Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.14 | 14.19 | 14.05 | 14.13 | 1,384,525 | +0.05(+0.35%) |
Oct 30, 2013 | 14.20 | 14.20 | 14.04 | 14.08 | 352,954 | -0.06(-0.46%) |
Oct 29, 2013 | 14.05 | 14.15 | 14.05 | 14.15 | 330,022 | +0.09(+0.62%) |
Oct 28, 2013 | 14.08 | 14.09 | 14.01 | 14.06 | 36,910 | +0.04(+0.28%) |
Oct 25, 2013 | 14.01 | 14.02 | 13.96 | 14.02 | 52,615 | -0.04(-0.27%) |
Oct 24, 2013 | 14.12 | 14.12 | 13.99 | 14.06 | 173,344 | -0.08(-0.55%) |
Oct 23, 2013 | 13.98 | 14.15 | 13.98 | 14.13 | 133,662 | +0.11(+0.81%) |
Oct 22, 2013 | 14.05 | 14.11 | 14.01 | 14.02 | 659,050 | -0.01(-0.09%) |
Oct 21, 2013 | 14.11 | 14.11 | 14.02 | 14.03 | 132,859 | -0.04(-0.31%) |
Oct 18, 2013 | 14.06 | 14.09 | 14.00 | 14.08 | 363,572 | +0.04(+0.27%) |
Oct 17, 2013 | 13.89 | 14.05 | 13.86 | 14.04 | 165,669 | +0.14(+1.02%) |
Oct 16, 2013 | 13.72 | 13.90 | 13.72 | 13.90 | 621,792 | +0.22(+1.61%) |
Oct 15, 2013 | 13.82 | 13.82 | 13.67 | 13.68 | 471,265 | -0.16(-1.18%) |
Oct 14, 2013 | 13.66 | 13.85 | 13.63 | 13.84 | 72,517 | +0.14(+1.01%) |
Oct 11, 2013 | 13.55 | 13.71 | 13.54 | 13.70 | 352,758 | +0.12(+0.87%) |
Oct 10, 2013 | 13.51 | 13.58 | 13.50 | 13.58 | 236,414 | +0.19(+1.42%) |
Oct 09, 2013 | 13.33 | 13.44 | 13.32 | 13.39 | 55,311 | +0.07(+0.55%) |
Oct 08, 2013 | 13.43 | 13.50 | 13.31 | 13.32 | 460,090 | -0.10(-0.74%) |
Oct 07, 2013 | 13.40 | 13.45 | 13.34 | 13.42 | 101,232 | -0.04(-0.30%) |
Oct 04, 2013 | 13.38 | 13.48 | 13.38 | 13.46 | 61,209 | +0.06(+0.45%) |
Oct 03, 2013 | 13.41 | 13.44 | 13.31 | 13.40 | 64,278 | -0.07(-0.50%) |
Oct 02, 2013 | 13.39 | 13.48 | 13.39 | 13.47 | 169,965 | -0.01(-0.06%) |
Oct 01, 2013 | 13.43 | 13.48 | 13.39 | 13.48 | 939,494 | +0.15(+1.14%) |
Sep 27, 2013 | 13.29 | 13.33 | 13.29 | 13.33 | 33,202 | -0.01(-0.07%) |
Sep 26, 2013 | 13.36 | 13.38 | 13.30 | 13.33 | 41,004 | +0.01(+0.09%) |
Sep 25, 2013 | 13.40 | 13.40 | 13.31 | 13.32 | 88,811 | +0.02(+0.15%) |
Sep 24, 2013 | 13.36 | 13.39 | 13.27 | 13.30 | 790,714 | -0.06(-0.48%) |
Sep 23, 2013 | 13.43 | 13.43 | 13.32 | 13.37 | 117,440 | -0.04(-0.30%) |
Sep 20, 2013 | 13.43 | 13.46 | 13.39 | 13.41 | 42,813 | -0.05(-0.39%) |
Sep 19, 2013 | 13.51 | 13.52 | 13.44 | 13.46 | 32,553 | -0.04(-0.31%) |
Sep 18, 2013 | 13.41 | 13.52 | 13.31 | 13.50 | 1,672,794 | +0.08(+0.58%) |
Sep 17, 2013 | 13.39 | 13.42 | 13.36 | 13.42 | 743,986 | +0.07(+0.52%) |
Sep 16, 2013 | 13.24 | 13.40 | 13.24 | 13.35 | 98,452 | +0.12(+0.88%) |
Sep 13, 2013 | 13.21 | 13.25 | 13.21 | 13.24 | 10,171 | +0.01(+0.11%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.21 | 13.22 | 50,249 | -0.06(-0.45%) |
Sep 11, 2013 | 13.20 | 13.31 | 13.20 | 13.28 | 52,440 | +0.05(+0.37%) |
Sep 10, 2013 | 13.21 | 13.26 | 13.21 | 13.23 | 35,055 | +0.06(+0.42%) |
Sep 09, 2013 | 13.03 | 13.18 | 13.03 | 13.18 | 136,890 | +0.15(+1.13%) |
Sep 06, 2013 | 13.05 | 13.07 | 12.89 | 13.03 | 197,133 | +0.03(+0.26%) |
Sep 05, 2013 | 12.92 | 13.02 | 12.92 | 13.00 | 20,361 | +0.10(+0.75%) |
Sep 04, 2013 | 12.78 | 12.91 | 12.78 | 12.90 | 180,578 | +0.14(+1.06%) |
Sep 03, 2013 | 12.84 | 12.86 | 12.71 | 12.76 | 53,162 | +0.09(+0.71%) |
Aug 30, 2013 | 12.77 | 12.77 | 12.66 | 12.67 | 28,519 | -0.10(-0.82%) |
Aug 29, 2013 | 12.77 | 12.83 | 12.77 | 12.78 | 25,770 | +0.06(+0.51%) |
Aug 28, 2013 | 12.71 | 12.77 | 12.71 | 12.71 | 202,352 | -0.00(-0.00%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.69 | 12.71 | 828,594 | -0.27(-2.08%) |
Aug 26, 2013 | 12.96 | 13.04 | 12.96 | 12.98 | 47,912 | +0.02(+0.15%) |
Aug 23, 2013 | 12.99 | 12.99 | 12.91 | 12.96 | 102,360 | -0.01(-0.08%) |
Aug 22, 2013 | 12.85 | 13.01 | 12.85 | 12.97 | 40,888 | +0.10(+0.80%) |
Aug 21, 2013 | 12.92 | 12.94 | 12.81 | 12.87 | 113,298 | -0.04(-0.31%) |
Aug 20, 2013 | 12.86 | 12.95 | 12.86 | 12.91 | 73,036 | +0.01(+0.11%) |
Aug 19, 2013 | 12.79 | 12.95 | 12.67 | 12.90 | 142,052 | -0.01(-0.06%) |
Aug 16, 2013 | 13.00 | 13.00 | 12.89 | 12.90 | 339,971 | -0.09(-0.66%) |
Aug 15, 2013 | 13.04 | 13.09 | 12.96 | 12.99 | 189,654 | -0.20(-1.52%) |
Aug 14, 2013 | 13.20 | 13.25 | 13.18 | 13.19 | 84,177 | -0.04(-0.32%) |
Aug 13, 2013 | 13.27 | 13.27 | 13.17 | 13.23 | 401,570 | -0.04(-0.30%) |
Aug 12, 2013 | 13.23 | 13.28 | 13.03 | 13.27 | 92,189 | -0.01(-0.08%) |
Aug 09, 2013 | 13.25 | 13.32 | 13.25 | 13.28 | 36,429 | -0.01(-0.08%) |
Aug 08, 2013 | 13.26 | 13.31 | 13.23 | 13.29 | 127,434 | +0.11(+0.83%) |
Aug 07, 2013 | 13.18 | 13.20 | 13.13 | 13.19 | 161,514 | -0.05(-0.37%) |
Aug 06, 2013 | 13.25 | 13.25 | 13.21 | 13.23 | 21,590 | -0.01(-0.10%) |
Aug 05, 2013 | 13.23 | 13.26 | 13.19 | 13.25 | 58,717 | +0.00(+0.02%) |
Aug 02, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 373,500 | -0.06(-0.45%) |
Aug 01, 2013 | 13.17 | 13.34 | 13.17 | 13.30 | 1,013,067 | +0.22(+1.67%) |
Jul 31, 2013 | 13.04 | 13.18 | 13.02 | 13.09 | 132,552 | +0.07(+0.52%) |
Jul 30, 2013 | 13.05 | 13.10 | 13.00 | 13.02 | 582,053 | -0.00(-0.01%) |
Jul 29, 2013 | 13.08 | 13.08 | 12.99 | 13.02 | 35,207 | -0.05(-0.36%) |
Jul 26, 2013 | 13.03 | 13.08 | 12.92 | 13.07 | 276,206 | +0.02(+0.13%) |
Jul 25, 2013 | 12.94 | 13.05 | 12.92 | 13.05 | 179,451 | +0.15(+1.13%) |
Jul 24, 2013 | 13.03 | 13.05 | 12.90 | 12.90 | 97,680 | -0.09(-0.68%) |
Jul 23, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 188,995 | -0.06(-0.50%) |
Jul 22, 2013 | 13.00 | 13.06 | 12.99 | 13.06 | 87,952 | +0.07(+0.55%) |
Jul 19, 2013 | 12.84 | 12.99 | 12.80 | 12.99 | 68,438 | +0.03(+0.23%) |
Jul 18, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 31,502 | +0.09(+0.70%) |
Jul 17, 2013 | 12.86 | 12.92 | 12.85 | 12.87 | 65,709 | +0.11(+0.88%) |
Jul 16, 2013 | 12.85 | 12.85 | 12.73 | 12.75 | 648,408 | -0.04(-0.33%) |
Jul 15, 2013 | 12.73 | 12.81 | 12.71 | 12.80 | 1,133,694 | +0.09(+0.67%) |
Jul 12, 2013 | 12.69 | 12.73 | 12.67 | 12.71 | 170,539 | +0.01(+0.11%) |
Jul 11, 2013 | 12.58 | 12.71 | 12.58 | 12.70 | 1,235,776 | +0.21(+1.64%) |
Jul 10, 2013 | 12.45 | 12.53 | 12.40 | 12.49 | 896,210 | +0.05(+0.43%) |
Jul 09, 2013 | 12.57 | 12.64 | 12.42 | 12.44 | 612,878 | -0.20(-1.57%) |
Jul 08, 2013 | 12.62 | 12.68 | 12.58 | 12.64 | 413,869 | +0.07(+0.54%) |
Jul 05, 2013 | 12.49 | 12.57 | 12.47 | 12.57 | 45,106 | +0.18(+1.45%) |
Jul 03, 2013 | 12.42 | 12.45 | 12.37 | 12.39 | 212,783 | -0.05(-0.43%) |
Jul 02, 2013 | 12.49 | 12.54 | 12.40 | 12.44 | 184,150 | -0.07(-0.53%) |
Jul 01, 2013 | 12.44 | 12.59 | 12.41 | 12.51 | 994,713 | +0.11(+0.89%) |
Jun 28, 2013 | 12.40 | 12.46 | 12.37 | 12.40 | 95,944 | -0.03(-0.20%) |
Jun 27, 2013 | 12.36 | 12.45 | 12.36 | 12.42 | 782,189 | +0.10(+0.85%) |
Jun 26, 2013 | 12.35 | 12.44 | 12.32 | 12.32 | 2,952,068 | +0.03(+0.23%) |
Jun 25, 2013 | 12.31 | 12.31 | 12.24 | 12.29 | 483,696 | +0.03(+0.22%) |
Jun 24, 2013 | 12.29 | 12.34 | 12.19 | 12.27 | 262,211 | -0.09(-0.75%) |
Jun 21, 2013 | 12.23 | 12.38 | 12.23 | 12.36 | 47,610 | +0.17(+1.39%) |
Jun 20, 2013 | 12.37 | 12.37 | 12.14 | 12.19 | 1,071,575 | -0.30(-2.40%) |
Jun 19, 2013 | 12.72 | 12.73 | 12.48 | 12.49 | 769,795 | -0.21(-1.65%) |
Jun 18, 2013 | 12.64 | 12.73 | 12.64 | 12.70 | 170,160 | +0.04(+0.29%) |
Jun 17, 2013 | 12.66 | 12.71 | 12.60 | 12.66 | 679,043 | +0.10(+0.80%) |
Jun 14, 2013 | 12.61 | 12.63 | 12.54 | 12.56 | 189,205 | -0.05(-0.36%) |
Jun 13, 2013 | 12.40 | 12.62 | 12.32 | 12.61 | 359,923 | +0.20(+1.59%) |
Jun 12, 2013 | 12.57 | 12.58 | 12.40 | 12.41 | 184,185 | -0.07(-0.54%) |
Jun 11, 2013 | 12.41 | 12.57 | 12.39 | 12.48 | 81,353 | -0.10(-0.77%) |
Jun 10, 2013 | 12.56 | 12.58 | 12.48 | 12.57 | 283,944 | +0.04(+0.33%) |
Jun 07, 2013 | 12.48 | 12.55 | 12.47 | 12.53 | 112,675 | +0.09(+0.74%) |
Jun 06, 2013 | 12.31 | 12.44 | 12.25 | 12.44 | 454,079 | +0.09(+0.71%) |
Jun 05, 2013 | 12.42 | 12.48 | 12.34 | 12.35 | 115,318 | -0.11(-0.90%) |
Jun 04, 2013 | 12.54 | 12.59 | 12.43 | 12.47 | 426,446 | -0.10(-0.81%) |
Jun 03, 2013 | 12.51 | 12.57 | 12.41 | 12.57 | 766,031 | +0.08(+0.66%) |
May 31, 2013 | 12.60 | 12.67 | 12.49 | 12.49 | 83,863 | -0.17(-1.32%) |
May 30, 2013 | 12.59 | 12.69 | 12.59 | 12.65 | 93,148 | +0.11(+0.86%) |
May 29, 2013 | 12.61 | 12.61 | 12.47 | 12.55 | 736,205 | -0.12(-0.98%) |
May 28, 2013 | 12.61 | 12.75 | 12.61 | 12.67 | 407,071 | +0.14(+1.11%) |
May 24, 2013 | 12.48 | 12.56 | 12.42 | 12.53 | 74,685 | +0.04(+0.31%) |
May 23, 2013 | 12.36 | 12.50 | 12.36 | 12.49 | 80,016 | +0.01(+0.11%) |
May 22, 2013 | 12.68 | 12.79 | 12.42 | 12.48 | 266,610 | -0.22(-1.71%) |
May 21, 2013 | 12.64 | 12.76 | 12.64 | 12.70 | 398,464 | +0.12(+0.94%) |
May 20, 2013 | 12.57 | 12.62 | 12.56 | 12.58 | 178,995 | +0.01(+0.05%) |
May 17, 2013 | 12.52 | 12.58 | 12.50 | 12.57 | 238,996 | +0.05(+0.38%) |
May 16, 2013 | 12.52 | 12.56 | 12.50 | 12.52 | 129,679 | -0.07(-0.53%) |
May 15, 2013 | 12.56 | 12.61 | 12.53 | 12.59 | 184,325 | +0.11(+0.91%) |
May 13, 2013 | 12.45 | 12.53 | 12.41 | 12.48 | 72,290 | +0.03(+0.22%) |
May 10, 2013 | 12.35 | 12.45 | 12.35 | 12.45 | 458,319 | +0.09(+0.74%) |
May 09, 2013 | 12.26 | 12.40 | 12.26 | 12.36 | 410,791 | +0.08(+0.64%) |
May 08, 2013 | 12.11 | 12.28 | 12.11 | 12.28 | 103,117 | +0.15(+1.20%) |
May 07, 2013 | 12.07 | 12.14 | 12.07 | 12.13 | 151,463 | +0.07(+0.61%) |
May 06, 2013 | 12.04 | 12.10 | 12.04 | 12.06 | 27,836 | +0.03(+0.24%) |
May 03, 2013 | 12.04 | 12.10 | 12.02 | 12.03 | 505,372 | +0.07(+0.61%) |
May 02, 2013 | 11.87 | 11.97 | 11.85 | 11.96 | 193,863 | +0.14(+1.19%) |
May 01, 2013 | 11.90 | 11.92 | 11.82 | 11.82 | 181,625 | -0.12(-1.00%) |
Apr 30, 2013 | 11.92 | 11.94 | 11.84 | 11.94 | 652,303 | +0.03(+0.21%) |
Apr 29, 2013 | 11.86 | 11.93 | 11.86 | 11.91 | 122,125 | +0.12(+0.99%) |
Apr 26, 2013 | 11.90 | 11.92 | 11.77 | 11.80 | 310,950 | -0.13(-1.07%) |
Apr 25, 2013 | 11.88 | 11.97 | 11.86 | 11.92 | 248,008 | +0.06(+0.51%) |
Apr 24, 2013 | 11.91 | 11.93 | 11.85 | 11.86 | 1,153,917 | -0.04(-0.33%) |
Apr 23, 2013 | 11.80 | 11.92 | 11.79 | 11.90 | 610,942 | +0.15(+1.23%) |
Apr 22, 2013 | 11.83 | 11.83 | 11.70 | 11.76 | 147,787 | -0.04(-0.35%) |
Apr 19, 2013 | 11.69 | 11.80 | 11.67 | 11.80 | 491,739 | +0.11(+0.92%) |
Apr 18, 2013 | 11.88 | 11.88 | 11.65 | 11.69 | 895,723 | -0.16(-1.37%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.79 | 11.85 | 162,516 | -0.10(-0.86%) |
Apr 16, 2013 | 11.92 | 11.97 | 11.83 | 11.96 | 2,454,145 | +0.10(+0.84%) |
Apr 15, 2013 | 12.16 | 12.16 | 11.85 | 11.86 | 74,033 | -0.29(-2.37%) |
Apr 12, 2013 | 12.18 | 12.19 | 12.12 | 12.14 | 41,101 | -0.07(-0.59%) |
Apr 11, 2013 | 12.18 | 12.28 | 12.12 | 12.22 | 88,768 | +0.03(+0.25%) |
Apr 10, 2013 | 12.07 | 12.20 | 12.07 | 12.19 | 718,813 | +0.15(+1.26%) |
Apr 09, 2013 | 12.04 | 12.08 | 12.00 | 12.04 | 978,579 | +0.04(+0.33%) |
Apr 08, 2013 | 11.93 | 12.00 | 11.93 | 12.00 | 274,184 | +0.02(+0.15%) |
Apr 05, 2013 | 11.95 | 11.98 | 11.89 | 11.98 | 1,361,053 | -0.10(-0.84%) |
Apr 04, 2013 | 12.01 | 12.08 | 11.99 | 12.08 | 148,991 | +0.06(+0.50%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.98 | 12.02 | 94,688 | -0.09(-0.73%) |
Apr 02, 2013 | 12.06 | 12.13 | 12.05 | 12.11 | 1,675,387 | +0.13(+1.09%) |
Apr 01, 2013 | 12.06 | 12.07 | 11.94 | 11.98 | 1,185,645 | -0.10(-0.81%) |
Mar 28, 2013 | 11.98 | 12.09 | 11.96 | 12.07 | 76,029 | +0.09(+0.76%) |
Mar 27, 2013 | 11.92 | 11.99 | 11.87 | 11.98 | 223,246 | +0.03(+0.22%) |
Mar 26, 2013 | 11.86 | 11.97 | 11.85 | 11.96 | 257,585 | +0.13(+1.07%) |
Mar 25, 2013 | 11.92 | 11.94 | 11.76 | 11.83 | 525,089 | -0.07(-0.62%) |
Mar 22, 2013 | 11.89 | 11.91 | 11.87 | 11.90 | 79,255 | +0.06(+0.52%) |
Mar 21, 2013 | 11.90 | 11.93 | 11.83 | 11.84 | 190,397 | -0.07(-0.61%) |
Mar 20, 2013 | 11.89 | 11.93 | 11.87 | 11.92 | 171,649 | +0.11(+0.91%) |
Mar 19, 2013 | 11.85 | 11.86 | 11.72 | 11.81 | 1,180,853 | +0.00(+0.00%) |
Mar 18, 2013 | 11.83 | 11.85 | 11.75 | 11.81 | 445,662 | -0.06(-0.53%) |
Mar 15, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 48,041 | -0.13(-1.12%) |
Mar 14, 2013 | 12.04 | 12.04 | 11.99 | 12.01 | 70,826 | -0.03(-0.25%) |
Mar 13, 2013 | 12.01 | 12.04 | 11.97 | 12.04 | 43,535 | +0.01(+0.09%) |
Mar 12, 2013 | 11.97 | 12.04 | 11.96 | 12.02 | 79,312 | +0.03(+0.22%) |
Mar 11, 2013 | 11.98 | 12.01 | 11.94 | 12.00 | 38,597 | +0.03(+0.25%) |
Mar 08, 2013 | 11.92 | 11.97 | 11.88 | 11.97 | 481,154 | +0.09(+0.74%) |
Mar 07, 2013 | 11.92 | 11.95 | 11.85 | 11.88 | 107,528 | -0.02(-0.20%) |
Mar 06, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 114,088 | -0.03(-0.21%) |
Mar 05, 2013 | 11.83 | 11.93 | 11.83 | 11.93 | 957,068 | +0.12(+1.06%) |
Mar 04, 2013 | 11.75 | 11.82 | 11.68 | 11.80 | 211,717 | -0.01(-0.05%) |
Mar 01, 2013 | 11.69 | 11.81 | 11.61 | 11.81 | 58,124 | +0.13(+1.12%) |
Feb 28, 2013 | 11.68 | 11.81 | 11.67 | 11.68 | 206,305 | -0.00(-0.01%) |
Feb 27, 2013 | 11.60 | 11.72 | 11.60 | 11.68 | 43,915 | +0.12(+1.04%) |
Feb 26, 2013 | 11.54 | 11.58 | 11.48 | 11.56 | 537,517 | -0.09(-0.81%) |
Feb 22, 2013 | 11.63 | 11.66 | 11.59 | 11.66 | 332,081 | +0.08(+0.65%) |
Feb 21, 2013 | 11.64 | 11.64 | 11.53 | 11.58 | 101,742 | -0.09(-0.73%) |
Feb 20, 2013 | 11.86 | 11.86 | 11.66 | 11.66 | 124,825 | -0.22(-1.83%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.76 | 11.88 | 1,232,323 | +0.04(+0.35%) |
Feb 15, 2013 | 11.83 | 11.86 | 11.80 | 11.84 | 341,518 | -0.05(-0.45%) |
Feb 14, 2013 | 11.87 | 11.91 | 11.85 | 11.90 | 40,854 | +0.01(+0.09%) |
Feb 13, 2013 | 11.89 | 11.93 | 11.85 | 11.88 | 599,439 | +0.00(+0.01%) |
Feb 12, 2013 | 11.94 | 11.94 | 11.87 | 11.88 | 665,410 | -0.01(-0.09%) |
Feb 11, 2013 | 11.89 | 11.89 | 11.82 | 11.89 | 65,514 | -0.01(-0.06%) |
Feb 08, 2013 | 11.82 | 11.91 | 11.82 | 11.90 | 323,600 | +0.10(+0.83%) |
Feb 07, 2013 | 11.84 | 11.84 | 11.72 | 11.80 | 854,818 | -0.04(-0.31%) |
Feb 06, 2013 | 11.77 | 11.84 | 11.75 | 11.84 | 442,088 | +0.17(+1.43%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.66 | 11.67 | 231,713 | -0.17(-1.45%) |
Feb 01, 2013 | 11.79 | 11.86 | 11.77 | 11.84 | 795,191 | +0.14(+1.16%) |
Jan 31, 2013 | 11.66 | 11.71 | 11.61 | 11.71 | 769,124 | +0.01(+0.12%) |
Jan 30, 2013 | 11.78 | 11.81 | 11.68 | 11.69 | 348,996 | -0.09(-0.79%) |
Jan 29, 2013 | 11.79 | 11.83 | 11.73 | 11.79 | 979,910 | +0.02(+0.16%) |
Jan 28, 2013 | 11.79 | 11.82 | 11.74 | 11.77 | 162,307 | -0.02(-0.19%) |
Jan 25, 2013 | 11.69 | 11.79 | 11.67 | 11.79 | 253,662 | +0.14(+1.23%) |
Jan 24, 2013 | 11.55 | 11.65 | 11.55 | 11.65 | 45,373 | +0.09(+0.82%) |
Jan 23, 2013 | 11.57 | 11.58 | 11.51 | 11.55 | 939,968 | +0.04(+0.34%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.38 | 11.51 | 123,424 | +0.10(+0.87%) |
Jan 18, 2013 | 11.52 | 11.52 | 11.37 | 11.41 | 599,141 | +0.04(+0.36%) |
Jan 17, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 26,175 | +0.16(+1.45%) |
Jan 16, 2013 | 11.19 | 11.23 | 11.16 | 11.21 | 123,982 | +0.00(+0.02%) |
Jan 15, 2013 | 11.16 | 11.22 | 11.16 | 11.21 | 21,491 | +0.01(+0.06%) |
Jan 14, 2013 | 11.17 | 11.21 | 11.15 | 11.20 | 52,294 | +0.02(+0.15%) |
Jan 11, 2013 | 11.20 | 11.20 | 11.18 | 11.19 | 51,032 | -0.01(-0.11%) |
Jan 10, 2013 | 11.19 | 11.23 | 11.15 | 11.20 | 2,149,964 | +0.04(+0.35%) |
Jan 09, 2013 | 11.05 | 11.16 | 11.05 | 11.16 | 994,576 | +0.17(+1.54%) |
Jan 08, 2013 | 10.97 | 11.03 | 10.94 | 10.99 | 150,531 | +0.01(+0.10%) |
Jan 07, 2013 | 10.93 | 10.99 | 10.92 | 10.98 | 71,960 | +0.07(+0.67%) |
Jan 04, 2013 | 10.88 | 10.93 | 10.87 | 10.91 | 790,552 | +0.04(+0.36%) |
Jan 03, 2013 | 10.90 | 10.91 | 10.84 | 10.87 | 188,495 | -0.03(-0.29%) |
Jan 02, 2013 | 10.86 | 10.90 | 10.80 | 10.90 | 196,329 | +0.23(+2.17%) |
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,133 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.51 | 10.51 | 374,177 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,334 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,349 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,758 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,616 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,092 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,695 | -0.12(-1.07%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,651 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,216 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.68 | 37,896 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,945 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,684 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,885 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.71 | 10.59 | 10.69 | 153,601 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,696 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,586 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,724 | -0.03(-0.30%) |
Dec 04, 2012 | 10.53 | 10.62 | 10.53 | 10.60 | 149,862 | -0.04(-0.35%) |
Nov 30, 2012 | 10.67 | 10.67 | 10.59 | 10.64 | 159,941 | -0.00(-0.04%) |
Nov 29, 2012 | 10.63 | 10.70 | 10.62 | 10.64 | 125,034 | +0.05(+0.47%) |
Nov 28, 2012 | 10.46 | 10.59 | 10.42 | 10.59 | 246,889 | +0.06(+0.57%) |
Nov 27, 2012 | 10.60 | 10.62 | 10.53 | 10.53 | 365,583 | -0.05(-0.48%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.53 | 10.58 | 627,544 | +0.03(+0.27%) |
Nov 23, 2012 | 10.50 | 10.59 | 10.50 | 10.55 | 30,977 | +0.08(+0.80%) |
Nov 21, 2012 | 10.49 | 10.49 | 10.43 | 10.47 | 102,114 | -0.03(-0.24%) |
Nov 20, 2012 | 10.45 | 10.51 | 10.44 | 10.50 | 440,053 | +0.05(+0.51%) |
Nov 19, 2012 | 10.39 | 10.48 | 10.37 | 10.44 | 170,148 | +0.17(+1.62%) |
Nov 16, 2012 | 10.20 | 10.29 | 10.19 | 10.28 | 383,867 | +0.08(+0.79%) |
Nov 15, 2012 | 10.17 | 10.21 | 10.11 | 10.20 | 446,184 | +0.02(+0.15%) |
Nov 14, 2012 | 10.34 | 10.35 | 10.18 | 10.18 | 156,679 | -0.13(-1.27%) |
Nov 13, 2012 | 10.34 | 10.42 | 10.31 | 10.31 | 74,565 | -0.04(-0.37%) |
Nov 12, 2012 | 10.37 | 10.37 | 10.30 | 10.35 | 236,930 | +0.02(+0.21%) |
Nov 09, 2012 | 10.25 | 10.41 | 10.25 | 10.33 | 25,457 | +0.06(+0.57%) |
Nov 08, 2012 | 10.46 | 10.46 | 10.27 | 10.27 | 97,408 | -0.12(-1.18%) |
Nov 07, 2012 | 10.50 | 10.50 | 10.32 | 10.39 | 266,165 | -0.22(-2.08%) |
Nov 06, 2012 | 10.58 | 10.67 | 10.56 | 10.61 | 392,395 | +0.05(+0.49%) |
Nov 05, 2012 | 10.48 | 10.57 | 10.47 | 10.56 | 301,784 | +0.08(+0.74%) |
Nov 02, 2012 | 10.59 | 10.61 | 10.48 | 10.48 | 66,088 | -0.06(-0.61%) |