Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.16 | 16.31 | 15.97 | 16.25 | 545,493 | -0.01(-0.08%) |
Sep 27, 2013 | 16.22 | 16.41 | 16.19 | 16.26 | 0 | -0.09(-0.52%) |
Sep 26, 2013 | 16.37 | 16.45 | 16.20 | 16.35 | 209,628 | -0.01(-0.06%) |
Sep 25, 2013 | 16.38 | 16.46 | 16.29 | 16.36 | 397,976 | -0.02(-0.14%) |
Sep 24, 2013 | 16.29 | 16.45 | 16.21 | 16.38 | 481,534 | +0.05(+0.32%) |
Sep 23, 2013 | 16.37 | 16.50 | 16.14 | 16.33 | 499,256 | -0.03(-0.16%) |
Sep 20, 2013 | 16.12 | 16.52 | 16.01 | 16.35 | 0 | +0.40(+2.52%) |
Sep 19, 2013 | 16.23 | 16.29 | 15.84 | 15.95 | 569,777 | -0.27(-1.66%) |
Sep 18, 2013 | 16.10 | 16.36 | 15.98 | 16.22 | 0 | +0.14(+0.90%) |
Sep 17, 2013 | 15.87 | 16.10 | 15.79 | 16.08 | 0 | +0.20(+1.24%) |
Sep 16, 2013 | 15.95 | 16.05 | 15.81 | 15.88 | 0 | +0.01(+0.04%) |
Sep 13, 2013 | 15.85 | 15.92 | 15.75 | 15.87 | 0 | +0.08(+0.50%) |
Sep 12, 2013 | 15.83 | 15.91 | 15.76 | 15.79 | 0 | -0.03(-0.21%) |
Sep 11, 2013 | 15.96 | 15.96 | 15.74 | 15.83 | 0 | -0.14(-0.87%) |
Sep 10, 2013 | 15.74 | 15.97 | 15.67 | 15.96 | 212,771 | +0.31(+1.97%) |
Sep 09, 2013 | 15.54 | 15.69 | 15.41 | 15.66 | 0 | +0.14(+0.89%) |
Sep 06, 2013 | 15.71 | 15.76 | 15.25 | 15.52 | 0 | -0.11(-0.67%) |
Sep 05, 2013 | 15.56 | 15.68 | 15.52 | 15.62 | 0 | +0.09(+0.59%) |
Sep 04, 2013 | 15.46 | 15.64 | 15.43 | 15.53 | 0 | +0.05(+0.34%) |
Sep 03, 2013 | 15.41 | 15.73 | 15.38 | 15.48 | 0 | +0.22(+1.42%) |
Aug 30, 2013 | 15.56 | 15.56 | 15.24 | 15.26 | 0 | -0.32(-2.07%) |
Aug 29, 2013 | 15.49 | 15.70 | 15.45 | 15.58 | 186,635 | +0.09(+0.55%) |
Aug 28, 2013 | 15.42 | 15.61 | 15.41 | 15.50 | 0 | +0.04(+0.26%) |
Aug 27, 2013 | 15.54 | 15.63 | 15.25 | 15.46 | 504,910 | -0.28(-1.80%) |
Aug 26, 2013 | 15.83 | 15.90 | 15.69 | 15.74 | 0 | -0.09(-0.58%) |
Aug 23, 2013 | 15.87 | 15.90 | 15.64 | 15.83 | 0 | -0.07(-0.41%) |
Aug 22, 2013 | 15.66 | 15.99 | 15.59 | 15.90 | 143,923 | +0.24(+1.55%) |
Aug 21, 2013 | 15.85 | 15.89 | 15.56 | 15.66 | 0 | -0.28(-1.77%) |
Aug 20, 2013 | 15.71 | 16.11 | 15.70 | 15.94 | 275,899 | +0.22(+1.38%) |
Aug 19, 2013 | 15.87 | 15.87 | 15.65 | 15.72 | 343,926 | -0.12(-0.79%) |
Aug 16, 2013 | 15.89 | 16.19 | 15.71 | 15.85 | 0 | -0.12(-0.78%) |
Aug 15, 2013 | 16.04 | 16.23 | 15.93 | 15.97 | 278,123 | -0.19(-1.18%) |
Aug 14, 2013 | 16.14 | 16.27 | 16.12 | 16.16 | 183,687 | +0.01(+0.08%) |
Aug 13, 2013 | 16.14 | 16.23 | 15.93 | 16.15 | 251,562 | +0.04(+0.24%) |
Aug 12, 2013 | 16.03 | 16.18 | 15.94 | 16.11 | 182,397 | -0.02(-0.12%) |
Aug 09, 2013 | 16.12 | 16.25 | 15.99 | 16.13 | 140,035 | -0.01(-0.04%) |
Aug 08, 2013 | 16.29 | 16.39 | 16.10 | 16.14 | 161,050 | -0.06(-0.37%) |
Aug 07, 2013 | 16.32 | 16.35 | 16.16 | 16.20 | 318,536 | -0.21(-1.28%) |
Aug 06, 2013 | 16.62 | 16.62 | 16.31 | 16.41 | 234,309 | -0.25(-1.50%) |
Aug 05, 2013 | 16.69 | 16.82 | 16.54 | 16.66 | 143,908 | -0.03(-0.20%) |
Aug 02, 2013 | 16.51 | 16.69 | 16.32 | 16.69 | 175,795 | +0.10(+0.63%) |
Aug 01, 2013 | 16.47 | 16.64 | 16.39 | 16.58 | 283,018 | +0.22(+1.32%) |
Jul 31, 2013 | 16.23 | 16.77 | 16.23 | 16.37 | 0 | +0.14(+0.89%) |
Jul 30, 2013 | 16.02 | 16.34 | 16.02 | 16.22 | 0 | +0.23(+1.43%) |
Jul 29, 2013 | 16.24 | 16.25 | 15.89 | 15.99 | 0 | -0.22(-1.37%) |
Jul 26, 2013 | 16.26 | 16.33 | 16.04 | 16.22 | 0 | -0.13(-0.80%) |
Jul 25, 2013 | 16.40 | 16.60 | 16.19 | 16.35 | 0 | -0.14(-0.83%) |
Jul 24, 2013 | 16.47 | 16.56 | 16.36 | 16.49 | 0 | +0.01(+0.08%) |
Jul 23, 2013 | 16.49 | 16.54 | 16.37 | 16.47 | 0 | -0.01(-0.08%) |
Jul 22, 2013 | 16.37 | 16.56 | 16.37 | 16.49 | 0 | +0.02(+0.12%) |
Jul 19, 2013 | 16.39 | 16.48 | 16.34 | 16.47 | 0 | +0.02(+0.12%) |
Jul 18, 2013 | 16.30 | 16.54 | 16.25 | 16.45 | 0 | +0.15(+0.92%) |
Jul 17, 2013 | 16.30 | 16.37 | 16.08 | 16.30 | 219,020 | +0.06(+0.36%) |
Jul 16, 2013 | 16.36 | 16.41 | 15.93 | 16.24 | 0 | -0.13(-0.80%) |
Jul 15, 2013 | 16.38 | 16.47 | 15.88 | 16.37 | 0 | +0.01(+0.04%) |
Jul 12, 2013 | 16.22 | 16.42 | 16.19 | 16.36 | 0 | +0.18(+1.09%) |
Jul 11, 2013 | 16.47 | 16.50 | 16.05 | 16.18 | 0 | -0.20(-1.20%) |
Jul 10, 2013 | 16.71 | 16.73 | 16.33 | 16.38 | 0 | -0.35(-2.08%) |
Jul 09, 2013 | 16.70 | 16.74 | 16.27 | 16.73 | 0 | +0.10(+0.59%) |
Jul 08, 2013 | 16.64 | 16.70 | 16.57 | 16.63 | 359,111 | +0.02(+0.12%) |
Jul 05, 2013 | 16.38 | 16.61 | 16.30 | 16.61 | 0 | +0.42(+2.59%) |
Jul 03, 2013 | 16.11 | 16.28 | 16.00 | 16.19 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 15.97 | 16.30 | 15.80 | 16.19 | 0 | +0.22(+1.40%) |
Jul 01, 2013 | 15.70 | 16.03 | 15.60 | 15.97 | 0 | +0.37(+2.35%) |
Jun 28, 2013 | 15.35 | 15.65 | 15.28 | 15.60 | 670,306 | +0.17(+1.10%) |
Jun 27, 2013 | 15.16 | 15.46 | 15.16 | 15.43 | 0 | +0.35(+2.35%) |
Jun 26, 2013 | 15.20 | 15.25 | 14.99 | 15.08 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 14.79 | 15.14 | 14.64 | 15.08 | 0 | +0.39(+2.68%) |
Jun 24, 2013 | 14.67 | 14.80 | 14.55 | 14.68 | 0 | -0.09(-0.58%) |
Jun 21, 2013 | 14.47 | 14.78 | 14.39 | 14.77 | 1,455,615 | +0.37(+2.55%) |
Jun 20, 2013 | 14.29 | 14.61 | 14.26 | 14.40 | 0 | -0.08(-0.54%) |
Jun 19, 2013 | 14.55 | 14.59 | 14.36 | 14.48 | 0 | -0.11(-0.76%) |
Jun 18, 2013 | 14.38 | 14.65 | 14.36 | 14.59 | 0 | +0.22(+1.50%) |
Jun 17, 2013 | 14.38 | 14.50 | 14.31 | 14.38 | 0 | +0.12(+0.83%) |
Jun 14, 2013 | 14.40 | 14.40 | 14.13 | 14.26 | 0 | -0.19(-1.32%) |
Jun 13, 2013 | 14.17 | 14.47 | 14.12 | 14.45 | 170,403 | +0.25(+1.75%) |
Jun 12, 2013 | 14.41 | 14.41 | 14.12 | 14.20 | 130,850 | -0.14(-1.00%) |
Jun 11, 2013 | 14.48 | 14.53 | 14.34 | 14.34 | 241,272 | -0.29(-1.97%) |
Jun 10, 2013 | 14.49 | 14.64 | 14.42 | 14.63 | 0 | +0.16(+1.13%) |
Jun 07, 2013 | 14.43 | 14.52 | 14.31 | 14.47 | 0 | +0.12(+0.87%) |
Jun 06, 2013 | 14.20 | 14.38 | 14.06 | 14.34 | 234,692 | +0.10(+0.74%) |
Jun 05, 2013 | 14.38 | 14.41 | 14.23 | 14.24 | 0 | -0.16(-1.14%) |
Jun 04, 2013 | 14.51 | 14.63 | 14.30 | 14.40 | 0 | -0.09(-0.63%) |
Jun 03, 2013 | 14.34 | 14.53 | 14.23 | 14.49 | 540,269 | +0.18(+1.28%) |
May 31, 2013 | 14.22 | 14.38 | 14.22 | 14.31 | 346,393 | -0.01(-0.09%) |
May 30, 2013 | 14.14 | 14.34 | 14.09 | 14.32 | 293,487 | +0.19(+1.34%) |
May 29, 2013 | 14.22 | 14.34 | 14.12 | 14.13 | 190,582 | -0.19(-1.33%) |
May 28, 2013 | 14.42 | 14.68 | 14.19 | 14.32 | 317,322 | +0.07(+0.46%) |
May 24, 2013 | 14.07 | 14.26 | 13.93 | 14.26 | 0 | +0.09(+0.65%) |
May 23, 2013 | 14.10 | 14.24 | 14.01 | 14.17 | 0 | -0.07(-0.46%) |
May 22, 2013 | 14.41 | 14.55 | 14.15 | 14.23 | 0 | -0.20(-1.36%) |
May 21, 2013 | 14.40 | 14.48 | 14.30 | 14.43 | 0 | +0.01(+0.09%) |
May 20, 2013 | 14.38 | 14.47 | 14.37 | 14.41 | 0 | -0.02(-0.14%) |
May 17, 2013 | 14.32 | 14.49 | 14.32 | 14.43 | 0 | +0.16(+1.10%) |
May 16, 2013 | 14.26 | 14.40 | 14.24 | 14.28 | 134,375 | -0.04(-0.27%) |
May 15, 2013 | 14.17 | 14.38 | 14.17 | 14.32 | 0 | +0.27(+1.91%) |
May 13, 2013 | 14.07 | 14.24 | 14.01 | 14.05 | 0 | -0.03(-0.19%) |
May 10, 2013 | 14.07 | 14.15 | 14.01 | 14.07 | 0 | +0.05(+0.33%) |
May 09, 2013 | 14.05 | 14.15 | 14.02 | 14.03 | 0 | -0.06(-0.42%) |
May 08, 2013 | 14.05 | 14.14 | 13.95 | 14.09 | 0 | +0.00(+0.00%) |
May 07, 2013 | 14.03 | 14.15 | 13.97 | 14.09 | 0 | +0.05(+0.37%) |
May 06, 2013 | 13.95 | 14.15 | 13.85 | 14.03 | 0 | +0.07(+0.47%) |
May 03, 2013 | 14.00 | 14.15 | 13.94 | 13.97 | 0 | +0.17(+1.23%) |
May 02, 2013 | 13.76 | 13.94 | 13.69 | 13.80 | 0 | +0.10(+0.76%) |
May 01, 2013 | 14.00 | 14.10 | 13.60 | 13.70 | 752,753 | -0.31(-2.19%) |
Apr 30, 2013 | 14.00 | 14.03 | 13.88 | 14.00 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 13.94 | 14.05 | 13.90 | 14.00 | 273,280 | +0.08(+0.56%) |
Apr 26, 2013 | 14.02 | 14.02 | 13.81 | 13.92 | 393,229 | -0.10(-0.74%) |
Apr 25, 2013 | 13.89 | 14.07 | 13.77 | 14.03 | 405,877 | +0.23(+1.70%) |
Apr 24, 2013 | 13.61 | 13.88 | 13.55 | 13.79 | 248,690 | +0.12(+0.86%) |
Apr 23, 2013 | 14.01 | 14.01 | 13.49 | 13.68 | 601,216 | +0.45(+3.40%) |
Apr 22, 2013 | 13.26 | 13.34 | 12.95 | 13.23 | 391,919 | +0.01(+0.05%) |
Apr 19, 2013 | 13.08 | 13.25 | 13.04 | 13.22 | 426,130 | +0.12(+0.95%) |
Apr 18, 2013 | 13.28 | 13.34 | 13.06 | 13.10 | 444,449 | -0.14(-1.03%) |
Apr 17, 2013 | 13.32 | 13.47 | 13.11 | 13.23 | 714,056 | -0.20(-1.51%) |
Apr 16, 2013 | 13.58 | 13.66 | 13.38 | 13.43 | 653,011 | -0.08(-0.58%) |
Apr 15, 2013 | 14.00 | 14.03 | 13.41 | 13.51 | 686,733 | -0.53(-3.76%) |
Apr 12, 2013 | 13.79 | 14.28 | 13.79 | 14.04 | 700,015 | +0.18(+1.27%) |
Apr 11, 2013 | 13.91 | 14.03 | 13.84 | 13.87 | 541,619 | -0.05(-0.38%) |
Apr 10, 2013 | 13.80 | 13.99 | 13.75 | 13.92 | 728,974 | +0.16(+1.19%) |
Apr 09, 2013 | 13.85 | 13.90 | 13.61 | 13.75 | 627,328 | -0.03(-0.24%) |
Apr 08, 2013 | 13.90 | 13.90 | 13.74 | 13.79 | 584,158 | -0.11(-0.80%) |
Apr 05, 2013 | 13.85 | 13.90 | 13.71 | 13.90 | 694,197 | +0.05(+0.38%) |
Apr 04, 2013 | 13.80 | 13.87 | 13.62 | 13.85 | 429,723 | +0.04(+0.28%) |
Apr 03, 2013 | 13.88 | 13.96 | 13.73 | 13.81 | 887,124 | -0.08(-0.56%) |
Apr 02, 2013 | 14.18 | 14.21 | 13.86 | 13.88 | 1,020,407 | -0.24(-1.71%) |
Apr 01, 2013 | 14.12 | 14.20 | 13.60 | 14.13 | 2,456,099 | -0.21(-1.46%) |
Mar 28, 2013 | 14.24 | 14.40 | 14.15 | 14.33 | 2,663,680 | +0.10(+0.73%) |
Mar 27, 2013 | 14.12 | 14.23 | 13.98 | 14.23 | 397,540 | +0.01(+0.05%) |
Mar 26, 2013 | 14.19 | 14.24 | 14.07 | 14.22 | 651,345 | +0.07(+0.46%) |
Mar 25, 2013 | 13.96 | 14.21 | 13.89 | 14.16 | 793,525 | +0.22(+1.54%) |
Mar 22, 2013 | 13.85 | 14.00 | 13.81 | 13.94 | 368,482 | +0.10(+0.75%) |
Mar 21, 2013 | 13.83 | 13.92 | 13.77 | 13.84 | 370,760 | -0.08(-0.56%) |
Mar 20, 2013 | 13.88 | 13.96 | 13.80 | 13.92 | 408,078 | +0.07(+0.52%) |
Mar 19, 2013 | 13.64 | 13.90 | 13.53 | 13.85 | 978,686 | +0.27(+1.97%) |
Mar 18, 2013 | 13.67 | 13.80 | 13.47 | 13.58 | 407,109 | -0.25(-1.84%) |
Mar 15, 2013 | 13.76 | 13.87 | 13.70 | 13.83 | 790,633 | +0.10(+0.76%) |
Mar 14, 2013 | 13.53 | 13.77 | 13.47 | 13.73 | 551,401 | +0.25(+1.84%) |
Mar 13, 2013 | 13.34 | 13.60 | 13.29 | 13.48 | 291,222 | +0.14(+1.08%) |
Mar 12, 2013 | 13.38 | 13.44 | 13.30 | 13.34 | 402,923 | -0.05(-0.39%) |
Mar 11, 2013 | 13.43 | 13.43 | 13.27 | 13.39 | 649,183 | -0.10(-0.73%) |
Mar 08, 2013 | 13.62 | 13.70 | 13.36 | 13.49 | 430,768 | -0.02(-0.14%) |
Mar 07, 2013 | 13.34 | 13.53 | 13.27 | 13.51 | 172,573 | +0.17(+1.27%) |
Mar 06, 2013 | 13.30 | 13.37 | 13.27 | 13.34 | 108,593 | +0.06(+0.44%) |
Mar 05, 2013 | 13.16 | 13.36 | 13.02 | 13.28 | 288,841 | +0.15(+1.14%) |
Mar 04, 2013 | 12.95 | 13.19 | 12.94 | 13.13 | 271,604 | +0.11(+0.85%) |
Mar 01, 2013 | 12.95 | 13.05 | 12.76 | 13.02 | 335,711 | -0.03(-0.20%) |
Feb 28, 2013 | 12.91 | 13.15 | 12.91 | 13.04 | 277,626 | +0.08(+0.65%) |
Feb 27, 2013 | 12.93 | 13.06 | 12.91 | 12.96 | 259,954 | +0.00(+0.00%) |
Feb 26, 2013 | 13.05 | 13.40 | 12.86 | 12.96 | 290,043 | -0.06(-0.45%) |
Feb 25, 2013 | 13.34 | 13.39 | 12.99 | 13.02 | 309,311 | -0.26(-1.96%) |
Feb 22, 2013 | 13.31 | 13.33 | 13.16 | 13.28 | 402,505 | +0.07(+0.49%) |
Feb 21, 2013 | 13.43 | 13.55 | 13.21 | 13.21 | 344,229 | -0.18(-1.36%) |
Feb 20, 2013 | 13.43 | 13.48 | 13.32 | 13.40 | 713,783 | -0.05(-0.39%) |
Feb 19, 2013 | 13.31 | 13.48 | 13.24 | 13.45 | 435,902 | +0.18(+1.38%) |
Feb 15, 2013 | 13.40 | 13.40 | 13.22 | 13.27 | 362,437 | -0.05(-0.39%) |
Feb 14, 2013 | 13.43 | 13.49 | 13.31 | 13.32 | 186,215 | -0.16(-1.21%) |
Feb 13, 2013 | 13.59 | 13.59 | 13.41 | 13.48 | 318,281 | -0.07(-0.48%) |
Feb 12, 2013 | 13.38 | 13.57 | 13.36 | 13.55 | 383,081 | +0.22(+1.66%) |
Feb 11, 2013 | 13.24 | 13.32 | 13.15 | 13.32 | 211,767 | +0.03(+0.25%) |
Feb 08, 2013 | 13.28 | 13.32 | 13.21 | 13.29 | 289,013 | +0.01(+0.05%) |
Feb 07, 2013 | 13.32 | 13.34 | 13.17 | 13.28 | 234,427 | -0.07(-0.54%) |
Feb 06, 2013 | 13.23 | 13.36 | 13.22 | 13.36 | 300,393 | +0.20(+1.54%) |
Feb 04, 2013 | 13.20 | 13.28 | 13.04 | 13.15 | 654,089 | -0.13(-0.98%) |
Feb 01, 2013 | 13.21 | 13.30 | 13.03 | 13.28 | 325,838 | +0.18(+1.34%) |
Jan 31, 2013 | 13.10 | 13.21 | 13.03 | 13.11 | 463,653 | +0.03(+0.20%) |
Jan 30, 2013 | 13.35 | 13.35 | 13.04 | 13.08 | 379,535 | -0.32(-2.37%) |
Jan 29, 2013 | 13.42 | 13.52 | 13.28 | 13.40 | 743,992 | -0.06(-0.48%) |
Jan 28, 2013 | 13.15 | 13.50 | 13.11 | 13.47 | 705,481 | +0.36(+2.72%) |
Jan 25, 2013 | 13.10 | 13.12 | 12.98 | 13.11 | 459,386 | +0.08(+0.60%) |
Jan 24, 2013 | 12.88 | 13.10 | 12.78 | 13.03 | 1,432,262 | +0.19(+1.52%) |
Jan 23, 2013 | 12.78 | 12.87 | 12.77 | 12.84 | 592,918 | +0.03(+0.25%) |
Jan 22, 2013 | 12.53 | 12.81 | 12.51 | 12.80 | 466,994 | +0.25(+2.02%) |
Jan 18, 2013 | 12.52 | 12.58 | 12.42 | 12.55 | 324,394 | +0.06(+0.52%) |
Jan 17, 2013 | 12.38 | 12.54 | 12.36 | 12.49 | 859,844 | +0.16(+1.32%) |
Jan 16, 2013 | 12.12 | 12.37 | 12.11 | 12.32 | 262,313 | +0.15(+1.23%) |
Jan 15, 2013 | 12.15 | 12.21 | 12.08 | 12.17 | 447,159 | -0.06(-0.53%) |
Jan 14, 2013 | 12.15 | 12.24 | 12.10 | 12.24 | 433,449 | +0.05(+0.43%) |
Jan 11, 2013 | 12.40 | 12.40 | 12.08 | 12.19 | 305,788 | -0.19(-1.52%) |
Jan 10, 2013 | 12.32 | 12.40 | 12.25 | 12.38 | 271,363 | +0.08(+0.63%) |
Jan 09, 2013 | 12.29 | 12.40 | 12.22 | 12.30 | 363,443 | +0.06(+0.53%) |
Jan 08, 2013 | 12.29 | 12.32 | 12.14 | 12.23 | 290,136 | -0.03(-0.26%) |
Jan 07, 2013 | 12.22 | 12.30 | 12.17 | 12.27 | 198,958 | -0.03(-0.26%) |
Jan 04, 2013 | 12.17 | 12.36 | 12.15 | 12.30 | 456,397 | +0.20(+1.66%) |
Jan 03, 2013 | 12.14 | 12.16 | 12.04 | 12.10 | 392,013 | -0.01(-0.11%) |
Jan 02, 2013 | 11.95 | 12.13 | 11.66 | 12.11 | 524,330 | +0.45(+3.90%) |
Dec 31, 2012 | 11.55 | 11.69 | 11.48 | 11.66 | 283,046 | +0.11(+0.96%) |
Dec 28, 2012 | 11.46 | 11.62 | 11.36 | 11.55 | 307,079 | +0.01(+0.11%) |
Dec 27, 2012 | 11.58 | 11.63 | 11.34 | 11.53 | 394,068 | -0.01(-0.06%) |
Dec 26, 2012 | 11.61 | 11.62 | 11.47 | 11.54 | 191,955 | -0.01(-0.11%) |
Dec 24, 2012 | 11.64 | 11.64 | 11.43 | 11.55 | 99,105 | -0.03(-0.28%) |
Dec 21, 2012 | 11.47 | 11.62 | 11.45 | 11.58 | 1,704,247 | +0.01(+0.11%) |
Dec 20, 2012 | 11.42 | 11.59 | 11.36 | 11.57 | 701,972 | +0.12(+1.02%) |
Dec 19, 2012 | 11.33 | 11.47 | 11.27 | 11.45 | 795,378 | +0.10(+0.86%) |
Dec 18, 2012 | 11.14 | 11.37 | 11.14 | 11.36 | 630,458 | +0.19(+1.74%) |
Dec 17, 2012 | 11.08 | 11.25 | 11.07 | 11.16 | 588,324 | +0.14(+1.24%) |
Dec 14, 2012 | 11.07 | 11.10 | 10.94 | 11.03 | 181,494 | -0.08(-0.76%) |
Dec 13, 2012 | 11.16 | 11.20 | 11.08 | 11.11 | 157,352 | -0.06(-0.52%) |
Dec 12, 2012 | 11.34 | 11.44 | 11.12 | 11.17 | 184,793 | -0.15(-1.32%) |
Dec 11, 2012 | 11.32 | 11.42 | 11.25 | 11.32 | 323,812 | +0.09(+0.81%) |
Dec 10, 2012 | 11.21 | 11.29 | 11.14 | 11.23 | 166,702 | +0.05(+0.41%) |
Dec 07, 2012 | 11.32 | 11.32 | 11.12 | 11.18 | 128,640 | -0.05(-0.46%) |
Dec 06, 2012 | 11.22 | 11.30 | 11.16 | 11.23 | 126,632 | +0.01(+0.12%) |
Dec 05, 2012 | 11.32 | 11.33 | 11.19 | 11.22 | 279,568 | -0.04(-0.35%) |
Dec 04, 2012 | 11.18 | 11.28 | 11.12 | 11.26 | 372,769 | +0.06(+0.52%) |
Nov 30, 2012 | 11.34 | 11.36 | 11.08 | 11.20 | 316,116 | -0.10(-0.86%) |
Nov 29, 2012 | 11.32 | 11.38 | 10.99 | 11.30 | 236,236 | +0.11(+0.99%) |
Nov 28, 2012 | 11.20 | 11.20 | 10.99 | 11.19 | 345,227 | -0.10(-0.86%) |
Nov 27, 2012 | 11.34 | 11.46 | 11.21 | 11.29 | 172,780 | -0.05(-0.46%) |
Nov 26, 2012 | 11.31 | 11.36 | 11.23 | 11.34 | 228,993 | +0.01(+0.06%) |
Nov 23, 2012 | 11.14 | 11.34 | 11.05 | 11.33 | 170,697 | +0.23(+2.11%) |
Nov 21, 2012 | 11.10 | 11.10 | 10.95 | 11.10 | 101,918 | +0.06(+0.53%) |
Nov 20, 2012 | 11.07 | 11.10 | 10.91 | 11.04 | 246,302 | +0.05(+0.41%) |
Nov 19, 2012 | 10.88 | 11.01 | 10.75 | 10.99 | 165,429 | +0.26(+2.42%) |
Nov 16, 2012 | 10.65 | 10.75 | 10.50 | 10.73 | 257,856 | +0.05(+0.49%) |
Nov 15, 2012 | 10.90 | 11.00 | 10.64 | 10.68 | 427,769 | -0.21(-1.96%) |
Nov 14, 2012 | 11.12 | 11.16 | 10.88 | 10.90 | 266,064 | -0.20(-1.82%) |
Nov 13, 2012 | 11.16 | 11.34 | 11.10 | 11.10 | 332,991 | -0.08(-0.69%) |
Nov 12, 2012 | 11.14 | 11.22 | 11.07 | 11.18 | 157,914 | +0.08(+0.76%) |
Nov 09, 2012 | 10.95 | 11.21 | 10.82 | 11.09 | 448,894 | +0.09(+0.83%) |
Nov 08, 2012 | 11.06 | 11.21 | 10.97 | 11.00 | 417,464 | -0.09(-0.82%) |
Nov 07, 2012 | 11.33 | 11.33 | 11.05 | 11.09 | 367,417 | -0.34(-2.95%) |
Nov 06, 2012 | 11.34 | 11.49 | 11.27 | 11.43 | 155,730 | +0.19(+1.73%) |
Nov 05, 2012 | 11.31 | 11.31 | 11.09 | 11.23 | 302,136 | -0.08(-0.75%) |
Nov 02, 2012 | 11.46 | 11.55 | 11.32 | 11.32 | 254,975 | -0.12(-1.01%) |
Nov 01, 2012 | 11.45 | 11.60 | 11.30 | 11.43 | 305,487 | +0.00(+0.00%) |
Oct 31, 2012 | 11.36 | 11.54 | 11.27 | 11.43 | 225,843 | +0.04(+0.34%) |
Oct 26, 2012 | 11.49 | 11.40 | 11.40 | 11.40 | 377,761 | -0.10(-0.84%) |
Oct 25, 2012 | 11.75 | 11.84 | 11.43 | 11.49 | 260,878 | -0.11(-0.94%) |
Oct 24, 2012 | 11.65 | 11.78 | 11.52 | 11.60 | 238,114 | +0.05(+0.44%) |
Oct 23, 2012 | 11.46 | 11.71 | 11.36 | 11.55 | 301,863 | -0.07(-0.61%) |
Oct 19, 2012 | 11.74 | 11.76 | 11.50 | 11.62 | 327,496 | -0.16(-1.37%) |
Oct 18, 2012 | 12.01 | 12.12 | 11.78 | 11.78 | 183,722 | -0.21(-1.78%) |
Oct 17, 2012 | 11.94 | 12.09 | 11.92 | 12.00 | 410,257 | +0.12(+0.98%) |
Oct 16, 2012 | 12.13 | 12.13 | 11.83 | 11.88 | 644,879 | -0.12(-0.97%) |
Oct 15, 2012 | 12.04 | 12.12 | 11.89 | 12.00 | 269,515 | +0.02(+0.16%) |
Oct 12, 2012 | 12.23 | 12.23 | 11.96 | 11.98 | 409,304 | -0.30(-2.42%) |
Oct 11, 2012 | 12.25 | 12.35 | 12.20 | 12.27 | 396,460 | +0.10(+0.85%) |
Oct 10, 2012 | 12.04 | 12.25 | 12.04 | 12.17 | 381,597 | +0.14(+1.13%) |
Oct 09, 2012 | 12.11 | 12.13 | 11.98 | 12.03 | 432,856 | -0.03(-0.21%) |
Oct 08, 2012 | 12.05 | 12.14 | 11.98 | 12.06 | 420,783 | -0.03(-0.21%) |
Oct 05, 2012 | 12.16 | 12.25 | 12.02 | 12.09 | 320,263 | -0.03(-0.21%) |
Oct 04, 2012 | 12.13 | 12.36 | 11.93 | 12.11 | 251,695 | +0.07(+0.59%) |
Oct 03, 2012 | 12.15 | 12.17 | 11.99 | 12.04 | 178,363 | -0.06(-0.53%) |
Oct 02, 2012 | 12.21 | 12.21 | 11.99 | 12.11 | 474,570 | +0.03(+0.27%) |