Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.81 | 11.96 | 11.70 | 11.78 | 233,822 | -0.11(-0.92%) |
Sep 26, 2013 | 11.97 | 12.05 | 11.82 | 11.89 | 291,523 | -0.09(-0.72%) |
Sep 25, 2013 | 11.88 | 12.00 | 11.78 | 11.98 | 461,494 | +0.13(+1.06%) |
Sep 24, 2013 | 11.96 | 12.01 | 11.82 | 11.85 | 305,766 | -0.10(-0.81%) |
Sep 23, 2013 | 12.02 | 12.12 | 11.88 | 11.95 | 243,158 | -0.06(-0.52%) |
Sep 20, 2013 | 12.13 | 12.16 | 11.96 | 12.01 | 790,697 | -0.03(-0.28%) |
Sep 19, 2013 | 12.09 | 12.45 | 12.00 | 12.05 | 1,673,737 | -0.05(-0.42%) |
Sep 18, 2013 | 11.78 | 12.21 | 11.67 | 12.10 | 474,624 | +0.28(+2.37%) |
Sep 17, 2013 | 11.76 | 11.97 | 11.74 | 11.82 | 559,967 | +0.05(+0.39%) |
Sep 16, 2013 | 11.77 | 11.77 | 11.53 | 11.77 | 293,498 | +0.24(+2.08%) |
Sep 13, 2013 | 11.70 | 11.72 | 11.44 | 11.53 | 360,499 | -0.11(-0.98%) |
Sep 12, 2013 | 11.69 | 11.71 | 11.57 | 11.65 | 364,107 | -0.01(-0.05%) |
Sep 11, 2013 | 11.62 | 11.86 | 11.59 | 11.65 | 509,099 | +0.16(+1.39%) |
Sep 10, 2013 | 11.54 | 11.60 | 11.46 | 11.49 | 377,487 | +0.03(+0.25%) |
Sep 09, 2013 | 11.29 | 11.58 | 11.25 | 11.47 | 508,029 | +0.18(+1.57%) |
Sep 06, 2013 | 11.41 | 11.44 | 11.21 | 11.29 | 594,633 | -0.06(-0.50%) |
Sep 05, 2013 | 11.52 | 11.52 | 11.24 | 11.35 | 392,475 | -0.13(-1.14%) |
Sep 04, 2013 | 11.41 | 11.49 | 11.32 | 11.48 | 378,422 | +0.10(+0.90%) |
Sep 03, 2013 | 11.55 | 11.65 | 11.32 | 11.37 | 392,277 | -0.04(-0.35%) |
Aug 30, 2013 | 11.40 | 11.56 | 11.36 | 11.41 | 534,498 | -0.02(-0.20%) |
Aug 29, 2013 | 11.41 | 11.54 | 11.37 | 11.44 | 257,716 | +0.03(+0.25%) |
Aug 28, 2013 | 11.47 | 11.54 | 11.33 | 11.41 | 376,432 | -0.03(-0.30%) |
Aug 27, 2013 | 11.42 | 11.63 | 11.39 | 11.44 | 644,018 | -0.02(-0.20%) |
Aug 26, 2013 | 11.57 | 11.65 | 11.43 | 11.47 | 1,279,113 | -0.04(-0.35%) |
Aug 23, 2013 | 11.39 | 11.56 | 11.36 | 11.51 | 461,866 | +0.10(+0.90%) |
Aug 22, 2013 | 11.28 | 11.43 | 11.26 | 11.40 | 651,466 | +0.14(+1.22%) |
Aug 21, 2013 | 11.28 | 11.44 | 11.17 | 11.27 | 357,900 | -0.02(-0.20%) |
Aug 20, 2013 | 10.76 | 11.30 | 10.76 | 11.29 | 654,215 | +0.54(+4.99%) |
Aug 19, 2013 | 11.07 | 11.13 | 10.71 | 10.75 | 547,996 | -0.29(-2.64%) |
Aug 16, 2013 | 11.50 | 11.55 | 10.76 | 11.04 | 1,546,229 | -0.38(-3.35%) |
Aug 15, 2013 | 11.44 | 11.51 | 11.31 | 11.43 | 494,661 | -0.09(-0.79%) |
Aug 14, 2013 | 11.53 | 11.61 | 11.45 | 11.52 | 253,118 | -0.10(-0.84%) |
Aug 13, 2013 | 11.86 | 11.86 | 11.52 | 11.61 | 330,011 | -0.19(-1.64%) |
Aug 12, 2013 | 11.88 | 11.88 | 11.70 | 11.81 | 229,082 | -0.09(-0.72%) |
Aug 09, 2013 | 11.84 | 12.00 | 11.74 | 11.89 | 1,199,025 | -0.02(-0.14%) |
Aug 08, 2013 | 11.94 | 11.97 | 11.85 | 11.91 | 220,381 | +0.07(+0.63%) |
Aug 07, 2013 | 11.89 | 11.90 | 11.65 | 11.84 | 469,974 | -0.05(-0.43%) |
Aug 06, 2013 | 12.70 | 12.74 | 11.81 | 11.89 | 425,640 | +0.10(+0.87%) |
Aug 05, 2013 | 11.62 | 11.82 | 11.62 | 11.78 | 352,764 | +0.14(+1.18%) |
Aug 02, 2013 | 11.56 | 11.80 | 11.54 | 11.65 | 428,477 | +0.07(+0.59%) |
Aug 01, 2013 | 11.86 | 11.90 | 11.52 | 11.58 | 341,806 | -0.25(-2.12%) |
Jul 31, 2013 | 12.13 | 12.13 | 11.77 | 11.83 | 498,239 | -0.27(-2.26%) |
Jul 30, 2013 | 12.26 | 12.26 | 12.00 | 12.10 | 391,000 | -0.07(-0.61%) |
Jul 29, 2013 | 12.48 | 12.49 | 12.02 | 12.18 | 373,495 | -0.30(-2.38%) |
Jul 26, 2013 | 12.56 | 12.56 | 12.24 | 12.48 | 473,814 | -0.05(-0.36%) |
Jul 25, 2013 | 12.06 | 12.61 | 11.98 | 12.52 | 2,673,106 | +0.49(+4.03%) |
Jul 24, 2013 | 12.15 | 12.30 | 11.64 | 12.04 | 2,300,544 | -0.13(-1.03%) |
Jul 23, 2013 | 12.15 | 12.22 | 11.98 | 12.16 | 319,014 | +0.09(+0.76%) |
Jul 22, 2013 | 12.11 | 12.23 | 12.00 | 12.07 | 341,308 | +0.06(+0.48%) |
Jul 19, 2013 | 12.24 | 12.56 | 12.00 | 12.01 | 1,958,377 | -0.10(-0.85%) |
Jul 18, 2013 | 11.83 | 12.29 | 11.83 | 12.12 | 925,753 | +0.37(+3.16%) |
Jul 17, 2013 | 11.75 | 12.01 | 11.59 | 11.74 | 620,523 | +0.07(+0.64%) |
Jul 16, 2013 | 11.75 | 11.75 | 11.55 | 11.67 | 454,263 | +0.01(+0.05%) |
Jul 15, 2013 | 11.59 | 11.77 | 11.59 | 11.67 | 358,960 | +0.14(+1.19%) |
Jul 12, 2013 | 11.45 | 11.58 | 11.41 | 11.53 | 256,398 | +0.10(+0.85%) |
Jul 11, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 640,852 | +0.31(+2.77%) |
Jul 10, 2013 | 11.32 | 11.38 | 10.97 | 11.12 | 1,059,577 | -0.23(-2.06%) |
Jul 09, 2013 | 11.31 | 11.46 | 11.30 | 11.36 | 332,918 | +0.06(+0.51%) |
Jul 08, 2013 | 11.34 | 11.39 | 11.23 | 11.30 | 311,212 | -0.03(-0.25%) |
Jul 05, 2013 | 11.48 | 11.50 | 11.10 | 11.33 | 553,506 | -0.09(-0.80%) |
Jul 03, 2013 | 11.59 | 11.67 | 11.28 | 11.42 | 297,134 | -0.24(-2.06%) |
Jul 02, 2013 | 11.41 | 11.68 | 11.38 | 11.66 | 557,065 | +0.28(+2.46%) |
Jul 01, 2013 | 11.47 | 11.60 | 11.31 | 11.38 | 273,090 | -0.01(-0.05%) |
Jun 28, 2013 | 11.43 | 11.55 | 11.31 | 11.39 | 1,407,758 | -0.01(-0.10%) |
Jun 26, 2013 | 11.21 | 11.43 | 11.15 | 11.40 | 1,131,743 | +0.16(+1.42%) |
Jun 25, 2013 | 11.28 | 11.31 | 11.01 | 11.24 | 1,529,821 | +0.07(+0.61%) |
Jun 24, 2013 | 11.21 | 11.35 | 11.06 | 11.17 | 824,282 | -0.15(-1.36%) |
Jun 21, 2013 | 11.48 | 11.60 | 11.28 | 11.32 | 1,589,165 | -0.09(-0.80%) |
Jun 20, 2013 | 11.61 | 11.63 | 11.28 | 11.41 | 958,038 | -0.39(-3.34%) |
Jun 19, 2013 | 12.25 | 12.33 | 11.80 | 11.81 | 405,619 | -0.39(-3.23%) |
Jun 18, 2013 | 12.18 | 12.30 | 12.11 | 12.20 | 432,668 | +0.07(+0.61%) |
Jun 17, 2013 | 12.20 | 12.30 | 12.10 | 12.13 | 725,384 | +0.05(+0.38%) |
Jun 14, 2013 | 11.89 | 12.17 | 11.89 | 12.08 | 417,475 | +0.21(+1.78%) |
Jun 13, 2013 | 11.70 | 11.95 | 11.69 | 11.87 | 612,203 | +0.22(+1.86%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.53 | 11.65 | 1,235,519 | -0.40(-3.31%) |
Jun 11, 2013 | 12.13 | 12.24 | 12.01 | 12.05 | 183,797 | -0.21(-1.72%) |
Jun 10, 2013 | 12.38 | 12.40 | 12.17 | 12.26 | 252,711 | -0.09(-0.69%) |
Jun 07, 2013 | 12.41 | 12.56 | 12.22 | 12.35 | 307,767 | -0.02(-0.14%) |
Jun 06, 2013 | 12.18 | 12.39 | 11.85 | 12.37 | 606,908 | +0.17(+1.40%) |
Jun 05, 2013 | 12.41 | 12.41 | 12.09 | 12.20 | 407,373 | -0.19(-1.57%) |
Jun 04, 2013 | 12.48 | 12.55 | 12.18 | 12.39 | 850,294 | -0.07(-0.60%) |
Jun 03, 2013 | 12.61 | 12.71 | 12.37 | 12.46 | 696,936 | -0.09(-0.73%) |
May 31, 2013 | 12.93 | 13.10 | 12.56 | 12.56 | 799,866 | -0.45(-3.47%) |
May 30, 2013 | 12.99 | 13.21 | 12.91 | 13.01 | 959,150 | +0.09(+0.66%) |
May 29, 2013 | 13.13 | 13.15 | 12.73 | 12.92 | 1,471,976 | -0.35(-2.62%) |
May 28, 2013 | 13.32 | 13.55 | 13.17 | 13.27 | 629,168 | +0.11(+0.87%) |
May 24, 2013 | 13.15 | 13.23 | 12.91 | 13.15 | 433,968 | -0.01(-0.04%) |
May 23, 2013 | 13.15 | 13.31 | 12.99 | 13.16 | 543,350 | -0.12(-0.90%) |
May 22, 2013 | 13.53 | 13.90 | 13.14 | 13.28 | 954,321 | -0.20(-1.48%) |
May 21, 2013 | 13.37 | 13.50 | 13.37 | 13.48 | 254,804 | +0.13(+0.94%) |
May 20, 2013 | 13.46 | 13.62 | 13.35 | 13.35 | 368,894 | -0.11(-0.81%) |
May 17, 2013 | 13.74 | 13.80 | 13.42 | 13.46 | 445,393 | -0.19(-1.38%) |
May 16, 2013 | 13.49 | 13.78 | 13.38 | 13.65 | 1,445,660 | +0.10(+0.72%) |
May 15, 2013 | 13.27 | 13.55 | 13.22 | 13.55 | 638,485 | +0.38(+2.90%) |
May 13, 2013 | 13.18 | 13.25 | 13.09 | 13.17 | 413,748 | +0.05(+0.35%) |
May 10, 2013 | 13.03 | 13.23 | 13.02 | 13.13 | 501,896 | +0.17(+1.32%) |
May 09, 2013 | 12.94 | 13.13 | 12.86 | 12.95 | 455,237 | +0.10(+0.75%) |
May 08, 2013 | 12.91 | 12.92 | 12.80 | 12.86 | 445,249 | -0.01(-0.04%) |
May 07, 2013 | 12.84 | 12.98 | 12.77 | 12.86 | 547,028 | +0.26(+2.04%) |
May 06, 2013 | 12.75 | 12.75 | 12.54 | 12.61 | 363,252 | -0.04(-0.32%) |
May 03, 2013 | 12.64 | 12.71 | 12.59 | 12.65 | 284,499 | +0.17(+1.37%) |
May 02, 2013 | 12.21 | 12.61 | 12.21 | 12.48 | 357,473 | +0.10(+0.83%) |
May 01, 2013 | 12.62 | 12.63 | 12.31 | 12.37 | 570,515 | -0.21(-1.63%) |
Apr 30, 2013 | 12.54 | 12.62 | 12.48 | 12.58 | 550,847 | +0.07(+0.59%) |
Apr 29, 2013 | 12.53 | 12.61 | 12.42 | 12.50 | 267,704 | +0.05(+0.37%) |
Apr 26, 2013 | 12.69 | 12.65 | 12.45 | 12.46 | 344,604 | -0.19(-1.53%) |
Apr 25, 2013 | 12.69 | 12.73 | 12.56 | 12.65 | 328,305 | +0.01(+0.05%) |
Apr 24, 2013 | 12.87 | 12.87 | 12.63 | 12.65 | 258,611 | -0.16(-1.25%) |
Apr 23, 2013 | 12.83 | 12.97 | 12.72 | 12.81 | 361,944 | +0.09(+0.72%) |
Apr 22, 2013 | 12.81 | 12.84 | 12.52 | 12.72 | 575,301 | -0.09(-0.71%) |
Apr 19, 2013 | 12.28 | 12.82 | 12.13 | 12.81 | 2,517,102 | +0.62(+5.06%) |
Apr 18, 2013 | 12.32 | 12.32 | 12.10 | 12.19 | 315,393 | -0.05(-0.37%) |
Apr 17, 2013 | 12.64 | 12.64 | 12.08 | 12.24 | 510,969 | -0.37(-2.94%) |
Apr 16, 2013 | 12.45 | 12.76 | 12.33 | 12.61 | 437,070 | +0.26(+2.13%) |
Apr 15, 2013 | 12.62 | 12.70 | 12.33 | 12.34 | 405,847 | -0.30(-2.35%) |
Apr 12, 2013 | 12.55 | 12.73 | 12.54 | 12.64 | 462,635 | +0.02(+0.14%) |
Apr 11, 2013 | 12.45 | 12.73 | 12.43 | 12.62 | 380,879 | +0.22(+1.79%) |
Apr 10, 2013 | 12.26 | 12.42 | 12.16 | 12.40 | 529,106 | +0.21(+1.69%) |
Apr 09, 2013 | 12.34 | 12.34 | 12.19 | 12.20 | 308,275 | -0.06(-0.51%) |
Apr 08, 2013 | 12.18 | 12.30 | 12.06 | 12.26 | 642,941 | +0.07(+0.56%) |
Apr 05, 2013 | 12.21 | 12.24 | 12.14 | 12.19 | 425,624 | -0.14(-1.16%) |
Apr 04, 2013 | 12.31 | 12.56 | 12.17 | 12.33 | 380,257 | +0.02(+0.14%) |
Apr 03, 2013 | 12.28 | 12.37 | 12.14 | 12.32 | 422,002 | +0.09(+0.70%) |
Apr 02, 2013 | 12.24 | 12.31 | 12.21 | 12.23 | 535,450 | +0.10(+0.80%) |
Apr 01, 2013 | 12.19 | 12.20 | 12.00 | 12.13 | 567,777 | -0.01(-0.05%) |
Mar 28, 2013 | 12.24 | 12.29 | 12.06 | 12.14 | 734,778 | -0.03(-0.24%) |
Mar 27, 2013 | 12.10 | 12.28 | 12.08 | 12.17 | 433,143 | +0.07(+0.61%) |
Mar 26, 2013 | 11.96 | 12.21 | 11.96 | 12.09 | 688,993 | -0.16(-1.30%) |
Mar 25, 2013 | 12.33 | 12.36 | 12.18 | 12.25 | 503,219 | +0.00(+0.00%) |
Mar 22, 2013 | 12.27 | 12.33 | 12.17 | 12.25 | 548,977 | +0.06(+0.47%) |
Mar 21, 2013 | 12.33 | 12.53 | 12.18 | 12.20 | 678,415 | -0.11(-0.88%) |
Mar 20, 2013 | 12.33 | 12.41 | 12.27 | 12.30 | 235,475 | -0.02(-0.14%) |
Mar 19, 2013 | 12.56 | 12.56 | 12.27 | 12.32 | 406,117 | -0.22(-1.73%) |
Mar 18, 2013 | 12.53 | 12.54 | 12.37 | 12.54 | 565,439 | -0.05(-0.41%) |
Mar 15, 2013 | 12.33 | 12.65 | 12.25 | 12.59 | 1,447,448 | +0.26(+2.08%) |
Mar 14, 2013 | 12.38 | 12.42 | 12.30 | 12.33 | 318,673 | -0.01(-0.05%) |
Mar 13, 2013 | 12.37 | 12.38 | 12.23 | 12.34 | 205,564 | +0.02(+0.19%) |
Mar 12, 2013 | 12.41 | 12.44 | 12.30 | 12.32 | 208,967 | -0.04(-0.32%) |
Mar 11, 2013 | 12.34 | 12.46 | 12.29 | 12.36 | 277,595 | +0.03(+0.23%) |
Mar 08, 2013 | 12.45 | 12.50 | 12.21 | 12.33 | 558,998 | +0.00(+0.00%) |
Mar 07, 2013 | 12.34 | 12.44 | 12.28 | 12.33 | 306,141 | +0.03(+0.23%) |
Mar 06, 2013 | 12.41 | 12.41 | 12.26 | 12.30 | 283,510 | -0.09(-0.69%) |
Mar 05, 2013 | 12.54 | 12.66 | 12.38 | 12.38 | 884,289 | -0.06(-0.50%) |
Mar 04, 2013 | 12.20 | 12.57 | 12.18 | 12.45 | 713,940 | +0.29(+2.39%) |
Mar 01, 2013 | 12.10 | 12.30 | 12.02 | 12.16 | 454,789 | +0.05(+0.42%) |
Feb 28, 2013 | 11.98 | 12.16 | 11.97 | 12.10 | 782,072 | +0.18(+1.53%) |
Feb 27, 2013 | 11.76 | 12.09 | 11.72 | 11.92 | 633,919 | +0.21(+1.75%) |
Feb 26, 2013 | 11.84 | 11.88 | 11.65 | 11.72 | 477,855 | -0.19(-1.63%) |
Feb 22, 2013 | 11.87 | 11.91 | 11.74 | 11.91 | 479,993 | +0.14(+1.16%) |
Feb 21, 2013 | 11.65 | 11.92 | 11.65 | 11.77 | 832,209 | +0.11(+0.98%) |
Feb 20, 2013 | 11.94 | 12.04 | 11.63 | 11.66 | 461,014 | -0.30(-2.53%) |
Feb 19, 2013 | 11.80 | 12.00 | 11.70 | 11.96 | 1,588,000 | +0.22(+1.85%) |
Feb 15, 2013 | 11.63 | 11.78 | 11.55 | 11.74 | 613,736 | +0.16(+1.38%) |
Feb 14, 2013 | 11.76 | 11.76 | 11.56 | 11.59 | 426,951 | -0.17(-1.41%) |
Feb 13, 2013 | 11.78 | 11.81 | 11.72 | 11.75 | 372,589 | +0.03(+0.24%) |
Feb 12, 2013 | 11.57 | 11.72 | 11.57 | 11.72 | 372,677 | +0.20(+1.73%) |
Feb 11, 2013 | 11.56 | 11.60 | 11.49 | 11.52 | 284,933 | +0.00(+0.00%) |
Feb 08, 2013 | 11.57 | 11.57 | 11.40 | 11.52 | 441,563 | -0.01(-0.05%) |
Feb 07, 2013 | 11.61 | 11.65 | 11.47 | 11.53 | 588,579 | -0.08(-0.69%) |
Feb 06, 2013 | 11.52 | 11.62 | 11.47 | 11.61 | 470,953 | -0.07(-0.59%) |
Feb 04, 2013 | 11.60 | 11.85 | 11.55 | 11.68 | 1,049,727 | +0.08(+0.69%) |
Feb 01, 2013 | 11.32 | 11.60 | 11.24 | 11.60 | 1,638,193 | +0.34(+3.04%) |
Jan 31, 2013 | 11.29 | 11.31 | 11.17 | 11.25 | 1,484,215 | -0.02(-0.15%) |
Jan 30, 2013 | 11.28 | 11.29 | 11.11 | 11.27 | 786,057 | +0.03(+0.31%) |
Jan 29, 2013 | 11.28 | 11.28 | 11.04 | 11.24 | 1,075,054 | +0.03(+0.25%) |
Jan 28, 2013 | 11.21 | 11.29 | 11.09 | 11.21 | 920,897 | -0.02(-0.20%) |
Jan 25, 2013 | 11.30 | 11.36 | 11.19 | 11.23 | 605,828 | -0.08(-0.71%) |
Jan 24, 2013 | 11.39 | 11.45 | 11.26 | 11.31 | 679,062 | -0.03(-0.30%) |
Jan 23, 2013 | 11.51 | 11.51 | 11.24 | 11.35 | 721,454 | -0.16(-1.39%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.36 | 11.51 | 792,859 | +0.11(+1.00%) |
Jan 18, 2013 | 11.21 | 11.40 | 11.12 | 11.39 | 695,806 | +0.20(+1.78%) |
Jan 17, 2013 | 10.97 | 11.19 | 10.97 | 11.19 | 1,639,437 | +0.22(+2.03%) |
Jan 16, 2013 | 10.70 | 11.00 | 10.66 | 10.97 | 7,428,080 | +0.21(+1.96%) |
Jan 15, 2013 | 10.81 | 10.81 | 10.68 | 10.76 | 384,410 | +0.00(+0.00%) |
Jan 14, 2013 | 10.68 | 10.80 | 10.68 | 10.76 | 711,862 | +0.10(+0.91%) |
Jan 11, 2013 | 10.66 | 10.69 | 10.59 | 10.66 | 568,695 | +0.03(+0.32%) |
Jan 10, 2013 | 10.64 | 10.68 | 10.54 | 10.63 | 788,084 | +0.05(+0.43%) |
Jan 09, 2013 | 10.68 | 10.81 | 10.54 | 10.58 | 1,031,346 | -0.03(-0.32%) |
Jan 08, 2013 | 10.44 | 10.73 | 10.36 | 10.62 | 1,127,986 | +0.22(+2.09%) |
Jan 07, 2013 | 10.34 | 10.44 | 10.32 | 10.40 | 396,050 | +0.06(+0.55%) |
Jan 04, 2013 | 10.36 | 10.37 | 10.26 | 10.34 | 464,303 | +0.01(+0.06%) |
Jan 03, 2013 | 10.47 | 10.52 | 10.31 | 10.34 | 501,754 | -0.09(-0.82%) |
Jan 02, 2013 | 10.43 | 10.46 | 10.26 | 10.42 | 787,178 | +0.17(+1.61%) |
Dec 31, 2012 | 10.16 | 10.26 | 10.14 | 10.26 | 532,769 | +0.10(+1.01%) |
Dec 28, 2012 | 10.05 | 10.21 | 10.01 | 10.15 | 274,956 | +0.05(+0.51%) |
Dec 27, 2012 | 9.993 | 10.11 | 9.662 | 10.10 | 426,357 | -0.06(-0.56%) |
Dec 26, 2012 | 10.23 | 10.29 | 10.11 | 10.16 | 528,137 | +0.00(+0.00%) |
Dec 24, 2012 | 10.22 | 10.24 | 10.16 | 10.16 | 310,513 | -0.11(-1.06%) |
Dec 21, 2012 | 10.35 | 10.47 | 10.20 | 10.27 | 1,223,883 | -0.14(-1.32%) |
Dec 20, 2012 | 10.32 | 10.52 | 10.30 | 10.40 | 522,967 | +0.12(+1.16%) |
Dec 19, 2012 | 10.28 | 10.31 | 10.20 | 10.28 | 1,330,734 | +0.04(+0.39%) |
Dec 18, 2012 | 10.30 | 10.33 | 10.20 | 10.24 | 661,152 | +0.01(+0.11%) |
Dec 17, 2012 | 10.17 | 10.26 | 10.05 | 10.23 | 935,586 | +0.12(+1.18%) |
Dec 14, 2012 | 10.15 | 10.24 | 10.06 | 10.11 | 793,933 | -0.02(-0.17%) |
Dec 13, 2012 | 10.28 | 10.28 | 10.08 | 10.13 | 756,498 | -0.08(-0.78%) |
Dec 12, 2012 | 10.35 | 10.42 | 10.19 | 10.21 | 1,119,020 | -0.07(-0.67%) |
Dec 11, 2012 | 10.37 | 10.38 | 10.25 | 10.28 | 1,338,087 | +0.02(+0.22%) |
Dec 10, 2012 | 10.35 | 10.35 | 10.23 | 10.26 | 674,516 | -0.02(-0.22%) |
Dec 07, 2012 | 10.34 | 10.38 | 10.23 | 10.28 | 1,661,354 | +0.01(+0.11%) |
Dec 06, 2012 | 10.30 | 10.30 | 10.20 | 10.27 | 661,748 | -0.07(-0.66%) |
Dec 05, 2012 | 10.59 | 10.67 | 10.23 | 10.34 | 1,654,179 | -0.39(-3.67%) |
Dec 04, 2012 | 10.71 | 10.88 | 10.62 | 10.73 | 609,070 | -0.03(-0.26%) |
Nov 30, 2012 | 10.63 | 10.88 | 10.39 | 10.76 | 11,949,792 | +0.13(+1.23%) |
Nov 29, 2012 | 10.74 | 10.78 | 10.50 | 10.63 | 1,687,713 | -0.08(-0.75%) |
Nov 28, 2012 | 10.44 | 10.72 | 10.29 | 10.71 | 940,876 | +0.23(+2.23%) |
Nov 27, 2012 | 10.50 | 10.58 | 10.40 | 10.47 | 796,442 | +0.00(+0.00%) |
Nov 26, 2012 | 10.38 | 10.55 | 10.32 | 10.47 | 862,605 | +0.03(+0.33%) |
Nov 23, 2012 | 10.32 | 10.53 | 10.32 | 10.44 | 291,772 | +0.19(+1.89%) |
Nov 21, 2012 | 10.18 | 10.26 | 9.982 | 10.24 | 780,103 | +0.13(+1.30%) |
Nov 20, 2012 | 9.999 | 10.13 | 9.902 | 10.11 | 487,035 | +0.07(+0.68%) |
Nov 19, 2012 | 9.736 | 10.12 | 9.679 | 10.04 | 1,627,012 | +0.55(+5.83%) |
Nov 16, 2012 | 9.388 | 9.582 | 9.285 | 9.491 | 635,264 | +0.07(+0.79%) |
Nov 15, 2012 | 9.456 | 9.582 | 9.274 | 9.417 | 1,178,023 | -0.41(-4.13%) |
Nov 14, 2012 | 10.02 | 10.12 | 9.702 | 9.822 | 396,926 | -0.30(-2.93%) |
Nov 13, 2012 | 9.850 | 10.15 | 9.833 | 10.12 | 549,326 | +0.27(+2.78%) |
Nov 12, 2012 | 9.748 | 9.890 | 9.656 | 9.845 | 332,111 | +0.10(+1.00%) |
Nov 09, 2012 | 9.588 | 9.787 | 9.571 | 9.748 | 391,275 | +0.14(+1.43%) |
Nov 08, 2012 | 9.719 | 10.14 | 9.576 | 9.611 | 821,265 | -0.16(-1.64%) |
Nov 07, 2012 | 9.987 | 9.987 | 9.730 | 9.770 | 438,724 | -0.20(-2.00%) |
Nov 06, 2012 | 9.987 | 10.01 | 9.873 | 9.970 | 217,991 | +0.03(+0.34%) |
Nov 05, 2012 | 9.902 | 10.08 | 9.736 | 9.936 | 399,679 | +0.12(+1.22%) |
Nov 02, 2012 | 9.827 | 9.924 | 9.753 | 9.816 | 302,850 | -0.01(-0.12%) |
Nov 01, 2012 | 9.913 | 9.984 | 9.702 | 9.827 | 332,149 | -0.06(-0.58%) |
Oct 31, 2012 | 9.805 | 10.04 | 9.730 | 9.884 | 326,407 | +0.05(+0.52%) |
Oct 26, 2012 | 9.845 | 9.833 | 9.833 | 9.833 | 376,031 | +0.04(+0.41%) |
Oct 25, 2012 | 9.884 | 9.942 | 9.713 | 9.793 | 263,580 | -0.02(-0.23%) |
Oct 24, 2012 | 9.867 | 9.896 | 9.736 | 9.816 | 319,272 | +0.03(+0.35%) |
Oct 23, 2012 | 9.599 | 9.799 | 9.525 | 9.782 | 324,010 | +0.10(+1.06%) |
Oct 19, 2012 | 9.719 | 9.787 | 9.611 | 9.679 | 217,398 | -0.11(-1.11%) |
Oct 18, 2012 | 9.656 | 9.993 | 9.628 | 9.787 | 304,213 | +0.15(+1.60%) |
Oct 17, 2012 | 9.708 | 9.719 | 9.576 | 9.633 | 270,379 | -0.09(-0.94%) |
Oct 16, 2012 | 9.742 | 9.759 | 9.576 | 9.725 | 314,683 | +0.04(+0.41%) |
Oct 15, 2012 | 9.611 | 9.691 | 9.491 | 9.685 | 280,328 | +0.10(+1.07%) |
Oct 12, 2012 | 9.639 | 9.677 | 9.502 | 9.582 | 411,873 | -0.09(-0.89%) |
Oct 11, 2012 | 9.736 | 9.822 | 9.650 | 9.668 | 652,724 | -0.04(-0.41%) |
Oct 10, 2012 | 9.656 | 9.725 | 9.536 | 9.708 | 362,254 | +0.03(+0.35%) |
Oct 09, 2012 | 9.690 | 9.730 | 9.582 | 9.673 | 662,817 | -0.02(-0.18%) |
Oct 08, 2012 | 9.702 | 9.708 | 9.542 | 9.690 | 232,405 | -0.02(-0.24%) |
Oct 05, 2012 | 9.753 | 9.816 | 9.599 | 9.713 | 528,479 | -0.03(-0.35%) |
Oct 04, 2012 | 9.702 | 9.826 | 9.616 | 9.748 | 703,060 | +0.05(+0.53%) |
Oct 03, 2012 | 9.434 | 9.839 | 9.402 | 9.696 | 658,261 | +0.30(+3.22%) |
Oct 02, 2012 | 9.245 | 9.411 | 9.177 | 9.394 | 288,485 | +0.17(+1.79%) |