Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.37 | 20.37 | 20.02 | 20.23 | 32,177 | -0.04(-0.20%) |
Aug 29, 2013 | 20.22 | 20.54 | 20.15 | 20.27 | 98,622 | +0.05(+0.25%) |
Aug 28, 2013 | 20.10 | 20.36 | 19.98 | 20.22 | 67,586 | +0.20(+1.00%) |
Aug 27, 2013 | 20.26 | 20.34 | 19.88 | 20.02 | 212,984 | -0.26(-1.28%) |
Aug 26, 2013 | 20.89 | 20.89 | 20.01 | 20.28 | 61,435 | -0.55(-2.64%) |
Aug 23, 2013 | 20.64 | 20.91 | 20.64 | 20.83 | 192,537 | +0.30(+1.46%) |
Aug 22, 2013 | 20.27 | 20.78 | 20.22 | 20.53 | 25,699 | +0.36(+1.78%) |
Aug 21, 2013 | 20.48 | 20.50 | 20.17 | 20.17 | 19,489 | -0.28(-1.37%) |
Aug 20, 2013 | 20.28 | 20.57 | 20.09 | 20.45 | 114,754 | +0.24(+1.19%) |
Aug 19, 2013 | 20.27 | 20.37 | 19.93 | 20.21 | 82,581 | +0.02(+0.10%) |
Aug 16, 2013 | 20.83 | 20.96 | 20.10 | 20.19 | 160,620 | -0.69(-3.30%) |
Aug 15, 2013 | 21.22 | 21.22 | 20.61 | 20.88 | 126,124 | -0.37(-1.74%) |
Aug 14, 2013 | 21.10 | 21.42 | 20.92 | 21.25 | 107,463 | +0.21(+1.00%) |
Aug 13, 2013 | 20.80 | 21.18 | 20.50 | 21.04 | 86,063 | +0.32(+1.54%) |
Aug 12, 2013 | 20.31 | 20.98 | 20.27 | 20.72 | 162,051 | +0.41(+2.02%) |
Aug 09, 2013 | 20.29 | 20.41 | 20.20 | 20.31 | 62,230 | +0.09(+0.45%) |
Aug 08, 2013 | 20.42 | 20.47 | 20.16 | 20.22 | 198,234 | +0.00(+0.00%) |
Aug 07, 2013 | 20.35 | 20.35 | 20.00 | 20.22 | 70,379 | -0.10(-0.49%) |
Aug 06, 2013 | 20.41 | 20.46 | 20.23 | 20.32 | 58,878 | -0.01(-0.05%) |
Aug 05, 2013 | 19.79 | 20.44 | 19.79 | 20.33 | 116,910 | +0.40(+2.01%) |
Aug 02, 2013 | 19.83 | 20.16 | 19.70 | 19.93 | 231,873 | +0.14(+0.71%) |
Aug 01, 2013 | 19.80 | 19.96 | 19.65 | 19.79 | 540,476 | -0.05(-0.25%) |
Jul 31, 2013 | 19.95 | 20.15 | 19.77 | 19.84 | 130,593 | -0.03(-0.15%) |
Jul 30, 2013 | 19.92 | 20.07 | 19.74 | 19.87 | 106,203 | +0.09(+0.46%) |
Jul 29, 2013 | 19.46 | 20.15 | 19.26 | 19.78 | 132,474 | -0.08(-0.40%) |
Jul 26, 2013 | 20.16 | 20.33 | 19.75 | 19.86 | 60,832 | -0.29(-1.44%) |
Jul 25, 2013 | 20.00 | 20.45 | 19.86 | 20.15 | 212,401 | +0.23(+1.15%) |
Jul 24, 2013 | 19.93 | 19.98 | 19.80 | 19.92 | 83,500 | +0.08(+0.40%) |
Jul 23, 2013 | 19.97 | 19.97 | 19.42 | 19.84 | 170,648 | +0.00(+0.00%) |
Jul 22, 2013 | 19.49 | 19.94 | 19.26 | 19.84 | 233,357 | +0.58(+3.01%) |
Jul 19, 2013 | 18.80 | 19.40 | 18.74 | 19.26 | 212,339 | +0.61(+3.27%) |
Jul 18, 2013 | 18.00 | 18.75 | 17.71 | 18.65 | 372,163 | +1.18(+6.75%) |
Jul 17, 2013 | 17.31 | 17.69 | 17.11 | 17.47 | 522,723 | +0.37(+2.16%) |
Jul 16, 2013 | 17.45 | 17.54 | 17.10 | 17.10 | 148,189 | -0.30(-1.72%) |
Jul 15, 2013 | 17.53 | 17.65 | 17.30 | 17.40 | 136,430 | -0.05(-0.29%) |
Jul 12, 2013 | 17.50 | 17.97 | 17.35 | 17.45 | 172,311 | +0.07(+0.40%) |
Jul 11, 2013 | 17.52 | 17.52 | 17.19 | 17.38 | 134,355 | +0.14(+0.81%) |
Jul 10, 2013 | 16.83 | 17.24 | 16.75 | 17.24 | 313,668 | +0.44(+2.62%) |
Jul 09, 2013 | 16.86 | 16.80 | 16.77 | 16.80 | 45,359 | +0.00(+0.00%) |
Jul 08, 2013 | 16.90 | 16.90 | 16.76 | 16.80 | 268,107 | -0.07(-0.41%) |
Jul 05, 2013 | 16.90 | 16.90 | 16.76 | 16.87 | 48,122 | +0.04(+0.24%) |
Jul 03, 2013 | 16.84 | 16.90 | 16.55 | 16.83 | 36,156 | +0.03(+0.18%) |
Jul 02, 2013 | 16.98 | 17.03 | 16.55 | 16.80 | 204,063 | -0.12(-0.71%) |
Jul 01, 2013 | 16.84 | 17.32 | 16.82 | 16.92 | 78,858 | +0.23(+1.38%) |
Jun 28, 2013 | 16.91 | 17.13 | 16.68 | 16.69 | 143,592 | -0.21(-1.24%) |
Jun 27, 2013 | 17.03 | 17.10 | 16.87 | 16.90 | 41,638 | -0.04(-0.24%) |
Jun 26, 2013 | 16.88 | 17.00 | 16.75 | 16.94 | 60,645 | +0.10(+0.59%) |
Jun 25, 2013 | 16.85 | 16.95 | 16.69 | 16.84 | 56,255 | +0.14(+0.84%) |
Jun 24, 2013 | 16.67 | 16.84 | 16.42 | 16.70 | 73,606 | -0.15(-0.89%) |
Jun 21, 2013 | 16.72 | 16.86 | 16.38 | 16.85 | 231,615 | +0.10(+0.60%) |
Jun 20, 2013 | 16.74 | 16.75 | 16.45 | 16.75 | 67,653 | +0.04(+0.24%) |
Jun 19, 2013 | 16.68 | 16.91 | 16.60 | 16.71 | 41,617 | +0.11(+0.66%) |
Jun 18, 2013 | 16.69 | 16.77 | 16.53 | 16.60 | 94,175 | +0.00(+0.00%) |
Jun 17, 2013 | 16.54 | 16.71 | 16.41 | 16.60 | 28,917 | +0.26(+1.59%) |
Jun 14, 2013 | 16.15 | 16.56 | 16.11 | 16.34 | 39,041 | +0.21(+1.30%) |
Jun 13, 2013 | 16.10 | 16.19 | 16.00 | 16.13 | 79,645 | +0.13(+0.81%) |
Jun 12, 2013 | 16.13 | 16.20 | 16.00 | 16.00 | 155,031 | -0.06(-0.37%) |
Jun 11, 2013 | 16.17 | 16.25 | 16.00 | 16.06 | 119,705 | -0.16(-0.99%) |
Jun 10, 2013 | 16.09 | 16.25 | 16.01 | 16.22 | 81,535 | +0.17(+1.06%) |
Jun 07, 2013 | 16.36 | 16.36 | 15.96 | 16.05 | 206,015 | -0.15(-0.93%) |
Jun 06, 2013 | 15.88 | 16.20 | 15.85 | 16.20 | 48,557 | +0.33(+2.08%) |
Jun 05, 2013 | 15.97 | 16.07 | 15.82 | 15.87 | 103,151 | -0.12(-0.75%) |
Jun 04, 2013 | 16.44 | 16.45 | 15.92 | 15.99 | 62,866 | -0.33(-2.02%) |
Jun 03, 2013 | 16.09 | 16.36 | 15.99 | 16.32 | 79,913 | +0.22(+1.37%) |
May 31, 2013 | 16.15 | 16.23 | 16.00 | 16.10 | 173,197 | -0.01(-0.06%) |
May 30, 2013 | 16.09 | 16.24 | 15.99 | 16.11 | 56,363 | -0.03(-0.19%) |
May 29, 2013 | 16.30 | 16.32 | 16.02 | 16.14 | 73,384 | -0.21(-1.28%) |
May 28, 2013 | 16.39 | 16.53 | 16.15 | 16.35 | 240,226 | +0.15(+0.93%) |
May 24, 2013 | 16.11 | 16.40 | 15.95 | 16.20 | 64,774 | -0.05(-0.31%) |
May 23, 2013 | 15.84 | 16.25 | 15.60 | 16.25 | 60,600 | +0.23(+1.44%) |
May 22, 2013 | 16.27 | 16.46 | 15.94 | 16.02 | 90,349 | -0.29(-1.78%) |
May 21, 2013 | 16.23 | 16.41 | 15.96 | 16.31 | 52,360 | -0.19(-1.15%) |
May 20, 2013 | 16.74 | 16.86 | 16.45 | 16.50 | 238,973 | +0.45(+2.80%) |
May 17, 2013 | 15.73 | 16.13 | 15.73 | 16.05 | 92,488 | +0.31(+1.97%) |
May 16, 2013 | 15.89 | 15.99 | 15.44 | 15.74 | 63,824 | -0.26(-1.62%) |
May 15, 2013 | 15.64 | 16.00 | 15.51 | 16.00 | 66,645 | +0.60(+3.90%) |
May 13, 2013 | 15.72 | 15.80 | 15.36 | 15.40 | 88,303 | -0.43(-2.72%) |
May 10, 2013 | 15.21 | 15.94 | 15.21 | 15.83 | 83,496 | +0.54(+3.53%) |
May 09, 2013 | 15.22 | 15.50 | 15.03 | 15.29 | 117,840 | +0.03(+0.20%) |
May 08, 2013 | 15.23 | 15.39 | 15.05 | 15.26 | 85,820 | -0.14(-0.91%) |
May 07, 2013 | 15.02 | 15.40 | 14.78 | 15.40 | 85,248 | +0.34(+2.26%) |
May 06, 2013 | 15.19 | 15.39 | 14.91 | 15.06 | 34,046 | -0.06(-0.40%) |
May 03, 2013 | 15.09 | 15.27 | 15.00 | 15.12 | 56,344 | +0.12(+0.80%) |
May 02, 2013 | 15.12 | 15.23 | 14.80 | 15.00 | 59,817 | -0.17(-1.12%) |
May 01, 2013 | 15.00 | 15.50 | 14.90 | 15.17 | 157,227 | +0.23(+1.54%) |
Apr 30, 2013 | 14.65 | 15.01 | 14.54 | 14.94 | 74,192 | +0.39(+2.68%) |
Apr 29, 2013 | 14.38 | 14.61 | 14.28 | 14.55 | 169,723 | +0.10(+0.69%) |
Apr 26, 2013 | 14.49 | 14.54 | 14.36 | 14.45 | 41,333 | +0.00(+0.00%) |
Apr 25, 2013 | 14.50 | 14.79 | 14.23 | 14.45 | 139,593 | -0.05(-0.34%) |
Apr 24, 2013 | 14.79 | 14.80 | 14.45 | 14.50 | 75,942 | -0.33(-2.23%) |
Apr 23, 2013 | 14.79 | 15.07 | 14.66 | 14.83 | 116,947 | +0.03(+0.20%) |
Apr 22, 2013 | 14.75 | 14.91 | 14.45 | 14.80 | 230,525 | -0.08(-0.54%) |
Apr 19, 2013 | 14.88 | 15.06 | 14.85 | 14.88 | 71,398 | +0.03(+0.20%) |
Apr 18, 2013 | 14.88 | 15.10 | 14.76 | 14.85 | 218,915 | +0.14(+0.95%) |
Apr 17, 2013 | 14.05 | 14.88 | 14.04 | 14.71 | 275,174 | +0.73(+5.22%) |
Apr 16, 2013 | 13.76 | 14.22 | 13.37 | 13.98 | 116,478 | +0.18(+1.30%) |
Apr 15, 2013 | 13.88 | 13.95 | 13.64 | 13.80 | 33,558 | -0.19(-1.36%) |
Apr 12, 2013 | 14.10 | 14.10 | 13.86 | 13.99 | 67,127 | -0.09(-0.64%) |
Apr 11, 2013 | 14.13 | 14.13 | 13.98 | 14.08 | 14,440 | +0.00(+0.00%) |
Apr 10, 2013 | 13.92 | 14.17 | 13.92 | 14.08 | 88,209 | +0.09(+0.64%) |
Apr 09, 2013 | 16.25 | 14.12 | 13.90 | 13.99 | 22,129 | +0.04(+0.29%) |
Apr 08, 2013 | 14.00 | 14.15 | 13.75 | 13.95 | 58,370 | -0.01(-0.07%) |
Apr 05, 2013 | 13.98 | 14.17 | 13.84 | 13.96 | 18,949 | -0.20(-1.41%) |
Apr 04, 2013 | 14.39 | 14.44 | 13.81 | 14.16 | 259,403 | -0.25(-1.73%) |
Apr 03, 2013 | 14.59 | 14.84 | 14.07 | 14.41 | 67,855 | -0.21(-1.44%) |
Apr 02, 2013 | 14.63 | 14.85 | 14.53 | 14.62 | 86,682 | +0.04(+0.27%) |
Apr 01, 2013 | 14.69 | 15.00 | 14.37 | 14.58 | 567,143 | -0.16(-1.09%) |
Mar 28, 2013 | 14.20 | 14.80 | 14.18 | 14.74 | 44,488 | +0.40(+2.79%) |
Mar 27, 2013 | 14.29 | 14.48 | 14.11 | 14.34 | 32,110 | -0.03(-0.21%) |
Mar 26, 2013 | 14.39 | 14.41 | 14.13 | 14.37 | 28,811 | -0.02(-0.14%) |
Mar 25, 2013 | 14.65 | 14.68 | 14.29 | 14.39 | 36,647 | -0.31(-2.11%) |
Mar 22, 2013 | 14.70 | 14.78 | 14.50 | 14.70 | 102,190 | -0.01(-0.07%) |
Mar 21, 2013 | 14.63 | 14.80 | 14.63 | 14.71 | 71,082 | +0.01(+0.07%) |
Mar 20, 2013 | 14.72 | 14.88 | 14.61 | 14.70 | 103,042 | +0.05(+0.34%) |
Mar 19, 2013 | 14.53 | 14.82 | 14.53 | 14.65 | 65,403 | +0.09(+0.62%) |
Mar 18, 2013 | 14.83 | 14.83 | 14.55 | 14.56 | 329,489 | -0.40(-2.67%) |
Mar 15, 2013 | 14.63 | 14.98 | 14.58 | 14.96 | 258,404 | +0.30(+2.05%) |
Mar 14, 2013 | 14.51 | 14.94 | 14.43 | 14.66 | 200,093 | +0.15(+1.03%) |
Mar 13, 2013 | 14.42 | 14.56 | 14.08 | 14.51 | 91,470 | +0.02(+0.14%) |
Mar 12, 2013 | 14.59 | 14.86 | 14.28 | 14.49 | 86,307 | -0.14(-0.96%) |
Mar 11, 2013 | 14.74 | 15.01 | 14.57 | 14.63 | 88,778 | -0.12(-0.81%) |
Mar 08, 2013 | 14.87 | 14.97 | 14.71 | 14.75 | 57,345 | -0.12(-0.81%) |
Mar 07, 2013 | 14.71 | 14.92 | 14.70 | 14.87 | 106,327 | +0.04(+0.27%) |
Mar 06, 2013 | 14.26 | 14.98 | 14.26 | 14.83 | 160,467 | +0.47(+3.27%) |
Mar 05, 2013 | 14.38 | 14.46 | 14.29 | 14.36 | 96,458 | -0.03(-0.21%) |
Mar 04, 2013 | 14.53 | 14.57 | 14.34 | 14.39 | 125,134 | -0.12(-0.83%) |
Mar 01, 2013 | 13.99 | 14.66 | 13.81 | 14.51 | 133,371 | +0.45(+3.20%) |
Feb 28, 2013 | 13.93 | 14.13 | 13.93 | 14.06 | 69,835 | -0.21(-1.47%) |
Feb 27, 2013 | 14.29 | 14.44 | 14.08 | 14.27 | 249,865 | +0.04(+0.28%) |
Feb 26, 2013 | 14.36 | 14.36 | 13.91 | 14.23 | 88,512 | +0.13(+0.92%) |
Feb 22, 2013 | 14.10 | 14.23 | 13.88 | 14.10 | 105,788 | +0.07(+0.50%) |
Feb 21, 2013 | 14.35 | 14.35 | 13.27 | 14.03 | 179,787 | -0.40(-2.77%) |
Feb 20, 2013 | 14.31 | 14.65 | 14.19 | 14.43 | 286,251 | +0.05(+0.35%) |
Feb 19, 2013 | 14.35 | 14.49 | 14.09 | 14.38 | 154,883 | -0.01(-0.07%) |
Feb 15, 2013 | 14.00 | 14.54 | 13.85 | 14.39 | 276,729 | +0.29(+2.06%) |
Feb 14, 2013 | 13.69 | 14.14 | 13.63 | 14.10 | 583,694 | +0.19(+1.37%) |
Feb 13, 2013 | 13.52 | 14.00 | 13.47 | 13.91 | 528,978 | +0.41(+3.04%) |
Feb 12, 2013 | 13.46 | 14.07 | 13.31 | 13.50 | 4,732,985 | -0.40(-2.88%) |
Feb 11, 2013 | 13.49 | 13.90 | 13.24 | 13.90 | 172,003 | +0.37(+2.73%) |
Feb 08, 2013 | 12.70 | 13.61 | 12.70 | 13.53 | 286,122 | +0.70(+5.46%) |
Feb 07, 2013 | 12.48 | 13.00 | 12.40 | 12.83 | 811,039 | +0.45(+3.63%) |
Feb 06, 2013 | 12.80 | 13.00 | 12.28 | 12.38 | 355,518 | -0.82(-6.21%) |
Feb 04, 2013 | 13.20 | 13.30 | 13.12 | 13.20 | 28,930 | -0.05(-0.38%) |
Feb 01, 2013 | 12.70 | 13.25 | 12.70 | 13.25 | 52,558 | +0.52(+4.08%) |
Jan 31, 2013 | 12.56 | 12.78 | 12.45 | 12.73 | 40,923 | +0.11(+0.87%) |
Jan 30, 2013 | 12.43 | 12.68 | 12.31 | 12.62 | 51,591 | +0.21(+1.69%) |
Jan 29, 2013 | 12.41 | 12.45 | 12.35 | 12.41 | 19,873 | +0.02(+0.16%) |
Jan 28, 2013 | 12.43 | 12.60 | 12.20 | 12.39 | 77,009 | +0.14(+1.14%) |
Jan 25, 2013 | 12.69 | 12.70 | 12.20 | 12.25 | 48,866 | +0.00(+0.00%) |
Jan 24, 2013 | 12.25 | 12.37 | 12.15 | 12.25 | 35,658 | -0.01(-0.08%) |
Jan 23, 2013 | 12.29 | 12.42 | 12.20 | 12.26 | 61,844 | +0.01(+0.08%) |
Jan 22, 2013 | 12.20 | 12.62 | 12.12 | 12.25 | 22,592 | +0.07(+0.57%) |
Jan 18, 2013 | 12.24 | 12.24 | 12.00 | 12.18 | 9,780 | -0.03(-0.25%) |
Jan 17, 2013 | 11.97 | 12.50 | 11.95 | 12.21 | 108,730 | +0.45(+3.83%) |
Jan 16, 2013 | 11.37 | 11.83 | 11.36 | 11.76 | 77,425 | +0.41(+3.61%) |
Jan 15, 2013 | 11.22 | 11.50 | 11.10 | 11.35 | 86,062 | +0.05(+0.44%) |
Jan 14, 2013 | 11.17 | 11.32 | 11.05 | 11.30 | 17,949 | +0.07(+0.62%) |
Jan 11, 2013 | 11.31 | 11.39 | 11.05 | 11.23 | 74,009 | +0.08(+0.72%) |
Jan 10, 2013 | 10.99 | 11.22 | 10.90 | 11.15 | 18,640 | +0.09(+0.81%) |
Jan 09, 2013 | 10.95 | 11.20 | 10.89 | 11.06 | 16,358 | +0.01(+0.09%) |
Jan 08, 2013 | 10.99 | 11.26 | 10.87 | 11.05 | 42,365 | +0.03(+0.27%) |
Jan 07, 2013 | 11.15 | 11.33 | 10.80 | 11.02 | 63,678 | -0.06(-0.57%) |
Jan 04, 2013 | 10.54 | 11.69 | 10.44 | 11.08 | 354,518 | +0.48(+4.56%) |
Jan 03, 2013 | 10.50 | 10.82 | 10.41 | 10.60 | 19,437 | +0.03(+0.28%) |
Jan 02, 2013 | 10.59 | 10.76 | 10.43 | 10.57 | 97,655 | +0.14(+1.34%) |
Dec 31, 2012 | 10.35 | 10.45 | 10.14 | 10.43 | 17,121 | +0.11(+1.07%) |
Dec 28, 2012 | 10.50 | 10.51 | 10.23 | 10.32 | 50,595 | -0.18(-1.71%) |
Dec 27, 2012 | 10.55 | 10.55 | 10.29 | 10.50 | 11,515 | -0.09(-0.85%) |
Dec 26, 2012 | 10.55 | 10.66 | 10.51 | 10.59 | 6,779 | +0.06(+0.57%) |
Dec 24, 2012 | 10.69 | 10.71 | 10.35 | 10.53 | 19,393 | -0.23(-2.14%) |
Dec 21, 2012 | 10.78 | 10.78 | 10.51 | 10.76 | 33,189 | -0.09(-0.83%) |
Dec 20, 2012 | 10.63 | 10.92 | 10.63 | 10.85 | 37,545 | +0.28(+2.65%) |
Dec 19, 2012 | 10.51 | 10.68 | 10.50 | 10.57 | 5,583 | +0.01(+0.09%) |
Dec 18, 2012 | 10.58 | 10.58 | 10.49 | 10.56 | 6,914 | -0.04(-0.38%) |
Dec 17, 2012 | 10.80 | 10.80 | 10.50 | 10.60 | 216,919 | -0.25(-2.30%) |
Dec 14, 2012 | 10.50 | 10.98 | 10.50 | 10.85 | 158,955 | +0.33(+3.14%) |
Dec 13, 2012 | 10.50 | 10.56 | 10.50 | 10.52 | 28,120 | +0.02(+0.19%) |
Dec 12, 2012 | 10.69 | 10.69 | 10.50 | 10.50 | 10,178 | -0.24(-2.23%) |
Dec 11, 2012 | 10.61 | 10.75 | 10.38 | 10.74 | 26,411 | +0.23(+2.19%) |
Dec 10, 2012 | 10.62 | 10.99 | 10.48 | 10.51 | 51,429 | -0.09(-0.80%) |
Dec 07, 2012 | 10.80 | 10.80 | 10.54 | 10.60 | 11,620 | -0.25(-2.35%) |
Dec 06, 2012 | 10.90 | 10.94 | 10.62 | 10.85 | 19,855 | -0.14(-1.27%) |
Dec 05, 2012 | 11.01 | 11.06 | 10.95 | 10.99 | 13,461 | -0.08(-0.72%) |
Dec 04, 2012 | 10.73 | 11.08 | 10.65 | 11.07 | 117,407 | +0.44(+4.14%) |
Nov 30, 2012 | 10.58 | 10.63 | 10.50 | 10.63 | 103,447 | +0.05(+0.47%) |
Nov 29, 2012 | 10.84 | 10.84 | 10.56 | 10.58 | 20,680 | -0.31(-2.85%) |
Nov 28, 2012 | 11.00 | 11.00 | 10.88 | 10.89 | 2,559 | -0.13(-1.18%) |
Nov 27, 2012 | 10.96 | 11.05 | 10.92 | 11.02 | 14,365 | +0.00(+0.00%) |
Nov 26, 2012 | 10.79 | 11.02 | 10.60 | 11.02 | 30,870 | +0.42(+3.96%) |
Nov 23, 2012 | 10.50 | 10.60 | 10.38 | 10.60 | 13,591 | +0.14(+1.34%) |
Nov 21, 2012 | 10.52 | 10.52 | 10.34 | 10.46 | 14,511 | +0.00(+0.00%) |
Nov 20, 2012 | 10.55 | 10.61 | 10.28 | 10.46 | 34,123 | -0.10(-0.95%) |
Nov 19, 2012 | 10.60 | 10.60 | 10.36 | 10.56 | 19,932 | +0.08(+0.76%) |
Nov 16, 2012 | 10.73 | 10.73 | 10.43 | 10.48 | 29,360 | -0.14(-1.32%) |
Nov 15, 2012 | 10.57 | 10.64 | 10.50 | 10.62 | 12,100 | +0.10(+0.95%) |
Nov 14, 2012 | 10.70 | 10.70 | 10.44 | 10.52 | 30,427 | -0.13(-1.22%) |
Nov 13, 2012 | 10.56 | 10.66 | 10.53 | 10.65 | 211,514 | +0.00(+0.00%) |
Nov 12, 2012 | 10.55 | 10.66 | 10.27 | 10.65 | 26,582 | +0.07(+0.66%) |
Nov 09, 2012 | 10.48 | 10.58 | 10.27 | 10.58 | 30,385 | +0.15(+1.44%) |
Nov 08, 2012 | 10.60 | 10.60 | 10.36 | 10.43 | 32,359 | -0.15(-1.42%) |
Nov 07, 2012 | 10.46 | 10.68 | 10.42 | 10.58 | 15,268 | +0.06(+0.57%) |
Nov 06, 2012 | 10.48 | 10.56 | 10.45 | 10.52 | 8,675 | +0.04(+0.38%) |
Nov 05, 2012 | 10.50 | 10.60 | 10.40 | 10.48 | 31,251 | -0.05(-0.47%) |
Nov 02, 2012 | 10.51 | 10.55 | 10.45 | 10.53 | 26,054 | -0.02(-0.19%) |
Nov 01, 2012 | 10.46 | 10.60 | 10.40 | 10.55 | 30,271 | +0.05(+0.48%) |
Oct 31, 2012 | 10.50 | 10.52 | 10.49 | 10.50 | 19,446 | -0.05(-0.47%) |
Oct 26, 2012 | 10.50 | 10.55 | 10.55 | 10.55 | 37,900 | +0.07(+0.67%) |
Oct 25, 2012 | 10.51 | 10.51 | 10.48 | 10.48 | 20,327 | -0.02(-0.19%) |
Oct 24, 2012 | 10.50 | 10.57 | 10.35 | 10.50 | 49,055 | +0.02(+0.19%) |
Oct 23, 2012 | 10.44 | 10.48 | 10.32 | 10.48 | 6,482 | +0.09(+0.87%) |
Oct 19, 2012 | 10.08 | 10.39 | 10.08 | 10.39 | 76,975 | +0.25(+2.47%) |
Oct 18, 2012 | 10.23 | 10.25 | 9.980 | 10.14 | 71,575 | -0.03(-0.29%) |
Oct 17, 2012 | 10.14 | 10.24 | 10.00 | 10.17 | 85,599 | -0.01(-0.10%) |
Oct 16, 2012 | 10.36 | 10.38 | 10.12 | 10.18 | 93,129 | -0.14(-1.36%) |
Oct 15, 2012 | 10.35 | 10.40 | 10.30 | 10.32 | 3,525 | -0.03(-0.28%) |
Oct 12, 2012 | 10.48 | 10.48 | 10.34 | 10.35 | 163,250 | -0.07(-0.68%) |
Oct 11, 2012 | 10.34 | 10.49 | 10.34 | 10.42 | 54,342 | +0.12(+1.17%) |
Oct 10, 2012 | 10.40 | 10.42 | 10.28 | 10.30 | 86,153 | -0.03(-0.29%) |
Oct 09, 2012 | 10.51 | 10.51 | 10.30 | 10.33 | 18,860 | -0.11(-1.05%) |
Oct 08, 2012 | 10.57 | 10.57 | 10.30 | 10.44 | 42,462 | -0.16(-1.51%) |
Oct 05, 2012 | 10.66 | 10.66 | 10.57 | 10.60 | 10,115 | -0.08(-0.75%) |
Oct 04, 2012 | 10.50 | 10.71 | 10.42 | 10.68 | 66,254 | +0.28(+2.69%) |
Oct 03, 2012 | 10.40 | 10.40 | 10.22 | 10.40 | 42,072 | +0.00(+0.00%) |
Oct 02, 2012 | 10.29 | 10.43 | 10.29 | 10.40 | 30,081 | +0.13(+1.27%) |
Oct 01, 2012 | 10.30 | 10.38 | 10.23 | 10.27 | 41,660 | +0.03(+0.29%) |
Sep 28, 2012 | 10.40 | 10.40 | 10.20 | 10.24 | 192,009 | -0.09(-0.87%) |
Sep 27, 2012 | 10.36 | 10.45 | 10.26 | 10.33 | 38,710 | +0.03(+0.29%) |
Sep 26, 2012 | 10.30 | 10.40 | 10.14 | 10.30 | 64,273 | -0.04(-0.39%) |
Sep 25, 2012 | 10.52 | 10.58 | 10.34 | 10.34 | 53,421 | +0.14(+1.37%) |
Sep 24, 2012 | 10.40 | 10.44 | 10.20 | 10.20 | 77,279 | -0.25(-2.39%) |
Sep 21, 2012 | 10.47 | 10.50 | 10.33 | 10.45 | 83,340 | +0.04(+0.38%) |
Sep 20, 2012 | 10.63 | 10.65 | 10.37 | 10.41 | 53,819 | -0.22(-2.07%) |
Sep 19, 2012 | 10.73 | 10.74 | 10.61 | 10.63 | 8,850 | -0.06(-0.56%) |
Sep 18, 2012 | 10.63 | 10.73 | 10.62 | 10.69 | 9,421 | -0.01(-0.09%) |
Sep 17, 2012 | 10.50 | 10.70 | 10.38 | 10.70 | 196,105 | +0.27(+2.59%) |
Sep 14, 2012 | 10.51 | 10.82 | 10.37 | 10.43 | 133,259 | -0.15(-1.42%) |
Sep 13, 2012 | 10.35 | 10.81 | 10.34 | 10.58 | 293,794 | +0.17(+1.63%) |
Sep 12, 2012 | 10.72 | 10.79 | 10.16 | 10.41 | 30,804 | -0.23(-2.16%) |
Sep 11, 2012 | 10.89 | 10.89 | 10.51 | 10.64 | 108,650 | -0.18(-1.66%) |
Sep 10, 2012 | 10.57 | 10.96 | 10.50 | 10.82 | 64,037 | +0.31(+2.95%) |
Sep 07, 2012 | 10.66 | 10.73 | 10.39 | 10.51 | 5,928 | -0.08(-0.76%) |
Sep 06, 2012 | 10.55 | 10.75 | 10.51 | 10.59 | 18,402 | +0.05(+0.47%) |
Sep 05, 2012 | 10.41 | 10.54 | 10.34 | 10.54 | 33,812 | +0.10(+0.96%) |