Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.09 | 17.32 | 17.08 | 17.24 | 0 | +0.08(+0.48%) |
Sep 26, 2013 | 17.32 | 17.32 | 17.11 | 17.16 | 230,037 | -0.08(-0.48%) |
Sep 25, 2013 | 17.31 | 17.35 | 17.15 | 17.24 | 231,792 | -0.09(-0.53%) |
Sep 24, 2013 | 17.26 | 17.43 | 17.11 | 17.33 | 347,373 | +0.06(+0.37%) |
Sep 23, 2013 | 17.36 | 17.37 | 17.17 | 17.27 | 0 | -0.10(-0.58%) |
Sep 20, 2013 | 17.10 | 17.38 | 16.99 | 17.37 | 0 | +0.31(+1.83%) |
Sep 19, 2013 | 16.91 | 17.08 | 16.81 | 17.06 | 0 | +0.26(+1.53%) |
Sep 18, 2013 | 16.66 | 16.89 | 16.61 | 16.80 | 0 | +0.15(+0.88%) |
Sep 17, 2013 | 16.42 | 16.66 | 16.35 | 16.65 | 0 | +0.22(+1.34%) |
Sep 16, 2013 | 16.49 | 16.51 | 16.42 | 16.43 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 16.23 | 16.48 | 16.15 | 16.43 | 0 | +0.26(+1.59%) |
Sep 12, 2013 | 16.18 | 16.27 | 16.07 | 16.18 | 0 | +0.12(+0.74%) |
Sep 11, 2013 | 16.01 | 16.11 | 15.87 | 16.06 | 0 | +0.02(+0.11%) |
Sep 10, 2013 | 16.04 | 16.04 | 15.88 | 16.04 | 266,079 | +0.08(+0.52%) |
Sep 09, 2013 | 15.85 | 16.01 | 15.85 | 15.95 | 0 | +0.09(+0.58%) |
Sep 06, 2013 | 16.05 | 16.05 | 15.70 | 15.86 | 0 | -0.07(-0.46%) |
Sep 05, 2013 | 15.90 | 16.05 | 15.82 | 15.94 | 0 | +0.07(+0.46%) |
Sep 04, 2013 | 15.61 | 15.87 | 15.55 | 15.86 | 0 | +0.24(+1.53%) |
Sep 03, 2013 | 15.56 | 15.74 | 15.56 | 15.62 | 0 | +0.19(+1.25%) |
Aug 30, 2013 | 15.59 | 15.63 | 15.38 | 15.43 | 0 | -0.18(-1.18%) |
Aug 29, 2013 | 15.51 | 15.65 | 15.50 | 15.61 | 0 | +0.10(+0.65%) |
Aug 28, 2013 | 15.58 | 15.64 | 15.38 | 15.51 | 0 | -0.04(-0.24%) |
Aug 27, 2013 | 15.82 | 15.96 | 15.50 | 15.55 | 0 | -0.41(-2.58%) |
Aug 26, 2013 | 15.95 | 16.10 | 15.86 | 15.96 | 348,597 | +0.02(+0.11%) |
Aug 23, 2013 | 15.70 | 16.03 | 15.62 | 15.94 | 0 | +0.20(+1.28%) |
Aug 22, 2013 | 15.65 | 15.87 | 15.57 | 15.74 | 0 | +0.11(+0.70%) |
Aug 21, 2013 | 15.66 | 15.80 | 15.48 | 15.63 | 0 | -0.08(-0.52%) |
Aug 20, 2013 | 15.60 | 15.92 | 15.60 | 15.71 | 0 | +0.10(+0.64%) |
Aug 19, 2013 | 15.73 | 15.85 | 15.57 | 15.61 | 0 | -0.14(-0.87%) |
Aug 16, 2013 | 15.67 | 15.81 | 15.63 | 15.75 | 0 | +0.05(+0.35%) |
Aug 15, 2013 | 15.75 | 15.75 | 15.59 | 15.70 | 222,786 | -0.16(-1.04%) |
Aug 14, 2013 | 15.83 | 15.93 | 15.80 | 15.86 | 0 | +0.04(+0.23%) |
Aug 13, 2013 | 15.73 | 15.82 | 15.60 | 15.82 | 442,374 | +0.10(+0.64%) |
Aug 12, 2013 | 15.66 | 15.82 | 15.61 | 15.72 | 412,099 | +0.06(+0.41%) |
Aug 09, 2013 | 15.47 | 15.69 | 15.46 | 15.66 | 325,851 | +0.17(+1.12%) |
Aug 08, 2013 | 15.35 | 15.50 | 15.32 | 15.49 | 331,302 | +0.18(+1.19%) |
Aug 07, 2013 | 15.26 | 15.32 | 15.18 | 15.30 | 290,882 | +0.00(+0.00%) |
Aug 06, 2013 | 15.31 | 15.36 | 15.18 | 15.30 | 400,589 | -0.05(-0.30%) |
Aug 05, 2013 | 15.10 | 15.36 | 15.10 | 15.35 | 420,920 | +0.17(+1.14%) |
Aug 02, 2013 | 15.06 | 15.19 | 14.96 | 15.18 | 442,899 | +0.16(+1.03%) |
Aug 01, 2013 | 14.91 | 15.12 | 14.91 | 15.02 | 388,229 | +0.21(+1.42%) |
Jul 31, 2013 | 14.85 | 14.98 | 14.79 | 14.81 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 14.80 | 14.86 | 14.73 | 14.81 | 0 | +0.04(+0.25%) |
Jul 29, 2013 | 14.82 | 14.89 | 14.67 | 14.77 | 0 | -0.09(-0.61%) |
Jul 26, 2013 | 14.86 | 14.90 | 14.78 | 14.86 | 0 | -0.07(-0.49%) |
Jul 25, 2013 | 14.86 | 14.96 | 14.84 | 14.94 | 0 | +0.03(+0.18%) |
Jul 24, 2013 | 14.95 | 14.99 | 14.86 | 14.91 | 0 | -0.05(-0.31%) |
Jul 23, 2013 | 14.94 | 15.00 | 14.83 | 14.96 | 0 | -0.05(-0.37%) |
Jul 22, 2013 | 15.07 | 15.07 | 14.86 | 15.01 | 0 | -0.10(-0.67%) |
Jul 19, 2013 | 15.06 | 15.18 | 15.00 | 15.11 | 0 | -0.05(-0.30%) |
Jul 18, 2013 | 15.24 | 15.39 | 14.93 | 15.16 | 0 | -0.23(-1.49%) |
Jul 17, 2013 | 15.15 | 15.93 | 15.08 | 15.39 | 764,020 | -0.01(-0.06%) |
Jul 16, 2013 | 15.46 | 15.50 | 15.11 | 15.39 | 540,701 | +0.39(+2.62%) |
Jul 15, 2013 | 15.30 | 15.32 | 14.54 | 15.00 | 0 | -0.31(-2.03%) |
Jul 12, 2013 | 15.22 | 15.36 | 15.19 | 15.31 | 0 | +0.05(+0.30%) |
Jul 11, 2013 | 15.41 | 15.45 | 15.23 | 15.27 | 253,725 | +0.01(+0.06%) |
Jul 10, 2013 | 15.28 | 15.32 | 15.17 | 15.26 | 0 | -0.05(-0.36%) |
Jul 09, 2013 | 15.23 | 15.31 | 15.14 | 15.31 | 0 | +0.17(+1.15%) |
Jul 08, 2013 | 15.39 | 15.40 | 15.09 | 15.14 | 277,353 | -0.17(-1.13%) |
Jul 05, 2013 | 15.13 | 15.32 | 15.07 | 15.31 | 0 | +0.30(+2.01%) |
Jul 03, 2013 | 14.96 | 15.19 | 14.90 | 15.01 | 0 | +0.07(+0.49%) |
Jul 02, 2013 | 15.17 | 15.41 | 14.76 | 14.94 | 0 | -0.16(-1.09%) |
Jul 01, 2013 | 14.63 | 15.21 | 14.63 | 15.10 | 0 | +0.50(+3.44%) |
Jun 28, 2013 | 15.17 | 15.24 | 14.58 | 14.60 | 952,021 | -0.52(-3.45%) |
Jun 27, 2013 | 14.84 | 15.16 | 14.75 | 15.12 | 0 | +0.37(+2.54%) |
Jun 26, 2013 | 14.66 | 14.79 | 14.64 | 14.75 | 0 | +0.18(+1.26%) |
Jun 25, 2013 | 14.53 | 14.70 | 14.46 | 14.56 | 0 | +0.10(+0.69%) |
Jun 24, 2013 | 14.78 | 14.78 | 14.46 | 14.46 | 0 | -0.41(-2.77%) |
Jun 21, 2013 | 14.94 | 14.96 | 14.61 | 14.87 | 369,391 | +0.02(+0.12%) |
Jun 20, 2013 | 15.03 | 15.05 | 14.73 | 14.86 | 0 | -0.18(-1.22%) |
Jun 19, 2013 | 15.09 | 15.28 | 14.96 | 15.04 | 0 | -0.02(-0.12%) |
Jun 18, 2013 | 14.93 | 15.23 | 14.85 | 15.06 | 0 | +0.19(+1.29%) |
Jun 17, 2013 | 14.52 | 14.91 | 14.51 | 14.86 | 0 | +0.48(+3.30%) |
Jun 14, 2013 | 14.54 | 14.61 | 14.32 | 14.39 | 0 | -0.19(-1.32%) |
Jun 13, 2013 | 14.37 | 14.64 | 14.29 | 14.58 | 272,339 | +0.16(+1.14%) |
Jun 12, 2013 | 14.75 | 14.77 | 14.22 | 14.42 | 527,330 | -0.27(-1.81%) |
Jun 11, 2013 | 14.73 | 14.75 | 14.43 | 14.68 | 312,109 | -0.13(-0.86%) |
Jun 10, 2013 | 15.25 | 15.31 | 14.66 | 14.81 | 0 | -0.37(-2.41%) |
Jun 07, 2013 | 14.82 | 15.33 | 14.64 | 15.18 | 0 | +0.45(+3.04%) |
Jun 06, 2013 | 14.22 | 14.88 | 14.22 | 14.73 | 0 | +0.49(+3.47%) |
Jun 05, 2013 | 14.50 | 14.52 | 14.19 | 14.23 | 0 | -0.27(-1.83%) |
Jun 04, 2013 | 14.32 | 14.59 | 14.32 | 14.50 | 0 | +0.16(+1.08%) |
Jun 03, 2013 | 14.41 | 14.51 | 14.27 | 14.34 | 302,785 | -0.07(-0.51%) |
May 31, 2013 | 14.16 | 14.43 | 14.11 | 14.42 | 353,525 | +0.25(+1.74%) |
May 30, 2013 | 14.21 | 14.24 | 14.13 | 14.17 | 0 | -0.03(-0.19%) |
May 29, 2013 | 14.21 | 14.27 | 14.15 | 14.20 | 157,907 | -0.04(-0.26%) |
May 28, 2013 | 14.23 | 14.31 | 14.14 | 14.23 | 304,519 | +0.08(+0.58%) |
May 24, 2013 | 14.08 | 14.20 | 14.08 | 14.15 | 0 | +0.00(+0.00%) |
May 23, 2013 | 14.11 | 14.25 | 13.95 | 14.15 | 0 | -0.13(-0.89%) |
May 22, 2013 | 14.32 | 14.81 | 14.18 | 14.28 | 0 | -0.04(-0.25%) |
May 21, 2013 | 14.22 | 14.41 | 14.22 | 14.32 | 0 | -0.02(-0.13%) |
May 20, 2013 | 14.34 | 14.42 | 14.25 | 14.33 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14.26 | 14.41 | 14.18 | 14.33 | 0 | +0.15(+1.02%) |
May 16, 2013 | 14.28 | 14.35 | 14.18 | 14.19 | 108,993 | -0.15(-1.01%) |
May 15, 2013 | 14.41 | 14.41 | 14.23 | 14.33 | 0 | +0.05(+0.38%) |
May 13, 2013 | 14.37 | 14.37 | 14.20 | 14.28 | 0 | -0.05(-0.38%) |
May 10, 2013 | 14.27 | 14.40 | 14.15 | 14.33 | 0 | +0.08(+0.57%) |
May 09, 2013 | 14.38 | 14.38 | 14.22 | 14.25 | 0 | -0.03(-0.19%) |
May 08, 2013 | 14.26 | 14.32 | 14.22 | 14.28 | 0 | +0.04(+0.25%) |
May 07, 2013 | 14.45 | 14.51 | 14.22 | 14.24 | 0 | -0.12(-0.82%) |
May 06, 2013 | 14.26 | 14.43 | 14.21 | 14.36 | 0 | +0.12(+0.83%) |
May 03, 2013 | 14.40 | 14.42 | 14.22 | 14.24 | 0 | -0.05(-0.32%) |
May 02, 2013 | 13.74 | 14.41 | 13.65 | 14.29 | 0 | +0.64(+4.73%) |
May 01, 2013 | 13.69 | 13.75 | 13.62 | 13.64 | 355,308 | -0.04(-0.27%) |
Apr 30, 2013 | 13.60 | 13.68 | 13.50 | 13.68 | 0 | +0.09(+0.67%) |
Apr 29, 2013 | 13.52 | 13.61 | 13.44 | 13.59 | 357,204 | +0.11(+0.81%) |
Apr 26, 2013 | 13.58 | 13.56 | 13.44 | 13.48 | 232,401 | -0.08(-0.60%) |
Apr 25, 2013 | 13.53 | 13.63 | 13.44 | 13.56 | 0 | +0.05(+0.34%) |
Apr 24, 2013 | 13.34 | 13.52 | 13.28 | 13.52 | 0 | +0.15(+1.09%) |
Apr 23, 2013 | 13.15 | 13.38 | 13.12 | 13.37 | 330,058 | +0.24(+1.80%) |
Apr 22, 2013 | 13.08 | 13.13 | 12.92 | 13.13 | 289,431 | +0.05(+0.42%) |
Apr 19, 2013 | 13.03 | 13.17 | 13.00 | 13.08 | 378,248 | +0.08(+0.63%) |
Apr 18, 2013 | 13.04 | 13.07 | 12.87 | 13.00 | 659,406 | -0.09(-0.69%) |
Apr 17, 2013 | 12.63 | 13.27 | 12.46 | 13.09 | 1,084,464 | +0.30(+2.34%) |
Apr 16, 2013 | 12.85 | 13.02 | 12.73 | 12.79 | 765,561 | +0.01(+0.07%) |
Apr 15, 2013 | 13.07 | 13.07 | 12.77 | 12.78 | 483,888 | -0.35(-2.63%) |
Apr 12, 2013 | 13.23 | 13.27 | 13.09 | 13.13 | 319,361 | -0.17(-1.30%) |
Apr 11, 2013 | 13.26 | 13.33 | 13.23 | 13.30 | 184,008 | +0.00(+0.00%) |
Apr 10, 2013 | 13.25 | 13.37 | 13.15 | 13.30 | 238,955 | +0.05(+0.34%) |
Apr 09, 2013 | 13.18 | 13.26 | 13.13 | 13.25 | 252,091 | +0.06(+0.48%) |
Apr 08, 2013 | 13.19 | 13.21 | 13.11 | 13.19 | 236,212 | +0.01(+0.07%) |
Apr 05, 2013 | 13.17 | 13.20 | 13.12 | 13.18 | 371,808 | -0.07(-0.55%) |
Apr 04, 2013 | 13.25 | 13.30 | 13.17 | 13.25 | 366,657 | -0.01(-0.07%) |
Apr 03, 2013 | 13.32 | 13.34 | 13.19 | 13.26 | 520,292 | -0.10(-0.75%) |
Apr 02, 2013 | 13.46 | 13.50 | 13.30 | 13.36 | 583,911 | -0.10(-0.74%) |
Apr 01, 2013 | 13.51 | 13.52 | 13.29 | 13.46 | 519,390 | -0.08(-0.60%) |
Mar 28, 2013 | 13.44 | 13.56 | 13.44 | 13.54 | 336,037 | +0.04(+0.27%) |
Mar 27, 2013 | 13.39 | 13.54 | 13.33 | 13.51 | 297,682 | +0.05(+0.34%) |
Mar 26, 2013 | 13.41 | 13.46 | 13.34 | 13.46 | 265,975 | +0.07(+0.54%) |
Mar 25, 2013 | 13.52 | 13.56 | 13.38 | 13.39 | 224,473 | -0.12(-0.87%) |
Mar 22, 2013 | 13.54 | 13.54 | 13.43 | 13.51 | 193,034 | -0.03(-0.20%) |
Mar 21, 2013 | 13.50 | 13.70 | 13.44 | 13.53 | 245,783 | -0.04(-0.27%) |
Mar 20, 2013 | 13.45 | 13.58 | 13.38 | 13.57 | 272,605 | +0.20(+1.49%) |
Mar 19, 2013 | 13.43 | 13.47 | 13.34 | 13.37 | 308,496 | -0.04(-0.27%) |
Mar 18, 2013 | 13.42 | 13.48 | 13.37 | 13.41 | 177,530 | -0.15(-1.07%) |
Mar 15, 2013 | 13.53 | 13.59 | 13.43 | 13.55 | 375,507 | +0.00(+0.00%) |
Mar 14, 2013 | 13.58 | 13.65 | 13.46 | 13.55 | 181,087 | +0.00(+0.03%) |
Mar 13, 2013 | 13.48 | 13.56 | 13.38 | 13.55 | 229,421 | +0.10(+0.78%) |
Mar 12, 2013 | 13.57 | 13.57 | 13.43 | 13.44 | 201,224 | -0.13(-0.94%) |
Mar 11, 2013 | 13.52 | 13.58 | 13.40 | 13.57 | 221,292 | +0.10(+0.74%) |
Mar 08, 2013 | 13.54 | 13.59 | 13.46 | 13.47 | 135,793 | -0.02(-0.13%) |
Mar 07, 2013 | 13.54 | 13.54 | 13.43 | 13.49 | 177,141 | -0.05(-0.40%) |
Mar 06, 2013 | 13.52 | 13.67 | 13.41 | 13.54 | 280,768 | +0.09(+0.67%) |
Mar 05, 2013 | 13.35 | 13.53 | 13.35 | 13.45 | 375,677 | +0.13(+0.95%) |
Mar 04, 2013 | 13.28 | 13.35 | 13.17 | 13.33 | 299,273 | +0.05(+0.41%) |
Mar 01, 2013 | 13.30 | 13.36 | 13.23 | 13.27 | 369,366 | -0.09(-0.65%) |
Feb 28, 2013 | 13.45 | 13.45 | 13.28 | 13.36 | 416,610 | -0.10(-0.78%) |
Feb 27, 2013 | 13.20 | 13.49 | 13.14 | 13.46 | 665,830 | +0.22(+1.65%) |
Feb 26, 2013 | 13.15 | 13.36 | 13.11 | 13.24 | 576,084 | -0.14(-1.08%) |
Feb 22, 2013 | 13.39 | 13.53 | 13.32 | 13.39 | 350,611 | +0.04(+0.27%) |
Feb 21, 2013 | 13.36 | 13.40 | 13.25 | 13.35 | 473,188 | -0.05(-0.40%) |
Feb 20, 2013 | 13.67 | 13.68 | 13.40 | 13.41 | 435,002 | -0.25(-1.85%) |
Feb 19, 2013 | 13.54 | 13.70 | 13.50 | 13.66 | 1,052,234 | +0.12(+0.87%) |
Feb 15, 2013 | 13.57 | 13.58 | 13.47 | 13.54 | 381,629 | -0.02(-0.13%) |
Feb 14, 2013 | 13.57 | 13.64 | 13.52 | 13.56 | 271,488 | -0.08(-0.60%) |
Feb 13, 2013 | 13.48 | 13.65 | 13.44 | 13.64 | 551,362 | +0.16(+1.20%) |
Feb 12, 2013 | 13.44 | 13.51 | 13.43 | 13.48 | 268,521 | +0.01(+0.07%) |
Feb 11, 2013 | 13.42 | 13.52 | 13.41 | 13.47 | 214,465 | +0.01(+0.07%) |
Feb 08, 2013 | 13.35 | 13.49 | 13.29 | 13.46 | 312,934 | +0.08(+0.61%) |
Feb 07, 2013 | 13.35 | 13.39 | 13.24 | 13.38 | 442,799 | +0.01(+0.07%) |
Feb 06, 2013 | 13.26 | 13.38 | 13.22 | 13.37 | 368,884 | +0.17(+1.30%) |
Feb 04, 2013 | 13.09 | 13.22 | 13.08 | 13.20 | 613,107 | +0.03(+0.20%) |
Feb 01, 2013 | 12.91 | 13.22 | 12.89 | 13.17 | 730,283 | +0.27(+2.10%) |
Jan 31, 2013 | 12.77 | 12.91 | 12.68 | 12.90 | 1,169,558 | +0.16(+1.27%) |
Jan 30, 2013 | 12.73 | 12.77 | 12.71 | 12.74 | 524,350 | -0.02(-0.14%) |
Jan 29, 2013 | 12.59 | 12.77 | 12.55 | 12.76 | 682,665 | +0.13(+1.00%) |
Jan 28, 2013 | 12.60 | 12.68 | 12.52 | 12.63 | 638,090 | +0.02(+0.14%) |
Jan 25, 2013 | 12.37 | 12.63 | 12.32 | 12.61 | 1,445,778 | +0.26(+2.12%) |
Jan 24, 2013 | 12.32 | 12.42 | 12.32 | 12.35 | 1,191,957 | +0.07(+0.59%) |
Jan 23, 2013 | 12.49 | 12.49 | 12.24 | 12.28 | 2,213,895 | -0.33(-2.65%) |
Jan 22, 2013 | 12.64 | 12.72 | 12.58 | 12.61 | 5,193,570 | -0.07(-0.57%) |
Jan 18, 2013 | 12.64 | 12.70 | 12.62 | 12.68 | 327,236 | +0.05(+0.43%) |
Jan 17, 2013 | 12.59 | 12.70 | 12.56 | 12.63 | 465,806 | +0.00(+0.00%) |
Jan 16, 2013 | 12.53 | 12.79 | 12.45 | 12.63 | 854,710 | -0.09(-0.71%) |
Jan 15, 2013 | 12.72 | 12.81 | 12.66 | 12.72 | 557,765 | -0.05(-0.42%) |
Jan 14, 2013 | 12.83 | 12.87 | 12.70 | 12.77 | 373,020 | -0.04(-0.28%) |
Jan 11, 2013 | 12.86 | 12.88 | 12.77 | 12.81 | 480,982 | -0.02(-0.14%) |
Jan 10, 2013 | 12.80 | 12.90 | 12.77 | 12.83 | 300,802 | +0.05(+0.42%) |
Jan 09, 2013 | 12.83 | 12.88 | 12.73 | 12.77 | 291,605 | -0.06(-0.49%) |
Jan 08, 2013 | 12.88 | 12.93 | 12.68 | 12.84 | 395,503 | -0.03(-0.21%) |
Jan 07, 2013 | 12.65 | 12.89 | 12.62 | 12.86 | 809,537 | +0.15(+1.21%) |
Jan 04, 2013 | 12.52 | 12.77 | 12.49 | 12.71 | 751,807 | +0.25(+2.02%) |
Jan 03, 2013 | 12.47 | 12.55 | 12.35 | 12.46 | 538,730 | -0.07(-0.57%) |
Jan 02, 2013 | 12.52 | 12.63 | 12.33 | 12.53 | 586,027 | +0.20(+1.61%) |
Dec 31, 2012 | 12.22 | 12.34 | 12.17 | 12.33 | 441,344 | +0.10(+0.81%) |
Dec 28, 2012 | 12.28 | 12.37 | 12.21 | 12.23 | 417,411 | -0.05(-0.37%) |
Dec 27, 2012 | 12.32 | 12.37 | 12.16 | 12.28 | 621,239 | +0.03(+0.22%) |
Dec 26, 2012 | 12.40 | 12.48 | 12.23 | 12.25 | 478,059 | -0.16(-1.31%) |
Dec 24, 2012 | 12.57 | 12.57 | 12.37 | 12.41 | 317,587 | -0.12(-0.94%) |
Dec 21, 2012 | 12.62 | 12.68 | 12.52 | 12.53 | 1,142,967 | -0.23(-1.84%) |
Dec 20, 2012 | 12.68 | 12.84 | 12.60 | 12.77 | 800,125 | +0.07(+0.57%) |
Dec 19, 2012 | 12.63 | 12.97 | 12.60 | 12.69 | 759,101 | +0.11(+0.86%) |
Dec 18, 2012 | 12.65 | 12.67 | 12.54 | 12.58 | 604,388 | -0.07(-0.53%) |
Dec 17, 2012 | 12.42 | 12.65 | 12.42 | 12.65 | 479,315 | +0.25(+2.04%) |
Dec 14, 2012 | 12.43 | 12.47 | 12.33 | 12.40 | 499,603 | -0.08(-0.67%) |
Dec 13, 2012 | 12.46 | 12.52 | 12.37 | 12.48 | 390,250 | -0.06(-0.47%) |
Dec 12, 2012 | 12.55 | 12.63 | 12.50 | 12.54 | 532,076 | +0.07(+0.54%) |
Dec 11, 2012 | 12.43 | 12.48 | 12.30 | 12.48 | 627,233 | +0.13(+1.09%) |
Dec 10, 2012 | 12.85 | 12.86 | 12.27 | 12.34 | 1,319,658 | -0.41(-3.23%) |
Dec 07, 2012 | 12.80 | 12.82 | 12.69 | 12.75 | 190,196 | -0.03(-0.20%) |
Dec 06, 2012 | 12.78 | 12.90 | 12.66 | 12.78 | 464,242 | +0.08(+0.60%) |
Dec 05, 2012 | 12.72 | 12.76 | 12.64 | 12.70 | 290,732 | -0.01(-0.07%) |
Dec 04, 2012 | 12.63 | 12.78 | 12.63 | 12.71 | 324,310 | -0.16(-1.24%) |
Nov 30, 2012 | 12.76 | 12.91 | 12.70 | 12.87 | 473,625 | +0.17(+1.33%) |
Nov 29, 2012 | 12.77 | 12.85 | 12.69 | 12.70 | 329,785 | -0.05(-0.40%) |
Nov 28, 2012 | 12.56 | 12.87 | 12.56 | 12.75 | 472,758 | +0.14(+1.13%) |
Nov 27, 2012 | 12.61 | 12.74 | 12.57 | 12.61 | 317,688 | -0.07(-0.53%) |
Nov 26, 2012 | 12.62 | 12.72 | 12.57 | 12.68 | 573,522 | +0.03(+0.20%) |
Nov 23, 2012 | 12.49 | 12.65 | 12.40 | 12.65 | 324,862 | +0.18(+1.47%) |
Nov 21, 2012 | 11.96 | 12.47 | 11.87 | 12.47 | 596,196 | +0.51(+4.27%) |
Nov 20, 2012 | 11.91 | 12.00 | 11.87 | 11.96 | 319,067 | +0.04(+0.35%) |
Nov 19, 2012 | 11.87 | 11.93 | 11.83 | 11.92 | 395,872 | +0.15(+1.28%) |
Nov 16, 2012 | 11.91 | 11.93 | 11.70 | 11.77 | 896,607 | -0.16(-1.33%) |
Nov 15, 2012 | 11.78 | 11.97 | 11.78 | 11.92 | 323,649 | +0.13(+1.13%) |
Nov 14, 2012 | 11.99 | 12.01 | 11.73 | 11.79 | 323,871 | -0.16(-1.33%) |
Nov 13, 2012 | 11.92 | 12.12 | 11.92 | 11.95 | 342,622 | -0.03(-0.28%) |
Nov 12, 2012 | 12.11 | 12.11 | 11.92 | 11.98 | 369,840 | -0.08(-0.69%) |
Nov 09, 2012 | 12.15 | 12.20 | 12.02 | 12.07 | 310,585 | -0.13(-1.03%) |
Nov 08, 2012 | 12.35 | 12.40 | 12.17 | 12.19 | 366,869 | -0.14(-1.15%) |
Nov 07, 2012 | 12.23 | 12.47 | 12.10 | 12.33 | 1,201,164 | +0.02(+0.14%) |
Nov 06, 2012 | 12.16 | 12.47 | 12.13 | 12.32 | 415,340 | +0.16(+1.31%) |
Nov 05, 2012 | 11.98 | 12.20 | 11.91 | 12.16 | 326,851 | +0.17(+1.40%) |
Nov 02, 2012 | 12.02 | 12.10 | 11.97 | 11.99 | 201,567 | -0.03(-0.21%) |
Nov 01, 2012 | 11.89 | 12.07 | 11.85 | 12.02 | 219,107 | +0.10(+0.84%) |
Oct 31, 2012 | 11.76 | 11.92 | 11.70 | 11.92 | 211,816 | +0.21(+1.79%) |
Oct 26, 2012 | 11.77 | 11.71 | 11.71 | 11.71 | 250,294 | -0.09(-0.78%) |
Oct 25, 2012 | 11.77 | 11.89 | 11.71 | 11.80 | 227,022 | +0.07(+0.57%) |
Oct 24, 2012 | 11.73 | 11.76 | 11.69 | 11.73 | 409,628 | -0.02(-0.14%) |
Oct 23, 2012 | 11.72 | 11.77 | 11.68 | 11.75 | 505,290 | -0.03(-0.28%) |
Oct 19, 2012 | 12.19 | 12.20 | 11.77 | 11.78 | 674,045 | -0.48(-3.89%) |
Oct 18, 2012 | 12.30 | 12.38 | 12.20 | 12.26 | 647,022 | -0.08(-0.68%) |
Oct 17, 2012 | 11.80 | 12.38 | 11.78 | 12.34 | 727,294 | +0.41(+3.43%) |
Oct 16, 2012 | 11.95 | 12.02 | 11.84 | 11.93 | 508,394 | +0.03(+0.28%) |
Oct 15, 2012 | 11.81 | 11.93 | 11.79 | 11.90 | 251,966 | +0.07(+0.57%) |
Oct 12, 2012 | 11.98 | 12.01 | 11.79 | 11.83 | 436,614 | -0.15(-1.26%) |
Oct 11, 2012 | 11.91 | 11.98 | 11.87 | 11.98 | 486,087 | +0.12(+0.99%) |
Oct 10, 2012 | 11.95 | 11.95 | 11.86 | 11.87 | 191,719 | -0.05(-0.42%) |
Oct 09, 2012 | 11.99 | 11.99 | 11.87 | 11.92 | 248,300 | -0.03(-0.21%) |
Oct 08, 2012 | 11.87 | 11.98 | 11.87 | 11.94 | 126,681 | +0.00(+0.00%) |
Oct 05, 2012 | 11.91 | 11.98 | 11.90 | 11.94 | 238,559 | +0.03(+0.21%) |
Oct 04, 2012 | 11.87 | 11.93 | 11.81 | 11.92 | 112,778 | +0.07(+0.56%) |
Oct 03, 2012 | 11.92 | 11.95 | 11.83 | 11.85 | 268,838 | -0.03(-0.21%) |
Oct 02, 2012 | 11.78 | 11.94 | 11.78 | 11.87 | 204,832 | +0.09(+0.78%) |