 | 14.64 | 1,209,106 | +0.29(+1.99%) |
May 13, 2013 | 14.23 | 14.39 | 14.19 | 14.35 | 1,070,743 | +0.13(+0.94%) |
May 10, 2013 | 14.21 | 14.27 | 14.19 | 14.22 | 1,137,809 | +0.00(+0.00%) |
May 09, 2013 | 14.24 | 14.30 | 14.19 | 14.22 | 1,449,518 | +0.01(+0.06%) |
May 08, 2013 | 14.06 | 14.21 | 14.03 | 14.21 | 1,410,157 | +0.12(+0.89%) |
May 07, 2013 | 14.12 | 14.15 | 14.04 | 14.08 | 1,055,741 | -0.02(-0.16%) |
May 06, 2013 | 14.03 | 14.16 | 14.03 | 14.11 | 875,758 | +0.07(+0.51%) |
May 03, 2013 | 14.00 | 14.11 | 14.00 | 14.03 | 1,092,134 | +0.11(+0.80%) |
May 02, 2013 | 13.79 | 14.02 | 13.73 | 13.92 | 2,512,078 | +0.17(+1.27%) |
May 01, 2013 | 13.81 | 13.91 | 13.74 | 13.75 | 1,210,653 | -0.08(-0.58%) |
Apr 30, 2013 | 13.68 | 13.88 | 13.68 | 13.83 | 2,805,779 | +0.13(+0.94%) |
Apr 29, 2013 | 13.58 | 13.71 | 13.55 | 13.70 | 3,883,160 | +0.15(+1.12%) |
Apr 26, 2013 | 13.66 | 13.64 | 13.52 | 13.55 | 783,375 | -0.09(-0.68%) |
Apr 25, 2013 | 13.55 | 13.74 | 13.53 | 13.64 | 1,372,402 | +0.15(+1.09%) |
Apr 24, 2013 | 13.53 | 13.63 | 13.46 | 13.50 | 2,321,716 | +0.02(+0.17%) |
Apr 23, 2013 | 13.65 | 13.73 | 13.43 | 13.47 | 2,388,363 | -0.09(-0.66%) |
Apr 22, 2013 | 13.56 | 13.64 | 13.47 | 13.56 | 1,416,072 | -0.01(-0.07%) |
Apr 19, 2013 | 13.54 | 13.60 | 13.38 | 13.57 | 1,444,087 | +0.08(+0.59%) |
Apr 18, 2013 | 13.58 | 13.65 | 13.47 | 13.49 | 1,449,279 | -0.07(-0.49%) |
Apr 17, 2013 | 13.75 | 13.75 | 13.49 | 13.56 | 3,733,155 | -0.21(-1.52%) |
Apr 16, 2013 | 14.21 | 14.35 | 13.35 | 13.77 | 6,629,264 | +0.12(+0.88%) |
Apr 15, 2013 | 13.89 | 13.89 | 13.63 | 13.65 | 3,279,425 | -0.29(-2.08%) |
Apr 12, 2013 | 13.84 | 14.07 | 13.84 | 13.94 | 2,354,826 | -0.23(-1.60%) |
Apr 11, 2013 | 14.05 | 14.32 | 13.97 | 14.16 | 2,800,795 | +0.15(+1.05%) |
Apr 10, 2013 | 13.65 | 14.02 | 13.65 | 14.02 | 3,020,642 | +0.35(+2.54%) |
Apr 09, 2013 | 13.70 | 13.75 | 13.60 | 13.67 | 1,515,863 | +0.03(+0.23%) |
Apr 08, 2013 | 13.66 | 13.68 | 13.56 | 13.64 | 2,637,695 | -0.01(-0.07%) |
Apr 05, 2013 | 13.61 | 13.66 | 13.47 | 13.65 | 2,810,381 | -0.08(-0.62%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.64 | 13.73 | 4,064,938 | +0.01(+0.06%) |
Apr 03, 2013 | 14.06 | 14.06 | 13.70 | 13.72 | 3,033,395 | -0.29(-2.06%) |
Apr 02, 2013 | 14.22 | 14.25 | 13.98 | 14.01 | 1,494,134 | -0.14(-0.97%) |
Apr 01, 2013 | 14.19 | 14.23 | 14.08 | 14.15 | 1,464,533 | -0.11(-0.75%) |
Mar 28, 2013 | 14.23 | 14.27 | 14.07 | 14.26 | 1,304,961 | +0.06(+0.41%) |
Mar 27, 2013 | 14.22 | 14.22 | 14.10 | 14.20 | 1,083,213 | -0.00(-0.03%) |
Mar 26, 2013 | 14.12 | 14.21 | 14.07 | 14.20 | 1,790,893 | +0.15(+1.04%) |
Mar 25, 2013 | 14.09 | 14.09 | 13.96 | 14.06 | 1,685,434 | +0.01(+0.10%) |
Mar 22, 2013 | 13.88 | 14.04 | 13.86 | 14.04 | 1,769,234 | +0.21(+1.54%) |
Mar 21, 2013 | 13.73 | 13.87 | 13.66 | 13.83 | 2,050,006 | +0.09(+0.65%) |
Mar 20, 2013 | 13.74 | 13.81 | 13.66 | 13.74 | 1,770,009 | +0.04(+0.32%) |
Mar 19, 2013 | 13.81 | 13.91 | 13.63 | 13.70 | 1,082,988 | -0.14(-1.00%) |
Mar 18, 2013 | 13.49 | 13.95 | 13.49 | 13.83 | 2,493,062 | +0.22(+1.63%) |
Mar 15, 2013 | 13.63 | 13.68 | 13.55 | 13.61 | 1,637,389 | -0.04(-0.29%) |
Mar 14, 2013 | 13.65 | 13.70 | 13.59 | 13.65 | 851,649 | +0.03(+0.20%) |
Mar 13, 2013 | 13.64 | 13.65 | 13.57 | 13.62 | 733,787 | +0.02(+0.16%) |
Mar 12, 2013 | 13.66 | 13.66 | 13.56 | 13.60 | 1,001,595 | -0.06(-0.42%) |
Mar 11, 2013 | 13.62 | 13.74 | 13.59 | 13.66 | 1,090,809 | +0.01(+0.07%) |
Mar 08, 2013 | 13.46 | 13.69 | 13.37 | 13.65 | 2,271,626 | +0.23(+1.69%) |
Mar 07, 2013 | 13.41 | 13.45 | 13.36 | 13.42 | 825,239 | -0.01(-0.10%) |
Mar 06, 2013 | 13.58 | 13.62 | 13.39 | 13.44 | 902,724 | -0.12(-0.85%) |
Mar 05, 2013 | 13.37 | 13.56 | 13.34 | 13.55 | 1,668,281 | +0.21(+1.57%) |
Mar 04, 2013 | 13.26 | 13.35 | 13.21 | 13.34 | 1,253,309 | +0.08(+0.60%) |
Mar 01, 2013 | 13.29 | 13.34 | 13.17 | 13.26 | 2,189,040 | -0.08(-0.63%) |
Feb 28, 2013 | 13.25 | 13.55 | 13.23 | 13.35 | 2,978,805 | +0.15(+1.11%) |
Feb 27, 2013 | 13.16 | 13.25 | 13.09 | 13.20 | 1,797,098 | +0.05(+0.37%) |
Feb 26, 2013 | 13.09 | 13.19 | 13.03 | 13.15 | 2,125,191 | +0.18(+1.37%) |
Feb 25, 2013 | 13.30 | 13.30 | 12.97 | 12.97 | 2,485,041 | -0.23(-1.72%) |
Feb 22, 2013 | 13.06 | 13.20 | 13.02 | 13.20 | 1,151,752 | +0.16(+1.23%) |
Feb 21, 2013 | 13.07 | 13.17 | 12.96 | 13.04 | 1,196,131 | -0.03(-0.24%) |
Feb 20, 2013 | 13.18 | 13.20 | 13.06 | 13.07 | 1,597,245 | -0.14(-1.04%) |
Feb 19, 2013 | 13.10 | 13.24 | 13.06 | 13.21 | 2,243,378 | +0.14(+1.09%) |
Feb 15, 2013 | 12.98 | 13.12 | 12.97 | 13.07 | 1,112,225 | +0.07(+0.51%) |
Feb 14, 2013 | 13.05 | 13.16 | 12.99 | 13.00 | 1,131,900 | -0.11(-0.85%) |
Feb 13, 2013 | 13.04 | 13.11 | 12.99 | 13.11 | 1,362,931 | +0.12(+0.89%) |
Feb 12, 2013 | 12.94 | 13.05 | 12.93 | 13.00 | 1,418,210 | +0.04(+0.27%) |
Feb 11, 2013 | 12.91 | 12.97 | 12.85 | 12.96 | 1,251,401 | +0.03(+0.21%) |
Feb 08, 2013 | 13.07 | 13.08 | 12.91 | 12.93 | 1,380,562 | -0.10(-0.75%) |
Feb 07, 2013 | 13.09 | 13.12 | 12.99 | 13.03 | 858,648 | -0.06(-0.48%) |
Feb 06, 2013 | 13.05 | 13.12 | 12.95 | 13.09 | 1,806,776 | +0.20(+1.59%) |
Feb 04, 2013 | 12.78 | 13.20 | 12.78 | 12.89 | 7,953,959 | +0.66(+5.38%) |
Feb 01, 2013 | 12.24 | 12.32 | 12.14 | 12.23 | 2,864,111 | +0.07(+0.55%) |
Jan 31, 2013 | 12.17 | 12.25 | 12.09 | 12.16 | 2,465,014 | -0.00(-0.04%) |
Jan 30, 2013 | 12.17 | 12.24 | 12.11 | 12.17 | 1,527,112 | +0.03(+0.22%) |
Jan 29, 2013 | 12.09 | 12.23 | 12.09 | 12.14 | 2,010,054 | +0.07(+0.59%) |
Jan 28, 2013 | 12.11 | 12.23 | 12.05 | 12.07 | 1,701,611 | +0.04(+0.33%) |
Jan 25, 2013 | 12.12 | 12.25 | 11.97 | 12.03 | 2,002,117 | -0.11(-0.88%) |
Jan 24, 2013 | 12.23 | 12.23 | 12.09 | 12.14 | 1,289,713 | -0.06(-0.47%) |
Jan 23, 2013 | 12.14 | 12.25 | 12.11 | 12.20 | 1,685,866 | +0.07(+0.59%) |
Jan 22, 2013 | 11.85 | 12.13 | 11.77 | 12.12 | 1,372,101 | +0.25(+2.09%) |
Jan 18, 2013 | 11.96 | 12.00 | 11.80 | 11.88 | 1,183,919 | -0.06(-0.52%) |
Jan 17, 2013 | 11.83 | 11.98 | 11.81 | 11.94 | 1,248,152 | +0.15(+1.28%) |
Jan 16, 2013 | 11.79 | 11.84 | 11.74 | 11.79 | 782,560 | +0.00(+0.00%) |
Jan 15, 2013 | 11.67 | 11.80 | 11.62 | 11.79 | 734,637 | +0.08(+0.72%) |
Jan 14, 2013 | 11.62 | 11.72 | 11.59 | 11.70 | 931,435 | +0.05(+0.42%) |
Jan 11, 2013 | 11.81 | 11.82 | 11.65 | 11.65 | 971,948 | -0.14(-1.20%) |
Jan 10, 2013 | 11.71 | 11.81 | 11.70 | 11.80 | 778,456 | +0.11(+0.95%) |
Jan 09, 2013 | 11.78 | 11.80 | 11.63 | 11.69 | 1,127,128 | -0.09(-0.79%) |
Jan 08, 2013 | 11.83 | 11.89 | 11.74 | 11.78 | 1,147,024 | -0.03(-0.23%) |
Jan 07, 2013 | 11.80 | 11.89 | 11.71 | 11.80 | 1,236,253 | -0.04(-0.30%) |
Jan 04, 2013 | 11.69 | 11.85 | 11.66 | 11.84 | 1,917,008 | +0.17(+1.48%) |
Jan 03, 2013 | 11.63 | 11.72 | 11.57 | 11.67 | 1,371,580 | +0.06(+0.54%) |
Jan 02, 2013 | 11.44 | 11.61 | 11.28 | 11.61 | 3,120,169 | +0.32(+2.87%) |
Dec 31, 2012 | 11.21 | 11.28 | 11.03 | 11.28 | 1,413,317 | +0.05(+0.47%) |
Dec 28, 2012 | 11.20 | 11.26 | 11.20 | 11.23 | 1,084,795 | -0.02(-0.20%) |
Dec 27, 2012 | 11.38 | 11.38 | 11.19 | 11.25 | 1,269,624 | -0.06(-0.55%) |
Dec 26, 2012 | 11.41 | 11.42 | 11.30 | 11.31 | 698,512 | -0.11(-0.93%) |
Dec 24, 2012 | 11.38 | 11.45 | 11.36 | 11.42 | 449,906 | +0.05(+0.43%) |
Dec 21, 2012 | 11.33 | 11.47 | 11.32 | 11.37 | 2,787,261 | -0.12(-1.00%) |
Dec 20, 2012 | 11.56 | 11.58 | 11.42 | 11.49 | 1,810,742 | -0.03(-0.27%) |
Dec 19, 2012 | 11.66 | 11.68 | 11.52 | 11.52 | 1,785,417 | -0.13(-1.10%) |
Dec 18, 2012 | 11.62 | 11.66 | 11.51 | 11.65 | 1,373,393 | +0.06(+0.54%) |
Dec 17, 2012 | 11.58 | 11.64 | 11.45 | 11.58 | 1,227,079 | +0.16(+1.36%) |
Dec 14, 2012 | 11.57 | 11.64 | 11.41 | 11.43 | 977,871 | -0.18(-1.53%) |
Dec 13, 2012 | 11.52 | 11.64 | 11.50 | 11.61 | 1,523,662 | +0.13(+1.16%) |
Dec 12, 2012 | 11.61 | 11.64 | 11.44 | 11.47 | 1,219,415 | -0.12(-1.03%) |
Dec 11, 2012 | 11.66 | 11.67 | 11.54 | 11.59 | 1,499,928 | -0.01(-0.08%) |
Dec 10, 2012 | 11.63 | 11.67 | 11.55 | 11.60 | 1,481,221 | -0.06(-0.49%) |
Dec 07, 2012 | 11.75 | 11.75 | 11.62 | 11.66 | 1,169,605 | -0.04(-0.34%) |
Dec 06, 2012 | 11.72 | 11.76 | 11.68 | 11.70 | 746,065 | -0.01(-0.11%) |
Dec 05, 2012 | 11.77 | 11.80 | 11.66 | 11.71 | 1,467,597 | -0.03(-0.26%) |
Dec 04, 2012 | 11.85 | 11.85 | 11.73 | 11.74 | 943,623 | -0.16(-1.34%) |
Nov 30, 2012 | 11.85 | 11.92 | 11.69 | 11.90 | 3,248,711 | +0.20(+1.67%) |
Nov 29, 2012 | 11.64 | 11.74 | 11.58 | 11.71 | 2,218,452 | +0.11(+0.96%) |
Nov 28, 2012 | 11.64 | 11.65 | 11.49 | 11.60 | 2,512,743 | -0.06(-0.50%) |
Nov 27, 2012 | 11.84 | 11.84 | 11.65 | 11.65 | 1,320,974 | -0.16(-1.35%) |
Nov 26, 2012 | 11.89 | 11.96 | 11.79 | 11.81 | 1,174,243 | -0.12(-1.04%) |
Nov 23, 2012 | 11.81 | 11.94 | 11.74 | 11.94 | 883,131 | +0.16(+1.39%) |
Nov 21, 2012 | 11.77 | 11.84 | 11.70 | 11.77 | 1,385,895 | +0.04(+0.38%) |
Nov 20, 2012 | 11.61 | 11.74 | 11.53 | 11.73 | 2,463,091 | +0.13(+1.15%) |
Nov 19, 2012 | 11.63 | 11.65 | 11.53 | 11.60 | 1,452,847 | +0.10(+0.89%) |
Nov 16, 2012 | 11.54 | 11.62 | 11.34 | 11.49 | 1,712,615 | -0.06(-0.50%) |
Nov 15, 2012 | 11.41 | 11.55 | 11.31 | 11.55 | 2,396,599 | +0.17(+1.48%) |
Nov 14, 2012 | 11.51 | 11.53 | 11.37 | 11.38 | 1,848,829 | -0.09(-0.77%) |
Nov 13, 2012 | 11.46 | 11.60 | 11.45 | 11.47 | 1,242,118 | -0.02(-0.15%) |
Nov 12, 2012 | 11.57 | 11.59 | 11.47 | 11.49 | 966,256 | -0.08(-0.65%) |
Nov 09, 2012 | 11.52 | 11.63 | 11.45 | 11.57 | 1,625,041 | -0.03(-0.23%) |
Nov 08, 2012 | 11.56 | 11.72 | 11.49 | 11.59 | 2,435,560 | +0.04(+0.31%) |
Nov 07, 2012 | 11.55 | 11.66 | 11.45 | 11.56 | 3,503,097 | -0.11(-0.95%) |
Nov 06, 2012 | 11.51 | 11.74 | 11.48 | 11.67 | 1,712,971 | +0.19(+1.62%) |
Nov 05, 2012 | 11.42 | 11.55 | 11.30 | 11.48 | 1,869,087 | +0.15(+1.29%) |
Nov 02, 2012 | 11.42 | 11.45 | 11.25 | 11.34 | 2,741,243 | -0.03(-0.23%) |
Nov 01, 2012 | 11.32 | 11.42 | 11.25 | 11.36 | 2,618,132 | +0.07(+0.63%) |
Oct 31, 2012 | 11.36 | 11.43 | 11.17 | 11.29 | 4,429,688 | +0.11(+0.99%) |
Oct 26, 2012 | 11.20 | 11.18 | 11.18 | 11.18 | 1,730,673 | -0.00(-0.04%) |
Oct 25, 2012 | 11.29 | 11.38 | 11.14 | 11.18 | 2,254,082 | +0.07(+0.64%) |
Oct 24, 2012 | 11.12 | 11.14 | 11.02 | 11.11 | 2,050,583 | -0.04(-0.32%) |
Oct 23, 2012 | 11.16 | 11.19 | 11.03 | 11.15 | 1,739,222 | -0.00(-0.04%) |
Oct 19, 2012 | 11.23 | 11.37 | 11.08 | 11.15 | 1,979,319 | -0.10(-0.86%) |
Oct 18, 2012 | 11.29 | 11.37 | 11.25 | 11.25 | 3,435,388 | -0.01(-0.12%) |
Oct 17, 2012 | 11.61 | 11.62 | 11.15 | 11.26 | 4,194,590 | -0.08(-0.74%) |
Oct 16, 2012 | 11.41 | 11.56 | 11.18 | 11.35 | 6,941,821 | -0.27(-2.36%) |
Oct 15, 2012 | 11.55 | 11.70 | 11.48 | 11.62 | 2,478,736 | +0.02(+0.19%) |
Oct 12, 2012 | 11.63 | 11.80 | 11.53 | 11.60 | 2,017,458 | -0.19(-1.57%) |
Oct 11, 2012 | 11.88 | 11.88 | 11.79 | 11.79 | 727,729 | -0.04(-0.34%) |
Oct 10, 2012 | 11.80 | 11.86 | 11.77 | 11.83 | 809,843 | +0.04(+0.38%) |
Oct 09, 2012 | 11.96 | 12.03 | 11.71 | 11.78 | 997,970 | -0.15(-1.30%) |
Oct 08, 2012 | 11.85 | 11.94 | 11.83 | 11.94 | 1,144,516 | +0.02(+0.15%) |
Oct 05, 2012 | 11.93 | 12.03 | 11.91 | 11.92 | 1,211,503 | +0.00(+0.04%) |
Oct 04, 2012 | 11.82 | 12.07 | 11.76 | 11.91 | 2,662,623 | +0.13(+1.13%) |
Oct 03, 2012 | 11.59 | 11.83 | 11.54 | 11.78 | 1,733,578 | +0.19(+1.64%) |
Oct 02, 2012 | 11.56 | 11.60 | 11.51 | 11.59 | 822,094 | +0.07(+0.58%) |
Oct 01, 2012 | 11.51 | 11.60 | 11.42 | 11.53 | 1,958,355 | +0.00(+0.04%) |
Sep 28, 2012 | 11.50 | 11.60 | 11.40 | 11.52 | 1,470,490 | -0.03(-0.23%) |
Sep 27, 2012 | 11.49 | 11.58 | 11.42 | 11.55 | 1,003,116 | +0.07(+0.62%) |
Sep 26, 2012 | 11.53 | 11.61 | 11.47 | 11.48 | 1,149,001 | -0.06(-0.54%) |
Sep 25, 2012 | 11.61 | 11.68 | 11.48 | 11.54 | 1,760,765 | -0.03(-0.27%) |
Sep 24, 2012 | 11.60 | 11.65 | 11.56 | 11.57 | 1,282,352 | -0.09(-0.76%) |
Sep 21, 2012 | 11.72 | 11.76 | 11.64 | 11.66 | 1,996,700 | -0.00(-0.04%) |
Sep 20, 2012 | 11.64 | 11.73 | 11.53 | 11.66 | 957,982 | -0.06(-0.53%) |
Sep 19, 2012 | 11.62 | 11.77 | 11.49 | 11.72 | 1,361,144 | +0.17(+1.49%) |
Sep 18, 2012 | 11.71 | 11.71 | 11.51 | 11.55 | 1,178,002 | -0.17(-1.43%) |
Sep 17, 2012 | 11.72 | 11.84 | 11.71 | 11.72 | 1,140,972 | -0.07(-0.56%) |
Sep 14, 2012 | 11.80 | 11.89 | 11.73 | 11.79 | 1,642,191 | +0.00(+0.00%) |
Sep 13, 2012 | 11.68 | 11.84 | 11.64 | 11.79 | 1,069,390 | +0.09(+0.76%) |
Sep 12, 2012 | 11.62 | 11.75 | 11.56 | 11.70 | 2,222,003 | +0.08(+0.68%) |
Sep 11, 2012 | 11.50 | 11.63 | 11.29 | 11.62 | 1,756,375 | +0.26(+2.26%) |
Sep 10, 2012 | 11.58 | 11.60 | 11.36 | 11.36 | 1,722,581 | -0.24(-2.09%) |
Sep 07, 2012 | 11.72 | 11.80 | 11.59 | 11.60 | 678,513 | -0.10(-0.87%) |
Sep 06, 2012 | 11.64 | 11.76 | 11.64 | 11.71 | 925,905 | +0.13(+1.15%) |
Sep 05, 2012 | 11.66 | 11.69 | 11.55 | 11.57 | 1,001,174 | -0.04(-0.34%) |