Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.04 | 20.81 | 19.95 | 20.55 | 0 | +0.64(+3.21%) |
Oct 30, 2013 | 21.00 | 21.05 | 19.20 | 19.91 | 2,086,869 | -1.59(-7.40%) |
Oct 29, 2013 | 21.09 | 21.58 | 21.03 | 21.50 | 0 | +0.43(+2.04%) |
Oct 28, 2013 | 20.83 | 21.39 | 20.80 | 21.07 | 0 | +0.33(+1.59%) |
Oct 25, 2013 | 21.76 | 21.77 | 20.50 | 20.74 | 0 | -0.86(-3.98%) |
Oct 24, 2013 | 21.41 | 21.92 | 21.23 | 21.60 | 614,836 | +0.37(+1.74%) |
Oct 23, 2013 | 21.71 | 21.72 | 20.80 | 21.23 | 0 | -0.45(-2.08%) |
Oct 22, 2013 | 22.48 | 22.67 | 21.40 | 21.68 | 922,595 | -0.58(-2.61%) |
Oct 21, 2013 | 21.82 | 22.59 | 21.71 | 22.26 | 1,003,861 | +0.63(+2.91%) |
Oct 18, 2013 | 21.93 | 22.00 | 21.17 | 21.63 | 1,304,238 | -0.23(-1.05%) |
Oct 17, 2013 | 21.54 | 22.50 | 21.17 | 21.86 | 2,060,882 | +0.83(+3.95%) |
Oct 16, 2013 | 20.43 | 21.08 | 20.21 | 21.03 | 1,413,157 | +0.77(+3.80%) |
Oct 15, 2013 | 19.92 | 20.33 | 19.74 | 20.26 | 1,058,011 | +0.51(+2.58%) |
Oct 14, 2013 | 19.62 | 20.07 | 19.44 | 19.75 | 506,897 | -0.01(-0.05%) |
Oct 11, 2013 | 19.54 | 20.19 | 19.43 | 19.76 | 0 | +0.31(+1.59%) |
Oct 10, 2013 | 18.52 | 19.70 | 18.52 | 19.45 | 1,031,884 | +1.36(+7.52%) |
Oct 09, 2013 | 18.89 | 19.15 | 17.55 | 18.09 | 0 | -1.02(-5.34%) |
Oct 08, 2013 | 19.75 | 20.29 | 18.30 | 19.11 | 1,850,076 | -0.57(-2.90%) |
Oct 07, 2013 | 19.87 | 20.48 | 19.65 | 19.68 | 0 | -0.30(-1.50%) |
Oct 04, 2013 | 19.55 | 20.05 | 19.48 | 19.98 | 0 | +0.43(+2.20%) |
Oct 03, 2013 | 20.15 | 20.16 | 19.05 | 19.55 | 0 | -0.44(-2.20%) |
Oct 02, 2013 | 20.39 | 20.72 | 19.90 | 19.99 | 1,385,540 | -0.58(-2.82%) |
Oct 01, 2013 | 19.63 | 20.90 | 19.01 | 20.57 | 2,554,858 | +1.36(+7.08%) |
Sep 27, 2013 | 19.55 | 19.55 | 18.92 | 19.21 | 0 | -0.31(-1.59%) |
Sep 26, 2013 | 19.60 | 19.80 | 18.83 | 19.52 | 2,708,399 | +0.41(+2.15%) |
Sep 25, 2013 | 17.81 | 19.50 | 17.78 | 19.11 | 2,942,826 | +1.49(+8.46%) |
Sep 24, 2013 | 17.75 | 17.91 | 16.91 | 17.62 | 868,461 | -0.18(-1.01%) |
Sep 23, 2013 | 17.89 | 18.14 | 17.54 | 17.80 | 519,689 | -0.08(-0.45%) |
Sep 20, 2013 | 17.72 | 18.17 | 17.57 | 17.88 | 0 | +0.16(+0.90%) |
Sep 19, 2013 | 17.90 | 18.09 | 17.57 | 17.72 | 490,044 | -0.17(-0.95%) |
Sep 18, 2013 | 17.94 | 18.26 | 17.75 | 17.89 | 0 | -0.10(-0.56%) |
Sep 17, 2013 | 17.80 | 18.16 | 17.70 | 17.99 | 0 | +0.19(+1.07%) |
Sep 16, 2013 | 18.22 | 18.20 | 17.66 | 17.80 | 0 | -0.03(-0.17%) |
Sep 13, 2013 | 17.42 | 17.98 | 17.21 | 17.83 | 0 | +0.39(+2.24%) |
Sep 12, 2013 | 17.70 | 18.00 | 17.42 | 17.44 | 0 | -0.28(-1.58%) |
Sep 11, 2013 | 17.87 | 17.95 | 17.33 | 17.72 | 0 | -0.15(-0.84%) |
Sep 10, 2013 | 17.95 | 18.08 | 17.16 | 17.87 | 1,556,724 | +0.21(+1.16%) |
Sep 09, 2013 | 16.70 | 18.00 | 16.70 | 17.66 | 0 | +1.00(+6.03%) |
Sep 06, 2013 | 16.98 | 17.69 | 16.25 | 16.66 | 0 | +1.32(+8.60%) |
Sep 05, 2013 | 15.49 | 15.75 | 15.10 | 15.34 | 1,441,476 | +0.14(+0.92%) |
Sep 04, 2013 | 14.96 | 15.20 | 14.71 | 15.20 | 0 | +0.39(+2.63%) |
Sep 03, 2013 | 14.48 | 14.95 | 14.48 | 14.81 | 0 | +0.47(+3.28%) |
Aug 30, 2013 | 14.80 | 14.86 | 14.31 | 14.34 | 0 | -0.47(-3.17%) |
Aug 29, 2013 | 14.28 | 14.91 | 14.28 | 14.81 | 587,034 | +0.43(+2.99%) |
Aug 28, 2013 | 14.48 | 14.91 | 14.10 | 14.38 | 0 | -0.18(-1.24%) |
Aug 27, 2013 | 13.16 | 14.67 | 13.16 | 14.56 | 1,419,368 | +1.14(+8.49%) |
Aug 26, 2013 | 14.75 | 15.40 | 13.25 | 13.42 | 0 | -1.63(-10.83%) |
Aug 23, 2013 | 14.89 | 15.29 | 13.89 | 15.05 | 0 | +0.17(+1.14%) |
Aug 22, 2013 | 15.17 | 15.32 | 14.58 | 14.88 | 1,041,493 | -0.23(-1.52%) |
Aug 21, 2013 | 16.08 | 16.12 | 15.04 | 15.11 | 1,431,250 | -1.01(-6.27%) |
Aug 20, 2013 | 15.57 | 16.22 | 15.56 | 16.12 | 587,722 | +0.54(+3.47%) |
Aug 19, 2013 | 15.90 | 16.01 | 15.56 | 15.58 | 600,748 | -0.43(-2.69%) |
Aug 16, 2013 | 15.95 | 16.35 | 15.75 | 16.01 | 0 | -0.01(-0.06%) |
Aug 15, 2013 | 16.63 | 16.65 | 16.00 | 16.02 | 934,654 | -0.87(-5.15%) |
Aug 14, 2013 | 16.80 | 17.06 | 16.37 | 16.89 | 610,627 | +0.04(+0.24%) |
Aug 13, 2013 | 17.09 | 17.36 | 16.76 | 16.85 | 533,558 | -0.13(-0.77%) |
Aug 12, 2013 | 16.74 | 17.42 | 16.60 | 16.98 | 753,749 | +0.16(+0.95%) |
Aug 09, 2013 | 16.59 | 17.10 | 16.58 | 16.82 | 843,711 | +0.22(+1.33%) |
Aug 08, 2013 | 16.09 | 16.76 | 16.02 | 16.60 | 988,676 | +0.65(+4.08%) |
Aug 07, 2013 | 15.90 | 16.13 | 15.61 | 15.95 | 779,088 | -0.10(-0.62%) |
Aug 06, 2013 | 16.82 | 16.87 | 15.90 | 16.05 | 864,495 | -0.78(-4.63%) |
Aug 05, 2013 | 16.73 | 17.24 | 16.45 | 16.83 | 730,834 | +0.08(+0.48%) |
Aug 02, 2013 | 15.99 | 16.79 | 15.66 | 16.75 | 955,486 | +0.72(+4.49%) |
Aug 01, 2013 | 16.66 | 16.89 | 15.60 | 16.03 | 1,872,423 | -0.57(-3.43%) |
Jul 31, 2013 | 15.96 | 16.85 | 15.54 | 16.60 | 0 | +0.46(+2.85%) |
Jul 30, 2013 | 17.50 | 17.53 | 16.03 | 16.14 | 2,276,500 | -1.38(-7.88%) |
Jul 29, 2013 | 18.35 | 18.35 | 17.30 | 17.52 | 0 | -0.84(-4.58%) |
Jul 26, 2013 | 18.25 | 18.46 | 18.12 | 18.36 | 0 | -0.10(-0.54%) |
Jul 25, 2013 | 18.16 | 18.65 | 18.10 | 18.46 | 0 | +0.22(+1.21%) |
Jul 24, 2013 | 18.75 | 18.99 | 18.12 | 18.24 | 0 | -0.48(-2.56%) |
Jul 23, 2013 | 19.23 | 19.32 | 18.59 | 18.72 | 0 | -0.52(-2.70%) |
Jul 22, 2013 | 18.97 | 19.33 | 18.96 | 19.24 | 0 | +0.28(+1.48%) |
Jul 19, 2013 | 18.49 | 18.98 | 18.01 | 18.96 | 0 | +0.37(+1.99%) |
Jul 18, 2013 | 19.38 | 19.44 | 18.45 | 18.59 | 1,623,422 | -0.66(-3.41%) |
Jul 17, 2013 | 17.74 | 19.25 | 17.66 | 19.25 | 1,896,673 | +1.60(+9.04%) |
Jul 16, 2013 | 17.99 | 18.04 | 17.55 | 17.65 | 0 | -0.22(-1.23%) |
Jul 15, 2013 | 17.90 | 18.03 | 17.40 | 17.87 | 777,421 | +0.08(+0.45%) |
Jul 12, 2013 | 17.96 | 18.10 | 17.60 | 17.79 | 0 | -0.01(-0.06%) |
Jul 11, 2013 | 17.16 | 17.99 | 17.06 | 17.80 | 0 | +0.91(+5.39%) |
Jul 10, 2013 | 16.89 | 17.04 | 16.50 | 16.89 | 583,479 | -0.01(-0.06%) |
Jul 09, 2013 | 17.14 | 17.17 | 16.80 | 16.90 | 0 | -0.08(-0.47%) |
Jul 08, 2013 | 17.30 | 17.34 | 16.81 | 16.98 | 573,549 | -0.25(-1.42%) |
Jul 05, 2013 | 17.37 | 17.48 | 16.98 | 17.23 | 0 | +0.16(+0.91%) |
Jul 03, 2013 | 16.75 | 17.10 | 16.52 | 17.07 | 0 | +0.18(+1.07%) |
Jul 02, 2013 | 16.96 | 17.48 | 16.85 | 16.89 | 0 | -0.08(-0.47%) |
Jul 01, 2013 | 16.95 | 17.38 | 16.85 | 16.97 | 0 | +0.14(+0.83%) |
Jun 28, 2013 | 16.07 | 16.90 | 16.03 | 16.83 | 2,523,190 | +0.42(+2.56%) |
Jun 26, 2013 | 16.70 | 16.84 | 16.37 | 16.41 | 0 | -0.06(-0.36%) |
Jun 25, 2013 | 16.12 | 16.49 | 16.00 | 16.47 | 0 | +0.52(+3.26%) |
Jun 24, 2013 | 16.55 | 16.55 | 15.50 | 15.95 | 1,851,887 | -1.12(-6.56%) |
Jun 21, 2013 | 16.99 | 17.33 | 16.26 | 17.07 | 1,161,249 | +0.14(+0.83%) |
Jun 20, 2013 | 17.89 | 17.90 | 16.61 | 16.93 | 0 | -1.23(-6.77%) |
Jun 19, 2013 | 18.05 | 18.48 | 17.70 | 18.16 | 896,523 | +0.25(+1.40%) |
Jun 18, 2013 | 18.29 | 18.58 | 17.62 | 17.91 | 1,337,918 | -0.23(-1.27%) |
Jun 17, 2013 | 17.85 | 18.20 | 17.60 | 18.14 | 1,710,532 | +0.67(+3.84%) |
Jun 14, 2013 | 17.06 | 17.75 | 16.90 | 17.47 | 0 | +0.43(+2.52%) |
Jun 13, 2013 | 16.90 | 17.28 | 16.53 | 17.04 | 659,710 | +0.00(+0.00%) |
Jun 12, 2013 | 17.59 | 17.75 | 16.63 | 17.04 | 1,223,072 | -0.40(-2.29%) |
Jun 11, 2013 | 17.21 | 18.21 | 16.75 | 17.44 | 2,011,606 | +0.04(+0.23%) |
Jun 10, 2013 | 16.76 | 17.45 | 16.60 | 17.40 | 1,741,786 | +0.87(+5.26%) |
Jun 07, 2013 | 16.49 | 16.62 | 15.83 | 16.53 | 0 | +0.18(+1.10%) |
Jun 06, 2013 | 16.65 | 17.20 | 15.72 | 16.35 | 1,457,094 | -0.30(-1.80%) |
Jun 05, 2013 | 17.35 | 17.74 | 16.30 | 16.65 | 0 | +0.46(+2.84%) |
Jun 04, 2013 | 15.66 | 16.32 | 15.51 | 16.19 | 1,151,147 | +0.48(+3.06%) |
Jun 03, 2013 | 16.25 | 16.57 | 14.55 | 15.71 | 1,600,917 | -0.46(-2.84%) |
May 31, 2013 | 16.10 | 16.50 | 15.90 | 16.17 | 785,638 | +0.00(+0.00%) |
May 30, 2013 | 16.29 | 16.69 | 16.02 | 16.17 | 810,573 | -0.12(-0.74%) |
May 29, 2013 | 15.57 | 16.38 | 15.30 | 16.29 | 795,922 | +0.62(+3.96%) |
May 28, 2013 | 16.15 | 16.63 | 15.40 | 15.67 | 1,776,423 | +0.18(+1.16%) |
May 24, 2013 | 16.04 | 16.36 | 15.30 | 15.49 | 0 | -0.70(-4.32%) |
May 23, 2013 | 14.92 | 16.68 | 14.33 | 16.19 | 0 | +0.47(+2.99%) |
May 22, 2013 | 17.56 | 17.56 | 15.25 | 15.72 | 0 | -1.18(-6.98%) |
May 21, 2013 | 17.50 | 17.90 | 16.32 | 16.90 | 0 | +0.11(+0.66%) |
May 20, 2013 | 16.01 | 17.39 | 15.76 | 16.79 | 0 | +1.55(+10.17%) |
May 17, 2013 | 15.37 | 15.50 | 15.06 | 15.24 | 0 | +0.05(+0.33%) |
May 16, 2013 | 15.11 | 15.40 | 14.75 | 15.19 | 579,475 | -0.02(-0.13%) |
May 15, 2013 | 14.11 | 15.25 | 14.11 | 15.21 | 0 | +0.09(+0.60%) |
May 13, 2013 | 14.70 | 15.89 | 14.64 | 15.12 | 0 | +0.79(+5.51%) |
May 10, 2013 | 13.88 | 14.47 | 13.75 | 14.33 | 0 | +0.52(+3.77%) |
May 09, 2013 | 13.70 | 14.05 | 13.52 | 13.81 | 0 | +0.02(+0.15%) |
May 08, 2013 | 13.73 | 13.92 | 13.50 | 13.79 | 0 | +0.02(+0.15%) |
May 07, 2013 | 14.65 | 14.65 | 13.20 | 13.77 | 0 | -0.93(-6.33%) |
May 06, 2013 | 14.06 | 15.09 | 13.99 | 14.70 | 0 | +0.74(+5.30%) |
May 03, 2013 | 14.00 | 14.05 | 13.67 | 13.96 | 0 | +0.06(+0.43%) |
May 02, 2013 | 13.59 | 13.96 | 13.41 | 13.90 | 0 | +0.46(+3.42%) |
May 01, 2013 | 13.65 | 13.74 | 12.94 | 13.44 | 0 | -0.26(-1.90%) |
Apr 30, 2013 | 14.27 | 14.50 | 13.59 | 13.70 | 0 | -0.49(-3.45%) |
Apr 29, 2013 | 13.76 | 14.47 | 13.75 | 14.19 | 727,234 | +0.45(+3.28%) |
Apr 26, 2013 | 13.90 | 13.91 | 13.60 | 13.74 | 422,132 | -0.17(-1.22%) |
Apr 25, 2013 | 12.80 | 14.10 | 12.80 | 13.91 | 1,149,604 | +0.92(+7.08%) |
Apr 24, 2013 | 12.99 | 13.10 | 12.50 | 12.99 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 13.01 | 13.19 | 12.83 | 12.99 | 359,885 | +0.03(+0.23%) |
Apr 22, 2013 | 13.41 | 13.68 | 12.67 | 12.96 | 237,222 | -0.35(-2.63%) |
Apr 19, 2013 | 12.60 | 13.39 | 12.60 | 13.31 | 390,095 | +0.89(+7.17%) |
Apr 18, 2013 | 13.10 | 13.15 | 12.11 | 12.42 | 475,997 | -0.58(-4.46%) |
Apr 17, 2013 | 13.69 | 13.70 | 12.81 | 13.00 | 517,063 | -0.74(-5.39%) |
Apr 16, 2013 | 13.09 | 13.80 | 13.01 | 13.74 | 332,701 | +0.83(+6.43%) |
Apr 15, 2013 | 13.99 | 13.99 | 12.80 | 12.91 | 520,356 | -1.08(-7.72%) |
Apr 12, 2013 | 13.30 | 14.08 | 13.10 | 13.99 | 451,773 | +0.69(+5.19%) |
Apr 11, 2013 | 13.98 | 13.98 | 13.03 | 13.30 | 741,128 | -0.68(-4.86%) |
Apr 10, 2013 | 14.18 | 14.30 | 13.73 | 13.98 | 619,705 | -0.19(-1.34%) |
Apr 09, 2013 | 14.31 | 14.36 | 14.00 | 14.17 | 375,490 | -0.19(-1.32%) |
Apr 08, 2013 | 13.81 | 14.45 | 13.75 | 14.36 | 533,104 | +0.36(+2.57%) |
Apr 05, 2013 | 14.24 | 14.55 | 13.76 | 14.00 | 383,874 | -0.55(-3.78%) |
Apr 04, 2013 | 13.85 | 14.92 | 13.80 | 14.55 | 607,585 | +0.85(+6.20%) |
Apr 03, 2013 | 14.96 | 15.04 | 13.20 | 13.70 | 1,008,634 | -1.24(-8.30%) |
Apr 02, 2013 | 15.14 | 15.54 | 14.82 | 14.94 | 276,567 | +0.07(+0.47%) |
Apr 01, 2013 | 15.91 | 16.00 | 14.56 | 14.87 | 794,923 | -0.79(-5.04%) |
Mar 28, 2013 | 14.76 | 15.91 | 14.72 | 15.66 | 853,773 | +0.87(+5.88%) |
Mar 27, 2013 | 15.19 | 15.26 | 14.51 | 14.79 | 600,953 | -0.25(-1.66%) |
Mar 26, 2013 | 14.37 | 15.47 | 14.25 | 15.04 | 1,171,674 | +0.91(+6.44%) |
Mar 25, 2013 | 13.40 | 14.63 | 13.20 | 14.13 | 887,416 | +1.23(+9.53%) |
Mar 22, 2013 | 12.99 | 13.25 | 12.78 | 12.90 | 196,338 | -0.05(-0.39%) |
Mar 21, 2013 | 12.86 | 13.04 | 12.61 | 12.95 | 110,822 | +0.01(+0.08%) |
Mar 20, 2013 | 12.77 | 13.35 | 12.61 | 12.94 | 261,851 | +0.32(+2.54%) |
Mar 19, 2013 | 12.46 | 12.85 | 12.26 | 12.62 | 295,994 | +0.27(+2.19%) |
Mar 18, 2013 | 13.42 | 13.71 | 12.03 | 12.35 | 596,940 | -1.14(-8.45%) |
Mar 15, 2013 | 13.96 | 13.99 | 13.34 | 13.49 | 171,231 | -0.41(-2.95%) |
Mar 14, 2013 | 13.28 | 14.00 | 12.95 | 13.90 | 222,125 | +0.59(+4.43%) |
Mar 13, 2013 | 12.85 | 13.65 | 12.61 | 13.31 | 231,133 | +0.52(+4.07%) |
Mar 12, 2013 | 13.85 | 13.90 | 12.42 | 12.79 | 547,614 | -0.95(-6.91%) |
Mar 11, 2013 | 14.00 | 14.38 | 13.31 | 13.74 | 523,398 | +0.16(+1.18%) |
Mar 08, 2013 | 13.45 | 14.73 | 13.00 | 13.58 | 1,745,528 | +1.61(+13.45%) |
Mar 07, 2013 | 11.82 | 12.18 | 11.25 | 11.97 | 266,322 | +0.43(+3.73%) |
Mar 06, 2013 | 10.66 | 11.67 | 10.62 | 11.54 | 192,719 | +0.96(+9.07%) |
Mar 05, 2013 | 10.30 | 10.65 | 10.20 | 10.58 | 86,177 | +0.43(+4.24%) |
Mar 04, 2013 | 10.59 | 10.59 | 9.980 | 10.15 | 128,984 | -0.43(-4.06%) |
Mar 01, 2013 | 9.860 | 10.64 | 9.833 | 10.58 | 104,020 | +0.62(+6.22%) |
Feb 28, 2013 | 9.720 | 10.09 | 9.660 | 9.960 | 77,726 | +0.21(+2.15%) |
Feb 27, 2013 | 9.780 | 9.980 | 9.630 | 9.750 | 64,310 | +0.01(+0.10%) |
Feb 26, 2013 | 9.680 | 9.840 | 9.621 | 9.740 | 45,590 | +0.25(+2.63%) |
Feb 22, 2013 | 9.300 | 9.700 | 9.290 | 9.490 | 141,568 | +0.18(+1.93%) |
Feb 21, 2013 | 9.440 | 9.460 | 9.150 | 9.310 | 126,696 | -0.18(-1.90%) |
Feb 20, 2013 | 9.910 | 10.01 | 9.320 | 9.490 | 166,390 | -0.38(-3.85%) |
Feb 19, 2013 | 9.850 | 10.18 | 9.710 | 9.870 | 46,223 | +0.07(+0.71%) |
Feb 15, 2013 | 9.570 | 9.820 | 9.120 | 9.800 | 191,304 | +0.29(+3.05%) |
Feb 14, 2013 | 9.780 | 9.910 | 9.500 | 9.510 | 112,568 | -0.17(-1.76%) |
Feb 13, 2013 | 9.730 | 9.840 | 9.590 | 9.680 | 62,365 | -0.02(-0.21%) |
Feb 12, 2013 | 9.450 | 9.710 | 9.390 | 9.700 | 86,169 | +0.28(+2.97%) |
Feb 11, 2013 | 9.730 | 9.730 | 9.040 | 9.420 | 182,122 | -0.31(-3.19%) |
Feb 08, 2013 | 9.930 | 10.00 | 9.520 | 9.730 | 91,933 | -0.25(-2.51%) |
Feb 07, 2013 | 9.750 | 10.12 | 9.650 | 9.980 | 253,390 | -0.01(-0.10%) |
Feb 06, 2013 | 9.950 | 10.10 | 9.900 | 9.990 | 84,662 | -0.25(-2.44%) |
Feb 04, 2013 | 10.52 | 10.52 | 10.10 | 10.24 | 75,196 | -0.24(-2.29%) |
Feb 01, 2013 | 10.02 | 10.56 | 10.02 | 10.48 | 184,678 | +0.52(+5.22%) |
Jan 31, 2013 | 10.24 | 10.33 | 9.550 | 9.960 | 324,020 | -0.20(-1.97%) |
Jan 30, 2013 | 11.60 | 11.83 | 10.07 | 10.16 | 510,411 | -1.36(-11.81%) |
Jan 29, 2013 | 11.52 | 11.71 | 11.44 | 11.52 | 49,689 | -0.05(-0.43%) |
Jan 28, 2013 | 11.79 | 11.84 | 11.50 | 11.57 | 78,213 | -0.27(-2.28%) |
Jan 25, 2013 | 11.71 | 11.90 | 11.52 | 11.84 | 77,120 | +0.21(+1.81%) |
Jan 24, 2013 | 11.97 | 12.03 | 11.50 | 11.63 | 129,929 | -0.36(-3.00%) |
Jan 23, 2013 | 12.15 | 12.29 | 11.82 | 11.99 | 115,762 | -0.20(-1.64%) |
Jan 22, 2013 | 11.75 | 12.38 | 11.72 | 12.19 | 254,408 | +0.52(+4.46%) |
Jan 18, 2013 | 11.48 | 11.85 | 11.37 | 11.67 | 157,715 | +0.22(+1.92%) |
Jan 17, 2013 | 12.64 | 12.75 | 11.25 | 11.45 | 461,234 | -1.15(-9.13%) |
Jan 16, 2013 | 12.76 | 12.80 | 12.50 | 12.60 | 62,191 | -0.15(-1.18%) |
Jan 15, 2013 | 12.71 | 12.83 | 12.56 | 12.75 | 89,479 | -0.06(-0.47%) |
Jan 14, 2013 | 12.79 | 13.00 | 12.25 | 12.81 | 118,494 | +0.03(+0.23%) |
Jan 11, 2013 | 13.13 | 13.25 | 12.75 | 12.78 | 125,234 | -0.27(-2.07%) |
Jan 10, 2013 | 13.14 | 13.42 | 12.50 | 13.05 | 251,497 | +0.11(+0.85%) |
Jan 09, 2013 | 12.17 | 12.98 | 12.05 | 12.94 | 282,662 | +0.88(+7.30%) |
Jan 08, 2013 | 11.90 | 12.06 | 11.81 | 12.06 | 130,169 | +0.13(+1.09%) |
Jan 07, 2013 | 12.10 | 12.10 | 11.83 | 11.93 | 146,389 | +0.05(+0.42%) |
Jan 04, 2013 | 11.73 | 11.93 | 11.72 | 11.88 | 99,414 | +0.15(+1.28%) |
Jan 03, 2013 | 12.00 | 12.05 | 11.65 | 11.73 | 220,301 | -0.22(-1.84%) |
Jan 02, 2013 | 11.67 | 11.99 | 11.15 | 11.95 | 264,146 | +0.80(+7.17%) |
Dec 31, 2012 | 11.00 | 11.19 | 10.90 | 11.15 | 201,957 | +0.15(+1.36%) |
Dec 28, 2012 | 10.35 | 11.17 | 10.35 | 11.00 | 349,469 | +0.57(+5.47%) |
Dec 27, 2012 | 10.25 | 10.50 | 9.960 | 10.43 | 154,221 | +0.43(+4.30%) |
Dec 26, 2012 | 9.620 | 10.02 | 9.550 | 10.00 | 86,163 | +0.41(+4.28%) |
Dec 24, 2012 | 9.690 | 9.730 | 9.211 | 9.590 | 78,938 | -0.17(-1.74%) |
Dec 21, 2012 | 9.850 | 9.900 | 9.290 | 9.760 | 767,523 | -0.24(-2.40%) |
Dec 20, 2012 | 10.16 | 10.32 | 9.910 | 10.00 | 100,596 | -0.18(-1.77%) |
Dec 19, 2012 | 10.23 | 10.33 | 9.950 | 10.18 | 152,371 | -0.18(-1.74%) |
Dec 18, 2012 | 10.00 | 10.50 | 9.780 | 10.36 | 289,695 | +0.36(+3.60%) |
Dec 17, 2012 | 9.350 | 10.10 | 8.800 | 10.00 | 244,314 | +0.90(+9.89%) |
Dec 14, 2012 | 9.280 | 10.29 | 8.740 | 9.100 | 497,824 | -0.25(-2.67%) |
Dec 13, 2012 | 9.410 | 9.480 | 9.230 | 9.350 | 99,155 | +0.06(+0.65%) |
Dec 12, 2012 | 8.990 | 9.450 | 8.960 | 9.290 | 189,855 | +0.37(+4.15%) |
Dec 11, 2012 | 8.840 | 9.060 | 8.650 | 8.920 | 87,595 | +0.20(+2.29%) |
Dec 10, 2012 | 9.230 | 9.230 | 8.600 | 8.720 | 80,789 | -0.30(-3.33%) |
Dec 07, 2012 | 9.100 | 9.220 | 8.910 | 9.020 | 118,461 | -0.06(-0.66%) |
Dec 06, 2012 | 9.040 | 9.580 | 8.600 | 9.080 | 425,879 | +0.10(+1.11%) |
Dec 05, 2012 | 8.560 | 8.980 | 8.500 | 8.980 | 147,540 | +0.35(+4.06%) |
Dec 04, 2012 | 8.730 | 8.975 | 8.300 | 8.630 | 199,006 | -0.08(-0.92%) |
Nov 30, 2012 | 8.952 | 8.990 | 8.650 | 8.710 | 48,309 | +0.01(+0.11%) |
Nov 29, 2012 | 8.780 | 8.990 | 8.660 | 8.700 | 69,709 | -0.03(-0.34%) |
Nov 28, 2012 | 8.935 | 8.935 | 8.650 | 8.730 | 71,283 | -0.15(-1.69%) |
Nov 27, 2012 | 8.910 | 9.000 | 8.650 | 8.880 | 61,513 | -0.04(-0.45%) |
Nov 26, 2012 | 9.300 | 9.310 | 8.790 | 8.920 | 100,743 | -0.38(-4.09%) |
Nov 23, 2012 | 9.150 | 9.450 | 9.150 | 9.300 | 18,858 | +0.15(+1.64%) |
Nov 21, 2012 | 9.500 | 9.500 | 9.050 | 9.150 | 92,524 | -0.16(-1.72%) |
Nov 20, 2012 | 9.220 | 9.490 | 9.100 | 9.310 | 90,549 | +0.09(+0.98%) |
Nov 19, 2012 | 8.900 | 9.500 | 8.890 | 9.220 | 291,214 | +0.51(+5.86%) |
Nov 16, 2012 | 8.350 | 8.880 | 8.230 | 8.710 | 162,316 | +0.35(+4.19%) |
Nov 15, 2012 | 7.600 | 8.500 | 7.600 | 8.360 | 125,214 | +0.48(+6.09%) |
Nov 14, 2012 | 8.030 | 8.030 | 7.650 | 7.880 | 41,656 | -0.12(-1.50%) |
Nov 13, 2012 | 7.950 | 8.027 | 7.590 | 8.000 | 47,093 | +0.27(+3.49%) |
Nov 12, 2012 | 8.000 | 8.000 | 7.520 | 7.730 | 76,803 | -0.27(-3.37%) |
Nov 09, 2012 | 7.820 | 8.230 | 7.700 | 8.000 | 154,725 | +0.18(+2.30%) |
Nov 08, 2012 | 8.200 | 8.340 | 7.670 | 7.820 | 169,528 | -0.37(-4.52%) |
Nov 07, 2012 | 8.600 | 8.770 | 8.150 | 8.190 | 338,682 | -0.40(-4.66%) |
Nov 06, 2012 | 8.640 | 8.836 | 8.230 | 8.590 | 233,844 | +0.36(+4.37%) |
Nov 05, 2012 | 8.100 | 8.430 | 7.850 | 8.230 | 251,623 | +0.53(+6.88%) |
Nov 02, 2012 | 7.810 | 8.200 | 7.510 | 7.700 | 86,133 | +0.05(+0.65%) |