Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.52 | 11.66 | 11.37 | 11.40 | 3,217,165 | -0.21(-1.84%) |
Sep 27, 2013 | 11.64 | 11.69 | 11.46 | 11.61 | 2,041,075 | -0.08(-0.69%) |
Sep 26, 2013 | 11.56 | 11.71 | 11.55 | 11.69 | 1,753,874 | +0.10(+0.89%) |
Sep 25, 2013 | 11.66 | 11.71 | 11.45 | 11.59 | 2,362,359 | -0.03(-0.25%) |
Sep 24, 2013 | 11.75 | 11.78 | 11.60 | 11.62 | 2,795,221 | -0.16(-1.38%) |
Sep 23, 2013 | 11.74 | 11.83 | 11.64 | 11.78 | 3,032,215 | -0.03(-0.25%) |
Sep 20, 2013 | 12.06 | 12.07 | 11.74 | 11.81 | 5,953,123 | -0.18(-1.48%) |
Sep 19, 2013 | 11.98 | 12.12 | 11.92 | 11.99 | 2,957,294 | +0.01(+0.12%) |
Sep 18, 2013 | 11.46 | 11.99 | 11.35 | 11.97 | 2,979,388 | +0.50(+4.38%) |
Sep 17, 2013 | 11.40 | 11.55 | 11.38 | 11.47 | 2,147,765 | +0.04(+0.39%) |
Sep 16, 2013 | 11.57 | 11.61 | 11.35 | 11.43 | 2,854,487 | +0.20(+1.78%) |
Sep 13, 2013 | 11.09 | 11.25 | 11.04 | 11.23 | 1,721,568 | +0.10(+0.93%) |
Sep 12, 2013 | 11.21 | 11.26 | 11.09 | 11.12 | 2,489,359 | -0.07(-0.59%) |
Sep 11, 2013 | 10.98 | 11.20 | 10.98 | 11.19 | 2,624,911 | +0.20(+1.81%) |
Sep 10, 2013 | 11.04 | 11.07 | 10.91 | 10.99 | 2,733,494 | -0.04(-0.33%) |
Sep 09, 2013 | 10.86 | 11.03 | 10.75 | 11.03 | 2,412,424 | +0.26(+2.40%) |
Sep 06, 2013 | 10.80 | 10.96 | 10.74 | 10.77 | 2,681,346 | +0.16(+1.46%) |
Sep 05, 2013 | 10.79 | 10.79 | 10.56 | 10.61 | 2,503,909 | -0.20(-1.84%) |
Sep 04, 2013 | 10.67 | 10.85 | 10.61 | 10.81 | 2,508,212 | +0.19(+1.81%) |
Sep 03, 2013 | 10.92 | 10.94 | 10.44 | 10.62 | 6,490,387 | -0.15(-1.37%) |
Aug 30, 2013 | 10.92 | 10.98 | 10.73 | 10.77 | 3,347,601 | -0.13(-1.15%) |
Aug 29, 2013 | 10.92 | 10.95 | 10.83 | 10.89 | 2,520,909 | -0.13(-1.14%) |
Aug 28, 2013 | 11.13 | 11.19 | 11.01 | 11.02 | 6,355,288 | -0.13(-1.13%) |
Aug 27, 2013 | 11.01 | 11.20 | 10.87 | 11.15 | 6,592,136 | +0.06(+0.53%) |
Aug 26, 2013 | 11.05 | 11.09 | 10.95 | 11.09 | 3,825,356 | +0.08(+0.74%) |
Aug 23, 2013 | 10.79 | 11.02 | 10.73 | 11.01 | 3,237,194 | +0.19(+1.77%) |
Aug 22, 2013 | 10.81 | 10.89 | 10.71 | 10.81 | 2,723,167 | +0.06(+0.55%) |
Aug 21, 2013 | 10.80 | 10.95 | 10.58 | 10.75 | 3,324,018 | -0.04(-0.41%) |
Aug 20, 2013 | 10.51 | 10.88 | 10.44 | 10.80 | 3,874,905 | +0.37(+3.54%) |
Aug 19, 2013 | 10.70 | 10.72 | 10.42 | 10.43 | 3,945,092 | -0.27(-2.55%) |
Aug 16, 2013 | 11.11 | 11.13 | 10.70 | 10.70 | 3,885,955 | -0.46(-4.10%) |
Aug 15, 2013 | 11.27 | 11.33 | 11.04 | 11.16 | 2,623,006 | -0.18(-1.63%) |
Aug 14, 2013 | 11.30 | 11.37 | 11.24 | 11.35 | 2,077,721 | +0.04(+0.39%) |
Aug 13, 2013 | 11.56 | 11.56 | 11.28 | 11.30 | 1,993,392 | -0.24(-2.05%) |
Aug 12, 2013 | 11.68 | 11.68 | 11.51 | 11.54 | 2,350,491 | -0.18(-1.50%) |
Aug 09, 2013 | 11.49 | 11.79 | 11.49 | 11.71 | 3,924,461 | +0.17(+1.46%) |
Aug 08, 2013 | 11.66 | 11.67 | 11.48 | 11.54 | 3,352,222 | -0.05(-0.44%) |
Aug 07, 2013 | 11.58 | 11.61 | 11.46 | 11.60 | 1,506,318 | +0.01(+0.06%) |
Aug 06, 2013 | 11.51 | 11.61 | 11.50 | 11.59 | 3,660,161 | +0.00(+0.00%) |
Aug 05, 2013 | 11.60 | 11.66 | 11.48 | 11.59 | 4,475,991 | -0.05(-0.44%) |
Aug 02, 2013 | 11.73 | 11.78 | 11.53 | 11.64 | 7,743,493 | -0.16(-1.36%) |
Aug 01, 2013 | 12.17 | 12.33 | 11.73 | 11.80 | 7,415,528 | -0.23(-1.88%) |
Jul 31, 2013 | 12.34 | 12.41 | 11.95 | 12.03 | 3,416,643 | -0.24(-1.96%) |
Jul 30, 2013 | 12.40 | 12.50 | 12.22 | 12.27 | 2,101,309 | -0.02(-0.18%) |
Jul 29, 2013 | 12.40 | 12.46 | 12.25 | 12.29 | 1,698,053 | -0.15(-1.23%) |
Jul 26, 2013 | 12.31 | 12.45 | 12.24 | 12.44 | 1,221,008 | +0.07(+0.59%) |
Jul 25, 2013 | 12.38 | 12.47 | 12.31 | 12.37 | 2,669,020 | -0.04(-0.35%) |
Jul 24, 2013 | 12.81 | 12.82 | 12.31 | 12.41 | 2,339,042 | -0.35(-2.75%) |
Jul 23, 2013 | 12.67 | 12.79 | 12.59 | 12.76 | 1,962,331 | +0.11(+0.87%) |
Jul 22, 2013 | 12.52 | 12.70 | 12.50 | 12.65 | 2,247,949 | +0.15(+1.23%) |
Jul 19, 2013 | 12.59 | 12.67 | 12.50 | 12.50 | 3,766,880 | -0.09(-0.70%) |
Jul 18, 2013 | 12.38 | 12.60 | 12.33 | 12.59 | 2,016,317 | +0.26(+2.07%) |
Jul 17, 2013 | 12.23 | 12.36 | 12.14 | 12.33 | 1,231,763 | +0.13(+1.08%) |
Jul 16, 2013 | 12.20 | 12.27 | 12.10 | 12.20 | 2,342,763 | +0.04(+0.30%) |
Jul 15, 2013 | 12.08 | 12.23 | 12.00 | 12.17 | 1,809,231 | +0.09(+0.73%) |
Jul 12, 2013 | 12.00 | 12.11 | 11.95 | 12.08 | 1,481,041 | -0.01(-0.06%) |
Jul 11, 2013 | 11.88 | 12.09 | 11.88 | 12.08 | 2,593,145 | +0.37(+3.18%) |
Jul 10, 2013 | 11.63 | 11.74 | 11.54 | 11.71 | 2,293,183 | +0.06(+0.50%) |
Jul 09, 2013 | 11.54 | 11.73 | 11.48 | 11.65 | 2,007,664 | +0.16(+1.40%) |
Jul 08, 2013 | 11.52 | 11.66 | 11.48 | 11.49 | 2,593,015 | -0.01(-0.13%) |
Jul 05, 2013 | 11.55 | 11.55 | 11.27 | 11.51 | 3,124,903 | +0.04(+0.38%) |
Jul 03, 2013 | 11.45 | 11.52 | 11.33 | 11.46 | 2,414,293 | +0.01(+0.06%) |
Jul 02, 2013 | 11.33 | 11.52 | 11.26 | 11.46 | 2,817,661 | +0.13(+1.16%) |
Jul 01, 2013 | 11.46 | 11.49 | 11.30 | 11.33 | 2,284,232 | -0.06(-0.51%) |
Jun 28, 2013 | 11.48 | 11.52 | 11.34 | 11.38 | 3,999,636 | -0.14(-1.20%) |
Jun 27, 2013 | 11.30 | 11.54 | 11.30 | 11.52 | 2,124,944 | +0.34(+3.00%) |
Jun 26, 2013 | 11.00 | 11.25 | 10.99 | 11.19 | 4,254,357 | +0.31(+2.89%) |
Jun 25, 2013 | 10.77 | 10.95 | 10.60 | 10.87 | 4,547,738 | +0.23(+2.13%) |
Jun 24, 2013 | 10.63 | 10.99 | 10.43 | 10.65 | 5,105,699 | -0.18(-1.62%) |
Jun 21, 2013 | 10.76 | 10.89 | 10.53 | 10.82 | 6,896,547 | +0.09(+0.82%) |
Jun 20, 2013 | 11.24 | 11.27 | 10.68 | 10.73 | 4,437,922 | -0.61(-5.41%) |
Jun 19, 2013 | 11.79 | 11.82 | 11.32 | 11.35 | 3,994,659 | -0.41(-3.48%) |
Jun 18, 2013 | 11.49 | 11.84 | 11.45 | 11.76 | 4,283,330 | +0.27(+2.35%) |
Jun 17, 2013 | 11.45 | 11.52 | 11.38 | 11.49 | 4,538,484 | +0.14(+1.22%) |
Jun 14, 2013 | 11.35 | 11.59 | 11.24 | 11.35 | 3,631,112 | -0.03(-0.26%) |
Jun 13, 2013 | 11.15 | 11.44 | 11.14 | 11.38 | 5,691,896 | +0.21(+1.90%) |
Jun 12, 2013 | 11.51 | 11.51 | 11.15 | 11.16 | 3,381,385 | -0.26(-2.24%) |
Jun 11, 2013 | 11.57 | 11.67 | 11.41 | 11.42 | 2,150,082 | -0.28(-2.43%) |
Jun 10, 2013 | 11.81 | 11.87 | 11.67 | 11.71 | 2,301,633 | -0.10(-0.87%) |
Jun 07, 2013 | 11.86 | 11.94 | 11.62 | 11.81 | 2,512,069 | -0.07(-0.61%) |
Jun 06, 2013 | 11.59 | 11.88 | 11.47 | 11.88 | 4,701,933 | +0.25(+2.13%) |
Jun 05, 2013 | 11.83 | 11.89 | 11.57 | 11.63 | 5,358,183 | -0.20(-1.73%) |
Jun 04, 2013 | 12.14 | 12.17 | 11.80 | 11.84 | 4,472,402 | -0.29(-2.41%) |
Jun 03, 2013 | 12.11 | 12.23 | 11.87 | 12.13 | 4,742,715 | +0.03(+0.24%) |
May 31, 2013 | 12.17 | 12.30 | 12.08 | 12.10 | 4,687,549 | -0.09(-0.72%) |
May 30, 2013 | 12.30 | 12.40 | 12.11 | 12.19 | 3,966,968 | -0.12(-0.95%) |
May 29, 2013 | 12.51 | 12.52 | 12.14 | 12.30 | 3,693,161 | -0.31(-2.43%) |
May 28, 2013 | 12.87 | 12.88 | 12.54 | 12.61 | 3,169,303 | -0.10(-0.80%) |
May 24, 2013 | 12.87 | 12.87 | 12.63 | 12.71 | 2,805,445 | -0.21(-1.64%) |
May 23, 2013 | 13.00 | 13.01 | 12.69 | 12.92 | 2,630,102 | -0.16(-1.23%) |
May 22, 2013 | 13.60 | 13.63 | 13.02 | 13.09 | 3,682,102 | -0.47(-3.45%) |
May 21, 2013 | 13.55 | 13.68 | 13.51 | 13.55 | 3,504,620 | +0.06(+0.43%) |
May 20, 2013 | 13.55 | 13.68 | 13.49 | 13.49 | 3,628,888 | -0.12(-0.91%) |
May 17, 2013 | 13.63 | 13.73 | 13.51 | 13.62 | 2,229,207 | +0.01(+0.05%) |
May 16, 2013 | 13.60 | 13.72 | 13.54 | 13.61 | 3,206,781 | -0.05(-0.37%) |
May 15, 2013 | 13.41 | 13.66 | 13.32 | 13.66 | 3,604,744 | +0.28(+2.13%) |
May 13, 2013 | 13.30 | 13.39 | 13.25 | 13.38 | 1,687,653 | +0.08(+0.60%) |
May 10, 2013 | 13.25 | 13.32 | 13.14 | 13.30 | 2,764,522 | +0.06(+0.44%) |
May 09, 2013 | 13.28 | 13.31 | 13.22 | 13.24 | 3,451,913 | -0.04(-0.33%) |
May 08, 2013 | 13.24 | 13.33 | 13.16 | 13.28 | 2,144,514 | +0.01(+0.05%) |
May 07, 2013 | 13.20 | 13.33 | 13.18 | 13.28 | 3,273,146 | +0.09(+0.66%) |
May 06, 2013 | 13.09 | 13.19 | 13.00 | 13.19 | 3,038,644 | +0.12(+0.94%) |
May 03, 2013 | 12.92 | 13.08 | 12.85 | 13.07 | 3,249,008 | +0.22(+1.69%) |
May 02, 2013 | 12.75 | 12.88 | 12.72 | 12.85 | 4,353,970 | +0.15(+1.20%) |
May 01, 2013 | 12.71 | 12.79 | 12.67 | 12.70 | 3,604,317 | -0.07(-0.51%) |
Apr 30, 2013 | 12.47 | 12.76 | 12.44 | 12.76 | 5,719,397 | +0.32(+2.56%) |
Apr 29, 2013 | 12.28 | 12.48 | 12.21 | 12.44 | 2,018,866 | +0.20(+1.59%) |
Apr 26, 2013 | 12.21 | 12.36 | 12.16 | 12.25 | 3,214,022 | -0.12(-0.94%) |
Apr 25, 2013 | 12.55 | 12.66 | 12.26 | 12.36 | 5,216,939 | -0.23(-1.84%) |
Apr 24, 2013 | 12.73 | 12.79 | 12.54 | 12.60 | 3,720,407 | -0.08(-0.63%) |
Apr 23, 2013 | 12.71 | 12.76 | 12.55 | 12.68 | 4,086,281 | +0.05(+0.40%) |
Apr 22, 2013 | 12.69 | 12.70 | 12.55 | 12.62 | 2,123,558 | -0.06(-0.46%) |
Apr 19, 2013 | 12.48 | 12.71 | 12.43 | 12.68 | 3,312,250 | +0.24(+1.92%) |
Apr 18, 2013 | 12.51 | 12.55 | 12.36 | 12.44 | 2,304,006 | -0.06(-0.46%) |
Apr 17, 2013 | 12.70 | 12.73 | 12.42 | 12.50 | 4,718,270 | -0.33(-2.54%) |
Apr 16, 2013 | 12.56 | 12.83 | 12.49 | 12.83 | 3,856,689 | +0.35(+2.78%) |
Apr 15, 2013 | 12.75 | 12.84 | 12.45 | 12.48 | 3,514,054 | -0.35(-2.71%) |
Apr 12, 2013 | 12.72 | 12.83 | 12.68 | 12.83 | 2,692,645 | +0.09(+0.74%) |
Apr 11, 2013 | 12.59 | 12.89 | 12.59 | 12.73 | 5,009,297 | +0.17(+1.38%) |
Apr 10, 2013 | 12.62 | 12.68 | 12.54 | 12.56 | 6,171,257 | -0.03(-0.23%) |
Apr 09, 2013 | 12.66 | 12.66 | 12.50 | 12.59 | 4,720,995 | -0.01(-0.12%) |
Apr 08, 2013 | 12.49 | 12.62 | 12.44 | 12.60 | 4,318,134 | +0.13(+1.04%) |
Apr 05, 2013 | 12.55 | 12.63 | 12.46 | 12.47 | 7,742,213 | -0.25(-1.99%) |
Apr 04, 2013 | 12.44 | 12.73 | 12.43 | 12.73 | 3,016,616 | +0.28(+2.27%) |
Apr 03, 2013 | 12.58 | 12.58 | 12.41 | 12.44 | 3,851,006 | -0.04(-0.35%) |
Apr 02, 2013 | 12.41 | 12.53 | 12.38 | 12.49 | 2,677,546 | +0.12(+0.99%) |
Apr 01, 2013 | 12.31 | 12.38 | 12.23 | 12.36 | 3,819,639 | +0.08(+0.65%) |
Mar 28, 2013 | 12.36 | 12.41 | 12.28 | 12.28 | 8,302,088 | -0.06(-0.47%) |
Mar 27, 2013 | 12.15 | 12.34 | 12.15 | 12.34 | 1,513,358 | +0.09(+0.71%) |
Mar 26, 2013 | 12.23 | 12.28 | 12.19 | 12.26 | 2,278,305 | +0.09(+0.71%) |
Mar 25, 2013 | 12.23 | 12.37 | 12.14 | 12.17 | 3,783,708 | -0.06(-0.47%) |
Mar 22, 2013 | 12.18 | 12.30 | 12.15 | 12.23 | 3,131,528 | +0.09(+0.71%) |
Mar 21, 2013 | 12.16 | 12.26 | 12.11 | 12.14 | 4,852,643 | -0.04(-0.30%) |
Mar 20, 2013 | 12.10 | 12.19 | 12.07 | 12.18 | 4,801,945 | +0.12(+0.96%) |
Mar 19, 2013 | 12.15 | 12.17 | 11.97 | 12.06 | 3,780,972 | -0.11(-0.89%) |
Mar 18, 2013 | 12.16 | 12.25 | 12.11 | 12.17 | 3,740,307 | -0.14(-1.18%) |
Mar 15, 2013 | 12.18 | 12.31 | 12.08 | 12.31 | 6,611,468 | +0.15(+1.25%) |
Mar 14, 2013 | 11.97 | 12.18 | 11.97 | 12.16 | 4,206,567 | +0.17(+1.39%) |
Mar 13, 2013 | 11.91 | 12.00 | 11.87 | 12.00 | 4,915,283 | +0.12(+0.97%) |
Mar 12, 2013 | 12.02 | 12.03 | 11.85 | 11.88 | 4,280,659 | -0.12(-1.02%) |
Mar 11, 2013 | 12.00 | 12.05 | 11.94 | 12.00 | 2,562,105 | -0.04(-0.30%) |
Mar 08, 2013 | 11.88 | 12.05 | 11.84 | 12.04 | 4,076,324 | +0.20(+1.65%) |
Mar 07, 2013 | 11.92 | 11.94 | 11.79 | 11.84 | 3,524,966 | -0.05(-0.43%) |
Mar 06, 2013 | 11.93 | 11.94 | 11.81 | 11.89 | 3,104,319 | -0.01(-0.12%) |
Mar 05, 2013 | 11.77 | 11.94 | 11.73 | 11.91 | 2,443,612 | +0.15(+1.29%) |
Mar 04, 2013 | 11.61 | 11.81 | 11.61 | 11.76 | 2,931,909 | +0.09(+0.81%) |
Mar 01, 2013 | 11.63 | 11.68 | 11.53 | 11.66 | 4,644,839 | -0.03(-0.25%) |
Feb 28, 2013 | 11.60 | 11.73 | 11.58 | 11.69 | 7,953,485 | +0.07(+0.62%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.26 | 11.62 | 5,610,310 | +0.33(+2.88%) |
Feb 26, 2013 | 11.24 | 11.35 | 11.23 | 11.29 | 6,620,441 | +0.13(+1.17%) |
Feb 25, 2013 | 11.42 | 11.45 | 11.16 | 11.16 | 6,517,985 | -0.20(-1.72%) |
Feb 22, 2013 | 11.26 | 11.40 | 11.21 | 11.36 | 8,726,612 | +0.16(+1.42%) |
Feb 21, 2013 | 11.28 | 11.32 | 11.13 | 11.20 | 4,575,063 | -0.20(-1.71%) |
Feb 20, 2013 | 11.55 | 11.61 | 11.39 | 11.39 | 4,366,846 | -0.16(-1.38%) |
Feb 19, 2013 | 11.49 | 11.59 | 11.48 | 11.55 | 6,904,428 | +0.10(+0.88%) |
Feb 15, 2013 | 11.47 | 11.54 | 11.39 | 11.45 | 5,197,440 | -0.06(-0.50%) |
Feb 14, 2013 | 11.55 | 11.64 | 11.50 | 11.51 | 8,110,526 | -0.04(-0.31%) |
Feb 13, 2013 | 11.55 | 11.62 | 11.51 | 11.55 | 3,558,127 | +0.03(+0.25%) |
Feb 12, 2013 | 11.51 | 11.54 | 11.47 | 11.52 | 4,699,600 | +0.04(+0.38%) |
Feb 11, 2013 | 11.48 | 11.54 | 11.42 | 11.47 | 6,955,098 | -0.03(-0.25%) |
Feb 08, 2013 | 11.38 | 11.52 | 11.38 | 11.50 | 6,199,408 | +0.11(+1.01%) |
Feb 07, 2013 | 11.33 | 11.41 | 11.29 | 11.39 | 6,297,164 | +0.09(+0.76%) |
Feb 06, 2013 | 11.17 | 11.30 | 11.15 | 11.30 | 3,872,647 | +0.06(+0.57%) |
Feb 04, 2013 | 11.07 | 11.26 | 11.03 | 11.24 | 10,269,825 | +0.11(+0.96%) |
Feb 01, 2013 | 11.08 | 11.15 | 11.00 | 11.13 | 8,139,850 | +0.10(+0.91%) |
Jan 31, 2013 | 10.81 | 11.03 | 10.77 | 11.03 | 13,294,963 | +0.20(+1.85%) |
Jan 30, 2013 | 10.95 | 10.97 | 10.75 | 10.83 | 7,188,076 | -0.09(-0.79%) |
Jan 29, 2013 | 10.89 | 10.95 | 10.86 | 10.92 | 6,506,952 | +0.00(+0.00%) |
Jan 28, 2013 | 11.02 | 11.02 | 10.88 | 10.92 | 3,789,327 | -0.02(-0.20%) |
Jan 25, 2013 | 10.96 | 10.97 | 10.88 | 10.94 | 4,646,707 | +0.04(+0.39%) |
Jan 24, 2013 | 10.91 | 10.95 | 10.86 | 10.89 | 3,753,114 | +0.01(+0.13%) |
Jan 23, 2013 | 10.87 | 10.90 | 10.84 | 10.88 | 5,918,965 | -0.01(-0.07%) |
Jan 22, 2013 | 10.74 | 10.89 | 10.70 | 10.89 | 6,761,521 | +0.16(+1.53%) |
Jan 18, 2013 | 10.77 | 10.77 | 10.67 | 10.72 | 4,104,552 | -0.04(-0.40%) |
Jan 17, 2013 | 10.64 | 10.79 | 10.62 | 10.77 | 11,704,216 | +0.19(+1.76%) |
Jan 16, 2013 | 10.57 | 10.62 | 10.52 | 10.58 | 6,323,904 | -0.03(-0.27%) |
Jan 15, 2013 | 10.50 | 10.62 | 10.47 | 10.61 | 5,385,138 | +0.14(+1.30%) |
Jan 14, 2013 | 10.47 | 10.50 | 10.41 | 10.47 | 3,415,097 | -0.02(-0.20%) |
Jan 11, 2013 | 10.54 | 10.57 | 10.40 | 10.49 | 6,242,896 | -0.06(-0.61%) |
Jan 10, 2013 | 10.33 | 10.60 | 10.25 | 10.56 | 45,221,036 | +0.14(+1.30%) |
Jan 09, 2013 | 10.33 | 10.42 | 10.29 | 10.42 | 2,831,105 | +0.11(+1.04%) |
Jan 08, 2013 | 10.27 | 10.35 | 10.20 | 10.32 | 3,487,034 | +0.04(+0.42%) |
Jan 07, 2013 | 10.21 | 10.28 | 10.19 | 10.27 | 2,566,843 | +0.06(+0.56%) |
Jan 04, 2013 | 10.14 | 10.24 | 10.10 | 10.21 | 3,147,286 | +0.10(+0.99%) |
Jan 03, 2013 | 10.06 | 10.19 | 10.04 | 10.11 | 2,772,802 | +0.06(+0.64%) |
Jan 02, 2013 | 10.09 | 10.11 | 9.979 | 10.05 | 3,173,909 | +0.11(+1.12%) |
Dec 31, 2012 | 9.807 | 9.957 | 9.771 | 9.939 | 1,443,494 | +0.10(+1.06%) |
Dec 28, 2012 | 9.814 | 9.929 | 9.814 | 9.836 | 1,277,800 | -0.05(-0.51%) |
Dec 27, 2012 | 9.893 | 9.929 | 9.796 | 9.886 | 2,029,443 | -0.01(-0.07%) |
Dec 26, 2012 | 9.936 | 9.972 | 9.864 | 9.893 | 1,871,241 | -0.04(-0.36%) |
Dec 24, 2012 | 9.914 | 9.993 | 9.886 | 9.929 | 895,664 | -0.04(-0.36%) |
Dec 21, 2012 | 9.843 | 10.01 | 9.843 | 9.964 | 7,053,804 | -0.03(-0.29%) |
Dec 20, 2012 | 9.914 | 10.00 | 9.821 | 9.993 | 1,995,381 | +0.08(+0.79%) |
Dec 19, 2012 | 9.900 | 9.936 | 9.821 | 9.914 | 2,447,157 | +0.01(+0.07%) |
Dec 18, 2012 | 9.757 | 9.914 | 9.721 | 9.907 | 2,432,478 | +0.14(+1.47%) |
Dec 17, 2012 | 9.678 | 9.764 | 9.606 | 9.764 | 2,233,536 | +0.14(+1.41%) |
Dec 14, 2012 | 9.642 | 9.728 | 9.556 | 9.628 | 2,288,288 | -0.02(-0.22%) |
Dec 13, 2012 | 9.707 | 9.707 | 9.585 | 9.649 | 1,810,404 | -0.01(-0.15%) |
Dec 12, 2012 | 9.728 | 9.793 | 9.628 | 9.664 | 3,812,063 | -0.06(-0.59%) |
Dec 11, 2012 | 9.778 | 9.785 | 9.700 | 9.721 | 4,214,102 | -0.01(-0.07%) |
Dec 10, 2012 | 9.714 | 9.821 | 9.707 | 9.728 | 3,495,236 | +0.06(+0.67%) |
Dec 07, 2012 | 9.599 | 9.671 | 9.564 | 9.664 | 3,651,161 | +0.10(+1.05%) |
Dec 06, 2012 | 9.564 | 9.606 | 9.528 | 9.564 | 2,299,560 | +0.03(+0.30%) |
Dec 05, 2012 | 9.635 | 9.635 | 9.470 | 9.535 | 4,269,908 | -0.07(-0.75%) |
Dec 04, 2012 | 9.649 | 9.707 | 9.606 | 9.606 | 4,468,533 | -0.06(-0.59%) |
Nov 30, 2012 | 9.606 | 9.692 | 9.585 | 9.664 | 4,933,988 | +0.06(+0.67%) |
Nov 29, 2012 | 9.664 | 9.707 | 9.592 | 9.599 | 3,197,084 | -0.01(-0.07%) |
Nov 28, 2012 | 9.592 | 9.621 | 9.496 | 9.606 | 2,040,583 | +0.00(+0.00%) |
Nov 27, 2012 | 9.657 | 9.700 | 9.542 | 9.606 | 3,574,245 | -0.11(-1.11%) |
Nov 26, 2012 | 9.564 | 9.721 | 9.564 | 9.714 | 5,053,758 | +0.10(+1.04%) |
Nov 23, 2012 | 9.578 | 9.642 | 9.542 | 9.614 | 722,806 | +0.11(+1.13%) |
Nov 21, 2012 | 9.521 | 9.578 | 9.428 | 9.506 | 1,296,268 | -0.02(-0.23%) |
Nov 20, 2012 | 9.442 | 9.549 | 9.399 | 9.528 | 3,655,898 | +0.09(+0.99%) |
Nov 19, 2012 | 9.313 | 9.478 | 9.284 | 9.435 | 4,251,021 | +0.21(+2.25%) |
Nov 16, 2012 | 9.148 | 9.241 | 9.113 | 9.227 | 2,141,682 | +0.09(+0.94%) |
Nov 15, 2012 | 9.227 | 9.334 | 9.098 | 9.141 | 4,242,536 | -0.09(-1.01%) |
Nov 14, 2012 | 9.614 | 9.649 | 9.181 | 9.234 | 7,004,030 | -0.36(-3.73%) |
Nov 13, 2012 | 9.556 | 9.685 | 9.542 | 9.592 | 1,729,148 | +0.00(+0.00%) |
Nov 12, 2012 | 9.685 | 9.714 | 9.564 | 9.592 | 1,491,257 | -0.07(-0.74%) |
Nov 09, 2012 | 9.986 | 10.11 | 9.585 | 9.664 | 5,067,560 | -0.06(-0.66%) |
Nov 08, 2012 | 9.919 | 9.919 | 9.714 | 9.728 | 3,252,590 | -0.13(-1.36%) |
Nov 07, 2012 | 9.898 | 9.979 | 9.841 | 9.862 | 3,641,133 | -0.11(-1.13%) |
Nov 06, 2012 | 10.01 | 10.04 | 9.877 | 9.976 | 3,758,575 | +0.04(+0.36%) |
Nov 05, 2012 | 10.06 | 10.09 | 9.870 | 9.940 | 2,465,563 | -0.11(-1.06%) |
Nov 02, 2012 | 10.09 | 10.18 | 10.01 | 10.05 | 6,169,587 | -0.03(-0.28%) |
Nov 01, 2012 | 9.954 | 11.26 | 9.665 | 10.07 | 6,121,388 | -0.16(-1.59%) |
Oct 31, 2012 | 10.12 | 10.24 | 10.04 | 10.24 | 3,204,022 | +0.16(+1.61%) |
Oct 26, 2012 | 10.17 | 10.07 | 10.07 | 10.07 | 2,982,088 | -0.09(-0.90%) |
Oct 25, 2012 | 10.39 | 10.48 | 10.13 | 10.17 | 4,154,397 | -0.15(-1.44%) |
Oct 24, 2012 | 10.41 | 10.47 | 10.28 | 10.31 | 2,451,347 | -0.08(-0.75%) |
Oct 23, 2012 | 10.42 | 10.46 | 10.23 | 10.39 | 3,852,499 | -0.26(-2.46%) |
Oct 19, 2012 | 10.70 | 10.76 | 10.55 | 10.65 | 3,295,611 | -0.06(-0.53%) |
Oct 18, 2012 | 10.54 | 10.72 | 10.54 | 10.71 | 2,397,228 | +0.13(+1.27%) |
Oct 17, 2012 | 10.53 | 10.60 | 10.48 | 10.58 | 2,665,674 | +0.03(+0.27%) |
Oct 16, 2012 | 10.48 | 10.57 | 10.46 | 10.55 | 2,765,013 | +0.13(+1.22%) |
Oct 15, 2012 | 10.34 | 10.46 | 10.24 | 10.42 | 3,143,987 | +0.06(+0.61%) |
Oct 12, 2012 | 10.37 | 10.43 | 10.29 | 10.36 | 2,505,285 | -0.05(-0.48%) |
Oct 11, 2012 | 10.38 | 10.45 | 10.31 | 10.41 | 2,484,405 | +0.09(+0.89%) |
Oct 10, 2012 | 10.29 | 10.36 | 10.24 | 10.31 | 2,665,177 | +0.01(+0.07%) |
Oct 09, 2012 | 10.34 | 10.42 | 10.28 | 10.31 | 2,499,869 | -0.04(-0.34%) |
Oct 08, 2012 | 10.36 | 10.40 | 10.31 | 10.34 | 1,302,626 | -0.05(-0.48%) |
Oct 05, 2012 | 10.34 | 10.43 | 10.25 | 10.39 | 3,396,685 | +0.11(+1.10%) |
Oct 04, 2012 | 10.46 | 10.51 | 10.25 | 10.28 | 5,054,069 | -0.13(-1.29%) |
Oct 03, 2012 | 10.43 | 10.55 | 10.37 | 10.41 | 3,871,628 | +0.02(+0.20%) |
Oct 02, 2012 | 10.36 | 10.41 | 10.26 | 10.39 | 4,408,048 | +0.07(+0.68%) |