Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.02 | 19.42 | 18.86 | 19.39 | 463,782 | +0.19(+1.01%) |
Sep 27, 2013 | 19.43 | 19.58 | 19.10 | 19.20 | 0 | -0.32(-1.63%) |
Sep 26, 2013 | 18.75 | 19.52 | 18.68 | 19.52 | 485,349 | +0.86(+4.59%) |
Sep 25, 2013 | 18.80 | 19.00 | 18.66 | 18.66 | 269,600 | -0.09(-0.49%) |
Sep 24, 2013 | 18.67 | 18.91 | 18.35 | 18.75 | 393,959 | +0.13(+0.72%) |
Sep 23, 2013 | 18.68 | 18.71 | 18.28 | 18.62 | 287,499 | -0.03(-0.14%) |
Sep 20, 2013 | 18.53 | 18.74 | 18.49 | 18.64 | 0 | +0.22(+1.18%) |
Sep 19, 2013 | 18.37 | 18.46 | 18.20 | 18.43 | 186,426 | +0.13(+0.73%) |
Sep 18, 2013 | 18.08 | 18.44 | 18.01 | 18.29 | 0 | +0.22(+1.21%) |
Sep 17, 2013 | 17.87 | 18.09 | 17.56 | 18.07 | 0 | +0.24(+1.36%) |
Sep 16, 2013 | 17.92 | 17.95 | 17.70 | 17.83 | 0 | +0.08(+0.47%) |
Sep 13, 2013 | 18.10 | 18.23 | 17.68 | 17.75 | 0 | -0.29(-1.63%) |
Sep 12, 2013 | 18.02 | 18.20 | 17.81 | 18.04 | 0 | -0.02(-0.09%) |
Sep 11, 2013 | 18.28 | 18.42 | 18.03 | 18.06 | 0 | -0.23(-1.24%) |
Sep 10, 2013 | 18.22 | 18.49 | 18.12 | 18.28 | 480,066 | +0.09(+0.51%) |
Sep 09, 2013 | 18.49 | 18.54 | 18.16 | 18.19 | 0 | -0.20(-1.09%) |
Sep 06, 2013 | 18.46 | 18.48 | 17.97 | 18.39 | 0 | -0.03(-0.14%) |
Sep 05, 2013 | 18.44 | 18.50 | 18.38 | 18.42 | 294,358 | +0.04(+0.23%) |
Sep 04, 2013 | 18.50 | 18.57 | 18.09 | 18.38 | 0 | -0.18(-0.99%) |
Sep 03, 2013 | 18.68 | 18.75 | 18.45 | 18.56 | 0 | -0.12(-0.63%) |
Aug 30, 2013 | 18.83 | 18.96 | 18.52 | 18.68 | 0 | -0.17(-0.89%) |
Aug 29, 2013 | 18.71 | 18.94 | 18.71 | 18.85 | 216,970 | +0.15(+0.81%) |
Aug 28, 2013 | 18.50 | 18.96 | 18.49 | 18.70 | 0 | +0.21(+1.13%) |
Aug 27, 2013 | 19.06 | 19.08 | 18.48 | 18.49 | 253,528 | -0.68(-3.55%) |
Aug 26, 2013 | 18.78 | 19.19 | 18.66 | 19.17 | 0 | +0.39(+2.10%) |
Aug 23, 2013 | 18.88 | 19.12 | 18.61 | 18.77 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.86 | 18.98 | 18.75 | 18.86 | 189,661 | +0.08(+0.45%) |
Aug 21, 2013 | 18.86 | 18.98 | 18.75 | 18.78 | 0 | -0.18(-0.97%) |
Aug 20, 2013 | 19.24 | 19.34 | 18.80 | 18.96 | 599,829 | -0.20(-1.05%) |
Aug 19, 2013 | 19.27 | 19.51 | 19.15 | 19.17 | 299,205 | -0.15(-0.78%) |
Aug 16, 2013 | 19.27 | 19.56 | 19.02 | 19.32 | 0 | -0.08(-0.43%) |
Aug 15, 2013 | 19.59 | 19.63 | 19.31 | 19.40 | 393,368 | -0.34(-1.74%) |
Aug 14, 2013 | 19.82 | 20.02 | 19.67 | 19.74 | 406,245 | +0.02(+0.08%) |
Aug 13, 2013 | 19.37 | 20.05 | 19.13 | 19.73 | 562,627 | +0.43(+2.22%) |
Aug 12, 2013 | 19.08 | 19.31 | 18.90 | 19.30 | 392,581 | +0.13(+0.66%) |
Aug 09, 2013 | 19.28 | 19.29 | 18.83 | 19.17 | 355,281 | -0.13(-0.70%) |
Aug 08, 2013 | 19.33 | 19.48 | 19.10 | 19.31 | 569,210 | +0.09(+0.48%) |
Aug 07, 2013 | 19.38 | 19.64 | 19.07 | 19.22 | 400,918 | -0.25(-1.29%) |
Aug 06, 2013 | 19.70 | 19.95 | 19.43 | 19.47 | 788,248 | -0.51(-2.56%) |
Aug 05, 2013 | 19.24 | 20.26 | 19.22 | 19.98 | 1,027,190 | +0.82(+4.29%) |
Aug 02, 2013 | 16.70 | 19.26 | 16.70 | 19.16 | 1,407,458 | +3.08(+19.15%) |
Aug 01, 2013 | 15.48 | 16.36 | 15.48 | 16.08 | 658,126 | +0.62(+4.02%) |
Jul 31, 2013 | 15.67 | 15.78 | 15.38 | 15.46 | 0 | -0.13(-0.86%) |
Jul 30, 2013 | 14.81 | 15.60 | 14.77 | 15.59 | 0 | +0.77(+5.21%) |
Jul 29, 2013 | 15.03 | 15.13 | 14.80 | 14.82 | 0 | -0.23(-1.51%) |
Jul 26, 2013 | 15.01 | 15.10 | 15.01 | 15.05 | 0 | -0.06(-0.39%) |
Jul 25, 2013 | 14.80 | 15.10 | 14.70 | 15.10 | 0 | +0.29(+1.93%) |
Jul 24, 2013 | 14.85 | 14.87 | 14.75 | 14.82 | 0 | +0.05(+0.34%) |
Jul 23, 2013 | 14.73 | 14.82 | 14.63 | 14.77 | 0 | +0.03(+0.23%) |
Jul 22, 2013 | 14.73 | 14.77 | 14.68 | 14.73 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 15.03 | 15.05 | 14.67 | 14.72 | 0 | -0.35(-2.34%) |
Jul 18, 2013 | 14.99 | 15.21 | 14.98 | 15.07 | 0 | +0.06(+0.39%) |
Jul 17, 2013 | 15.13 | 15.17 | 14.97 | 15.01 | 194,223 | -0.09(-0.61%) |
Jul 16, 2013 | 15.39 | 15.43 | 15.09 | 15.10 | 0 | -0.30(-1.96%) |
Jul 15, 2013 | 15.31 | 15.51 | 15.16 | 15.41 | 0 | +0.08(+0.55%) |
Jul 12, 2013 | 15.13 | 15.36 | 15.00 | 15.32 | 0 | +0.16(+1.05%) |
Jul 11, 2013 | 15.09 | 15.20 | 14.90 | 15.16 | 0 | +0.22(+1.46%) |
Jul 10, 2013 | 15.06 | 15.20 | 14.83 | 14.94 | 0 | -0.10(-0.67%) |
Jul 09, 2013 | 14.81 | 15.05 | 14.66 | 15.05 | 0 | +0.34(+2.28%) |
Jul 08, 2013 | 14.58 | 14.77 | 14.47 | 14.71 | 313,493 | +0.13(+0.92%) |
Jul 05, 2013 | 14.42 | 14.58 | 14.24 | 14.58 | 0 | +0.30(+2.12%) |
Jul 03, 2013 | 14.26 | 14.36 | 14.14 | 14.27 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 14.12 | 14.29 | 14.10 | 14.28 | 0 | +0.15(+1.07%) |
Jul 01, 2013 | 14.00 | 14.34 | 14.00 | 14.13 | 0 | +0.26(+1.88%) |
Jun 28, 2013 | 13.76 | 13.98 | 13.64 | 13.87 | 555,687 | +0.11(+0.79%) |
Jun 27, 2013 | 13.48 | 13.81 | 13.45 | 13.76 | 0 | +0.34(+2.50%) |
Jun 26, 2013 | 13.50 | 13.52 | 13.35 | 13.43 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 13.50 | 13.56 | 13.35 | 13.43 | 0 | -0.03(-0.25%) |
Jun 24, 2013 | 13.33 | 13.61 | 13.29 | 13.46 | 0 | +0.04(+0.31%) |
Jun 21, 2013 | 13.64 | 13.69 | 13.01 | 13.42 | 1,027,460 | -0.17(-1.24%) |
Jun 20, 2013 | 13.41 | 13.64 | 13.32 | 13.59 | 0 | +0.03(+0.25%) |
Jun 19, 2013 | 13.63 | 13.70 | 13.51 | 13.55 | 0 | -0.12(-0.86%) |
Jun 18, 2013 | 13.77 | 13.88 | 13.57 | 13.67 | 0 | -0.13(-0.91%) |
Jun 17, 2013 | 13.65 | 14.06 | 13.65 | 13.79 | 0 | +0.26(+1.92%) |
Jun 14, 2013 | 13.72 | 13.72 | 13.50 | 13.53 | 0 | -0.21(-1.53%) |
Jun 13, 2013 | 13.43 | 13.77 | 13.43 | 13.74 | 197,392 | +0.31(+2.31%) |
Jun 12, 2013 | 13.60 | 13.60 | 13.43 | 13.43 | 188,844 | -0.12(-0.87%) |
Jun 11, 2013 | 13.64 | 13.75 | 13.44 | 13.55 | 354,715 | -0.19(-1.40%) |
Jun 10, 2013 | 13.64 | 13.76 | 13.54 | 13.74 | 0 | +0.09(+0.68%) |
Jun 07, 2013 | 13.51 | 13.67 | 13.35 | 13.65 | 0 | +0.18(+1.37%) |
Jun 06, 2013 | 13.85 | 13.92 | 13.02 | 13.47 | 643,867 | -0.51(-3.66%) |
Jun 05, 2013 | 13.98 | 14.07 | 13.88 | 13.98 | 0 | -0.03(-0.24%) |
Jun 04, 2013 | 14.07 | 14.21 | 13.90 | 14.01 | 0 | -0.05(-0.36%) |
Jun 03, 2013 | 14.02 | 14.21 | 13.95 | 14.06 | 586,176 | +0.03(+0.24%) |
May 31, 2013 | 14.06 | 14.18 | 13.95 | 14.03 | 537,575 | -0.12(-0.83%) |
May 30, 2013 | 14.13 | 14.24 | 14.05 | 14.15 | 365,193 | +0.01(+0.06%) |
May 29, 2013 | 14.01 | 14.16 | 13.93 | 14.14 | 332,636 | +0.01(+0.06%) |
May 28, 2013 | 14.10 | 14.30 | 14.03 | 14.13 | 213,282 | +0.10(+0.72%) |
May 24, 2013 | 13.89 | 14.07 | 13.85 | 14.03 | 0 | +0.03(+0.24%) |
May 23, 2013 | 13.93 | 14.11 | 13.89 | 14.00 | 0 | -0.01(-0.06%) |
May 22, 2013 | 13.99 | 14.22 | 13.93 | 14.00 | 0 | -0.01(-0.06%) |
May 21, 2013 | 14.06 | 14.14 | 13.93 | 14.01 | 0 | -0.09(-0.65%) |
May 20, 2013 | 14.24 | 14.27 | 14.03 | 14.11 | 0 | -0.16(-1.12%) |
May 17, 2013 | 14.15 | 14.28 | 14.15 | 14.26 | 0 | +0.15(+1.07%) |
May 16, 2013 | 14.13 | 14.22 | 14.06 | 14.11 | 171,977 | +0.00(+0.00%) |
May 15, 2013 | 13.99 | 14.24 | 13.97 | 14.11 | 0 | -0.07(-0.47%) |
May 13, 2013 | 14.24 | 14.31 | 14.11 | 14.18 | 0 | -0.03(-0.24%) |
May 10, 2013 | 14.02 | 14.33 | 14.02 | 14.21 | 0 | +0.29(+2.05%) |
May 09, 2013 | 14.01 | 14.16 | 13.77 | 13.93 | 0 | -0.04(-0.30%) |
May 08, 2013 | 14.18 | 14.25 | 13.74 | 13.97 | 0 | -0.19(-1.36%) |
May 07, 2013 | 14.93 | 15.31 | 13.62 | 14.16 | 0 | +0.24(+1.75%) |
May 06, 2013 | 14.27 | 14.27 | 13.64 | 13.92 | 0 | -0.35(-2.47%) |
May 03, 2013 | 14.28 | 14.36 | 14.18 | 14.27 | 0 | +0.18(+1.31%) |
May 02, 2013 | 13.52 | 14.24 | 13.43 | 14.09 | 0 | +0.02(+0.12%) |
May 01, 2013 | 14.13 | 14.39 | 14.02 | 14.07 | 606,645 | -0.06(-0.42%) |
Apr 30, 2013 | 13.86 | 14.21 | 13.30 | 14.13 | 0 | -0.59(-3.99%) |
Apr 29, 2013 | 14.56 | 14.73 | 14.48 | 14.72 | 280,930 | +0.25(+1.71%) |
Apr 26, 2013 | 14.31 | 14.50 | 14.31 | 14.47 | 434,321 | +0.09(+0.61%) |
Apr 25, 2013 | 14.00 | 14.53 | 13.95 | 14.38 | 641,006 | +0.48(+3.44%) |
Apr 24, 2013 | 14.36 | 14.43 | 13.53 | 13.90 | 1,643,488 | -0.53(-3.66%) |
Apr 23, 2013 | 15.07 | 15.10 | 14.38 | 14.43 | 953,525 | -0.58(-3.86%) |
Apr 22, 2013 | 15.30 | 15.30 | 14.84 | 15.01 | 315,905 | -0.22(-1.43%) |
Apr 19, 2013 | 15.08 | 15.40 | 15.08 | 15.23 | 395,564 | +0.13(+0.89%) |
Apr 18, 2013 | 15.20 | 15.27 | 15.02 | 15.10 | 230,198 | -0.04(-0.28%) |
Apr 17, 2013 | 15.15 | 15.33 | 14.96 | 15.14 | 339,592 | -0.09(-0.61%) |
Apr 16, 2013 | 14.97 | 15.26 | 14.93 | 15.23 | 433,308 | +0.44(+2.95%) |
Apr 15, 2013 | 15.48 | 15.50 | 14.75 | 14.79 | 424,558 | -0.73(-4.70%) |
Apr 12, 2013 | 15.51 | 15.60 | 15.42 | 15.52 | 276,703 | +0.00(+0.00%) |
Apr 11, 2013 | 15.17 | 15.53 | 15.17 | 15.52 | 410,606 | +0.32(+2.10%) |
Apr 10, 2013 | 15.20 | 15.26 | 14.98 | 15.20 | 704,412 | +0.08(+0.50%) |
Apr 09, 2013 | 15.35 | 15.52 | 15.11 | 15.13 | 485,373 | -0.23(-1.48%) |
Apr 08, 2013 | 15.52 | 15.68 | 15.26 | 15.36 | 401,528 | -0.16(-1.03%) |
Apr 05, 2013 | 15.55 | 15.59 | 15.20 | 15.52 | 434,989 | -0.26(-1.65%) |
Apr 04, 2013 | 15.72 | 15.87 | 15.57 | 15.78 | 319,845 | +0.13(+0.80%) |
Apr 03, 2013 | 15.86 | 15.94 | 15.57 | 15.65 | 442,204 | -0.13(-0.85%) |
Apr 02, 2013 | 16.11 | 16.19 | 15.71 | 15.78 | 453,041 | -0.26(-1.62%) |
Apr 01, 2013 | 16.10 | 16.19 | 15.95 | 16.04 | 516,819 | -0.03(-0.21%) |
Mar 28, 2013 | 15.84 | 16.24 | 15.72 | 16.08 | 369,240 | +0.31(+1.94%) |
Mar 27, 2013 | 15.66 | 15.79 | 15.48 | 15.77 | 250,345 | +0.05(+0.35%) |
Mar 26, 2013 | 15.52 | 15.74 | 15.44 | 15.72 | 221,743 | +0.25(+1.63%) |
Mar 25, 2013 | 15.48 | 15.64 | 15.37 | 15.46 | 294,146 | +0.03(+0.22%) |
Mar 22, 2013 | 15.46 | 15.61 | 15.36 | 15.43 | 258,557 | +0.06(+0.38%) |
Mar 21, 2013 | 15.13 | 15.46 | 15.13 | 15.37 | 523,980 | +0.10(+0.66%) |
Mar 20, 2013 | 15.15 | 15.30 | 15.10 | 15.27 | 146,573 | +0.22(+1.45%) |
Mar 19, 2013 | 14.98 | 15.19 | 14.90 | 15.05 | 235,984 | +0.12(+0.79%) |
Mar 18, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 209,297 | -0.11(-0.73%) |
Mar 15, 2013 | 15.10 | 15.10 | 14.81 | 15.05 | 414,543 | -0.03(-0.22%) |
Mar 14, 2013 | 15.03 | 15.11 | 14.84 | 15.08 | 261,775 | +0.05(+0.34%) |
Mar 13, 2013 | 14.97 | 15.10 | 14.88 | 15.03 | 150,010 | +0.11(+0.73%) |
Mar 12, 2013 | 15.10 | 15.10 | 14.71 | 14.92 | 241,160 | -0.18(-1.22%) |
Mar 11, 2013 | 15.05 | 15.11 | 14.94 | 15.10 | 223,714 | +0.08(+0.50%) |
Mar 08, 2013 | 14.79 | 15.06 | 14.70 | 15.03 | 294,555 | -0.08(-0.50%) |
Mar 07, 2013 | 14.85 | 15.13 | 14.84 | 15.10 | 536,129 | +0.28(+1.87%) |
Mar 06, 2013 | 14.94 | 15.02 | 14.75 | 14.83 | 566,284 | -0.07(-0.45%) |
Mar 05, 2013 | 15.01 | 15.09 | 14.81 | 14.89 | 321,984 | -0.07(-0.45%) |
Mar 04, 2013 | 15.01 | 15.10 | 14.90 | 14.96 | 341,881 | -0.13(-0.83%) |
Mar 01, 2013 | 14.77 | 15.10 | 14.74 | 15.09 | 438,206 | +0.22(+1.47%) |
Feb 28, 2013 | 14.63 | 15.10 | 14.63 | 14.87 | 488,352 | +0.50(+3.44%) |
Feb 27, 2013 | 14.37 | 14.49 | 14.36 | 14.37 | 156,456 | -0.05(-0.35%) |
Feb 26, 2013 | 14.48 | 14.52 | 14.39 | 14.42 | 370,329 | -0.01(-0.06%) |
Feb 25, 2013 | 14.77 | 14.77 | 14.39 | 14.43 | 357,498 | -0.24(-1.66%) |
Feb 22, 2013 | 14.38 | 14.68 | 14.23 | 14.68 | 368,948 | +0.39(+2.70%) |
Feb 21, 2013 | 14.19 | 14.43 | 14.05 | 14.29 | 444,193 | +0.07(+0.47%) |
Feb 20, 2013 | 14.26 | 14.35 | 14.15 | 14.22 | 275,081 | +0.01(+0.06%) |
Feb 19, 2013 | 14.24 | 14.37 | 14.03 | 14.21 | 411,404 | -0.08(-0.59%) |
Feb 15, 2013 | 14.20 | 14.42 | 14.02 | 14.30 | 522,626 | +0.18(+1.31%) |
Feb 14, 2013 | 13.82 | 14.14 | 13.81 | 14.11 | 219,333 | +0.24(+1.75%) |
Feb 13, 2013 | 13.89 | 13.99 | 13.67 | 13.87 | 232,653 | -0.02(-0.12%) |
Feb 12, 2013 | 13.85 | 14.02 | 13.76 | 13.89 | 157,436 | +0.08(+0.55%) |
Feb 11, 2013 | 14.42 | 14.46 | 13.68 | 13.81 | 370,342 | -0.59(-4.08%) |
Feb 08, 2013 | 13.36 | 14.47 | 13.36 | 14.40 | 528,134 | +1.17(+8.81%) |
Feb 07, 2013 | 13.53 | 13.55 | 13.23 | 13.23 | 456,996 | -0.32(-2.35%) |
Feb 06, 2013 | 13.53 | 13.55 | 13.31 | 13.55 | 231,627 | +0.18(+1.32%) |
Feb 04, 2013 | 13.87 | 13.90 | 13.11 | 13.38 | 818,781 | -0.82(-5.79%) |
Feb 01, 2013 | 13.68 | 14.21 | 13.68 | 14.20 | 376,729 | +0.52(+3.80%) |
Jan 31, 2013 | 13.79 | 13.98 | 13.64 | 13.68 | 306,832 | -0.09(-0.67%) |
Jan 30, 2013 | 13.87 | 13.94 | 13.69 | 13.77 | 198,031 | -0.17(-1.20%) |
Jan 29, 2013 | 13.85 | 13.94 | 13.74 | 13.94 | 249,859 | +0.09(+0.67%) |
Jan 28, 2013 | 13.90 | 14.04 | 13.76 | 13.85 | 182,407 | -0.08(-0.60%) |
Jan 25, 2013 | 14.04 | 14.17 | 13.76 | 13.93 | 281,735 | -0.08(-0.54%) |
Jan 24, 2013 | 13.85 | 14.56 | 13.85 | 14.00 | 594,071 | +0.14(+1.03%) |
Jan 23, 2013 | 13.78 | 14.05 | 13.76 | 13.86 | 328,939 | +0.04(+0.30%) |
Jan 22, 2013 | 13.86 | 14.07 | 13.72 | 13.82 | 334,103 | -0.07(-0.48%) |
Jan 18, 2013 | 13.90 | 13.97 | 13.70 | 13.89 | 212,675 | -0.05(-0.36%) |
Jan 17, 2013 | 13.79 | 13.97 | 13.76 | 13.94 | 303,376 | +0.14(+1.03%) |
Jan 16, 2013 | 13.75 | 13.87 | 13.65 | 13.79 | 208,748 | -0.03(-0.18%) |
Jan 15, 2013 | 13.68 | 13.82 | 13.64 | 13.82 | 197,729 | +0.03(+0.18%) |
Jan 14, 2013 | 13.92 | 14.05 | 13.67 | 13.79 | 433,519 | -0.13(-0.90%) |
Jan 11, 2013 | 13.81 | 14.00 | 13.67 | 13.92 | 299,747 | +0.15(+1.10%) |
Jan 10, 2013 | 13.90 | 13.90 | 13.72 | 13.77 | 328,047 | -0.05(-0.36%) |
Jan 09, 2013 | 13.53 | 13.89 | 13.43 | 13.82 | 461,552 | +0.37(+2.74%) |
Jan 08, 2013 | 13.64 | 13.85 | 13.43 | 13.45 | 535,831 | -0.16(-1.17%) |
Jan 07, 2013 | 13.68 | 13.76 | 13.43 | 13.61 | 474,574 | -0.18(-1.28%) |
Jan 04, 2013 | 13.88 | 13.88 | 13.69 | 13.79 | 216,216 | -0.01(-0.06%) |
Jan 03, 2013 | 13.76 | 13.93 | 13.70 | 13.79 | 311,849 | -0.03(-0.24%) |
Jan 02, 2013 | 13.79 | 13.85 | 13.65 | 13.83 | 554,725 | +0.10(+0.73%) |
Dec 31, 2012 | 13.51 | 13.74 | 13.47 | 13.73 | 324,574 | +0.19(+1.43%) |
Dec 28, 2012 | 13.64 | 13.68 | 13.42 | 13.53 | 269,184 | -0.13(-0.98%) |
Dec 27, 2012 | 13.64 | 13.68 | 13.45 | 13.67 | 318,525 | +0.07(+0.49%) |
Dec 26, 2012 | 13.68 | 13.79 | 13.44 | 13.60 | 282,869 | -0.07(-0.49%) |
Dec 24, 2012 | 14.12 | 14.12 | 13.66 | 13.67 | 161,945 | -0.23(-1.63%) |
Dec 21, 2012 | 13.68 | 13.90 | 13.60 | 13.90 | 1,003,815 | +0.13(+0.98%) |
Dec 20, 2012 | 13.65 | 14.06 | 13.56 | 13.76 | 770,998 | +0.08(+0.61%) |
Dec 19, 2012 | 13.22 | 13.79 | 13.13 | 13.68 | 1,066,950 | +0.55(+4.15%) |
Dec 18, 2012 | 13.12 | 13.43 | 13.07 | 13.13 | 7,453,382 | +0.01(+0.06%) |
Dec 17, 2012 | 12.86 | 13.13 | 12.75 | 13.12 | 707,785 | +0.28(+2.16%) |
Dec 14, 2012 | 13.21 | 13.24 | 12.80 | 12.85 | 1,042,409 | +0.55(+4.43%) |
Dec 13, 2012 | 12.41 | 12.47 | 11.88 | 12.30 | 89,298 | -0.13(-1.08%) |
Dec 12, 2012 | 12.47 | 12.58 | 12.28 | 12.44 | 133,403 | -0.03(-0.27%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.32 | 12.47 | 176,909 | +0.13(+1.02%) |
Dec 10, 2012 | 12.42 | 12.42 | 12.20 | 12.34 | 159,917 | -0.03(-0.27%) |
Dec 07, 2012 | 12.18 | 12.44 | 12.16 | 12.38 | 181,855 | +0.29(+2.43%) |
Dec 06, 2012 | 12.07 | 12.23 | 11.88 | 12.08 | 125,527 | -0.03(-0.21%) |
Dec 05, 2012 | 12.25 | 12.31 | 12.02 | 12.11 | 234,708 | -0.06(-0.48%) |
Dec 04, 2012 | 12.53 | 12.53 | 12.09 | 12.17 | 132,377 | -0.43(-3.40%) |
Nov 30, 2012 | 13.05 | 13.05 | 12.44 | 12.60 | 367,413 | -0.39(-3.04%) |
Nov 29, 2012 | 13.06 | 13.26 | 12.89 | 12.99 | 374,507 | +0.04(+0.32%) |
Nov 28, 2012 | 12.69 | 12.96 | 12.58 | 12.95 | 170,734 | +0.18(+1.38%) |
Nov 27, 2012 | 12.79 | 13.05 | 12.71 | 12.77 | 334,241 | +0.03(+0.20%) |
Nov 26, 2012 | 12.70 | 12.93 | 12.65 | 12.75 | 314,382 | +0.08(+0.60%) |
Nov 23, 2012 | 12.70 | 12.79 | 12.61 | 12.67 | 71,904 | +0.03(+0.20%) |
Nov 21, 2012 | 12.62 | 13.13 | 12.49 | 12.65 | 111,020 | +0.07(+0.53%) |
Nov 20, 2012 | 12.56 | 12.76 | 12.02 | 12.58 | 181,512 | -0.04(-0.33%) |
Nov 19, 2012 | 12.55 | 12.62 | 12.38 | 12.62 | 216,765 | +0.21(+1.73%) |
Nov 16, 2012 | 12.48 | 12.53 | 12.22 | 12.41 | 383,960 | -0.12(-0.99%) |
Nov 15, 2012 | 12.50 | 12.61 | 12.39 | 12.53 | 384,007 | +0.08(+0.66%) |
Nov 14, 2012 | 12.86 | 12.86 | 12.42 | 12.45 | 342,449 | -0.35(-2.77%) |
Nov 13, 2012 | 12.83 | 12.98 | 12.78 | 12.80 | 423,764 | -0.13(-1.02%) |
Nov 12, 2012 | 12.31 | 12.98 | 12.18 | 12.93 | 573,517 | +0.69(+5.66%) |
Nov 09, 2012 | 11.94 | 12.46 | 11.65 | 12.24 | 596,294 | +0.25(+2.06%) |
Nov 08, 2012 | 11.86 | 12.22 | 11.81 | 11.99 | 289,675 | +0.14(+1.18%) |
Nov 07, 2012 | 12.21 | 12.37 | 11.79 | 11.85 | 218,642 | -0.51(-4.14%) |
Nov 06, 2012 | 12.17 | 12.41 | 12.08 | 12.36 | 104,368 | +0.29(+2.39%) |
Nov 05, 2012 | 11.88 | 12.09 | 11.82 | 12.08 | 197,481 | +0.23(+1.95%) |
Nov 02, 2012 | 11.93 | 11.98 | 11.65 | 11.84 | 257,981 | -0.05(-0.42%) |
Nov 01, 2012 | 11.84 | 11.95 | 11.65 | 11.89 | 186,049 | +0.09(+0.77%) |
Oct 31, 2012 | 11.79 | 11.98 | 11.58 | 11.80 | 126,440 | +0.06(+0.49%) |
Oct 26, 2012 | 11.98 | 11.75 | 11.75 | 11.75 | 104,799 | -0.21(-1.79%) |
Oct 25, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 168,436 | +0.39(+3.35%) |
Oct 24, 2012 | 11.78 | 11.79 | 11.52 | 11.57 | 123,464 | -0.18(-1.54%) |
Oct 23, 2012 | 11.47 | 11.85 | 11.31 | 11.75 | 170,559 | +0.34(+2.96%) |
Oct 19, 2012 | 11.77 | 11.83 | 11.27 | 11.42 | 181,868 | -0.45(-3.83%) |
Oct 18, 2012 | 12.18 | 12.18 | 11.84 | 11.87 | 106,925 | -0.29(-2.38%) |
Oct 17, 2012 | 12.23 | 12.36 | 12.07 | 12.16 | 211,024 | -0.07(-0.61%) |
Oct 16, 2012 | 12.17 | 12.25 | 12.02 | 12.23 | 114,887 | +0.10(+0.82%) |
Oct 15, 2012 | 11.82 | 12.14 | 11.78 | 12.13 | 102,965 | +0.31(+2.65%) |
Oct 12, 2012 | 12.02 | 12.11 | 11.78 | 11.82 | 85,020 | -0.21(-1.72%) |
Oct 11, 2012 | 12.17 | 12.31 | 12.03 | 12.03 | 86,115 | -0.07(-0.55%) |
Oct 10, 2012 | 11.96 | 12.12 | 11.96 | 12.09 | 91,773 | +0.12(+0.97%) |
Oct 09, 2012 | 12.03 | 12.07 | 11.80 | 11.98 | 124,107 | -0.06(-0.48%) |
Oct 08, 2012 | 11.87 | 12.14 | 11.76 | 12.03 | 140,043 | +0.10(+0.83%) |
Oct 05, 2012 | 12.38 | 12.46 | 11.89 | 11.94 | 227,871 | -0.44(-3.54%) |
Oct 04, 2012 | 12.50 | 12.59 | 12.32 | 12.37 | 297,073 | -0.05(-0.40%) |
Oct 03, 2012 | 12.36 | 12.63 | 12.31 | 12.42 | 276,205 | +0.07(+0.53%) |
Oct 02, 2012 | 11.99 | 12.36 | 11.88 | 12.36 | 646,664 | +0.40(+3.31%) |