Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.28 | 15.28 | 14.96 | 14.98 | 0 | -0.32(-2.07%) |
Aug 29, 2013 | 15.21 | 15.41 | 15.17 | 15.30 | 190,115 | +0.08(+0.55%) |
Aug 28, 2013 | 15.14 | 15.32 | 15.12 | 15.21 | 0 | +0.04(+0.26%) |
Aug 27, 2013 | 15.26 | 15.34 | 14.98 | 15.18 | 514,323 | -0.28(-1.80%) |
Aug 26, 2013 | 15.54 | 15.61 | 15.40 | 15.45 | 0 | -0.09(-0.58%) |
Aug 23, 2013 | 15.58 | 15.61 | 15.36 | 15.54 | 0 | -0.06(-0.41%) |
Aug 22, 2013 | 15.37 | 15.70 | 15.30 | 15.61 | 146,607 | +0.24(+1.56%) |
Aug 21, 2013 | 15.56 | 15.60 | 15.27 | 15.37 | 0 | -0.28(-1.77%) |
Aug 20, 2013 | 15.42 | 15.81 | 15.42 | 15.65 | 281,042 | +0.21(+1.38%) |
Aug 19, 2013 | 15.58 | 15.58 | 15.36 | 15.43 | 350,338 | -0.12(-0.79%) |
Aug 16, 2013 | 15.60 | 15.89 | 15.42 | 15.56 | 0 | -0.12(-0.78%) |
Aug 15, 2013 | 15.74 | 15.93 | 15.64 | 15.68 | 283,308 | -0.19(-1.18%) |
Aug 14, 2013 | 15.84 | 15.98 | 15.83 | 15.87 | 187,112 | +0.01(+0.08%) |
Aug 13, 2013 | 15.85 | 15.94 | 15.63 | 15.85 | 256,252 | +0.04(+0.25%) |
Aug 12, 2013 | 15.74 | 15.89 | 15.65 | 15.81 | 185,797 | -0.02(-0.12%) |
Aug 09, 2013 | 15.82 | 15.96 | 15.70 | 15.83 | 142,645 | -0.01(-0.04%) |
Aug 08, 2013 | 15.99 | 16.09 | 15.81 | 15.84 | 164,053 | -0.06(-0.37%) |
Aug 07, 2013 | 16.02 | 16.05 | 15.86 | 15.90 | 324,474 | -0.21(-1.28%) |
Aug 06, 2013 | 16.32 | 16.32 | 16.02 | 16.11 | 238,677 | -0.25(-1.50%) |
Aug 05, 2013 | 16.38 | 16.51 | 16.24 | 16.35 | 146,591 | -0.03(-0.20%) |
Aug 02, 2013 | 16.20 | 16.38 | 16.02 | 16.38 | 179,072 | +0.10(+0.63%) |
Aug 01, 2013 | 16.17 | 16.34 | 16.09 | 16.28 | 288,294 | +0.21(+1.32%) |
Jul 31, 2013 | 15.93 | 16.46 | 15.93 | 16.07 | 0 | +0.14(+0.89%) |
Jul 30, 2013 | 15.73 | 16.04 | 15.73 | 15.93 | 0 | +0.23(+1.43%) |
Jul 29, 2013 | 15.95 | 15.95 | 15.60 | 15.70 | 0 | -0.22(-1.37%) |
Jul 26, 2013 | 15.96 | 16.03 | 15.75 | 15.92 | 0 | -0.13(-0.80%) |
Jul 25, 2013 | 16.10 | 16.30 | 15.89 | 16.05 | 0 | -0.14(-0.83%) |
Jul 24, 2013 | 16.16 | 16.26 | 16.06 | 16.18 | 0 | +0.01(+0.08%) |
Jul 23, 2013 | 16.19 | 16.24 | 16.07 | 16.17 | 0 | -0.01(-0.08%) |
Jul 22, 2013 | 16.07 | 16.26 | 16.07 | 16.18 | 0 | +0.02(+0.12%) |
Jul 19, 2013 | 16.09 | 16.18 | 16.04 | 16.16 | 0 | +0.02(+0.12%) |
Jul 18, 2013 | 16.00 | 16.24 | 15.95 | 16.15 | 0 | +0.15(+0.92%) |
Jul 17, 2013 | 16.00 | 16.07 | 15.78 | 16.00 | 223,103 | +0.06(+0.36%) |
Jul 16, 2013 | 16.06 | 16.11 | 15.64 | 15.94 | 0 | -0.13(-0.80%) |
Jul 15, 2013 | 16.08 | 16.17 | 15.59 | 16.07 | 0 | +0.01(+0.04%) |
Jul 12, 2013 | 15.92 | 16.12 | 15.89 | 16.06 | 0 | +0.17(+1.09%) |
Jul 11, 2013 | 16.17 | 16.20 | 15.75 | 15.89 | 0 | -0.19(-1.20%) |
Jul 10, 2013 | 16.40 | 16.43 | 16.03 | 16.08 | 0 | -0.34(-2.08%) |
Jul 09, 2013 | 16.40 | 16.43 | 15.97 | 16.42 | 0 | +0.10(+0.59%) |
Jul 08, 2013 | 16.34 | 16.40 | 16.27 | 16.33 | 365,806 | +0.02(+0.12%) |
Jul 05, 2013 | 16.08 | 16.31 | 16.00 | 16.31 | 0 | +0.41(+2.59%) |
Jul 03, 2013 | 15.81 | 15.98 | 15.71 | 15.89 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 15.68 | 16.00 | 15.51 | 15.89 | 0 | +0.22(+1.40%) |
Jul 01, 2013 | 15.41 | 15.73 | 15.32 | 15.68 | 0 | +0.36(+2.35%) |
Jun 28, 2013 | 15.06 | 15.36 | 15.00 | 15.32 | 682,802 | +0.17(+1.10%) |
Jun 27, 2013 | 14.88 | 15.17 | 14.88 | 15.15 | 0 | +0.35(+2.35%) |
Jun 26, 2013 | 14.92 | 14.97 | 14.72 | 14.80 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 14.52 | 14.87 | 14.38 | 14.80 | 0 | +0.39(+2.68%) |
Jun 24, 2013 | 14.40 | 14.53 | 14.29 | 14.41 | 0 | -0.08(-0.58%) |
Jun 21, 2013 | 14.20 | 14.50 | 14.13 | 14.50 | 1,482,753 | +0.36(+2.55%) |
Jun 20, 2013 | 14.03 | 14.34 | 14.00 | 14.14 | 0 | -0.08(-0.54%) |
Jun 19, 2013 | 14.29 | 14.32 | 14.10 | 14.22 | 0 | -0.11(-0.76%) |
Jun 18, 2013 | 14.12 | 14.38 | 14.10 | 14.32 | 0 | +0.21(+1.50%) |
Jun 17, 2013 | 14.12 | 14.23 | 14.05 | 14.11 | 0 | +0.12(+0.83%) |
Jun 14, 2013 | 14.13 | 14.13 | 13.87 | 14.00 | 0 | -0.19(-1.31%) |
Jun 13, 2013 | 13.91 | 14.20 | 13.86 | 14.18 | 173,579 | +0.24(+1.75%) |
Jun 12, 2013 | 14.15 | 14.15 | 13.86 | 13.94 | 133,289 | -0.14(-1.00%) |
Jun 11, 2013 | 14.22 | 14.27 | 14.08 | 14.08 | 245,770 | -0.28(-1.97%) |
Jun 10, 2013 | 14.22 | 14.37 | 14.16 | 14.36 | 0 | +0.16(+1.13%) |
Jun 07, 2013 | 14.17 | 14.25 | 14.05 | 14.20 | 0 | +0.12(+0.87%) |
Jun 06, 2013 | 13.94 | 14.11 | 13.80 | 14.08 | 239,068 | +0.10(+0.74%) |
Jun 05, 2013 | 14.11 | 14.15 | 13.97 | 13.98 | 0 | -0.16(-1.14%) |
Jun 04, 2013 | 14.24 | 14.36 | 14.04 | 14.14 | 0 | -0.09(-0.63%) |
Jun 03, 2013 | 14.08 | 14.26 | 13.97 | 14.23 | 550,341 | +0.18(+1.28%) |
May 31, 2013 | 13.96 | 14.11 | 13.96 | 14.05 | 352,851 | -0.01(-0.09%) |
May 30, 2013 | 13.88 | 14.08 | 13.83 | 14.06 | 298,959 | +0.19(+1.34%) |
May 29, 2013 | 13.96 | 14.07 | 13.86 | 13.87 | 194,135 | -0.19(-1.33%) |
May 28, 2013 | 14.16 | 14.41 | 13.93 | 14.06 | 323,238 | +0.06(+0.46%) |
May 24, 2013 | 13.82 | 14.00 | 13.68 | 14.00 | 0 | +0.09(+0.65%) |
May 23, 2013 | 13.84 | 13.98 | 13.75 | 13.91 | 0 | -0.06(-0.46%) |
May 22, 2013 | 14.14 | 14.29 | 13.89 | 13.97 | 0 | -0.19(-1.36%) |
May 21, 2013 | 14.13 | 14.22 | 14.04 | 14.16 | 0 | +0.01(+0.09%) |
May 20, 2013 | 14.11 | 14.21 | 14.11 | 14.15 | 0 | -0.02(-0.14%) |
May 17, 2013 | 14.05 | 14.23 | 14.05 | 14.17 | 0 | +0.15(+1.10%) |
May 16, 2013 | 14.00 | 14.14 | 13.98 | 14.02 | 136,880 | -0.04(-0.27%) |
May 15, 2013 | 13.91 | 14.11 | 13.91 | 14.05 | 0 | +0.26(+1.91%) |
May 13, 2013 | 13.82 | 13.98 | 13.75 | 13.79 | 0 | -0.03(-0.19%) |
May 10, 2013 | 13.82 | 13.89 | 13.75 | 13.82 | 0 | +0.04(+0.33%) |
May 09, 2013 | 13.79 | 13.89 | 13.76 | 13.77 | 0 | -0.06(-0.42%) |
May 08, 2013 | 13.80 | 13.88 | 13.69 | 13.83 | 0 | +0.00(+0.00%) |
May 07, 2013 | 13.77 | 13.89 | 13.71 | 13.83 | 0 | +0.05(+0.37%) |
May 06, 2013 | 13.69 | 13.89 | 13.60 | 13.78 | 0 | +0.06(+0.47%) |
May 03, 2013 | 13.74 | 13.89 | 13.69 | 13.71 | 0 | +0.17(+1.23%) |
May 02, 2013 | 13.51 | 13.68 | 13.44 | 13.55 | 0 | +0.10(+0.76%) |
May 01, 2013 | 13.74 | 13.84 | 13.36 | 13.44 | 766,787 | -0.30(-2.19%) |
Apr 30, 2013 | 13.75 | 13.77 | 13.63 | 13.75 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 13.68 | 13.79 | 13.64 | 13.75 | 278,375 | +0.08(+0.56%) |
Apr 26, 2013 | 13.76 | 13.76 | 13.56 | 13.67 | 400,560 | -0.10(-0.74%) |
Apr 25, 2013 | 13.64 | 13.82 | 13.52 | 13.77 | 413,444 | +0.23(+1.70%) |
Apr 24, 2013 | 13.36 | 13.62 | 13.30 | 13.54 | 253,326 | +0.12(+0.86%) |
Apr 23, 2013 | 13.75 | 13.75 | 13.24 | 13.43 | 612,425 | +0.44(+3.40%) |
Apr 22, 2013 | 13.02 | 13.10 | 12.71 | 12.98 | 399,226 | +0.01(+0.05%) |
Apr 19, 2013 | 12.84 | 13.01 | 12.80 | 12.98 | 434,074 | +0.12(+0.95%) |
Apr 18, 2013 | 13.04 | 13.10 | 12.82 | 12.86 | 452,735 | -0.13(-1.03%) |
Apr 17, 2013 | 13.07 | 13.23 | 12.87 | 12.99 | 727,368 | -0.20(-1.51%) |
Apr 16, 2013 | 13.33 | 13.41 | 13.13 | 13.19 | 665,186 | -0.08(-0.58%) |
Apr 15, 2013 | 13.74 | 13.78 | 13.17 | 13.27 | 699,536 | -0.52(-3.76%) |
Apr 12, 2013 | 13.53 | 14.02 | 13.53 | 13.78 | 713,065 | +0.17(+1.27%) |
Apr 11, 2013 | 13.66 | 13.78 | 13.59 | 13.61 | 551,717 | -0.05(-0.37%) |
Apr 10, 2013 | 13.55 | 13.73 | 13.50 | 13.66 | 742,564 | +0.16(+1.19%) |
Apr 09, 2013 | 13.60 | 13.65 | 13.36 | 13.50 | 639,023 | -0.03(-0.24%) |
Apr 08, 2013 | 13.64 | 13.64 | 13.49 | 13.53 | 595,048 | -0.11(-0.80%) |
Apr 05, 2013 | 13.59 | 13.65 | 13.46 | 13.64 | 707,139 | +0.05(+0.38%) |
Apr 04, 2013 | 13.55 | 13.61 | 13.37 | 13.59 | 437,734 | +0.04(+0.28%) |
Apr 03, 2013 | 13.62 | 13.70 | 13.48 | 13.55 | 903,663 | -0.08(-0.56%) |
Apr 02, 2013 | 13.92 | 13.95 | 13.60 | 13.63 | 1,039,430 | -0.24(-1.71%) |
Apr 01, 2013 | 13.86 | 13.94 | 13.35 | 13.87 | 2,501,888 | -0.20(-1.46%) |
Mar 28, 2013 | 13.98 | 14.14 | 13.89 | 14.07 | 2,713,339 | +0.10(+0.73%) |
Mar 27, 2013 | 13.86 | 13.97 | 13.72 | 13.97 | 404,952 | +0.01(+0.05%) |
Mar 26, 2013 | 13.93 | 13.98 | 13.81 | 13.96 | 663,488 | +0.06(+0.46%) |
Mar 25, 2013 | 13.71 | 13.95 | 13.64 | 13.90 | 808,319 | +0.21(+1.54%) |
Mar 22, 2013 | 13.60 | 13.74 | 13.55 | 13.69 | 375,352 | +0.10(+0.75%) |
Mar 21, 2013 | 13.57 | 13.66 | 13.52 | 13.59 | 377,673 | -0.08(-0.56%) |
Mar 20, 2013 | 13.63 | 13.71 | 13.55 | 13.66 | 415,686 | +0.07(+0.52%) |
Mar 19, 2013 | 13.39 | 13.65 | 13.28 | 13.59 | 996,931 | +0.26(+1.97%) |
Mar 18, 2013 | 13.42 | 13.55 | 13.22 | 13.33 | 414,698 | -0.25(-1.84%) |
Mar 15, 2013 | 13.51 | 13.62 | 13.45 | 13.58 | 805,373 | +0.10(+0.76%) |
Mar 14, 2013 | 13.28 | 13.52 | 13.22 | 13.48 | 561,680 | +0.24(+1.84%) |
Mar 13, 2013 | 13.10 | 13.35 | 13.05 | 13.23 | 296,651 | +0.14(+1.08%) |
Mar 12, 2013 | 13.13 | 13.20 | 13.05 | 13.09 | 410,434 | -0.05(-0.39%) |
Mar 11, 2013 | 13.19 | 13.19 | 13.02 | 13.14 | 661,285 | -0.10(-0.73%) |
Mar 08, 2013 | 13.37 | 13.44 | 13.11 | 13.24 | 438,799 | -0.02(-0.14%) |
Mar 07, 2013 | 13.09 | 13.28 | 13.02 | 13.26 | 175,790 | +0.17(+1.27%) |
Mar 06, 2013 | 13.05 | 13.12 | 13.03 | 13.09 | 110,618 | +0.06(+0.44%) |
Mar 05, 2013 | 12.92 | 13.11 | 12.78 | 13.04 | 294,226 | +0.15(+1.14%) |
Mar 04, 2013 | 12.71 | 12.95 | 12.70 | 12.89 | 276,668 | +0.11(+0.85%) |
Mar 01, 2013 | 12.71 | 12.81 | 12.52 | 12.78 | 341,970 | -0.03(-0.20%) |
Feb 28, 2013 | 12.68 | 12.91 | 12.67 | 12.80 | 282,802 | +0.08(+0.65%) |
Feb 27, 2013 | 12.69 | 12.82 | 12.68 | 12.72 | 264,800 | +0.00(+0.00%) |
Feb 26, 2013 | 12.81 | 13.16 | 12.63 | 12.72 | 295,450 | -0.06(-0.45%) |
Feb 25, 2013 | 13.10 | 13.14 | 12.75 | 12.78 | 315,078 | -0.26(-1.96%) |
Feb 22, 2013 | 13.07 | 13.09 | 12.92 | 13.04 | 410,009 | +0.06(+0.49%) |
Feb 21, 2013 | 13.18 | 13.30 | 12.96 | 12.97 | 350,646 | -0.18(-1.36%) |
Feb 20, 2013 | 13.18 | 13.23 | 13.08 | 13.15 | 727,090 | -0.05(-0.39%) |
Feb 19, 2013 | 13.07 | 13.23 | 13.00 | 13.20 | 444,029 | +0.18(+1.38%) |
Feb 15, 2013 | 13.15 | 13.15 | 12.98 | 13.02 | 369,194 | -0.05(-0.39%) |
Feb 14, 2013 | 13.18 | 13.24 | 13.07 | 13.07 | 189,687 | -0.16(-1.21%) |
Feb 13, 2013 | 13.34 | 13.34 | 13.16 | 13.23 | 324,215 | -0.06(-0.48%) |
Feb 12, 2013 | 13.13 | 13.32 | 13.12 | 13.30 | 390,223 | +0.22(+1.66%) |
Feb 11, 2013 | 13.00 | 13.08 | 12.91 | 13.08 | 215,715 | +0.03(+0.25%) |
Feb 08, 2013 | 13.04 | 13.08 | 12.96 | 13.05 | 294,401 | +0.01(+0.05%) |
Feb 07, 2013 | 13.08 | 13.10 | 12.93 | 13.04 | 238,797 | -0.07(-0.54%) |
Feb 06, 2013 | 12.99 | 13.12 | 12.98 | 13.11 | 305,993 | +0.20(+1.54%) |
Feb 04, 2013 | 12.96 | 13.04 | 12.80 | 12.91 | 666,284 | -0.13(-0.98%) |
Feb 01, 2013 | 12.96 | 13.05 | 12.79 | 13.04 | 331,913 | +0.17(+1.34%) |
Jan 31, 2013 | 12.86 | 12.97 | 12.79 | 12.87 | 472,297 | +0.03(+0.20%) |
Jan 30, 2013 | 13.11 | 13.11 | 12.80 | 12.84 | 386,610 | -0.31(-2.37%) |
Jan 29, 2013 | 13.18 | 13.28 | 13.04 | 13.16 | 757,863 | -0.06(-0.48%) |
Jan 28, 2013 | 12.91 | 13.25 | 12.87 | 13.22 | 718,633 | +0.35(+2.72%) |
Jan 25, 2013 | 12.86 | 12.88 | 12.74 | 12.87 | 467,951 | +0.08(+0.60%) |
Jan 24, 2013 | 12.64 | 12.86 | 12.55 | 12.79 | 1,458,964 | +0.19(+1.52%) |
Jan 23, 2013 | 12.55 | 12.63 | 12.53 | 12.60 | 603,972 | +0.03(+0.25%) |
Jan 22, 2013 | 12.30 | 12.58 | 12.28 | 12.57 | 475,700 | +0.25(+2.02%) |
Jan 18, 2013 | 12.29 | 12.35 | 12.19 | 12.32 | 330,442 | +0.06(+0.52%) |
Jan 17, 2013 | 12.15 | 12.32 | 12.14 | 12.26 | 875,874 | +0.16(+1.32%) |
Jan 16, 2013 | 11.90 | 12.14 | 11.89 | 12.10 | 267,204 | +0.15(+1.23%) |
Jan 15, 2013 | 11.93 | 11.98 | 11.86 | 11.95 | 455,496 | -0.06(-0.53%) |
Jan 14, 2013 | 11.93 | 12.02 | 11.88 | 12.02 | 441,530 | +0.05(+0.43%) |
Jan 11, 2013 | 12.17 | 12.17 | 11.86 | 11.96 | 311,489 | -0.18(-1.52%) |
Jan 10, 2013 | 12.10 | 12.18 | 12.02 | 12.15 | 276,422 | +0.08(+0.63%) |
Jan 09, 2013 | 12.07 | 12.17 | 12.00 | 12.07 | 370,219 | +0.06(+0.53%) |
Jan 08, 2013 | 12.07 | 12.10 | 11.91 | 12.01 | 295,545 | -0.03(-0.26%) |
Jan 07, 2013 | 12.00 | 12.07 | 11.95 | 12.04 | 202,668 | -0.03(-0.26%) |
Jan 04, 2013 | 11.95 | 12.13 | 11.93 | 12.07 | 464,906 | +0.20(+1.66%) |
Jan 03, 2013 | 11.92 | 11.94 | 11.81 | 11.88 | 399,321 | -0.01(-0.11%) |
Jan 02, 2013 | 11.74 | 11.91 | 11.44 | 11.89 | 534,105 | +0.45(+3.90%) |
Dec 31, 2012 | 11.33 | 11.48 | 11.27 | 11.44 | 288,323 | +0.11(+0.96%) |
Dec 28, 2012 | 11.25 | 11.40 | 11.15 | 11.33 | 312,804 | +0.01(+0.11%) |
Dec 27, 2012 | 11.37 | 11.42 | 11.13 | 11.32 | 401,415 | -0.01(-0.06%) |
Dec 26, 2012 | 11.40 | 11.40 | 11.26 | 11.33 | 195,534 | -0.01(-0.11%) |
Dec 24, 2012 | 11.42 | 11.42 | 11.22 | 11.34 | 100,952 | -0.03(-0.28%) |
Dec 21, 2012 | 11.26 | 11.41 | 11.24 | 11.37 | 1,736,019 | +0.01(+0.11%) |
Dec 20, 2012 | 11.21 | 11.38 | 11.15 | 11.36 | 715,059 | +0.11(+1.02%) |
Dec 19, 2012 | 11.12 | 11.26 | 11.06 | 11.24 | 810,206 | +0.10(+0.86%) |
Dec 18, 2012 | 10.94 | 11.16 | 10.94 | 11.15 | 642,212 | +0.19(+1.74%) |
Dec 17, 2012 | 10.88 | 11.05 | 10.86 | 10.96 | 599,293 | +0.13(+1.24%) |
Dec 14, 2012 | 10.86 | 10.89 | 10.74 | 10.82 | 184,878 | -0.08(-0.76%) |
Dec 13, 2012 | 10.96 | 11.00 | 10.88 | 10.91 | 160,285 | -0.06(-0.52%) |
Dec 12, 2012 | 11.13 | 11.23 | 10.92 | 10.96 | 188,238 | -0.15(-1.32%) |
Dec 11, 2012 | 11.11 | 11.21 | 11.04 | 11.11 | 329,849 | +0.09(+0.81%) |
Dec 10, 2012 | 11.01 | 11.08 | 10.94 | 11.02 | 169,809 | +0.04(+0.41%) |
Dec 07, 2012 | 11.11 | 11.11 | 10.91 | 10.98 | 131,038 | -0.05(-0.46%) |
Dec 06, 2012 | 11.02 | 11.10 | 10.95 | 11.03 | 128,993 | +0.01(+0.12%) |
Dec 05, 2012 | 11.12 | 11.12 | 10.99 | 11.02 | 284,780 | -0.04(-0.35%) |
Dec 04, 2012 | 10.98 | 11.07 | 10.92 | 11.05 | 379,718 | +0.06(+0.52%) |
Nov 30, 2012 | 11.14 | 11.15 | 10.88 | 11.00 | 322,010 | -0.10(-0.86%) |
Nov 29, 2012 | 11.11 | 11.17 | 10.79 | 11.09 | 240,640 | +0.11(+0.99%) |
Nov 28, 2012 | 11.00 | 11.00 | 10.79 | 10.98 | 351,663 | -0.10(-0.86%) |
Nov 27, 2012 | 11.14 | 11.26 | 11.00 | 11.08 | 176,002 | -0.05(-0.46%) |
Nov 26, 2012 | 11.10 | 11.15 | 11.03 | 11.13 | 233,263 | +0.01(+0.06%) |
Nov 23, 2012 | 10.93 | 11.13 | 10.84 | 11.12 | 173,879 | +0.23(+2.11%) |
Nov 21, 2012 | 10.90 | 10.90 | 10.75 | 10.89 | 103,818 | +0.06(+0.53%) |
Nov 20, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 250,894 | +0.04(+0.41%) |
Nov 19, 2012 | 10.68 | 10.81 | 10.55 | 10.79 | 168,513 | +0.25(+2.42%) |
Nov 16, 2012 | 10.45 | 10.55 | 10.31 | 10.54 | 262,663 | +0.05(+0.49%) |
Nov 15, 2012 | 10.70 | 10.80 | 10.44 | 10.49 | 435,744 | -0.21(-1.97%) |
Nov 14, 2012 | 10.91 | 10.95 | 10.68 | 10.70 | 271,024 | -0.20(-1.82%) |
Nov 13, 2012 | 10.96 | 11.13 | 10.89 | 10.90 | 339,199 | -0.08(-0.69%) |
Nov 12, 2012 | 10.93 | 11.02 | 10.86 | 10.97 | 160,858 | +0.08(+0.76%) |
Nov 09, 2012 | 10.75 | 11.00 | 10.62 | 10.89 | 457,263 | +0.09(+0.83%) |
Nov 08, 2012 | 10.86 | 11.00 | 10.77 | 10.80 | 425,246 | -0.09(-0.82%) |
Nov 07, 2012 | 11.12 | 11.12 | 10.84 | 10.89 | 374,267 | -0.33(-2.95%) |
Nov 06, 2012 | 11.14 | 11.28 | 11.06 | 11.22 | 158,634 | +0.19(+1.73%) |
Nov 05, 2012 | 11.10 | 11.10 | 10.89 | 11.03 | 307,769 | -0.08(-0.75%) |
Nov 02, 2012 | 11.25 | 11.34 | 11.11 | 11.11 | 259,729 | -0.11(-1.01%) |
Nov 01, 2012 | 11.24 | 11.38 | 11.09 | 11.23 | 311,182 | +0.00(+0.00%) |
Oct 31, 2012 | 11.16 | 11.33 | 11.07 | 11.23 | 230,053 | +0.04(+0.34%) |
Oct 26, 2012 | 11.28 | 11.19 | 11.19 | 11.19 | 384,803 | -0.10(-0.84%) |
Oct 25, 2012 | 11.54 | 11.62 | 11.22 | 11.28 | 265,741 | -0.11(-0.94%) |
Oct 24, 2012 | 11.43 | 11.57 | 11.31 | 11.39 | 242,554 | +0.05(+0.44%) |
Oct 23, 2012 | 11.25 | 11.49 | 11.16 | 11.34 | 307,491 | -0.07(-0.61%) |
Oct 19, 2012 | 11.53 | 11.55 | 11.29 | 11.41 | 333,602 | -0.16(-1.37%) |
Oct 18, 2012 | 11.79 | 11.89 | 11.57 | 11.57 | 187,148 | -0.21(-1.78%) |
Oct 17, 2012 | 11.72 | 11.87 | 11.70 | 11.78 | 417,905 | +0.11(+0.98%) |
Oct 16, 2012 | 11.90 | 11.90 | 11.62 | 11.66 | 656,902 | -0.11(-0.97%) |
Oct 15, 2012 | 11.82 | 11.90 | 11.67 | 11.78 | 274,540 | +0.02(+0.16%) |
Oct 12, 2012 | 12.00 | 12.00 | 11.74 | 11.76 | 416,935 | -0.29(-2.42%) |
Oct 11, 2012 | 12.02 | 12.13 | 11.97 | 12.05 | 403,851 | +0.10(+0.85%) |
Oct 10, 2012 | 11.82 | 12.03 | 11.82 | 11.95 | 388,711 | +0.13(+1.13%) |
Oct 09, 2012 | 11.89 | 11.91 | 11.76 | 11.81 | 440,926 | -0.03(-0.21%) |
Oct 08, 2012 | 11.83 | 11.92 | 11.76 | 11.84 | 428,627 | -0.03(-0.21%) |
Oct 05, 2012 | 11.94 | 12.03 | 11.80 | 11.87 | 326,234 | -0.03(-0.21%) |
Oct 04, 2012 | 11.91 | 12.14 | 11.71 | 11.89 | 256,387 | +0.07(+0.59%) |
Oct 03, 2012 | 11.93 | 11.95 | 11.77 | 11.82 | 181,689 | -0.06(-0.53%) |
Oct 02, 2012 | 11.99 | 11.99 | 11.77 | 11.88 | 483,418 | +0.03(+0.27%) |
Oct 01, 2012 | 11.85 | 12.00 | 11.71 | 11.85 | 522,769 | +0.10(+0.86%) |
Sep 28, 2012 | 11.66 | 11.91 | 11.66 | 11.75 | 667,988 | +0.08(+0.65%) |
Sep 27, 2012 | 11.52 | 11.80 | 11.25 | 11.68 | 1,712,867 | +0.23(+2.05%) |
Sep 26, 2012 | 11.93 | 11.93 | 11.31 | 11.44 | 2,998,602 | -0.51(-4.24%) |
Sep 25, 2012 | 12.18 | 12.20 | 11.89 | 11.95 | 513,868 | -0.15(-1.21%) |
Sep 24, 2012 | 12.02 | 12.18 | 11.99 | 12.09 | 191,267 | +0.03(+0.26%) |
Sep 21, 2012 | 12.20 | 12.25 | 12.06 | 12.06 | 1,031,224 | +0.06(+0.53%) |
Sep 20, 2012 | 12.00 | 12.18 | 11.23 | 12.00 | 138,800 | -0.10(-0.84%) |
Sep 19, 2012 | 12.30 | 12.35 | 12.08 | 12.10 | 136,169 | -0.16(-1.34%) |
Sep 18, 2012 | 12.15 | 12.33 | 12.07 | 12.26 | 210,155 | +0.06(+0.52%) |
Sep 17, 2012 | 12.35 | 12.43 | 12.11 | 12.20 | 190,649 | -0.25(-2.04%) |
Sep 14, 2012 | 12.24 | 12.58 | 12.06 | 12.45 | 354,233 | +0.29(+2.34%) |
Sep 13, 2012 | 11.94 | 12.29 | 11.83 | 12.17 | 288,683 | +0.25(+2.07%) |
Sep 12, 2012 | 12.02 | 12.02 | 11.85 | 11.92 | 232,095 | -0.02(-0.16%) |
Sep 11, 2012 | 11.91 | 12.03 | 11.87 | 11.94 | 155,974 | +0.06(+0.48%) |
Sep 10, 2012 | 11.96 | 12.02 | 11.86 | 11.88 | 190,587 | -0.06(-0.53%) |
Sep 07, 2012 | 11.83 | 12.04 | 11.64 | 11.95 | 337,301 | +0.22(+1.89%) |
Sep 06, 2012 | 11.50 | 11.87 | 11.48 | 11.73 | 245,181 | +0.27(+2.32%) |
Sep 05, 2012 | 11.50 | 11.51 | 11.24 | 11.46 | 237,292 | +0.01(+0.06%) |