Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.88 | 14.93 | 14.68 | 14.71 | 1,986,572 | -0.18(-1.24%) |
Aug 29, 2013 | 14.83 | 14.96 | 14.74 | 14.90 | 2,491,264 | +0.04(+0.24%) |
Aug 28, 2013 | 14.74 | 14.98 | 14.58 | 14.86 | 1,253,644 | +0.08(+0.54%) |
Aug 27, 2013 | 15.03 | 15.11 | 14.76 | 14.78 | 1,816,355 | -0.34(-2.23%) |
Aug 26, 2013 | 15.51 | 15.53 | 15.07 | 15.12 | 1,796,907 | -0.37(-2.41%) |
Aug 23, 2013 | 15.66 | 15.77 | 15.49 | 15.49 | 1,197,641 | -0.20(-1.30%) |
Aug 22, 2013 | 15.90 | 15.99 | 15.57 | 15.70 | 1,812,810 | -0.18(-1.11%) |
Aug 21, 2013 | 15.97 | 16.09 | 15.79 | 15.87 | 828,371 | -0.10(-0.62%) |
Aug 20, 2013 | 15.96 | 16.13 | 15.87 | 15.97 | 1,096,604 | +0.05(+0.31%) |
Aug 19, 2013 | 15.59 | 16.02 | 15.59 | 15.92 | 1,091,351 | +0.33(+2.12%) |
Aug 16, 2013 | 15.52 | 15.73 | 15.32 | 15.59 | 1,599,977 | +0.04(+0.23%) |
Aug 15, 2013 | 15.95 | 15.95 | 15.54 | 15.56 | 1,722,517 | -0.49(-3.03%) |
Aug 14, 2013 | 16.35 | 16.40 | 16.04 | 16.04 | 2,043,564 | -0.35(-2.15%) |
Aug 13, 2013 | 17.25 | 17.25 | 16.36 | 16.40 | 2,795,270 | -0.16(-0.98%) |
Aug 12, 2013 | 16.50 | 16.69 | 16.45 | 16.56 | 1,999,977 | +0.01(+0.04%) |
Aug 09, 2013 | 16.45 | 16.64 | 16.40 | 16.55 | 975,192 | +0.06(+0.38%) |
Aug 08, 2013 | 16.45 | 16.53 | 16.28 | 16.49 | 862,279 | +0.08(+0.47%) |
Aug 07, 2013 | 16.62 | 16.64 | 16.34 | 16.41 | 932,776 | -0.30(-1.81%) |
Aug 06, 2013 | 16.86 | 17.25 | 16.59 | 16.71 | 2,941,504 | -0.15(-0.88%) |
Aug 05, 2013 | 16.72 | 16.88 | 16.64 | 16.86 | 690,252 | +0.11(+0.63%) |
Aug 02, 2013 | 16.85 | 16.85 | 16.57 | 16.75 | 923,625 | -0.03(-0.17%) |
Aug 01, 2013 | 16.32 | 16.85 | 16.25 | 16.78 | 2,134,823 | +0.62(+3.83%) |
Jul 31, 2013 | 16.19 | 16.32 | 16.11 | 16.16 | 1,054,876 | +0.02(+0.13%) |
Jul 30, 2013 | 16.26 | 16.45 | 16.11 | 16.14 | 808,143 | -0.08(-0.52%) |
Jul 29, 2013 | 16.33 | 16.51 | 16.21 | 16.23 | 843,140 | -0.11(-0.69%) |
Jul 26, 2013 | 16.30 | 16.42 | 16.11 | 16.34 | 1,167,992 | +0.00(+0.00%) |
Jul 25, 2013 | 16.33 | 16.45 | 16.27 | 16.34 | 845,225 | -0.02(-0.13%) |
Jul 24, 2013 | 16.40 | 16.41 | 16.25 | 16.36 | 718,594 | -0.04(-0.26%) |
Jul 23, 2013 | 16.57 | 16.59 | 16.35 | 16.40 | 1,182,988 | -0.17(-1.02%) |
Jul 22, 2013 | 16.62 | 16.66 | 16.47 | 16.57 | 930,352 | -0.06(-0.38%) |
Jul 19, 2013 | 16.74 | 16.86 | 16.35 | 16.64 | 992,834 | -0.11(-0.63%) |
Jul 18, 2013 | 16.92 | 17.06 | 16.66 | 16.74 | 988,477 | -0.06(-0.34%) |
Jul 17, 2013 | 16.68 | 16.94 | 16.58 | 16.80 | 997,390 | +0.16(+0.93%) |
Jul 16, 2013 | 16.61 | 16.66 | 16.46 | 16.64 | 781,907 | +0.06(+0.38%) |
Jul 15, 2013 | 16.66 | 16.82 | 16.53 | 16.58 | 916,645 | +0.00(+0.00%) |
Jul 12, 2013 | 16.34 | 16.58 | 16.28 | 16.58 | 783,272 | +0.23(+1.38%) |
Jul 11, 2013 | 16.33 | 16.43 | 16.26 | 16.35 | 507,816 | +0.18(+1.13%) |
Jul 10, 2013 | 16.26 | 16.35 | 16.08 | 16.17 | 968,895 | -0.11(-0.65%) |
Jul 09, 2013 | 16.52 | 16.35 | 16.21 | 16.28 | 1,383,076 | +0.09(+0.57%) |
Jul 08, 2013 | 15.91 | 16.27 | 15.81 | 16.18 | 2,374,240 | +0.34(+2.18%) |
Jul 05, 2013 | 15.64 | 15.84 | 15.54 | 15.84 | 647,331 | +0.29(+1.86%) |
Jul 03, 2013 | 15.57 | 15.69 | 15.46 | 15.55 | 755,333 | -0.09(-0.59%) |
Jul 02, 2013 | 15.68 | 15.76 | 15.54 | 15.64 | 1,253,151 | -0.02(-0.13%) |
Jul 01, 2013 | 15.56 | 15.88 | 15.54 | 15.66 | 1,164,499 | +0.14(+0.91%) |
Jun 28, 2013 | 15.24 | 15.59 | 15.23 | 15.52 | 1,838,780 | +0.33(+2.18%) |
Jun 27, 2013 | 15.26 | 15.59 | 15.17 | 15.19 | 1,136,170 | +0.06(+0.37%) |
Jun 26, 2013 | 15.28 | 15.42 | 15.14 | 15.14 | 1,143,634 | -0.03(-0.19%) |
Jun 25, 2013 | 15.26 | 15.30 | 15.10 | 15.16 | 1,193,589 | +0.05(+0.33%) |
Jun 24, 2013 | 15.14 | 15.29 | 14.99 | 15.11 | 1,866,146 | -0.06(-0.37%) |
Jun 21, 2013 | 15.57 | 15.63 | 15.14 | 15.17 | 3,629,627 | -0.33(-2.13%) |
Jun 20, 2013 | 16.09 | 16.14 | 15.49 | 15.50 | 1,590,546 | -0.57(-3.56%) |
Jun 19, 2013 | 16.16 | 16.39 | 16.07 | 16.07 | 3,261,308 | -0.15(-0.93%) |
Jun 18, 2013 | 16.01 | 16.31 | 15.97 | 16.22 | 2,445,122 | +0.22(+1.35%) |
Jun 17, 2013 | 15.68 | 16.18 | 15.61 | 16.01 | 2,060,509 | +0.43(+2.74%) |
Jun 14, 2013 | 15.67 | 15.77 | 15.49 | 15.58 | 854,796 | -0.07(-0.45%) |
Jun 13, 2013 | 15.45 | 15.76 | 15.38 | 15.65 | 1,178,918 | +0.25(+1.62%) |
Jun 12, 2013 | 15.66 | 15.68 | 15.40 | 15.40 | 642,656 | -0.15(-0.97%) |
Jun 11, 2013 | 15.25 | 15.61 | 15.23 | 15.55 | 836,331 | +0.17(+1.10%) |
Jun 10, 2013 | 15.37 | 15.41 | 15.21 | 15.38 | 1,459,076 | +0.08(+0.49%) |
Jun 07, 2013 | 15.21 | 15.37 | 15.14 | 15.31 | 701,100 | +0.18(+1.21%) |
Jun 06, 2013 | 15.09 | 15.21 | 14.96 | 15.13 | 1,447,742 | +0.02(+0.12%) |
Jun 05, 2013 | 15.45 | 15.53 | 15.10 | 15.11 | 1,628,977 | -0.42(-2.69%) |
Jun 04, 2013 | 15.52 | 15.71 | 15.47 | 15.53 | 1,393,937 | +0.01(+0.09%) |
Jun 03, 2013 | 15.58 | 15.64 | 15.09 | 15.51 | 2,639,631 | -0.10(-0.62%) |
May 31, 2013 | 15.77 | 15.86 | 15.60 | 15.61 | 1,983,771 | -0.12(-0.77%) |
May 30, 2013 | 16.02 | 16.09 | 15.68 | 15.73 | 1,163,183 | -0.31(-1.92%) |
May 29, 2013 | 16.27 | 16.33 | 15.89 | 16.04 | 1,518,253 | -0.31(-1.92%) |
May 28, 2013 | 16.45 | 16.55 | 16.24 | 16.35 | 1,462,506 | +0.02(+0.11%) |
May 24, 2013 | 16.22 | 16.45 | 16.18 | 16.33 | 1,751,421 | +0.07(+0.46%) |
May 23, 2013 | 16.06 | 16.27 | 15.96 | 16.26 | 1,790,792 | +0.06(+0.38%) |
May 22, 2013 | 15.54 | 16.28 | 15.54 | 16.20 | 4,074,019 | +0.67(+4.31%) |
May 21, 2013 | 15.61 | 15.74 | 15.42 | 15.53 | 1,504,016 | -0.08(-0.51%) |
May 20, 2013 | 15.77 | 15.87 | 15.57 | 15.61 | 1,414,471 | -0.17(-1.10%) |
May 17, 2013 | 15.86 | 15.92 | 15.65 | 15.78 | 1,709,716 | -0.02(-0.12%) |
May 16, 2013 | 16.87 | 16.96 | 15.70 | 15.80 | 4,364,756 | -0.30(-1.86%) |
May 15, 2013 | 15.79 | 16.19 | 15.63 | 16.10 | 2,998,414 | +0.73(+4.78%) |
May 13, 2013 | 15.24 | 15.40 | 15.21 | 15.37 | 1,246,518 | +0.14(+0.89%) |
May 10, 2013 | 15.14 | 15.25 | 15.11 | 15.23 | 927,534 | +0.07(+0.43%) |
May 09, 2013 | 15.32 | 15.38 | 15.14 | 15.16 | 615,304 | -0.17(-1.13%) |
May 08, 2013 | 15.36 | 15.41 | 15.24 | 15.34 | 637,359 | -0.01(-0.06%) |
May 07, 2013 | 15.27 | 15.40 | 15.22 | 15.35 | 949,589 | +0.06(+0.40%) |
May 06, 2013 | 15.53 | 15.53 | 15.27 | 15.29 | 1,048,967 | -0.22(-1.42%) |
May 03, 2013 | 15.35 | 15.55 | 15.25 | 15.51 | 1,253,086 | +0.23(+1.50%) |
May 02, 2013 | 15.05 | 15.28 | 15.02 | 15.28 | 1,224,553 | +0.21(+1.40%) |
May 01, 2013 | 15.37 | 15.40 | 15.05 | 15.07 | 845,309 | -0.34(-2.22%) |
Apr 30, 2013 | 15.29 | 15.44 | 15.24 | 15.41 | 1,118,696 | +0.11(+0.70%) |
Apr 29, 2013 | 15.18 | 15.32 | 15.12 | 15.30 | 989,470 | +0.14(+0.96%) |
Apr 26, 2013 | 15.13 | 15.24 | 15.11 | 15.15 | 843,026 | +0.01(+0.06%) |
Apr 25, 2013 | 15.13 | 15.21 | 15.01 | 15.15 | 762,288 | +0.03(+0.19%) |
Apr 24, 2013 | 15.27 | 15.43 | 15.08 | 15.12 | 1,042,030 | -0.13(-0.86%) |
Apr 23, 2013 | 15.20 | 15.39 | 15.06 | 15.25 | 1,299,979 | +0.10(+0.68%) |
Apr 22, 2013 | 15.08 | 15.24 | 15.00 | 15.15 | 850,538 | +0.06(+0.40%) |
Apr 19, 2013 | 14.95 | 15.27 | 14.91 | 15.08 | 806,546 | +0.13(+0.88%) |
Apr 18, 2013 | 14.97 | 15.07 | 14.93 | 14.95 | 837,180 | -0.03(-0.22%) |
Apr 17, 2013 | 14.99 | 15.09 | 14.78 | 14.99 | 1,517,342 | -0.06(-0.40%) |
Apr 16, 2013 | 14.64 | 15.06 | 14.61 | 15.05 | 1,235,309 | +0.48(+3.31%) |
Apr 15, 2013 | 14.61 | 14.72 | 14.45 | 14.57 | 1,876,835 | -0.16(-1.11%) |
Apr 12, 2013 | 14.79 | 14.89 | 14.69 | 14.73 | 1,577,812 | -0.12(-0.79%) |
Apr 11, 2013 | 14.89 | 14.93 | 14.79 | 14.85 | 1,476,082 | -0.05(-0.31%) |
Apr 10, 2013 | 14.87 | 15.00 | 14.84 | 14.89 | 2,112,424 | +0.07(+0.47%) |
Apr 09, 2013 | 15.23 | 15.26 | 14.81 | 14.82 | 2,597,094 | -0.36(-2.37%) |
Apr 08, 2013 | 15.11 | 15.23 | 15.08 | 15.18 | 645,486 | +0.03(+0.19%) |
Apr 05, 2013 | 15.08 | 15.21 | 15.02 | 15.15 | 837,460 | -0.06(-0.40%) |
Apr 04, 2013 | 15.01 | 15.26 | 14.96 | 15.22 | 1,337,094 | +0.25(+1.66%) |
Apr 03, 2013 | 15.32 | 15.32 | 14.95 | 14.97 | 2,452,088 | -0.34(-2.23%) |
Apr 02, 2013 | 15.39 | 15.51 | 15.22 | 15.31 | 2,039,473 | -0.03(-0.21%) |
Apr 01, 2013 | 15.44 | 15.50 | 15.25 | 15.34 | 1,600,403 | -0.07(-0.43%) |
Mar 28, 2013 | 15.27 | 15.43 | 15.20 | 15.41 | 1,740,003 | +0.13(+0.86%) |
Mar 27, 2013 | 15.13 | 15.28 | 15.05 | 15.28 | 1,396,274 | +0.09(+0.59%) |
Mar 26, 2013 | 15.13 | 15.25 | 15.03 | 15.19 | 1,625,146 | +0.09(+0.62%) |
Mar 25, 2013 | 15.29 | 15.32 | 15.01 | 15.09 | 1,836,608 | -0.14(-0.89%) |
Mar 22, 2013 | 14.78 | 15.28 | 14.74 | 15.23 | 3,460,649 | +0.52(+3.56%) |
Mar 21, 2013 | 14.52 | 14.72 | 14.38 | 14.71 | 1,975,309 | +0.22(+1.52%) |
Mar 20, 2013 | 13.88 | 14.60 | 13.81 | 14.49 | 3,398,926 | +0.64(+4.63%) |
Mar 19, 2013 | 13.67 | 13.85 | 13.61 | 13.85 | 1,691,396 | +0.19(+1.37%) |
Mar 18, 2013 | 13.45 | 13.70 | 13.37 | 13.66 | 1,522,349 | +0.15(+1.14%) |
Mar 15, 2013 | 13.61 | 13.61 | 13.42 | 13.50 | 1,212,232 | -0.11(-0.82%) |
Mar 14, 2013 | 13.53 | 13.65 | 13.44 | 13.62 | 722,039 | +0.12(+0.90%) |
Mar 13, 2013 | 13.43 | 13.56 | 13.39 | 13.49 | 730,022 | +0.08(+0.63%) |
Mar 12, 2013 | 13.34 | 13.46 | 13.28 | 13.41 | 847,840 | +0.07(+0.49%) |
Mar 11, 2013 | 13.41 | 13.46 | 13.31 | 13.34 | 901,798 | -0.10(-0.73%) |
Mar 08, 2013 | 13.51 | 13.54 | 13.33 | 13.44 | 569,375 | -0.02(-0.14%) |
Mar 07, 2013 | 13.43 | 13.77 | 13.40 | 13.46 | 1,423,724 | +0.09(+0.66%) |
Mar 06, 2013 | 13.42 | 13.45 | 13.27 | 13.37 | 740,443 | -0.01(-0.10%) |
Mar 05, 2013 | 13.33 | 13.41 | 13.25 | 13.39 | 742,705 | +0.11(+0.85%) |
Mar 04, 2013 | 13.27 | 13.36 | 13.24 | 13.27 | 1,042,536 | -0.03(-0.25%) |
Mar 01, 2013 | 13.16 | 13.34 | 12.97 | 13.31 | 1,880,109 | +0.13(+0.96%) |
Feb 28, 2013 | 13.34 | 13.37 | 13.17 | 13.18 | 1,588,649 | -0.07(-0.49%) |
Feb 27, 2013 | 12.93 | 13.82 | 12.87 | 13.25 | 5,014,112 | +0.29(+2.28%) |
Feb 26, 2013 | 12.93 | 12.98 | 12.85 | 12.95 | 1,641,673 | +0.03(+0.22%) |
Feb 25, 2013 | 12.92 | 13.14 | 12.87 | 12.92 | 1,975,625 | +0.05(+0.40%) |
Feb 22, 2013 | 12.77 | 12.87 | 12.71 | 12.87 | 907,851 | +0.13(+1.06%) |
Feb 21, 2013 | 12.88 | 12.98 | 12.66 | 12.74 | 1,470,195 | -0.16(-1.26%) |
Feb 20, 2013 | 13.02 | 13.07 | 12.89 | 12.90 | 1,157,718 | -0.14(-1.11%) |
Feb 19, 2013 | 12.90 | 13.07 | 12.84 | 13.04 | 2,419,537 | +0.17(+1.34%) |
Feb 15, 2013 | 13.06 | 13.06 | 12.79 | 12.87 | 2,252,513 | -0.15(-1.18%) |
Feb 14, 2013 | 13.03 | 13.15 | 12.96 | 13.03 | 1,372,974 | +0.04(+0.32%) |
Feb 13, 2013 | 13.06 | 13.08 | 12.93 | 12.98 | 869,361 | -0.06(-0.43%) |
Feb 12, 2013 | 13.04 | 13.11 | 12.99 | 13.04 | 1,192,927 | -0.07(-0.57%) |
Feb 11, 2013 | 13.10 | 13.22 | 13.08 | 13.11 | 1,025,922 | +0.00(+0.04%) |
Feb 08, 2013 | 13.18 | 13.18 | 13.00 | 13.11 | 1,576,762 | -0.02(-0.18%) |
Feb 07, 2013 | 13.31 | 13.51 | 13.04 | 13.13 | 3,050,224 | +0.16(+1.26%) |
Feb 06, 2013 | 12.88 | 12.97 | 12.81 | 12.97 | 2,183,673 | +0.07(+0.50%) |
Feb 04, 2013 | 12.68 | 12.92 | 12.68 | 12.91 | 1,673,259 | +0.16(+1.28%) |
Feb 01, 2013 | 12.55 | 12.76 | 12.48 | 12.74 | 1,663,726 | +0.24(+1.93%) |
Jan 31, 2013 | 12.51 | 12.59 | 12.44 | 12.50 | 2,392,893 | +0.01(+0.11%) |
Jan 30, 2013 | 12.63 | 12.63 | 12.38 | 12.49 | 1,713,545 | -0.10(-0.81%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.59 | 2,274,607 | +0.04(+0.30%) |
Jan 28, 2013 | 12.66 | 12.66 | 12.43 | 12.55 | 1,852,329 | -0.09(-0.70%) |
Jan 25, 2013 | 12.84 | 12.85 | 12.55 | 12.64 | 1,919,150 | -0.19(-1.49%) |
Jan 24, 2013 | 12.80 | 12.93 | 12.77 | 12.83 | 968,232 | +0.01(+0.11%) |
Jan 23, 2013 | 12.67 | 12.83 | 12.66 | 12.82 | 1,189,074 | +0.15(+1.21%) |
Jan 22, 2013 | 12.60 | 12.66 | 12.48 | 12.66 | 1,434,339 | +0.08(+0.63%) |
Jan 18, 2013 | 12.63 | 12.63 | 12.48 | 12.58 | 1,374,066 | -0.02(-0.15%) |
Jan 17, 2013 | 12.49 | 12.64 | 12.45 | 12.60 | 1,596,388 | +0.13(+1.01%) |
Jan 16, 2013 | 12.36 | 12.52 | 12.32 | 12.48 | 1,319,674 | +0.12(+0.94%) |
Jan 15, 2013 | 12.63 | 12.67 | 12.27 | 12.36 | 2,859,624 | -0.30(-2.35%) |
Jan 14, 2013 | 11.78 | 12.67 | 11.78 | 12.66 | 7,267,620 | +1.11(+9.63%) |
Jan 11, 2013 | 11.59 | 11.61 | 11.44 | 11.55 | 1,285,960 | -0.02(-0.20%) |
Jan 10, 2013 | 11.59 | 11.74 | 11.54 | 11.57 | 1,518,536 | +0.00(+0.04%) |
Jan 09, 2013 | 11.71 | 11.75 | 11.51 | 11.57 | 1,838,991 | -0.02(-0.20%) |
Jan 08, 2013 | 11.69 | 11.72 | 11.47 | 11.59 | 2,560,253 | -0.07(-0.64%) |
Jan 07, 2013 | 11.71 | 12.14 | 11.61 | 11.66 | 3,334,300 | +0.01(+0.12%) |
Jan 04, 2013 | 11.52 | 11.67 | 11.44 | 11.65 | 3,820,882 | +0.11(+0.97%) |
Jan 03, 2013 | 11.11 | 11.54 | 11.08 | 11.54 | 2,653,623 | +0.47(+4.29%) |
Jan 02, 2013 | 11.09 | 11.11 | 10.82 | 11.06 | 2,169,875 | +0.24(+2.23%) |
Dec 31, 2012 | 10.67 | 10.85 | 10.59 | 10.82 | 1,428,731 | +0.15(+1.44%) |
Dec 28, 2012 | 10.75 | 10.78 | 10.67 | 10.67 | 819,472 | -0.13(-1.16%) |
Dec 27, 2012 | 10.84 | 10.90 | 10.71 | 10.79 | 854,322 | -0.06(-0.52%) |
Dec 26, 2012 | 10.98 | 11.00 | 10.85 | 10.85 | 603,027 | -0.13(-1.23%) |
Dec 24, 2012 | 10.96 | 11.00 | 10.88 | 10.98 | 596,815 | +0.00(+0.04%) |
Dec 21, 2012 | 10.96 | 11.05 | 10.89 | 10.98 | 2,153,762 | -0.05(-0.46%) |
Dec 20, 2012 | 11.13 | 11.21 | 10.95 | 11.03 | 2,541,450 | -0.12(-1.04%) |
Dec 19, 2012 | 11.16 | 11.20 | 11.11 | 11.15 | 1,465,217 | +0.01(+0.08%) |
Dec 18, 2012 | 11.08 | 11.20 | 11.08 | 11.14 | 1,975,965 | -0.08(-0.75%) |
Dec 17, 2012 | 11.12 | 11.23 | 11.11 | 11.22 | 1,804,614 | +0.09(+0.84%) |
Dec 14, 2012 | 11.07 | 11.16 | 11.05 | 11.13 | 2,971,332 | +0.00(+0.04%) |
Dec 13, 2012 | 10.98 | 11.15 | 10.98 | 11.12 | 2,220,056 | +0.13(+1.23%) |
Dec 12, 2012 | 11.11 | 11.12 | 10.95 | 10.99 | 1,268,192 | -0.12(-1.09%) |
Dec 11, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 1,351,024 | +0.12(+1.06%) |
Dec 10, 2012 | 10.97 | 11.05 | 10.94 | 10.99 | 935,906 | +0.01(+0.13%) |
Dec 07, 2012 | 10.98 | 11.04 | 10.90 | 10.98 | 1,144,986 | +0.00(+0.04%) |
Dec 06, 2012 | 10.94 | 11.06 | 10.92 | 10.98 | 1,314,026 | +0.02(+0.21%) |
Dec 05, 2012 | 10.98 | 11.02 | 10.88 | 10.95 | 1,628,384 | -0.00(-0.04%) |
Dec 04, 2012 | 10.88 | 11.03 | 10.84 | 10.96 | 2,347,012 | +0.01(+0.08%) |
Nov 30, 2012 | 10.86 | 11.03 | 10.84 | 10.95 | 2,557,182 | +0.08(+0.77%) |
Nov 29, 2012 | 10.85 | 10.91 | 10.64 | 10.86 | 1,608,219 | +0.00(+0.04%) |
Nov 28, 2012 | 10.64 | 10.92 | 10.60 | 10.86 | 2,591,355 | +0.26(+2.46%) |
Nov 27, 2012 | 10.50 | 10.64 | 10.44 | 10.60 | 1,882,371 | +0.01(+0.13%) |
Nov 26, 2012 | 10.46 | 10.61 | 10.37 | 10.58 | 1,821,056 | +0.18(+1.73%) |
Nov 23, 2012 | 10.56 | 10.59 | 10.40 | 10.40 | 917,999 | -0.15(-1.44%) |
Nov 21, 2012 | 10.62 | 10.93 | 10.55 | 10.56 | 6,048,983 | +0.35(+3.39%) |
Nov 20, 2012 | 10.52 | 10.55 | 10.10 | 10.21 | 2,869,536 | -0.24(-2.34%) |
Nov 19, 2012 | 10.51 | 11.10 | 10.42 | 10.46 | 9,558,703 | +0.15(+1.43%) |
Nov 16, 2012 | 9.453 | 10.50 | 9.453 | 10.31 | 8,856,805 | +0.95(+10.17%) |
Nov 15, 2012 | 8.982 | 9.379 | 8.876 | 9.356 | 1,655,583 | +0.37(+4.16%) |
Nov 14, 2012 | 9.139 | 9.176 | 8.908 | 8.982 | 947,080 | -0.16(-1.72%) |
Nov 13, 2012 | 9.033 | 9.204 | 9.010 | 9.139 | 1,373,830 | +0.04(+0.46%) |
Nov 12, 2012 | 8.844 | 9.098 | 8.525 | 9.098 | 1,531,780 | +0.23(+2.55%) |
Nov 09, 2012 | 8.728 | 8.987 | 8.668 | 8.871 | 1,225,940 | +0.02(+0.21%) |
Nov 08, 2012 | 9.005 | 9.015 | 8.844 | 8.853 | 1,067,842 | -0.16(-1.74%) |
Nov 07, 2012 | 9.130 | 9.130 | 8.931 | 9.010 | 881,800 | -0.11(-1.17%) |
Nov 06, 2012 | 9.075 | 9.167 | 9.056 | 9.116 | 596,460 | +0.08(+0.92%) |
Nov 05, 2012 | 9.075 | 9.162 | 9.001 | 9.033 | 861,314 | -0.06(-0.66%) |
Nov 02, 2012 | 9.162 | 9.232 | 9.093 | 9.093 | 1,025,113 | -0.05(-0.56%) |
Nov 01, 2012 | 9.111 | 9.190 | 9.075 | 9.144 | 1,470,091 | +0.05(+0.56%) |
Oct 31, 2012 | 8.918 | 9.125 | 8.846 | 9.093 | 2,259,672 | +0.24(+2.66%) |
Oct 26, 2012 | 8.751 | 8.858 | 8.858 | 8.858 | 1,305,300 | +0.09(+1.05%) |
Oct 25, 2012 | 8.811 | 8.839 | 8.724 | 8.765 | 377,824 | +0.02(+0.21%) |
Oct 24, 2012 | 8.797 | 8.825 | 8.677 | 8.747 | 763,630 | -0.05(-0.53%) |
Oct 23, 2012 | 8.705 | 8.816 | 8.668 | 8.793 | 1,007,077 | -0.06(-0.73%) |
Oct 19, 2012 | 8.876 | 8.899 | 8.756 | 8.858 | 1,269,109 | -0.04(-0.42%) |
Oct 18, 2012 | 8.830 | 8.911 | 8.770 | 8.894 | 1,035,556 | +0.05(+0.52%) |
Oct 17, 2012 | 8.714 | 8.858 | 8.714 | 8.848 | 1,401,134 | +0.13(+1.54%) |
Oct 16, 2012 | 8.724 | 8.774 | 8.682 | 8.714 | 971,679 | -0.01(-0.11%) |
Oct 15, 2012 | 8.705 | 8.793 | 8.682 | 8.724 | 1,662,100 | +0.00(+0.00%) |
Oct 12, 2012 | 8.747 | 8.779 | 8.682 | 8.724 | 1,287,472 | +0.00(+0.00%) |
Oct 11, 2012 | 8.737 | 8.774 | 8.664 | 8.724 | 1,360,431 | -0.01(-0.11%) |
Oct 10, 2012 | 8.834 | 8.853 | 8.710 | 8.733 | 1,658,281 | -0.08(-0.94%) |
Oct 09, 2012 | 8.904 | 8.931 | 8.774 | 8.816 | 1,333,881 | -0.10(-1.09%) |
Oct 08, 2012 | 8.834 | 8.961 | 8.737 | 8.913 | 1,646,741 | +0.06(+0.68%) |
Oct 05, 2012 | 8.964 | 9.010 | 8.825 | 8.853 | 2,286,663 | -0.11(-1.24%) |
Oct 04, 2012 | 9.010 | 9.033 | 8.888 | 8.964 | 2,717,988 | -0.01(-0.15%) |
Oct 03, 2012 | 9.116 | 9.116 | 8.862 | 8.978 | 4,722,263 | -0.12(-1.27%) |
Oct 02, 2012 | 9.135 | 9.158 | 8.996 | 9.093 | 2,179,333 | -0.04(-0.45%) |
Oct 01, 2012 | 9.305 | 9.352 | 9.072 | 9.135 | 2,312,592 | -0.18(-1.98%) |
Sep 28, 2012 | 9.402 | 9.402 | 9.259 | 9.319 | 1,338,621 | -0.09(-0.98%) |
Sep 27, 2012 | 9.412 | 9.439 | 9.342 | 9.412 | 1,003,658 | -0.01(-0.15%) |
Sep 26, 2012 | 9.426 | 9.467 | 9.407 | 9.426 | 785,462 | +0.02(+0.20%) |
Sep 25, 2012 | 9.499 | 9.541 | 9.389 | 9.407 | 1,325,932 | -0.11(-1.12%) |
Sep 24, 2012 | 9.444 | 9.525 | 9.412 | 9.513 | 600,784 | +0.06(+0.64%) |
Sep 21, 2012 | 9.532 | 9.550 | 9.453 | 9.453 | 2,476,345 | -0.06(-0.68%) |
Sep 20, 2012 | 9.647 | 9.661 | 9.472 | 9.518 | 1,158,828 | -0.12(-1.20%) |
Sep 19, 2012 | 9.453 | 9.652 | 9.421 | 9.633 | 1,736,623 | +0.21(+2.20%) |
Sep 18, 2012 | 9.486 | 9.569 | 9.342 | 9.426 | 1,245,775 | -0.06(-0.58%) |
Sep 17, 2012 | 9.495 | 9.518 | 9.407 | 9.481 | 778,294 | -0.02(-0.24%) |
Sep 14, 2012 | 9.490 | 9.555 | 9.430 | 9.504 | 892,554 | +0.01(+0.15%) |
Sep 13, 2012 | 9.379 | 9.523 | 9.361 | 9.490 | 1,410,895 | +0.13(+1.43%) |
Sep 12, 2012 | 9.375 | 9.426 | 9.329 | 9.356 | 721,524 | -0.02(-0.25%) |
Sep 11, 2012 | 9.481 | 9.523 | 9.342 | 9.379 | 858,117 | -0.10(-1.02%) |
Sep 10, 2012 | 9.476 | 9.559 | 9.416 | 9.476 | 790,932 | -0.04(-0.44%) |
Sep 07, 2012 | 9.541 | 9.573 | 9.495 | 9.518 | 626,756 | -0.03(-0.29%) |
Sep 06, 2012 | 9.536 | 9.573 | 9.490 | 9.546 | 1,333,718 | +0.04(+0.39%) |
Sep 05, 2012 | 9.564 | 9.573 | 9.435 | 9.509 | 1,551,362 | -0.03(-0.34%) |