Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.98 | 14.98 | 14.69 | 14.69 | 524,790 | -0.32(-2.10%) |
Oct 30, 2013 | 15.19 | 15.20 | 14.94 | 15.01 | 841,462 | -0.17(-1.12%) |
Oct 29, 2013 | 15.21 | 15.21 | 15.07 | 15.18 | 396,392 | +0.07(+0.46%) |
Oct 28, 2013 | 15.20 | 15.20 | 15.05 | 15.11 | 370,971 | -0.03(-0.23%) |
Oct 25, 2013 | 15.02 | 15.15 | 15.00 | 15.14 | 231,436 | +0.11(+0.72%) |
Oct 24, 2013 | 15.02 | 15.04 | 14.89 | 15.04 | 398,481 | +0.10(+0.66%) |
Oct 23, 2013 | 15.02 | 15.04 | 14.87 | 14.94 | 570,168 | -0.20(-1.35%) |
Oct 22, 2013 | 15.14 | 15.31 | 15.10 | 15.14 | 573,681 | +0.07(+0.45%) |
Oct 21, 2013 | 15.10 | 15.15 | 15.03 | 15.07 | 1,041,962 | -0.06(-0.39%) |
Oct 18, 2013 | 15.11 | 15.16 | 14.93 | 15.13 | 1,143,070 | +0.08(+0.55%) |
Oct 17, 2013 | 14.60 | 15.07 | 14.60 | 15.05 | 1,687,874 | +0.31(+2.09%) |
Oct 16, 2013 | 14.35 | 14.76 | 14.33 | 14.74 | 1,109,973 | +0.56(+3.92%) |
Oct 15, 2013 | 14.36 | 14.45 | 14.15 | 14.19 | 687,722 | -0.20(-1.41%) |
Oct 14, 2013 | 14.07 | 14.41 | 14.05 | 14.39 | 836,104 | +0.12(+0.83%) |
Oct 11, 2013 | 14.03 | 14.27 | 13.93 | 14.27 | 954,616 | +0.21(+1.48%) |
Oct 10, 2013 | 13.69 | 14.07 | 13.64 | 14.06 | 1,684,791 | +0.73(+5.51%) |
Oct 09, 2013 | 13.32 | 13.44 | 13.16 | 13.33 | 1,356,831 | +0.07(+0.56%) |
Oct 08, 2013 | 13.62 | 13.64 | 13.24 | 13.25 | 1,660,178 | -0.36(-2.64%) |
Oct 07, 2013 | 13.67 | 13.77 | 13.58 | 13.61 | 705,361 | -0.30(-2.14%) |
Oct 04, 2013 | 13.72 | 13.91 | 13.69 | 13.91 | 1,404,957 | +0.22(+1.61%) |
Oct 03, 2013 | 13.87 | 13.89 | 13.53 | 13.69 | 1,207,419 | -0.23(-1.67%) |
Oct 02, 2013 | 13.82 | 13.95 | 13.72 | 13.92 | 915,932 | -0.05(-0.35%) |
Oct 01, 2013 | 13.81 | 14.02 | 13.79 | 13.97 | 979,387 | +0.05(+0.36%) |
Sep 27, 2013 | 13.92 | 13.97 | 13.84 | 13.92 | 637,951 | -0.11(-0.77%) |
Sep 26, 2013 | 14.07 | 14.15 | 13.90 | 14.03 | 557,744 | +0.04(+0.30%) |
Sep 25, 2013 | 13.90 | 14.07 | 13.78 | 13.99 | 654,732 | +0.11(+0.81%) |
Sep 24, 2013 | 14.04 | 14.09 | 13.85 | 13.87 | 668,578 | -0.14(-0.98%) |
Sep 23, 2013 | 14.23 | 14.23 | 13.99 | 14.01 | 1,529,579 | -0.33(-2.32%) |
Sep 20, 2013 | 14.53 | 14.58 | 14.32 | 14.34 | 1,492,157 | -0.16(-1.14%) |
Sep 19, 2013 | 14.74 | 14.76 | 14.46 | 14.51 | 1,706,051 | -0.13(-0.90%) |
Sep 18, 2013 | 14.26 | 14.76 | 14.20 | 14.64 | 1,548,444 | +0.31(+2.18%) |
Sep 17, 2013 | 14.18 | 14.33 | 14.18 | 14.33 | 752,414 | +0.14(+1.00%) |
Sep 16, 2013 | 14.23 | 14.29 | 14.15 | 14.18 | 945,496 | +0.27(+1.91%) |
Sep 13, 2013 | 13.83 | 13.93 | 13.82 | 13.92 | 844,813 | +0.08(+0.59%) |
Sep 12, 2013 | 14.02 | 14.03 | 13.81 | 13.84 | 1,001,332 | -0.17(-1.20%) |
Sep 11, 2013 | 13.92 | 14.01 | 13.85 | 14.00 | 796,545 | +0.06(+0.42%) |
Sep 10, 2013 | 13.84 | 13.96 | 13.84 | 13.95 | 1,063,411 | +0.31(+2.25%) |
Sep 09, 2013 | 13.44 | 13.64 | 13.40 | 13.64 | 1,048,290 | +0.30(+2.27%) |
Sep 06, 2013 | 13.42 | 13.49 | 13.07 | 13.34 | 1,259,943 | +0.02(+0.16%) |
Sep 05, 2013 | 13.29 | 13.44 | 13.27 | 13.31 | 694,366 | +0.05(+0.36%) |
Sep 04, 2013 | 13.10 | 13.38 | 13.04 | 13.27 | 740,580 | +0.18(+1.41%) |
Sep 03, 2013 | 13.21 | 13.32 | 12.93 | 13.08 | 1,323,776 | +0.17(+1.30%) |
Aug 30, 2013 | 13.11 | 13.11 | 12.85 | 12.91 | 1,820,422 | -0.16(-1.24%) |
Aug 29, 2013 | 12.98 | 13.22 | 12.95 | 13.08 | 1,179,507 | +0.08(+0.58%) |
Aug 28, 2013 | 12.91 | 13.15 | 12.84 | 13.00 | 1,317,633 | +0.03(+0.22%) |
Aug 27, 2013 | 13.27 | 13.34 | 12.96 | 12.97 | 2,705,278 | -0.60(-4.44%) |
Aug 26, 2013 | 13.77 | 13.83 | 13.57 | 13.58 | 1,037,515 | -0.16(-1.14%) |
Aug 23, 2013 | 13.74 | 13.76 | 13.61 | 13.73 | 829,779 | +0.04(+0.31%) |
Aug 22, 2013 | 13.52 | 13.73 | 13.50 | 13.69 | 783,429 | +0.27(+2.03%) |
Aug 21, 2013 | 13.45 | 13.69 | 13.30 | 13.42 | 1,989,247 | -0.14(-1.00%) |
Aug 20, 2013 | 13.31 | 13.63 | 13.27 | 13.55 | 1,355,972 | +0.27(+2.04%) |
Aug 19, 2013 | 13.53 | 13.58 | 13.28 | 13.28 | 1,894,235 | -0.34(-2.49%) |
Aug 16, 2013 | 13.71 | 13.83 | 13.59 | 13.62 | 937,134 | -0.09(-0.66%) |
Aug 15, 2013 | 13.95 | 13.95 | 13.65 | 13.71 | 2,127,252 | -0.42(-3.00%) |
Aug 14, 2013 | 14.30 | 14.32 | 14.14 | 14.14 | 1,153,469 | -0.09(-0.64%) |
Aug 13, 2013 | 14.23 | 14.31 | 14.02 | 14.23 | 1,357,726 | +0.06(+0.45%) |
Aug 12, 2013 | 14.15 | 14.23 | 14.09 | 14.16 | 1,019,803 | -0.13(-0.90%) |
Aug 09, 2013 | 14.24 | 14.42 | 14.23 | 14.29 | 691,739 | -0.05(-0.38%) |
Aug 08, 2013 | 14.45 | 14.50 | 14.17 | 14.35 | 1,169,992 | +0.06(+0.43%) |
Aug 07, 2013 | 14.35 | 14.35 | 14.16 | 14.29 | 2,276,883 | -0.20(-1.39%) |
Aug 06, 2013 | 14.71 | 14.71 | 14.45 | 14.49 | 979,145 | -0.23(-1.54%) |
Aug 05, 2013 | 14.72 | 14.81 | 14.67 | 14.71 | 935,193 | -0.06(-0.39%) |
Aug 02, 2013 | 14.71 | 14.88 | 14.69 | 14.77 | 1,461,186 | +0.00(+0.01%) |
Aug 01, 2013 | 14.56 | 14.81 | 14.56 | 14.77 | 1,359,136 | +0.44(+3.04%) |
Jul 31, 2013 | 14.45 | 14.61 | 14.32 | 14.33 | 2,381,961 | -0.08(-0.52%) |
Jul 30, 2013 | 14.52 | 14.60 | 14.34 | 14.41 | 1,317,812 | +0.00(+0.01%) |
Jul 29, 2013 | 14.53 | 14.54 | 14.32 | 14.41 | 1,536,639 | -0.19(-1.33%) |
Jul 26, 2013 | 14.50 | 14.61 | 14.36 | 14.60 | 1,954,854 | -0.04(-0.25%) |
Jul 25, 2013 | 14.53 | 14.65 | 14.41 | 14.64 | 2,046,301 | +0.07(+0.49%) |
Jul 24, 2013 | 14.90 | 14.90 | 14.51 | 14.57 | 2,702,644 | -0.27(-1.80%) |
Jul 23, 2013 | 14.96 | 14.98 | 14.79 | 14.83 | 1,152,874 | -0.08(-0.52%) |
Jul 22, 2013 | 14.72 | 14.92 | 14.72 | 14.91 | 1,742,958 | +0.19(+1.28%) |
Jul 19, 2013 | 14.68 | 14.73 | 14.57 | 14.72 | 1,327,764 | -0.01(-0.06%) |
Jul 18, 2013 | 14.46 | 14.74 | 14.46 | 14.73 | 2,248,202 | +0.39(+2.72%) |
Jul 17, 2013 | 14.29 | 14.43 | 14.23 | 14.34 | 1,370,548 | +0.11(+0.76%) |
Jul 16, 2013 | 14.42 | 14.43 | 14.14 | 14.23 | 1,516,313 | -0.13(-0.88%) |
Jul 15, 2013 | 14.39 | 14.41 | 14.25 | 14.36 | 2,537,498 | +0.12(+0.84%) |
Jul 12, 2013 | 14.17 | 14.25 | 14.09 | 14.24 | 2,369,181 | +0.17(+1.22%) |
Jul 11, 2013 | 14.12 | 14.12 | 13.88 | 14.07 | 4,011,479 | +0.29(+2.08%) |
Jul 10, 2013 | 13.88 | 13.91 | 13.66 | 13.78 | 3,148,924 | -0.15(-1.10%) |
Jul 09, 2013 | 13.93 | 13.95 | 13.82 | 13.94 | 2,723,019 | +0.22(+1.57%) |
Jul 08, 2013 | 13.70 | 13.82 | 13.65 | 13.72 | 4,777,267 | +0.16(+1.20%) |
Jul 05, 2013 | 13.35 | 13.57 | 13.19 | 13.56 | 3,630,850 | +0.40(+3.07%) |
Jul 03, 2013 | 13.03 | 13.21 | 12.97 | 13.16 | 902,991 | -0.07(-0.56%) |
Jul 02, 2013 | 13.19 | 13.44 | 13.08 | 13.23 | 2,992,949 | +0.04(+0.29%) |
Jul 01, 2013 | 13.20 | 13.42 | 13.17 | 13.19 | 2,550,600 | +0.15(+1.12%) |
Jun 28, 2013 | 13.12 | 13.18 | 12.93 | 13.05 | 2,181,599 | +0.19(+1.47%) |
Jun 26, 2013 | 12.88 | 12.93 | 12.70 | 12.86 | 5,451,795 | +0.25(+1.98%) |
Jun 25, 2013 | 12.46 | 12.71 | 12.33 | 12.61 | 4,354,084 | +0.43(+3.53%) |
Jun 24, 2013 | 12.26 | 12.44 | 11.92 | 12.18 | 4,765,182 | -0.42(-3.33%) |
Jun 21, 2013 | 12.72 | 12.75 | 12.31 | 12.60 | 4,445,717 | +0.06(+0.45%) |
Jun 20, 2013 | 12.86 | 12.96 | 12.46 | 12.54 | 9,617,710 | -0.60(-4.54%) |
Jun 19, 2013 | 13.51 | 13.55 | 13.12 | 13.14 | 4,279,676 | -0.37(-2.75%) |
Jun 18, 2013 | 13.33 | 13.58 | 13.33 | 13.51 | 2,597,730 | +0.17(+1.30%) |
Jun 17, 2013 | 13.31 | 13.45 | 13.20 | 13.34 | 2,898,396 | +0.22(+1.72%) |
Jun 14, 2013 | 13.36 | 13.45 | 13.06 | 13.11 | 2,888,809 | -0.28(-2.12%) |
Jun 13, 2013 | 12.86 | 13.43 | 12.82 | 13.39 | 4,214,268 | +0.48(+3.75%) |
Jun 12, 2013 | 13.39 | 13.39 | 12.85 | 12.91 | 2,801,937 | -0.25(-1.88%) |
Jun 11, 2013 | 13.38 | 13.43 | 13.14 | 13.16 | 3,148,093 | -0.45(-3.30%) |
Jun 10, 2013 | 13.69 | 13.70 | 13.48 | 13.60 | 2,617,490 | +0.05(+0.35%) |
Jun 07, 2013 | 13.34 | 13.59 | 13.22 | 13.56 | 3,134,276 | +0.36(+2.71%) |
Jun 06, 2013 | 12.78 | 13.21 | 12.67 | 13.20 | 2,587,421 | +0.37(+2.85%) |
Jun 05, 2013 | 13.21 | 13.27 | 12.76 | 12.83 | 4,870,611 | -0.41(-3.06%) |
Jun 04, 2013 | 13.48 | 13.64 | 13.17 | 13.24 | 2,365,065 | -0.23(-1.74%) |
Jun 03, 2013 | 13.54 | 13.57 | 13.11 | 13.47 | 2,672,703 | +0.04(+0.28%) |
May 31, 2013 | 13.81 | 13.89 | 13.44 | 13.44 | 1,552,890 | -0.42(-3.04%) |
May 30, 2013 | 13.61 | 13.96 | 13.60 | 13.86 | 3,761,151 | +0.25(+1.85%) |
May 29, 2013 | 13.55 | 13.71 | 13.38 | 13.61 | 2,972,531 | -0.04(-0.32%) |
May 28, 2013 | 13.85 | 13.93 | 13.54 | 13.65 | 2,813,951 | +0.20(+1.48%) |
May 24, 2013 | 13.27 | 13.46 | 13.19 | 13.45 | 1,497,541 | +0.02(+0.13%) |
May 23, 2013 | 13.24 | 13.56 | 13.16 | 13.43 | 3,452,947 | -0.19(-1.40%) |
May 22, 2013 | 14.09 | 14.33 | 13.51 | 13.62 | 4,147,915 | -0.33(-2.39%) |
May 21, 2013 | 13.95 | 14.07 | 13.90 | 13.96 | 1,473,980 | +0.05(+0.38%) |
May 20, 2013 | 13.94 | 14.02 | 13.82 | 13.90 | 2,133,459 | +0.02(+0.17%) |
May 17, 2013 | 13.70 | 13.89 | 13.67 | 13.88 | 2,533,282 | +0.34(+2.47%) |
May 16, 2013 | 13.63 | 13.78 | 13.49 | 13.55 | 2,803,190 | -0.16(-1.13%) |
May 15, 2013 | 13.41 | 13.75 | 13.41 | 13.70 | 2,788,291 | +0.62(+4.77%) |
May 13, 2013 | 12.98 | 13.13 | 12.92 | 13.08 | 1,584,807 | +0.07(+0.56%) |
May 10, 2013 | 12.86 | 13.01 | 12.86 | 13.00 | 879,422 | +0.10(+0.78%) |
May 09, 2013 | 13.05 | 13.09 | 12.86 | 12.90 | 1,536,653 | -0.18(-1.34%) |
May 08, 2013 | 12.87 | 13.10 | 12.84 | 13.08 | 1,950,723 | +0.16(+1.23%) |
May 07, 2013 | 12.80 | 13.38 | 12.72 | 12.92 | 2,097,870 | +0.16(+1.26%) |
May 06, 2013 | 12.57 | 12.77 | 12.57 | 12.76 | 1,665,622 | +0.25(+1.99%) |
May 03, 2013 | 12.47 | 12.59 | 12.28 | 12.51 | 2,453,626 | +0.23(+1.85%) |
May 02, 2013 | 12.18 | 12.31 | 12.13 | 12.28 | 1,502,682 | +0.22(+1.81%) |
May 01, 2013 | 12.29 | 12.29 | 12.05 | 12.06 | 2,114,494 | -0.26(-2.13%) |
Apr 30, 2013 | 12.21 | 12.33 | 12.16 | 12.33 | 1,898,474 | +0.09(+0.77%) |
Apr 29, 2013 | 12.20 | 12.26 | 12.14 | 12.23 | 1,349,693 | +0.12(+0.99%) |
Apr 26, 2013 | 12.21 | 12.22 | 12.03 | 12.11 | 1,028,101 | -0.11(-0.91%) |
Apr 25, 2013 | 12.18 | 12.34 | 12.14 | 12.22 | 1,375,810 | +0.12(+0.98%) |
Apr 24, 2013 | 11.96 | 12.14 | 11.96 | 12.11 | 1,129,699 | +0.15(+1.25%) |
Apr 23, 2013 | 11.72 | 11.97 | 11.72 | 11.96 | 3,434,168 | +0.36(+3.13%) |
Apr 22, 2013 | 11.59 | 11.63 | 11.39 | 11.59 | 1,613,230 | +0.01(+0.12%) |
Apr 19, 2013 | 11.37 | 11.58 | 11.31 | 11.58 | 2,488,743 | +0.30(+2.68%) |
Apr 18, 2013 | 11.48 | 11.52 | 11.19 | 11.28 | 4,396,338 | -0.20(-1.73%) |
Apr 17, 2013 | 11.69 | 11.70 | 11.31 | 11.48 | 3,548,338 | -0.42(-3.51%) |
Apr 16, 2013 | 11.85 | 11.91 | 11.64 | 11.89 | 2,833,854 | +0.37(+3.18%) |
Apr 15, 2013 | 12.03 | 12.10 | 11.53 | 11.53 | 5,900,839 | -0.56(-4.62%) |
Apr 12, 2013 | 12.06 | 12.14 | 11.97 | 12.09 | 3,432,213 | -0.11(-0.88%) |
Apr 11, 2013 | 12.09 | 12.29 | 12.08 | 12.19 | 3,199,154 | +0.08(+0.69%) |
Apr 10, 2013 | 11.92 | 12.13 | 11.92 | 12.11 | 2,430,888 | +0.27(+2.29%) |
Apr 09, 2013 | 11.83 | 11.95 | 11.75 | 11.84 | 3,189,023 | +0.05(+0.41%) |
Apr 08, 2013 | 11.56 | 11.79 | 11.46 | 11.79 | 2,396,666 | +0.23(+1.98%) |
Apr 05, 2013 | 11.31 | 11.59 | 11.26 | 11.56 | 2,879,932 | -0.06(-0.54%) |
Apr 04, 2013 | 11.42 | 11.64 | 11.42 | 11.62 | 2,228,514 | +0.21(+1.81%) |
Apr 03, 2013 | 11.80 | 11.80 | 11.35 | 11.42 | 3,688,354 | -0.36(-3.06%) |
Apr 02, 2013 | 11.73 | 11.83 | 11.73 | 11.78 | 2,290,178 | +0.10(+0.86%) |
Apr 01, 2013 | 11.75 | 11.87 | 11.61 | 11.68 | 2,258,841 | -0.11(-0.92%) |
Mar 28, 2013 | 11.72 | 11.81 | 11.67 | 11.79 | 2,391,612 | +0.06(+0.50%) |
Mar 27, 2013 | 11.65 | 11.75 | 11.58 | 11.73 | 2,620,089 | -0.07(-0.57%) |
Mar 26, 2013 | 11.69 | 11.80 | 11.66 | 11.79 | 5,476,259 | +0.15(+1.31%) |
Mar 25, 2013 | 11.77 | 11.81 | 11.55 | 11.64 | 3,639,792 | -0.02(-0.19%) |
Mar 22, 2013 | 11.64 | 11.70 | 11.57 | 11.66 | 4,997,884 | +0.12(+1.08%) |
Mar 21, 2013 | 11.67 | 11.75 | 11.53 | 11.54 | 4,489,854 | -0.23(-1.95%) |
Mar 20, 2013 | 11.73 | 11.81 | 11.71 | 11.77 | 4,897,602 | +0.14(+1.23%) |
Mar 19, 2013 | 11.81 | 11.85 | 11.50 | 11.63 | 8,566,834 | -0.10(-0.88%) |
Mar 18, 2013 | 11.66 | 11.84 | 11.61 | 11.73 | 7,604,950 | -0.21(-1.73%) |
Mar 15, 2013 | 11.87 | 11.96 | 11.79 | 11.94 | 4,969,697 | +0.04(+0.38%) |
Mar 14, 2013 | 11.81 | 11.90 | 11.79 | 11.89 | 4,846,792 | +0.15(+1.26%) |
Mar 13, 2013 | 11.68 | 11.77 | 11.62 | 11.74 | 3,575,716 | +0.08(+0.65%) |
Mar 12, 2013 | 11.79 | 11.79 | 11.62 | 11.67 | 3,072,655 | -0.13(-1.12%) |
Mar 11, 2013 | 11.64 | 11.82 | 11.61 | 11.80 | 4,233,011 | +0.15(+1.28%) |
Mar 08, 2013 | 11.67 | 11.72 | 11.51 | 11.65 | 6,100,843 | +0.08(+0.66%) |
Mar 07, 2013 | 11.47 | 11.59 | 11.47 | 11.57 | 6,372,814 | +0.12(+1.09%) |
Mar 06, 2013 | 11.45 | 11.51 | 11.36 | 11.45 | 7,259,997 | +0.12(+1.10%) |
Mar 05, 2013 | 11.25 | 11.44 | 11.23 | 11.33 | 9,777,707 | +0.19(+1.69%) |
Mar 04, 2013 | 10.90 | 11.15 | 10.89 | 11.14 | 4,115,869 | +0.18(+1.62%) |
Mar 01, 2013 | 10.75 | 11.01 | 10.65 | 10.96 | 8,997,779 | +0.06(+0.54%) |
Feb 28, 2013 | 10.89 | 11.07 | 10.87 | 10.90 | 2,909,586 | -0.04(-0.37%) |
Feb 27, 2013 | 10.62 | 10.98 | 10.60 | 10.94 | 7,388,093 | +0.30(+2.86%) |
Feb 26, 2013 | 10.64 | 10.69 | 10.44 | 10.64 | 11,430,966 | -0.43(-3.87%) |
Feb 22, 2013 | 10.95 | 11.07 | 10.93 | 11.07 | 5,943,459 | +0.25(+2.28%) |
Feb 21, 2013 | 10.92 | 10.93 | 10.75 | 10.82 | 5,720,451 | -0.15(-1.40%) |
Feb 20, 2013 | 11.27 | 11.31 | 10.97 | 10.97 | 5,393,418 | -0.31(-2.78%) |
Feb 19, 2013 | 11.15 | 11.30 | 11.15 | 11.29 | 4,905,972 | +0.17(+1.52%) |
Feb 15, 2013 | 11.21 | 11.21 | 11.04 | 11.12 | 5,957,097 | -0.06(-0.57%) |
Feb 14, 2013 | 11.04 | 11.20 | 11.02 | 11.18 | 4,246,664 | +0.06(+0.58%) |
Feb 13, 2013 | 11.20 | 11.22 | 11.05 | 11.12 | 4,607,504 | -0.04(-0.38%) |
Feb 12, 2013 | 11.01 | 11.17 | 10.97 | 11.16 | 3,783,388 | +0.16(+1.47%) |
Feb 11, 2013 | 10.93 | 11.03 | 10.90 | 11.00 | 5,317,772 | +0.06(+0.59%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.87 | 10.93 | 10,412,372 | +0.08(+0.76%) |
Feb 07, 2013 | 10.93 | 10.99 | 10.72 | 10.85 | 5,531,365 | -0.10(-0.88%) |
Feb 06, 2013 | 10.81 | 10.95 | 10.76 | 10.95 | 3,595,196 | +0.29(+2.75%) |
Feb 04, 2013 | 10.76 | 10.81 | 10.64 | 10.65 | 5,392,072 | -0.24(-2.17%) |
Feb 01, 2013 | 10.73 | 10.93 | 10.73 | 10.89 | 3,196,369 | +0.26(+2.48%) |
Jan 31, 2013 | 10.60 | 10.66 | 10.55 | 10.63 | 2,951,010 | -0.00(-0.01%) |
Jan 30, 2013 | 10.70 | 10.71 | 10.59 | 10.63 | 2,734,940 | -0.10(-0.91%) |
Jan 29, 2013 | 10.62 | 10.74 | 10.59 | 10.73 | 1,808,681 | +0.09(+0.87%) |
Jan 28, 2013 | 10.72 | 10.73 | 10.56 | 10.63 | 1,529,408 | -0.08(-0.70%) |
Jan 25, 2013 | 10.71 | 10.71 | 10.59 | 10.71 | 2,822,957 | +0.08(+0.78%) |
Jan 24, 2013 | 10.57 | 10.73 | 10.55 | 10.63 | 2,661,771 | +0.09(+0.82%) |
Jan 23, 2013 | 10.53 | 10.56 | 10.46 | 10.54 | 2,142,988 | -0.01(-0.12%) |
Jan 22, 2013 | 10.33 | 10.56 | 10.33 | 10.55 | 2,836,675 | +0.19(+1.82%) |
Jan 18, 2013 | 10.36 | 10.38 | 10.23 | 10.36 | 2,002,578 | +0.01(+0.13%) |
Jan 17, 2013 | 10.34 | 10.40 | 10.27 | 10.35 | 3,706,339 | +0.00(+0.01%) |
Jan 16, 2013 | 10.31 | 10.37 | 10.25 | 10.35 | 2,416,226 | +0.01(+0.05%) |
Jan 15, 2013 | 10.17 | 10.36 | 10.15 | 10.34 | 1,941,917 | +0.08(+0.76%) |
Jan 14, 2013 | 10.30 | 10.33 | 10.15 | 10.26 | 2,566,659 | -0.03(-0.33%) |
Jan 11, 2013 | 10.30 | 10.33 | 10.19 | 10.30 | 2,162,540 | -0.05(-0.47%) |
Jan 10, 2013 | 10.21 | 10.35 | 10.19 | 10.35 | 3,280,556 | +0.22(+2.14%) |
Jan 09, 2013 | 10.19 | 10.27 | 10.09 | 10.13 | 2,447,204 | +0.01(+0.07%) |
Jan 08, 2013 | 10.14 | 10.16 | 10.04 | 10.12 | 2,799,052 | -0.04(-0.44%) |
Jan 07, 2013 | 10.18 | 10.19 | 10.08 | 10.17 | 2,710,999 | -0.05(-0.52%) |
Jan 04, 2013 | 9.998 | 10.24 | 9.987 | 10.22 | 3,424,488 | +0.23(+2.34%) |
Jan 03, 2013 | 9.822 | 10.04 | 9.822 | 9.988 | 1,504,328 | +0.00(+0.04%) |
Jan 02, 2013 | 9.892 | 9.994 | 9.471 | 9.984 | 4,676,191 | +0.51(+5.41%) |
Dec 31, 2012 | 9.178 | 9.471 | 9.124 | 9.471 | 4,018,387 | +0.23(+2.49%) |
Dec 28, 2012 | 9.214 | 9.371 | 9.214 | 9.241 | 1,652,957 | -0.14(-1.47%) |
Dec 27, 2012 | 9.448 | 9.491 | 9.149 | 9.379 | 2,833,618 | -0.04(-0.46%) |
Dec 26, 2012 | 9.530 | 9.530 | 9.393 | 9.423 | 2,062,624 | -0.07(-0.77%) |
Dec 24, 2012 | 9.465 | 9.532 | 9.442 | 9.495 | 830,459 | -0.02(-0.25%) |
Dec 21, 2012 | 9.400 | 9.590 | 9.400 | 9.519 | 5,720,616 | -0.20(-2.04%) |
Dec 20, 2012 | 9.511 | 9.719 | 9.460 | 9.717 | 6,824,449 | +0.24(+2.57%) |
Dec 19, 2012 | 9.607 | 9.624 | 9.470 | 9.474 | 8,660,365 | -0.09(-0.99%) |
Dec 18, 2012 | 9.397 | 9.579 | 9.358 | 9.569 | 10,893,289 | +0.24(+2.54%) |
Dec 17, 2012 | 9.082 | 9.332 | 9.082 | 9.332 | 7,008,187 | +0.33(+3.65%) |
Dec 14, 2012 | 9.055 | 9.072 | 8.984 | 9.004 | 4,334,123 | -0.06(-0.63%) |
Dec 13, 2012 | 9.142 | 9.194 | 9.029 | 9.061 | 5,098,122 | -0.10(-1.05%) |
Dec 12, 2012 | 9.157 | 9.297 | 9.129 | 9.157 | 6,379,014 | +0.06(+0.66%) |
Dec 11, 2012 | 9.096 | 9.185 | 9.050 | 9.097 | 4,824,791 | +0.07(+0.79%) |
Dec 10, 2012 | 8.991 | 9.071 | 8.959 | 9.026 | 4,428,756 | -0.02(-0.26%) |
Dec 07, 2012 | 9.032 | 9.055 | 8.955 | 9.050 | 6,136,812 | +0.10(+1.14%) |
Dec 06, 2012 | 8.902 | 8.949 | 8.851 | 8.948 | 4,389,136 | +0.06(+0.64%) |
Dec 05, 2012 | 8.783 | 8.960 | 8.709 | 8.890 | 5,639,858 | +0.17(+1.91%) |
Dec 04, 2012 | 8.730 | 8.808 | 8.653 | 8.724 | 5,078,427 | -0.09(-1.05%) |
Nov 30, 2012 | 8.780 | 8.872 | 8.758 | 8.816 | 4,071,932 | -0.00(-0.02%) |
Nov 29, 2012 | 8.811 | 8.865 | 8.737 | 8.818 | 5,071,955 | +0.08(+0.94%) |
Nov 28, 2012 | 8.552 | 8.738 | 8.450 | 8.735 | 6,070,731 | +0.07(+0.79%) |
Nov 27, 2012 | 8.766 | 8.830 | 8.652 | 8.667 | 7,170,340 | -0.13(-1.52%) |
Nov 26, 2012 | 8.751 | 8.811 | 8.702 | 8.801 | 3,576,983 | -0.06(-0.65%) |
Nov 23, 2012 | 8.730 | 8.858 | 8.716 | 8.858 | 1,950,193 | +0.20(+2.32%) |
Nov 21, 2012 | 8.657 | 8.671 | 8.566 | 8.657 | 2,579,102 | +0.01(+0.14%) |
Nov 20, 2012 | 8.520 | 8.677 | 8.477 | 8.645 | 4,702,531 | +0.09(+1.10%) |
Nov 19, 2012 | 8.457 | 8.566 | 8.442 | 8.551 | 6,907,598 | +0.29(+3.50%) |
Nov 16, 2012 | 8.171 | 8.281 | 8.038 | 8.262 | 6,664,516 | +0.12(+1.51%) |
Nov 15, 2012 | 8.087 | 8.248 | 8.064 | 8.139 | 7,764,790 | +0.02(+0.22%) |
Nov 14, 2012 | 8.455 | 8.487 | 8.068 | 8.121 | 6,948,800 | -0.29(-3.47%) |
Nov 13, 2012 | 8.413 | 8.618 | 8.381 | 8.413 | 3,660,461 | -0.10(-1.23%) |
Nov 12, 2012 | 8.587 | 8.587 | 8.474 | 8.518 | 1,864,689 | +0.01(+0.16%) |
Nov 09, 2012 | 8.424 | 8.654 | 8.390 | 8.504 | 6,004,471 | +0.02(+0.28%) |
Nov 08, 2012 | 8.693 | 8.794 | 8.480 | 8.480 | 8,941,098 | -0.14(-1.62%) |
Nov 07, 2012 | 8.924 | 8.925 | 8.578 | 8.619 | 9,972,478 | -0.54(-5.89%) |
Nov 06, 2012 | 9.027 | 9.201 | 9.013 | 9.159 | 2,685,783 | +0.19(+2.09%) |
Nov 05, 2012 | 8.973 | 9.009 | 8.814 | 8.971 | 3,157,422 | -0.04(-0.45%) |
Nov 02, 2012 | 9.230 | 9.235 | 8.992 | 9.012 | 4,066,004 | -0.11(-1.18%) |