Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.39 | 35.60 | 33.67 | 35.13 | 0 | +0.70(+2.02%) |
Oct 30, 2013 | 36.31 | 36.79 | 33.93 | 34.44 | 1,582,609 | -1.75(-4.83%) |
Oct 29, 2013 | 35.42 | 36.21 | 35.32 | 36.19 | 609,669 | +0.79(+2.23%) |
Oct 28, 2013 | 37.69 | 37.69 | 35.00 | 35.40 | 0 | -2.24(-5.94%) |
Oct 25, 2013 | 37.89 | 37.97 | 37.03 | 37.63 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 36.98 | 37.86 | 36.38 | 37.68 | 286,519 | +0.94(+2.56%) |
Oct 23, 2013 | 37.64 | 37.79 | 36.49 | 36.74 | 0 | -1.00(-2.64%) |
Oct 22, 2013 | 37.18 | 38.11 | 36.64 | 37.74 | 442,179 | +0.80(+2.16%) |
Oct 21, 2013 | 36.45 | 37.31 | 36.17 | 36.94 | 391,216 | +0.37(+1.02%) |
Oct 18, 2013 | 36.40 | 36.85 | 36.19 | 36.57 | 491,708 | +0.40(+1.12%) |
Oct 17, 2013 | 36.38 | 36.76 | 35.62 | 36.16 | 804,381 | -0.28(-0.78%) |
Oct 16, 2013 | 37.44 | 37.72 | 36.34 | 36.45 | 509,098 | -0.70(-1.90%) |
Oct 15, 2013 | 37.31 | 38.14 | 36.84 | 37.15 | 607,990 | -0.17(-0.47%) |
Oct 14, 2013 | 36.62 | 37.59 | 36.20 | 37.33 | 476,707 | +0.35(+0.94%) |
Oct 11, 2013 | 34.87 | 37.63 | 34.85 | 36.98 | 0 | +2.12(+6.09%) |
Oct 10, 2013 | 33.66 | 35.09 | 33.35 | 34.86 | 573,804 | +1.81(+5.48%) |
Oct 09, 2013 | 34.03 | 34.20 | 31.67 | 33.04 | 0 | -0.93(-2.75%) |
Oct 08, 2013 | 34.70 | 35.05 | 33.64 | 33.98 | 786,485 | -0.62(-1.78%) |
Oct 07, 2013 | 35.13 | 35.33 | 34.21 | 34.59 | 0 | -0.98(-2.76%) |
Oct 04, 2013 | 34.29 | 35.73 | 34.29 | 35.58 | 0 | +1.42(+4.17%) |
Oct 03, 2013 | 34.86 | 35.08 | 33.49 | 34.15 | 0 | -0.82(-2.33%) |
Oct 02, 2013 | 35.43 | 35.77 | 34.61 | 34.97 | 511,198 | -0.70(-1.97%) |
Oct 01, 2013 | 35.37 | 35.95 | 35.18 | 35.67 | 664,563 | +0.45(+1.27%) |
Sep 30, 2013 | 34.88 | 35.32 | 34.58 | 35.22 | 0 | -0.23(-0.64%) |
Sep 27, 2013 | 34.10 | 35.58 | 33.55 | 35.45 | 0 | +1.23(+3.61%) |
Sep 26, 2013 | 32.37 | 34.24 | 32.24 | 34.21 | 898,047 | +1.84(+5.70%) |
Sep 25, 2013 | 33.30 | 33.30 | 31.78 | 32.37 | 1,364,303 | -0.93(-2.80%) |
Sep 24, 2013 | 31.98 | 33.33 | 31.86 | 33.30 | 1,182,833 | +1.53(+4.81%) |
Sep 23, 2013 | 31.36 | 32.11 | 30.67 | 31.78 | 2,061,607 | +1.27(+4.15%) |
Sep 20, 2013 | 30.26 | 30.57 | 29.93 | 30.51 | 0 | +0.28(+0.92%) |
Sep 19, 2013 | 29.83 | 30.44 | 29.59 | 30.23 | 871,947 | +0.55(+1.87%) |
Sep 18, 2013 | 28.67 | 29.77 | 28.56 | 29.68 | 0 | +0.93(+3.22%) |
Sep 17, 2013 | 28.05 | 28.99 | 27.72 | 28.75 | 0 | +0.95(+3.42%) |
Sep 16, 2013 | 28.10 | 28.52 | 27.36 | 27.80 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 27.61 | 27.80 | 27.39 | 27.80 | 0 | +0.21(+0.77%) |
Sep 12, 2013 | 27.92 | 27.99 | 27.30 | 27.58 | 0 | -0.30(-1.08%) |
Sep 11, 2013 | 27.80 | 28.18 | 27.54 | 27.88 | 0 | -0.05(-0.17%) |
Sep 10, 2013 | 27.47 | 28.32 | 27.33 | 27.93 | 625,322 | +0.67(+2.47%) |
Sep 09, 2013 | 26.66 | 27.50 | 26.40 | 27.26 | 0 | +0.73(+2.74%) |
Sep 06, 2013 | 26.96 | 27.12 | 25.71 | 26.53 | 0 | -0.36(-1.35%) |
Sep 05, 2013 | 27.17 | 27.32 | 26.51 | 26.89 | 0 | -0.27(-0.99%) |
Sep 04, 2013 | 26.39 | 27.31 | 26.31 | 27.16 | 0 | +0.74(+2.79%) |
Sep 03, 2013 | 26.91 | 27.34 | 26.21 | 26.43 | 0 | -0.14(-0.54%) |
Aug 30, 2013 | 26.56 | 26.87 | 26.13 | 26.57 | 0 | -0.09(-0.33%) |
Aug 29, 2013 | 26.28 | 26.95 | 26.13 | 26.66 | 356,232 | +0.24(+0.90%) |
Aug 28, 2013 | 26.04 | 26.63 | 25.83 | 26.42 | 0 | +0.32(+1.21%) |
Aug 27, 2013 | 27.05 | 27.25 | 26.00 | 26.10 | 297,506 | -1.33(-4.85%) |
Aug 26, 2013 | 28.58 | 29.30 | 27.29 | 27.43 | 0 | -1.15(-4.02%) |
Aug 23, 2013 | 26.84 | 28.71 | 26.58 | 28.58 | 0 | +1.75(+6.52%) |
Aug 22, 2013 | 25.16 | 27.00 | 25.16 | 26.83 | 905,345 | +1.69(+6.74%) |
Aug 21, 2013 | 23.77 | 25.18 | 23.75 | 25.14 | 696,239 | +1.20(+4.99%) |
Aug 20, 2013 | 23.22 | 23.98 | 23.02 | 23.94 | 646,186 | +0.78(+3.38%) |
Aug 19, 2013 | 23.32 | 23.53 | 22.86 | 23.16 | 382,785 | -0.16(-0.68%) |
Aug 16, 2013 | 23.47 | 23.55 | 23.23 | 23.32 | 0 | -0.26(-1.11%) |
Aug 15, 2013 | 24.50 | 24.54 | 23.26 | 23.58 | 823,305 | -0.65(-2.68%) |
Aug 14, 2013 | 25.48 | 25.52 | 23.70 | 24.23 | 1,496,729 | -1.47(-5.73%) |
Aug 13, 2013 | 25.56 | 26.06 | 25.10 | 25.70 | 301,386 | +0.24(+0.93%) |
Aug 12, 2013 | 25.38 | 25.62 | 24.90 | 25.46 | 543,184 | -0.26(-1.01%) |
Aug 09, 2013 | 26.34 | 26.78 | 25.57 | 25.72 | 745,530 | -0.83(-3.12%) |
Aug 08, 2013 | 28.06 | 28.13 | 26.12 | 26.55 | 949,912 | -1.40(-4.99%) |
Aug 07, 2013 | 26.70 | 28.51 | 24.74 | 27.95 | 1,288,928 | -0.04(-0.14%) |
Aug 06, 2013 | 29.18 | 29.27 | 27.15 | 27.99 | 1,465,300 | -1.14(-3.90%) |
Aug 05, 2013 | 28.92 | 29.81 | 28.55 | 29.12 | 605,785 | +0.24(+0.85%) |
Aug 02, 2013 | 28.19 | 29.04 | 28.00 | 28.88 | 512,029 | +0.45(+1.58%) |
Aug 01, 2013 | 28.58 | 29.01 | 28.22 | 28.43 | 475,751 | +0.01(+0.03%) |
Jul 31, 2013 | 27.99 | 28.80 | 27.99 | 28.42 | 0 | +0.46(+1.64%) |
Jul 30, 2013 | 28.55 | 28.64 | 27.27 | 27.96 | 0 | -0.54(-1.88%) |
Jul 29, 2013 | 28.05 | 28.98 | 27.92 | 28.50 | 0 | +0.26(+0.92%) |
Jul 26, 2013 | 27.76 | 28.36 | 27.61 | 28.24 | 0 | +0.14(+0.51%) |
Jul 25, 2013 | 27.91 | 28.46 | 27.66 | 28.10 | 0 | +0.21(+0.76%) |
Jul 24, 2013 | 28.13 | 28.62 | 27.48 | 27.88 | 0 | -0.29(-1.04%) |
Jul 23, 2013 | 28.03 | 28.66 | 28.03 | 28.17 | 0 | +0.14(+0.51%) |
Jul 22, 2013 | 28.32 | 28.68 | 27.79 | 28.03 | 0 | -0.44(-1.55%) |
Jul 19, 2013 | 29.11 | 29.19 | 27.46 | 28.47 | 0 | -0.65(-2.22%) |
Jul 18, 2013 | 28.61 | 29.43 | 28.19 | 29.12 | 0 | -0.24(-0.81%) |
Jul 17, 2013 | 29.89 | 29.91 | 29.18 | 29.36 | 404,303 | -0.39(-1.30%) |
Jul 16, 2013 | 31.01 | 31.26 | 29.54 | 29.74 | 0 | -1.08(-3.50%) |
Jul 15, 2013 | 30.42 | 31.34 | 30.34 | 30.82 | 0 | +0.56(+1.85%) |
Jul 12, 2013 | 29.81 | 30.65 | 29.73 | 30.26 | 0 | +0.51(+1.72%) |
Jul 11, 2013 | 30.77 | 31.12 | 29.25 | 29.75 | 880,519 | -0.52(-1.72%) |
Jul 10, 2013 | 30.39 | 30.54 | 29.81 | 30.27 | 0 | -0.11(-0.36%) |
Jul 09, 2013 | 30.52 | 30.78 | 30.00 | 30.38 | 0 | +0.17(+0.57%) |
Jul 08, 2013 | 28.97 | 30.93 | 28.94 | 30.21 | 0 | +1.57(+5.48%) |
Jul 05, 2013 | 28.58 | 28.92 | 27.79 | 28.64 | 0 | +0.61(+2.17%) |
Jul 03, 2013 | 27.32 | 28.21 | 27.10 | 28.03 | 0 | +0.83(+3.04%) |
Jul 02, 2013 | 27.41 | 27.74 | 26.87 | 27.20 | 719,861 | +0.01(+0.03%) |
Jul 01, 2013 | 27.88 | 28.12 | 26.77 | 27.20 | 0 | -0.76(-2.74%) |
Jun 28, 2013 | 28.03 | 28.39 | 27.77 | 27.96 | 4,093,309 | +0.00(+0.00%) |
Jun 27, 2013 | 28.02 | 28.40 | 27.73 | 27.96 | 0 | +0.36(+1.31%) |
Jun 26, 2013 | 26.81 | 27.87 | 26.51 | 27.60 | 0 | +0.79(+2.94%) |
Jun 25, 2013 | 26.75 | 26.92 | 26.37 | 26.81 | 0 | +0.43(+1.61%) |
Jun 24, 2013 | 26.35 | 26.61 | 25.54 | 26.38 | 0 | -0.28(-1.06%) |
Jun 21, 2013 | 26.21 | 26.81 | 25.56 | 26.67 | 713,095 | +0.64(+2.45%) |
Jun 20, 2013 | 26.12 | 26.83 | 25.79 | 26.03 | 0 | -0.60(-2.25%) |
Jun 19, 2013 | 25.99 | 27.15 | 25.45 | 26.63 | 0 | +0.32(+1.23%) |
Jun 18, 2013 | 25.61 | 27.09 | 25.51 | 26.31 | 1,541,097 | +0.93(+3.67%) |
Jun 17, 2013 | 24.44 | 25.56 | 24.25 | 25.38 | 0 | +1.21(+4.99%) |
Jun 14, 2013 | 23.70 | 24.37 | 23.47 | 24.17 | 0 | +0.54(+2.27%) |
Jun 13, 2013 | 22.08 | 23.88 | 22.08 | 23.63 | 1,849,112 | +2.19(+10.22%) |
Jun 12, 2013 | 22.08 | 22.08 | 21.39 | 21.44 | 423,187 | -0.56(-2.54%) |
Jun 11, 2013 | 21.97 | 22.51 | 21.35 | 22.00 | 472,087 | -0.31(-1.38%) |
Jun 10, 2013 | 22.49 | 22.62 | 21.96 | 22.31 | 0 | -0.18(-0.81%) |
Jun 07, 2013 | 22.30 | 22.95 | 22.27 | 22.49 | 0 | +0.20(+0.88%) |
Jun 06, 2013 | 21.23 | 22.33 | 20.70 | 22.29 | 844,511 | +0.95(+4.47%) |
Jun 05, 2013 | 22.22 | 22.24 | 21.11 | 21.34 | 0 | -0.96(-4.31%) |
Jun 04, 2013 | 22.28 | 22.78 | 22.13 | 22.30 | 0 | +0.04(+0.18%) |
Jun 03, 2013 | 22.26 | 22.61 | 21.46 | 22.26 | 753,281 | +0.18(+0.82%) |
May 31, 2013 | 21.61 | 22.70 | 21.61 | 22.08 | 526,335 | +0.32(+1.45%) |
May 30, 2013 | 21.51 | 21.89 | 21.35 | 21.76 | 311,457 | +0.28(+1.32%) |
May 29, 2013 | 21.60 | 21.90 | 21.40 | 21.48 | 379,663 | -0.46(-2.08%) |
May 28, 2013 | 22.59 | 22.59 | 21.63 | 21.94 | 535,928 | -0.20(-0.89%) |
May 24, 2013 | 22.10 | 22.21 | 21.10 | 22.13 | 0 | -0.17(-0.78%) |
May 23, 2013 | 20.98 | 22.52 | 20.15 | 22.31 | 664,895 | +0.95(+4.43%) |
May 22, 2013 | 21.57 | 21.62 | 21.00 | 21.36 | 0 | -0.32(-1.49%) |
May 21, 2013 | 22.08 | 22.20 | 20.96 | 21.68 | 0 | -0.39(-1.79%) |
May 20, 2013 | 22.91 | 23.15 | 21.69 | 22.08 | 0 | -0.84(-3.65%) |
May 17, 2013 | 22.37 | 22.99 | 22.17 | 22.91 | 0 | +0.56(+2.50%) |
May 16, 2013 | 22.70 | 23.07 | 22.32 | 22.36 | 373,632 | -0.50(-2.21%) |
May 15, 2013 | 22.87 | 22.91 | 22.49 | 22.86 | 0 | +0.21(+0.94%) |
May 13, 2013 | 23.54 | 23.55 | 22.00 | 22.65 | 1,687,048 | -0.62(-2.67%) |
May 10, 2013 | 22.50 | 23.32 | 22.40 | 23.27 | 0 | +0.88(+3.93%) |
May 09, 2013 | 21.78 | 22.68 | 21.41 | 22.39 | 0 | +1.04(+4.85%) |
May 08, 2013 | 20.99 | 21.45 | 20.81 | 21.35 | 676,938 | +0.36(+1.72%) |
May 07, 2013 | 21.38 | 21.48 | 20.83 | 20.99 | 0 | -0.18(-0.85%) |
May 06, 2013 | 20.02 | 21.31 | 20.01 | 21.17 | 0 | +1.29(+6.48%) |
May 03, 2013 | 20.14 | 20.06 | 19.58 | 19.88 | 0 | +0.12(+0.60%) |
May 02, 2013 | 19.80 | 20.54 | 19.11 | 19.77 | 3,080,715 | +0.15(+0.76%) |
May 01, 2013 | 19.13 | 19.71 | 18.84 | 19.62 | 997,561 | +0.49(+2.59%) |
Apr 30, 2013 | 18.86 | 19.43 | 18.84 | 19.12 | 0 | +0.27(+1.42%) |
Apr 29, 2013 | 19.35 | 19.48 | 18.47 | 18.85 | 846,674 | -0.41(-2.12%) |
Apr 26, 2013 | 19.23 | 19.43 | 19.00 | 19.26 | 512,064 | -0.16(-0.85%) |
Apr 25, 2013 | 19.79 | 21.50 | 19.26 | 19.43 | 0 | +1.80(+10.20%) |
Apr 24, 2013 | 17.81 | 18.06 | 17.21 | 17.63 | 531,823 | -0.20(-1.15%) |
Apr 23, 2013 | 17.58 | 18.15 | 17.56 | 17.83 | 401,937 | +0.42(+2.39%) |
Apr 22, 2013 | 17.46 | 17.66 | 16.93 | 17.42 | 437,722 | +0.22(+1.28%) |
Apr 19, 2013 | 16.65 | 17.34 | 16.57 | 17.20 | 371,139 | +0.70(+4.24%) |
Apr 18, 2013 | 16.53 | 16.64 | 16.31 | 16.50 | 633,297 | +0.13(+0.77%) |
Apr 17, 2013 | 16.48 | 16.54 | 15.96 | 16.37 | 456,438 | -0.08(-0.48%) |
Apr 16, 2013 | 15.84 | 16.48 | 15.51 | 16.45 | 765,462 | +0.64(+4.02%) |
Apr 15, 2013 | 17.60 | 17.60 | 15.18 | 15.82 | 1,694,467 | -1.40(-8.12%) |
Apr 12, 2013 | 16.07 | 17.28 | 15.93 | 17.21 | 1,214,865 | +0.99(+6.10%) |
Apr 11, 2013 | 15.21 | 16.47 | 15.17 | 16.22 | 1,574,874 | +1.12(+7.38%) |
Apr 10, 2013 | 14.53 | 15.18 | 14.51 | 15.11 | 561,326 | +0.61(+4.23%) |
Apr 09, 2013 | 14.89 | 14.92 | 14.45 | 14.50 | 461,938 | -0.25(-1.70%) |
Apr 08, 2013 | 14.23 | 14.77 | 14.20 | 14.75 | 1,181,720 | +0.67(+4.74%) |
Apr 05, 2013 | 13.22 | 14.13 | 12.80 | 14.08 | 778,860 | +0.48(+3.52%) |
Apr 04, 2013 | 13.74 | 13.78 | 13.37 | 13.60 | 345,029 | -0.17(-1.25%) |
Apr 03, 2013 | 14.28 | 14.28 | 13.66 | 13.77 | 593,688 | -0.31(-2.23%) |
Apr 02, 2013 | 14.15 | 14.30 | 13.95 | 14.09 | 338,725 | +0.03(+0.22%) |
Apr 01, 2013 | 14.20 | 14.40 | 13.66 | 14.06 | 495,691 | -0.08(-0.56%) |
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.13 | 348,200 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.62 | 14.08 | 843,922 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.35 | 13.82 | 13.92 | 762,416 | -0.29(-2.04%) |
Mar 25, 2013 | 13.45 | 14.46 | 13.41 | 14.21 | 1,040,916 | +0.80(+5.97%) |
Mar 22, 2013 | 13.41 | 13.58 | 13.06 | 13.41 | 313,810 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.62 | 13.30 | 13.50 | 175,088 | -0.09(-0.64%) |
Mar 20, 2013 | 13.34 | 13.62 | 13.33 | 13.59 | 247,088 | +0.27(+2.06%) |
Mar 19, 2013 | 13.48 | 13.70 | 13.23 | 13.31 | 237,903 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.48 | 12.73 | 13.44 | 442,762 | -0.05(-0.35%) |
Mar 15, 2013 | 13.56 | 13.67 | 13.37 | 13.48 | 504,187 | +0.07(+0.53%) |
Mar 14, 2013 | 13.26 | 13.47 | 13.11 | 13.41 | 273,259 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.07 | 13.22 | 184,347 | -0.09(-0.65%) |
Mar 12, 2013 | 13.55 | 13.62 | 13.12 | 13.30 | 353,181 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,636 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.34 | 395,927 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.42 | 13.28 | 921,386 | +0.57(+4.45%) |
Mar 06, 2013 | 12.79 | 12.94 | 12.63 | 12.71 | 797,901 | +0.05(+0.37%) |
Mar 05, 2013 | 12.42 | 12.89 | 12.35 | 12.67 | 513,536 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.06 | 12.35 | 460,615 | +0.28(+2.34%) |
Mar 01, 2013 | 11.62 | 12.16 | 11.46 | 12.07 | 564,157 | +0.40(+3.43%) |
Feb 28, 2013 | 11.71 | 11.83 | 11.52 | 11.67 | 239,405 | +0.02(+0.20%) |
Feb 27, 2013 | 11.45 | 11.80 | 11.40 | 11.65 | 250,861 | +0.22(+1.92%) |
Feb 26, 2013 | 11.37 | 11.57 | 11.10 | 11.43 | 515,389 | +0.09(+0.83%) |
Feb 25, 2013 | 11.31 | 11.48 | 11.16 | 11.33 | 469,247 | +0.13(+1.19%) |
Feb 22, 2013 | 11.34 | 11.43 | 11.19 | 11.20 | 406,294 | -0.03(-0.28%) |
Feb 21, 2013 | 11.51 | 11.61 | 11.15 | 11.23 | 475,743 | -0.28(-2.46%) |
Feb 20, 2013 | 11.86 | 12.05 | 11.45 | 11.51 | 510,038 | -0.35(-2.91%) |
Feb 19, 2013 | 11.70 | 11.93 | 11.54 | 11.86 | 202,993 | +0.17(+1.48%) |
Feb 15, 2013 | 12.03 | 12.09 | 11.66 | 11.68 | 258,773 | -0.31(-2.55%) |
Feb 14, 2013 | 11.72 | 12.04 | 11.72 | 11.99 | 430,767 | +0.28(+2.41%) |
Feb 13, 2013 | 11.35 | 11.78 | 11.31 | 11.71 | 959,999 | +0.35(+3.04%) |
Feb 12, 2013 | 10.93 | 11.53 | 10.85 | 11.36 | 711,739 | +0.45(+4.14%) |
Feb 11, 2013 | 11.02 | 11.03 | 10.79 | 10.91 | 338,545 | -0.11(-0.99%) |
Feb 08, 2013 | 10.85 | 11.05 | 10.85 | 11.02 | 383,775 | +0.19(+1.73%) |
Feb 07, 2013 | 11.02 | 11.02 | 10.54 | 10.83 | 2,837,735 | -0.98(-8.31%) |
Feb 06, 2013 | 11.59 | 11.84 | 11.47 | 11.81 | 514,674 | +0.62(+5.57%) |
Feb 04, 2013 | 11.37 | 11.46 | 11.13 | 11.19 | 160,573 | -0.22(-1.91%) |
Feb 01, 2013 | 11.22 | 11.43 | 11.22 | 11.41 | 424,478 | +0.21(+1.88%) |
Jan 31, 2013 | 11.10 | 11.25 | 11.01 | 11.20 | 210,651 | +0.11(+0.98%) |
Jan 30, 2013 | 11.12 | 11.27 | 11.04 | 11.09 | 243,432 | -0.09(-0.77%) |
Jan 29, 2013 | 11.18 | 11.28 | 11.02 | 11.18 | 239,706 | -0.04(-0.35%) |
Jan 28, 2013 | 11.00 | 11.25 | 10.94 | 11.21 | 394,319 | +0.28(+2.56%) |
Jan 25, 2013 | 10.55 | 11.00 | 10.40 | 10.93 | 540,259 | +0.50(+4.78%) |
Jan 24, 2013 | 10.01 | 10.44 | 9.525 | 10.44 | 462,172 | +0.42(+4.20%) |
Jan 23, 2013 | 10.02 | 10.14 | 9.969 | 10.02 | 542,431 | +0.02(+0.23%) |
Jan 22, 2013 | 10.09 | 10.09 | 9.836 | 9.992 | 298,711 | -0.10(-1.00%) |
Jan 18, 2013 | 10.16 | 10.16 | 10.04 | 10.09 | 249,359 | -0.01(-0.08%) |
Jan 17, 2013 | 10.10 | 10.27 | 10.09 | 10.10 | 237,132 | +0.09(+0.86%) |
Jan 16, 2013 | 9.852 | 10.05 | 9.821 | 10.02 | 480,042 | +0.16(+1.58%) |
Jan 15, 2013 | 9.797 | 9.953 | 9.743 | 9.860 | 517,548 | -0.02(-0.24%) |
Jan 14, 2013 | 9.657 | 9.914 | 9.369 | 9.883 | 506,255 | +0.41(+4.36%) |
Jan 11, 2013 | 9.369 | 9.525 | 9.307 | 9.470 | 158,557 | +0.09(+1.00%) |
Jan 10, 2013 | 9.548 | 9.595 | 9.346 | 9.377 | 181,370 | -0.09(-0.91%) |
Jan 09, 2013 | 9.400 | 9.501 | 9.314 | 9.462 | 166,994 | +0.08(+0.83%) |
Jan 08, 2013 | 9.112 | 9.439 | 9.104 | 9.385 | 377,614 | +0.23(+2.55%) |
Jan 07, 2013 | 9.112 | 9.307 | 8.956 | 9.151 | 261,632 | +0.04(+0.43%) |
Jan 04, 2013 | 9.081 | 9.260 | 9.026 | 9.112 | 241,053 | +0.08(+0.86%) |
Jan 03, 2013 | 8.855 | 9.135 | 8.777 | 9.034 | 294,669 | +0.18(+2.02%) |
Jan 02, 2013 | 8.520 | 8.909 | 8.381 | 8.855 | 460,263 | +0.59(+7.16%) |
Dec 31, 2012 | 8.162 | 8.310 | 7.975 | 8.263 | 464,063 | +0.09(+1.05%) |
Dec 28, 2012 | 8.193 | 8.380 | 8.138 | 8.177 | 245,835 | -0.05(-0.57%) |
Dec 27, 2012 | 8.294 | 8.333 | 8.053 | 8.224 | 200,235 | -0.04(-0.47%) |
Dec 26, 2012 | 8.310 | 8.349 | 8.193 | 8.263 | 170,547 | -0.04(-0.47%) |
Dec 24, 2012 | 8.294 | 8.357 | 7.881 | 8.302 | 92,965 | -0.02(-0.19%) |
Dec 21, 2012 | 8.286 | 8.372 | 8.138 | 8.318 | 411,416 | -0.10(-1.20%) |
Dec 20, 2012 | 8.209 | 8.497 | 8.137 | 8.419 | 227,658 | +0.19(+2.27%) |
Dec 19, 2012 | 8.045 | 8.232 | 7.936 | 8.232 | 248,883 | +0.09(+1.05%) |
Dec 18, 2012 | 8.146 | 8.279 | 8.061 | 8.146 | 206,618 | +0.01(+0.10%) |
Dec 17, 2012 | 8.372 | 8.372 | 8.076 | 8.138 | 227,177 | -0.20(-2.43%) |
Dec 14, 2012 | 8.224 | 8.395 | 8.170 | 8.341 | 240,781 | +0.12(+1.52%) |
Dec 13, 2012 | 8.146 | 8.434 | 8.114 | 8.216 | 499,563 | +0.05(+0.67%) |
Dec 12, 2012 | 8.092 | 8.216 | 7.866 | 8.162 | 453,525 | +0.16(+2.04%) |
Dec 11, 2012 | 8.201 | 8.216 | 7.811 | 7.998 | 769,405 | +0.33(+4.26%) |
Dec 10, 2012 | 7.399 | 7.765 | 7.399 | 7.671 | 843,641 | +0.30(+4.01%) |
Dec 07, 2012 | 7.383 | 7.399 | 7.188 | 7.375 | 304,472 | +0.01(+0.11%) |
Dec 06, 2012 | 7.297 | 7.399 | 7.244 | 7.367 | 400,041 | +0.02(+0.21%) |
Dec 05, 2012 | 7.173 | 7.356 | 7.165 | 7.352 | 421,254 | +0.05(+0.64%) |
Dec 04, 2012 | 7.243 | 7.375 | 7.165 | 7.305 | 747,945 | +0.30(+4.22%) |
Nov 30, 2012 | 7.048 | 7.188 | 7.001 | 7.009 | 5,819,849 | -0.53(-7.02%) |
Nov 29, 2012 | 7.757 | 8.092 | 7.445 | 7.539 | 668,932 | -0.17(-2.22%) |
Nov 28, 2012 | 7.866 | 7.928 | 7.562 | 7.710 | 299,830 | -0.24(-3.04%) |
Nov 27, 2012 | 8.177 | 8.318 | 7.687 | 7.952 | 348,128 | -0.74(-8.51%) |
Nov 26, 2012 | 8.668 | 8.754 | 8.582 | 8.691 | 27,348 | -0.02(-0.27%) |
Nov 23, 2012 | 8.746 | 8.956 | 8.652 | 8.715 | 16,250 | +0.02(+0.18%) |
Nov 21, 2012 | 8.871 | 8.871 | 8.668 | 8.699 | 69,343 | -0.11(-1.24%) |
Nov 20, 2012 | 8.754 | 8.956 | 8.685 | 8.808 | 37,022 | +0.01(+0.09%) |
Nov 19, 2012 | 8.746 | 8.800 | 8.591 | 8.800 | 23,939 | +0.11(+1.25%) |
Nov 16, 2012 | 8.528 | 8.746 | 8.403 | 8.691 | 41,368 | +0.09(+1.09%) |
Nov 15, 2012 | 8.637 | 8.762 | 8.419 | 8.598 | 128,489 | -0.16(-1.87%) |
Nov 14, 2012 | 9.019 | 9.057 | 8.489 | 8.762 | 121,406 | -0.37(-4.09%) |
Nov 13, 2012 | 8.964 | 9.307 | 8.894 | 9.135 | 51,274 | +0.24(+2.71%) |
Nov 12, 2012 | 9.003 | 9.065 | 8.800 | 8.894 | 63,944 | -0.10(-1.13%) |
Nov 09, 2012 | 8.559 | 9.104 | 8.559 | 8.995 | 33,699 | +0.40(+4.62%) |
Nov 08, 2012 | 8.442 | 8.676 | 8.341 | 8.598 | 60,707 | +0.11(+1.28%) |
Nov 07, 2012 | 8.863 | 8.863 | 8.364 | 8.489 | 78,910 | -0.51(-5.71%) |
Nov 06, 2012 | 8.598 | 9.096 | 8.419 | 9.003 | 52,110 | +0.67(+8.04%) |
Nov 05, 2012 | 8.341 | 8.395 | 8.240 | 8.333 | 25,726 | +0.02(+0.19%) |
Nov 02, 2012 | 8.629 | 8.855 | 8.138 | 8.318 | 44,477 | -0.30(-3.44%) |