Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.83 | 10.96 | 10.83 | 10.85 | 224,235 | +0.11(+1.04%) |
Oct 30, 2013 | 10.80 | 10.84 | 10.70 | 10.74 | 310,481 | +0.04(+0.35%) |
Oct 29, 2013 | 10.70 | 10.77 | 10.67 | 10.70 | 222,063 | -0.02(-0.17%) |
Oct 28, 2013 | 10.67 | 10.78 | 10.67 | 10.72 | 171,669 | +0.06(+0.52%) |
Oct 25, 2013 | 10.75 | 10.75 | 10.60 | 10.67 | 416,633 | -0.25(-2.29%) |
Oct 24, 2013 | 10.96 | 10.96 | 10.86 | 10.92 | 151,527 | -0.06(-0.59%) |
Oct 23, 2013 | 10.98 | 11.09 | 10.97 | 10.98 | 1,134,222 | -0.03(-0.25%) |
Oct 22, 2013 | 10.95 | 11.10 | 10.90 | 11.01 | 496,120 | +0.20(+1.89%) |
Oct 21, 2013 | 10.82 | 10.86 | 10.79 | 10.81 | 261,088 | -0.16(-1.44%) |
Oct 18, 2013 | 10.94 | 11.02 | 10.86 | 10.96 | 393,789 | +0.01(+0.08%) |
Oct 17, 2013 | 10.54 | 11.07 | 10.53 | 10.96 | 1,232,368 | +0.27(+2.52%) |
Oct 16, 2013 | 10.78 | 10.83 | 10.66 | 10.69 | 520,511 | +0.04(+0.35%) |
Oct 15, 2013 | 10.56 | 10.67 | 10.55 | 10.65 | 461,146 | -0.15(-1.37%) |
Oct 14, 2013 | 10.79 | 10.81 | 10.72 | 10.80 | 334,505 | +0.07(+0.69%) |
Oct 11, 2013 | 10.66 | 10.80 | 10.58 | 10.72 | 1,336,608 | +0.08(+0.78%) |
Oct 10, 2013 | 10.65 | 10.65 | 10.55 | 10.64 | 319,764 | +0.13(+1.24%) |
Oct 09, 2013 | 10.38 | 10.55 | 10.32 | 10.51 | 532,925 | +0.12(+1.16%) |
Oct 08, 2013 | 10.44 | 10.57 | 10.38 | 10.39 | 444,787 | -0.11(-1.06%) |
Oct 07, 2013 | 10.38 | 10.52 | 10.35 | 10.50 | 469,703 | -0.07(-0.70%) |
Oct 04, 2013 | 10.44 | 10.57 | 10.39 | 10.57 | 1,163,165 | -0.34(-3.14%) |
Oct 03, 2013 | 10.90 | 10.95 | 10.81 | 10.92 | 313,561 | +0.06(+0.51%) |
Oct 02, 2013 | 10.81 | 10.92 | 10.78 | 10.86 | 630,467 | -0.34(-3.06%) |
Oct 01, 2013 | 11.09 | 11.24 | 11.06 | 11.21 | 632,544 | -0.19(-1.63%) |
Sep 27, 2013 | 11.47 | 11.47 | 11.38 | 11.39 | 186,122 | -0.16(-1.37%) |
Sep 26, 2013 | 11.52 | 11.60 | 11.47 | 11.55 | 438,062 | +0.08(+0.73%) |
Sep 25, 2013 | 11.47 | 11.48 | 11.42 | 11.47 | 228,222 | -0.26(-2.21%) |
Sep 24, 2013 | 11.67 | 11.81 | 11.67 | 11.72 | 316,633 | +0.19(+1.69%) |
Sep 23, 2013 | 11.56 | 11.56 | 11.42 | 11.53 | 321,859 | +0.00(+0.00%) |
Sep 20, 2013 | 11.58 | 11.69 | 11.48 | 11.53 | 353,129 | -0.14(-1.19%) |
Sep 19, 2013 | 11.68 | 11.73 | 11.60 | 11.67 | 543,602 | +0.00(+0.00%) |
Sep 18, 2013 | 11.38 | 11.70 | 11.34 | 11.67 | 1,540,442 | +0.38(+3.37%) |
Sep 17, 2013 | 11.43 | 11.45 | 11.28 | 11.29 | 694,786 | -0.20(-1.77%) |
Sep 16, 2013 | 11.58 | 11.55 | 11.47 | 11.49 | 445,449 | -0.05(-0.40%) |
Sep 13, 2013 | 11.62 | 11.65 | 11.51 | 11.54 | 834,516 | +0.04(+0.32%) |
Sep 12, 2013 | 11.64 | 11.64 | 11.49 | 11.50 | 908,428 | -0.56(-4.62%) |
Sep 11, 2013 | 12.12 | 12.13 | 12.03 | 12.06 | 667,210 | -0.44(-3.49%) |
Sep 10, 2013 | 12.53 | 12.59 | 12.47 | 12.49 | 805,034 | +0.13(+1.05%) |
Sep 09, 2013 | 12.24 | 12.40 | 12.24 | 12.37 | 653,923 | +0.27(+2.22%) |
Sep 06, 2013 | 12.11 | 12.14 | 12.01 | 12.10 | 221,942 | +0.07(+0.62%) |
Sep 05, 2013 | 11.96 | 12.03 | 11.92 | 12.02 | 305,127 | -0.19(-1.59%) |
Sep 04, 2013 | 12.12 | 12.24 | 12.08 | 12.22 | 288,655 | +0.09(+0.77%) |
Sep 03, 2013 | 12.19 | 12.19 | 12.06 | 12.12 | 573,004 | +0.08(+0.69%) |
Aug 30, 2013 | 12.19 | 12.19 | 11.98 | 12.04 | 263,826 | -0.24(-1.96%) |
Aug 29, 2013 | 12.18 | 12.34 | 12.18 | 12.28 | 343,351 | +0.16(+1.30%) |
Aug 28, 2013 | 12.07 | 12.18 | 12.07 | 12.12 | 175,520 | +0.13(+1.08%) |
Aug 27, 2013 | 12.09 | 12.10 | 11.98 | 11.99 | 328,310 | -0.22(-1.82%) |
Aug 26, 2013 | 12.25 | 12.26 | 12.17 | 12.22 | 476,340 | +0.22(+1.86%) |
Aug 23, 2013 | 11.91 | 12.00 | 11.83 | 11.99 | 270,934 | +0.22(+1.89%) |
Aug 22, 2013 | 11.75 | 11.84 | 11.74 | 11.77 | 398,826 | +0.09(+0.79%) |
Aug 21, 2013 | 11.71 | 11.82 | 11.67 | 11.68 | 251,473 | -0.21(-1.79%) |
Aug 20, 2013 | 11.87 | 11.98 | 11.85 | 11.89 | 326,817 | -0.09(-0.77%) |
Aug 19, 2013 | 12.05 | 12.05 | 11.96 | 11.98 | 244,175 | +0.01(+0.08%) |
Aug 16, 2013 | 11.92 | 12.08 | 11.92 | 11.98 | 252,082 | +0.14(+1.18%) |
Aug 15, 2013 | 11.43 | 11.86 | 11.15 | 11.84 | 244,491 | -0.16(-1.31%) |
Aug 14, 2013 | 12.01 | 12.04 | 11.98 | 11.99 | 223,317 | +0.01(+0.08%) |
Aug 13, 2013 | 11.85 | 12.03 | 11.84 | 11.98 | 407,867 | +0.20(+1.73%) |
Aug 12, 2013 | 11.75 | 11.80 | 11.64 | 11.78 | 307,299 | -0.06(-0.47%) |
Aug 09, 2013 | 11.85 | 11.90 | 11.80 | 11.84 | 172,735 | -0.07(-0.55%) |
Aug 08, 2013 | 11.95 | 11.95 | 11.85 | 11.90 | 456,599 | -0.02(-0.16%) |
Aug 07, 2013 | 11.84 | 11.94 | 11.84 | 11.92 | 492,067 | +0.04(+0.31%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.85 | 11.88 | 457,384 | +0.20(+1.75%) |
Aug 05, 2013 | 11.72 | 11.73 | 11.65 | 11.68 | 180,494 | +0.02(+0.16%) |
Aug 02, 2013 | 11.61 | 11.69 | 11.59 | 11.66 | 127,009 | -0.06(-0.48%) |
Aug 01, 2013 | 11.62 | 11.72 | 11.58 | 11.72 | 455,550 | +0.22(+1.94%) |
Jul 31, 2013 | 11.44 | 11.56 | 11.37 | 11.49 | 343,299 | -0.02(-0.16%) |
Jul 30, 2013 | 11.61 | 11.61 | 11.48 | 11.51 | 295,143 | -0.06(-0.48%) |
Jul 29, 2013 | 11.62 | 11.66 | 11.53 | 11.57 | 561,948 | -0.07(-0.64%) |
Jul 26, 2013 | 11.58 | 11.67 | 11.55 | 11.64 | 342,095 | -0.06(-0.56%) |
Jul 25, 2013 | 11.64 | 11.71 | 11.55 | 11.71 | 470,378 | +0.13(+1.12%) |
Jul 24, 2013 | 11.70 | 11.70 | 11.46 | 11.58 | 851,033 | +0.30(+2.63%) |
Jul 23, 2013 | 11.28 | 11.41 | 11.27 | 11.28 | 335,939 | +0.09(+0.83%) |
Jul 22, 2013 | 11.20 | 11.28 | 11.09 | 11.19 | 957,352 | +0.10(+0.92%) |
Jul 19, 2013 | 10.89 | 11.12 | 10.86 | 11.09 | 1,086,288 | +0.12(+1.10%) |
Jul 18, 2013 | 11.19 | 11.19 | 10.96 | 10.96 | 731,939 | -0.41(-3.63%) |
Jul 17, 2013 | 11.47 | 11.47 | 11.28 | 11.38 | 1,234,566 | -0.13(-1.17%) |
Jul 16, 2013 | 11.49 | 11.54 | 11.38 | 11.51 | 490,258 | -0.07(-0.64%) |
Jul 15, 2013 | 11.59 | 11.69 | 11.52 | 11.59 | 425,212 | -0.06(-0.48%) |
Jul 12, 2013 | 11.84 | 11.84 | 11.56 | 11.64 | 531,172 | -0.07(-0.63%) |
Jul 11, 2013 | 11.69 | 11.72 | 11.59 | 11.72 | 565,155 | +0.48(+4.29%) |
Jul 10, 2013 | 11.20 | 11.32 | 11.20 | 11.23 | 295,424 | +0.03(+0.25%) |
Jul 09, 2013 | 11.17 | 11.23 | 10.75 | 11.21 | 344,910 | +0.45(+4.23%) |
Jul 08, 2013 | 10.77 | 10.83 | 10.72 | 10.75 | 236,806 | +0.04(+0.35%) |
Jul 05, 2013 | 10.72 | 10.76 | 10.59 | 10.71 | 583,446 | -0.18(-1.62%) |
Jul 03, 2013 | 10.82 | 10.94 | 10.74 | 10.89 | 210,087 | -0.06(-0.51%) |
Jul 02, 2013 | 11.01 | 11.09 | 10.91 | 10.95 | 415,045 | -0.34(-3.04%) |
Jul 01, 2013 | 11.38 | 11.38 | 11.24 | 11.29 | 651,728 | +0.28(+2.53%) |
Jun 28, 2013 | 10.99 | 11.04 | 10.92 | 11.01 | 357,975 | -0.07(-0.67%) |
Jun 27, 2013 | 11.05 | 11.10 | 11.04 | 11.09 | 682,538 | +0.32(+3.02%) |
Jun 26, 2013 | 10.70 | 10.80 | 10.64 | 10.76 | 944,388 | +0.11(+1.05%) |
Jun 25, 2013 | 10.52 | 10.68 | 10.46 | 10.65 | 1,442,151 | +0.24(+2.32%) |
Jun 24, 2013 | 10.50 | 10.50 | 10.39 | 10.41 | 1,638,038 | -0.63(-5.71%) |
Jun 21, 2013 | 11.14 | 11.14 | 10.96 | 11.04 | 721,904 | -0.04(-0.33%) |
Jun 20, 2013 | 11.55 | 11.55 | 11.02 | 11.08 | 1,207,042 | -0.89(-7.44%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.95 | 11.97 | 562,173 | -0.28(-2.27%) |
Jun 18, 2013 | 12.22 | 12.31 | 12.20 | 12.24 | 395,603 | -0.03(-0.23%) |
Jun 17, 2013 | 12.40 | 12.43 | 12.24 | 12.27 | 549,691 | -0.23(-1.85%) |
Jun 14, 2013 | 12.69 | 12.70 | 12.49 | 12.50 | 406,091 | -0.23(-1.82%) |
Jun 13, 2013 | 12.57 | 12.76 | 12.50 | 12.74 | 394,794 | +0.12(+0.96%) |
Jun 12, 2013 | 12.73 | 12.77 | 12.55 | 12.62 | 439,968 | -0.18(-1.38%) |
Jun 11, 2013 | 12.68 | 12.89 | 12.55 | 12.79 | 546,819 | -0.05(-0.36%) |
Jun 10, 2013 | 12.88 | 12.93 | 12.78 | 12.84 | 461,305 | +0.14(+1.10%) |
Jun 07, 2013 | 12.69 | 12.70 | 12.58 | 12.70 | 329,394 | -0.07(-0.58%) |
Jun 06, 2013 | 12.58 | 12.77 | 12.58 | 12.77 | 381,955 | +0.07(+0.58%) |
Jun 05, 2013 | 12.87 | 12.87 | 12.64 | 12.70 | 782,101 | -0.37(-2.84%) |
Jun 04, 2013 | 13.14 | 13.15 | 13.02 | 13.07 | 490,917 | -0.14(-1.05%) |
Jun 03, 2013 | 12.95 | 13.22 | 12.95 | 13.21 | 888,066 | +0.48(+3.79%) |
May 31, 2013 | 12.85 | 12.88 | 12.73 | 12.73 | 398,797 | -0.20(-1.58%) |
May 30, 2013 | 12.94 | 13.01 | 12.90 | 12.93 | 401,028 | +0.30(+2.35%) |
May 29, 2013 | 12.64 | 12.69 | 12.59 | 12.63 | 521,955 | +0.30(+2.41%) |
May 28, 2013 | 12.26 | 12.42 | 12.26 | 12.34 | 354,456 | +0.34(+2.86%) |
May 24, 2013 | 12.11 | 12.14 | 11.95 | 11.99 | 620,884 | -0.25(-2.05%) |
May 23, 2013 | 12.11 | 12.26 | 12.10 | 12.24 | 307,159 | +0.05(+0.38%) |
May 22, 2013 | 12.46 | 12.46 | 12.18 | 12.20 | 992,473 | -0.40(-3.17%) |
May 21, 2013 | 12.69 | 12.69 | 12.47 | 12.60 | 386,460 | -0.18(-1.38%) |
May 20, 2013 | 12.74 | 12.79 | 12.70 | 12.77 | 240,351 | -0.06(-0.43%) |
May 17, 2013 | 12.92 | 12.92 | 12.75 | 12.83 | 431,398 | -0.02(-0.14%) |
May 16, 2013 | 12.80 | 12.93 | 12.79 | 12.85 | 781,682 | +0.17(+1.32%) |
May 15, 2013 | 12.75 | 12.75 | 12.58 | 12.68 | 833,726 | +0.32(+2.55%) |
May 13, 2013 | 12.33 | 12.42 | 12.32 | 12.37 | 453,890 | +0.11(+0.91%) |
May 10, 2013 | 12.49 | 12.52 | 12.16 | 12.25 | 934,614 | -0.25(-2.00%) |
May 09, 2013 | 12.56 | 12.65 | 12.47 | 12.50 | 675,852 | -0.04(-0.30%) |
May 08, 2013 | 12.43 | 12.55 | 12.38 | 12.54 | 941,118 | +0.05(+0.37%) |
May 07, 2013 | 12.51 | 12.52 | 12.39 | 12.49 | 359,144 | -0.03(-0.22%) |
May 06, 2013 | 12.49 | 12.58 | 12.49 | 12.52 | 762,235 | -0.06(-0.44%) |
May 03, 2013 | 12.49 | 12.61 | 12.38 | 12.58 | 386,305 | +0.19(+1.57%) |
May 02, 2013 | 12.43 | 12.43 | 12.30 | 12.38 | 913,229 | -0.25(-1.98%) |
May 01, 2013 | 12.82 | 12.82 | 12.62 | 12.63 | 574,586 | -0.09(-0.73%) |
Apr 30, 2013 | 12.62 | 12.77 | 12.56 | 12.73 | 640,758 | -0.04(-0.29%) |
Apr 29, 2013 | 12.65 | 12.77 | 12.60 | 12.76 | 338,735 | +0.07(+0.58%) |
Apr 26, 2013 | 12.81 | 12.76 | 12.68 | 12.69 | 605,527 | -0.07(-0.58%) |
Apr 25, 2013 | 12.72 | 12.82 | 12.64 | 12.76 | 1,038,642 | +0.06(+0.51%) |
Apr 24, 2013 | 12.60 | 12.73 | 12.58 | 12.70 | 1,160,977 | +0.01(+0.07%) |
Apr 23, 2013 | 12.54 | 12.69 | 12.49 | 12.69 | 1,300,242 | -0.18(-1.37%) |
Apr 22, 2013 | 12.47 | 12.92 | 12.43 | 12.87 | 1,369,799 | +0.50(+4.05%) |
Apr 19, 2013 | 12.33 | 12.40 | 12.23 | 12.37 | 601,605 | +0.03(+0.23%) |
Apr 18, 2013 | 12.36 | 12.39 | 12.24 | 12.34 | 944,776 | -0.28(-2.21%) |
Apr 17, 2013 | 12.90 | 12.90 | 12.53 | 12.62 | 1,223,857 | -0.48(-3.68%) |
Apr 16, 2013 | 13.00 | 13.13 | 12.95 | 13.10 | 728,749 | +0.45(+3.52%) |
Apr 15, 2013 | 13.00 | 13.03 | 12.64 | 12.65 | 727,603 | -0.27(-2.08%) |
Apr 12, 2013 | 12.94 | 12.94 | 12.75 | 12.92 | 459,844 | -0.12(-0.92%) |
Apr 11, 2013 | 13.05 | 13.13 | 13.02 | 13.04 | 614,041 | +0.20(+1.59%) |
Apr 10, 2013 | 12.66 | 12.95 | 12.62 | 12.84 | 1,046,002 | +0.58(+4.69%) |
Apr 09, 2013 | 12.28 | 12.34 | 12.04 | 12.26 | 1,860,739 | -0.10(-0.83%) |
Apr 08, 2013 | 12.27 | 12.43 | 12.26 | 12.37 | 997,405 | -0.14(-1.11%) |
Apr 05, 2013 | 12.31 | 12.53 | 12.24 | 12.50 | 774,434 | -0.13(-1.03%) |
Apr 04, 2013 | 12.61 | 12.67 | 12.54 | 12.63 | 627,689 | -0.21(-1.66%) |
Apr 03, 2013 | 12.93 | 12.97 | 12.85 | 12.85 | 988,881 | -0.21(-1.63%) |
Apr 02, 2013 | 13.09 | 13.12 | 12.99 | 13.06 | 727,556 | +0.00(+0.00%) |
Apr 01, 2013 | 13.22 | 13.29 | 13.01 | 13.06 | 833,880 | -0.47(-3.50%) |
Mar 28, 2013 | 13.52 | 13.62 | 13.49 | 13.53 | 1,288,598 | -0.01(-0.07%) |
Mar 27, 2013 | 13.40 | 13.61 | 13.36 | 13.54 | 1,928,979 | -0.02(-0.14%) |
Mar 26, 2013 | 13.23 | 13.58 | 13.23 | 13.56 | 1,121,454 | +0.55(+4.21%) |
Mar 25, 2013 | 13.08 | 13.22 | 12.95 | 13.01 | 347,756 | -0.02(-0.14%) |
Mar 22, 2013 | 13.00 | 13.05 | 12.94 | 13.03 | 330,925 | +0.18(+1.37%) |
Mar 21, 2013 | 12.97 | 13.01 | 12.83 | 12.86 | 633,234 | -0.20(-1.56%) |
Mar 20, 2013 | 13.08 | 13.10 | 13.00 | 13.06 | 888,418 | -0.32(-2.43%) |
Mar 19, 2013 | 13.35 | 13.47 | 13.20 | 13.39 | 834,069 | +0.07(+0.56%) |
Mar 18, 2013 | 13.26 | 13.37 | 13.25 | 13.31 | 862,959 | -0.14(-1.03%) |
Mar 15, 2013 | 13.48 | 13.51 | 13.39 | 13.45 | 583,177 | -0.30(-2.16%) |
Mar 14, 2013 | 13.65 | 13.76 | 13.63 | 13.75 | 817,588 | +0.25(+1.86%) |
Mar 13, 2013 | 13.52 | 13.56 | 13.44 | 13.50 | 906,451 | +0.02(+0.14%) |
Mar 12, 2013 | 13.57 | 13.59 | 13.41 | 13.48 | 478,081 | -0.07(-0.55%) |
Mar 11, 2013 | 13.53 | 13.64 | 13.46 | 13.55 | 635,893 | +0.13(+0.97%) |
Mar 08, 2013 | 13.43 | 13.46 | 13.38 | 13.42 | 311,853 | -0.06(-0.48%) |
Mar 07, 2013 | 13.37 | 13.49 | 13.35 | 13.49 | 623,492 | +0.30(+2.25%) |
Mar 06, 2013 | 13.25 | 13.27 | 13.16 | 13.19 | 806,297 | +0.32(+2.52%) |
Mar 05, 2013 | 12.80 | 12.94 | 12.75 | 12.87 | 815,793 | +0.14(+1.09%) |
Mar 04, 2013 | 12.71 | 12.76 | 12.61 | 12.73 | 249,970 | -0.13(-1.01%) |
Mar 01, 2013 | 12.78 | 12.89 | 12.71 | 12.86 | 347,975 | -0.04(-0.29%) |
Feb 28, 2013 | 12.97 | 13.01 | 12.88 | 12.89 | 365,152 | -0.37(-2.80%) |
Feb 27, 2013 | 13.13 | 13.27 | 13.09 | 13.26 | 930,329 | +0.20(+1.56%) |
Feb 26, 2013 | 13.13 | 13.17 | 12.91 | 13.06 | 1,382,233 | +0.14(+1.08%) |
Feb 25, 2013 | 13.13 | 13.18 | 12.91 | 12.92 | 1,200,028 | -0.16(-1.20%) |
Feb 22, 2013 | 13.07 | 13.19 | 13.01 | 13.08 | 1,039,392 | +0.03(+0.21%) |
Feb 21, 2013 | 13.13 | 13.20 | 12.88 | 13.05 | 1,574,332 | +0.15(+1.15%) |
Feb 20, 2013 | 13.13 | 13.17 | 12.90 | 12.90 | 3,574,169 | +0.21(+1.68%) |
Feb 19, 2013 | 12.55 | 12.76 | 12.55 | 12.69 | 1,961,332 | +0.23(+1.86%) |
Feb 15, 2013 | 12.50 | 12.55 | 12.38 | 12.46 | 778,214 | -0.02(-0.15%) |
Feb 14, 2013 | 12.40 | 12.50 | 12.38 | 12.48 | 573,490 | +0.03(+0.22%) |
Feb 13, 2013 | 12.44 | 12.49 | 12.38 | 12.45 | 782,845 | +0.17(+1.36%) |
Feb 12, 2013 | 12.25 | 12.38 | 12.23 | 12.28 | 723,202 | +0.08(+0.68%) |
Feb 11, 2013 | 12.24 | 12.24 | 12.06 | 12.20 | 652,001 | -0.05(-0.38%) |
Feb 08, 2013 | 12.28 | 12.33 | 12.16 | 12.24 | 1,000,605 | +0.13(+1.07%) |
Feb 07, 2013 | 12.15 | 12.16 | 12.02 | 12.11 | 705,472 | +0.02(+0.15%) |
Feb 06, 2013 | 12.04 | 12.12 | 11.99 | 12.10 | 639,142 | +0.33(+2.84%) |
Feb 04, 2013 | 11.90 | 11.94 | 11.74 | 11.76 | 1,307,223 | -0.34(-2.84%) |
Feb 01, 2013 | 12.20 | 12.21 | 12.07 | 12.11 | 1,291,828 | -0.29(-2.32%) |
Jan 31, 2013 | 12.37 | 12.41 | 12.28 | 12.39 | 1,079,239 | +0.25(+2.06%) |
Jan 30, 2013 | 12.28 | 12.29 | 12.13 | 12.14 | 805,997 | -0.03(-0.23%) |
Jan 29, 2013 | 12.25 | 12.27 | 12.11 | 12.17 | 1,084,367 | +0.20(+1.71%) |
Jan 28, 2013 | 12.02 | 12.05 | 11.94 | 11.97 | 873,425 | -0.18(-1.45%) |
Jan 25, 2013 | 11.93 | 12.17 | 11.91 | 12.14 | 1,365,480 | -0.06(-0.46%) |
Jan 24, 2013 | 12.47 | 12.52 | 12.13 | 12.20 | 1,948,447 | -0.51(-4.01%) |
Jan 23, 2013 | 12.55 | 12.75 | 12.51 | 12.71 | 2,108,909 | +0.02(+0.15%) |
Jan 22, 2013 | 12.64 | 12.74 | 12.60 | 12.69 | 702,644 | +0.27(+2.17%) |
Jan 18, 2013 | 12.55 | 12.55 | 12.39 | 12.42 | 1,004,015 | -0.04(-0.30%) |
Jan 17, 2013 | 12.52 | 12.60 | 12.46 | 12.46 | 1,195,081 | +0.27(+2.21%) |
Jan 16, 2013 | 11.98 | 12.23 | 11.95 | 12.19 | 2,375,466 | +0.06(+0.46%) |
Jan 15, 2013 | 12.15 | 12.23 | 12.03 | 12.13 | 2,685,418 | -0.47(-3.75%) |
Jan 14, 2013 | 12.62 | 12.70 | 12.55 | 12.61 | 1,005,114 | -0.33(-2.58%) |
Jan 11, 2013 | 12.93 | 12.99 | 12.85 | 12.94 | 455,227 | -0.14(-1.06%) |
Jan 10, 2013 | 13.00 | 13.11 | 12.94 | 13.08 | 906,129 | +0.34(+2.69%) |
Jan 09, 2013 | 12.95 | 13.08 | 12.63 | 12.74 | 2,208,624 | +0.13(+1.03%) |
Jan 08, 2013 | 12.79 | 12.88 | 12.56 | 12.61 | 1,445,846 | -0.38(-2.93%) |
Jan 07, 2013 | 13.06 | 13.09 | 12.91 | 12.99 | 1,218,672 | -0.23(-1.75%) |
Jan 04, 2013 | 13.31 | 13.35 | 13.06 | 13.22 | 2,505,353 | -0.50(-3.65%) |
Jan 03, 2013 | 13.71 | 13.87 | 13.69 | 13.72 | 703,376 | -0.13(-0.94%) |
Jan 02, 2013 | 13.84 | 13.90 | 13.43 | 13.85 | 1,273,140 | +0.42(+3.11%) |
Dec 31, 2012 | 13.22 | 13.50 | 13.13 | 13.43 | 923,727 | +0.19(+1.47%) |
Dec 28, 2012 | 13.33 | 13.38 | 13.22 | 13.24 | 952,644 | +0.11(+0.85%) |
Dec 27, 2012 | 13.26 | 13.26 | 13.07 | 13.13 | 1,531,882 | +0.35(+2.76%) |
Dec 26, 2012 | 12.93 | 12.93 | 12.75 | 12.77 | 971,250 | +0.18(+1.40%) |
Dec 24, 2012 | 12.74 | 12.82 | 12.59 | 12.60 | 872,636 | -0.29(-2.23%) |
Dec 21, 2012 | 13.03 | 13.07 | 12.82 | 12.88 | 1,747,658 | -0.62(-4.60%) |
Dec 20, 2012 | 13.50 | 13.54 | 13.43 | 13.51 | 787,508 | -0.17(-1.22%) |
Dec 19, 2012 | 13.72 | 13.75 | 13.61 | 13.67 | 811,478 | +0.02(+0.14%) |
Dec 18, 2012 | 13.65 | 13.65 | 13.41 | 13.65 | 1,960,854 | +0.09(+0.68%) |
Dec 17, 2012 | 13.39 | 13.56 | 13.27 | 13.56 | 1,531,971 | +0.11(+0.83%) |
Dec 14, 2012 | 13.68 | 13.70 | 13.32 | 13.45 | 3,038,642 | -0.77(-5.41%) |
Dec 13, 2012 | 14.39 | 14.40 | 14.15 | 14.22 | 802,834 | -0.18(-1.22%) |
Dec 12, 2012 | 14.10 | 14.46 | 14.06 | 14.40 | 1,802,249 | -0.19(-1.34%) |
Dec 11, 2012 | 14.80 | 14.80 | 14.54 | 14.59 | 1,485,936 | -0.30(-1.99%) |
Dec 10, 2012 | 14.85 | 14.97 | 14.84 | 14.89 | 438,942 | -0.28(-1.83%) |
Dec 07, 2012 | 15.12 | 15.18 | 15.04 | 15.17 | 756,431 | +0.32(+2.19%) |
Dec 06, 2012 | 14.97 | 15.03 | 14.80 | 14.84 | 1,058,907 | -0.26(-1.72%) |
Dec 05, 2012 | 15.11 | 15.19 | 15.03 | 15.10 | 912,756 | +0.22(+1.50%) |
Dec 04, 2012 | 14.71 | 14.91 | 14.71 | 14.88 | 722,763 | +0.15(+1.01%) |
Nov 30, 2012 | 14.80 | 14.83 | 14.73 | 14.73 | 886,692 | +0.13(+0.89%) |
Nov 29, 2012 | 14.86 | 14.86 | 14.55 | 14.60 | 1,403,011 | -0.83(-5.35%) |
Nov 28, 2012 | 15.15 | 15.43 | 15.06 | 15.43 | 822,671 | +0.21(+1.40%) |
Nov 27, 2012 | 15.38 | 15.48 | 15.07 | 15.21 | 1,721,794 | -0.18(-1.14%) |
Nov 26, 2012 | 15.42 | 15.43 | 15.31 | 15.39 | 594,956 | -0.19(-1.19%) |
Nov 23, 2012 | 15.51 | 15.58 | 15.47 | 15.57 | 265,480 | +0.33(+2.19%) |
Nov 21, 2012 | 15.08 | 15.25 | 15.05 | 15.24 | 611,116 | -0.24(-1.56%) |
Nov 20, 2012 | 15.49 | 15.52 | 15.39 | 15.48 | 647,982 | +0.34(+2.27%) |
Nov 19, 2012 | 14.89 | 15.15 | 14.89 | 15.14 | 405,976 | +0.44(+2.96%) |
Nov 16, 2012 | 14.50 | 14.74 | 14.42 | 14.70 | 1,116,689 | +0.20(+1.41%) |
Nov 15, 2012 | 14.58 | 14.65 | 14.45 | 14.50 | 821,980 | -0.19(-1.33%) |
Nov 14, 2012 | 14.93 | 14.93 | 14.63 | 14.69 | 402,152 | -0.20(-1.37%) |
Nov 13, 2012 | 14.86 | 14.98 | 14.81 | 14.90 | 452,648 | -0.12(-0.80%) |
Nov 12, 2012 | 15.07 | 15.11 | 14.95 | 15.02 | 520,452 | -0.06(-0.37%) |
Nov 09, 2012 | 14.97 | 15.16 | 14.93 | 15.07 | 995,442 | -0.04(-0.25%) |
Nov 08, 2012 | 15.27 | 15.32 | 15.09 | 15.11 | 869,589 | +0.01(+0.06%) |
Nov 07, 2012 | 15.29 | 15.29 | 14.99 | 15.10 | 994,316 | +0.19(+1.24%) |
Nov 06, 2012 | 14.83 | 14.97 | 14.74 | 14.92 | 826,577 | +0.18(+1.20%) |
Nov 05, 2012 | 14.51 | 14.77 | 14.51 | 14.74 | 708,630 | +0.32(+2.19%) |
Nov 02, 2012 | 14.50 | 14.56 | 14.36 | 14.42 | 1,178,673 | +0.26(+1.83%) |