Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.06 | 12.14 | 12.06 | 12.12 | 7,289 | -0.05(-0.40%) |
Nov 27, 2013 | 12.10 | 12.17 | 12.10 | 12.17 | 8,159 | +0.26(+2.17%) |
Nov 26, 2013 | 11.91 | 11.96 | 11.87 | 11.91 | 6,561 | -0.02(-0.17%) |
Nov 25, 2013 | 11.99 | 11.99 | 11.93 | 11.93 | 8,688 | -0.20(-1.65%) |
Nov 22, 2013 | 12.10 | 12.13 | 12.04 | 12.13 | 14,684 | +0.11(+0.92%) |
Nov 21, 2013 | 11.94 | 12.09 | 11.94 | 12.02 | 13,683 | +0.06(+0.48%) |
Nov 20, 2013 | 11.90 | 12.03 | 11.90 | 11.96 | 5,915 | -0.05(-0.40%) |
Nov 19, 2013 | 11.98 | 12.04 | 11.98 | 12.01 | 15,628 | -0.10(-0.83%) |
Nov 18, 2013 | 12.08 | 12.25 | 12.08 | 12.11 | 44,993 | +0.35(+2.98%) |
Nov 15, 2013 | 11.64 | 11.84 | 11.64 | 11.76 | 46,605 | +0.50(+4.44%) |
Nov 14, 2013 | 11.26 | 11.26 | 11.09 | 11.26 | 11,514 | -0.16(-1.40%) |
Nov 12, 2013 | 11.60 | 11.60 | 11.42 | 11.42 | 7,561 | -0.17(-1.47%) |
Nov 11, 2013 | 11.53 | 11.61 | 11.53 | 11.59 | 28,714 | +0.22(+1.93%) |
Nov 08, 2013 | 11.42 | 11.42 | 11.36 | 11.37 | 5,033 | +0.10(+0.89%) |
Nov 07, 2013 | 11.26 | 11.52 | 11.26 | 11.27 | 2,089 | -0.25(-2.17%) |
Nov 06, 2013 | 11.58 | 11.59 | 11.52 | 11.52 | 6,560 | -0.06(-0.52%) |
Nov 05, 2013 | 11.66 | 11.66 | 11.55 | 11.58 | 5,444 | -0.16(-1.36%) |
Nov 04, 2013 | 11.73 | 11.74 | 11.72 | 11.74 | 10,529 | +0.08(+0.72%) |
Nov 01, 2013 | 11.77 | 11.77 | 11.61 | 11.66 | 3,698 | +0.01(+0.05%) |
Oct 31, 2013 | 11.75 | 11.75 | 11.65 | 11.65 | 23,670 | -0.02(-0.17%) |
Oct 30, 2013 | 11.78 | 11.78 | 11.57 | 11.67 | 64,522 | +0.21(+1.83%) |
Oct 29, 2013 | 11.30 | 11.47 | 11.30 | 11.46 | 11,212 | +0.31(+2.78%) |
Oct 28, 2013 | 11.10 | 11.15 | 11.10 | 11.15 | 3,450 | +0.03(+0.27%) |
Oct 25, 2013 | 11.12 | 11.13 | 11.10 | 11.12 | 9,924 | +0.01(+0.09%) |
Oct 24, 2013 | 11.24 | 11.24 | 11.11 | 11.11 | 8,045 | -0.15(-1.33%) |
Oct 23, 2013 | 11.40 | 11.47 | 11.26 | 11.26 | 14,322 | -0.39(-3.33%) |
Oct 22, 2013 | 11.71 | 11.71 | 11.65 | 11.65 | 16,678 | +0.01(+0.07%) |
Oct 21, 2013 | 11.57 | 11.70 | 11.55 | 11.64 | 6,134 | +0.05(+0.43%) |
Oct 18, 2013 | 11.68 | 11.68 | 11.58 | 11.59 | 25,032 | +0.00(+0.00%) |
Oct 17, 2013 | 11.64 | 11.64 | 11.53 | 11.59 | 12,066 | -0.13(-1.11%) |
Oct 16, 2013 | 11.72 | 11.72 | 11.69 | 11.72 | 2,111 | +0.01(+0.09%) |
Oct 15, 2013 | 11.69 | 11.78 | 11.69 | 11.71 | 3,594 | -0.11(-0.93%) |
Oct 14, 2013 | 11.75 | 11.82 | 11.74 | 11.82 | 2,695 | +0.06(+0.51%) |
Oct 11, 2013 | 11.73 | 11.76 | 11.70 | 11.76 | 5,654 | +0.07(+0.60%) |
Oct 10, 2013 | 11.69 | 11.73 | 11.68 | 11.69 | 1,505 | +0.07(+0.60%) |
Oct 09, 2013 | 11.61 | 11.62 | 11.54 | 11.62 | 7,427 | +0.07(+0.61%) |
Oct 08, 2013 | 11.67 | 11.67 | 11.54 | 11.55 | 7,328 | -0.04(-0.36%) |
Oct 07, 2013 | 11.67 | 11.67 | 11.57 | 11.59 | 3,984 | -0.12(-1.01%) |
Oct 04, 2013 | 11.58 | 11.71 | 11.58 | 11.71 | 11,095 | +0.19(+1.65%) |
Oct 03, 2013 | 11.54 | 11.54 | 11.46 | 11.52 | 2,683 | +0.07(+0.61%) |
Oct 02, 2013 | 11.46 | 11.46 | 11.32 | 11.45 | 7,293 | -0.01(-0.09%) |
Oct 01, 2013 | 11.43 | 11.47 | 11.43 | 11.46 | 6,052 | +0.00(+0.00%) |
Sep 27, 2013 | 11.38 | 11.50 | 11.38 | 11.46 | 9,126 | -0.13(-1.12%) |
Sep 26, 2013 | 11.67 | 11.67 | 11.58 | 11.59 | 4,128 | +0.05(+0.43%) |
Sep 25, 2013 | 11.69 | 11.62 | 11.54 | 11.54 | 46,446 | -0.08(-0.72%) |
Sep 24, 2013 | 11.67 | 11.68 | 11.61 | 11.62 | 2,870 | -0.13(-1.07%) |
Sep 23, 2013 | 11.60 | 11.75 | 11.60 | 11.75 | 8,104 | +0.03(+0.26%) |
Sep 20, 2013 | 11.78 | 11.79 | 11.72 | 11.72 | 9,042 | -0.12(-1.01%) |
Sep 19, 2013 | 11.85 | 11.85 | 11.66 | 11.84 | 7,095 | -0.07(-0.59%) |
Sep 18, 2013 | 11.64 | 11.91 | 11.56 | 11.91 | 17,217 | +0.33(+2.85%) |
Sep 17, 2013 | 11.60 | 11.61 | 11.57 | 11.58 | 9,861 | +0.03(+0.26%) |
Sep 16, 2013 | 11.57 | 11.60 | 11.43 | 11.55 | 4,330 | +0.12(+1.05%) |
Sep 13, 2013 | 11.46 | 11.46 | 11.37 | 11.43 | 11,292 | -0.07(-0.61%) |
Sep 12, 2013 | 11.53 | 11.54 | 11.50 | 11.50 | 3,165 | +0.08(+0.70%) |
Sep 11, 2013 | 11.41 | 11.42 | 11.29 | 11.42 | 6,244 | -0.12(-1.04%) |
Sep 10, 2013 | 11.54 | 11.55 | 11.49 | 11.54 | 10,927 | +0.14(+1.23%) |
Sep 09, 2013 | 11.26 | 11.42 | 11.21 | 11.40 | 14,818 | +0.20(+1.79%) |
Sep 06, 2013 | 11.22 | 11.25 | 11.10 | 11.20 | 16,107 | +0.07(+0.63%) |
Sep 05, 2013 | 11.00 | 11.20 | 11.00 | 11.13 | 8,721 | +0.14(+1.27%) |
Sep 04, 2013 | 10.99 | 11.05 | 10.98 | 10.99 | 5,184 | +0.19(+1.76%) |
Sep 03, 2013 | 10.84 | 10.90 | 10.79 | 10.80 | 8,833 | +0.37(+3.55%) |
Aug 30, 2013 | 10.50 | 10.50 | 10.41 | 10.43 | 10,691 | -0.07(-0.67%) |
Aug 29, 2013 | 10.48 | 10.75 | 10.48 | 10.50 | 12,506 | +0.08(+0.77%) |
Aug 28, 2013 | 10.46 | 10.48 | 10.42 | 10.42 | 2,766 | -0.15(-1.45%) |
Aug 27, 2013 | 10.69 | 10.69 | 10.57 | 10.57 | 8,104 | -0.19(-1.74%) |
Aug 26, 2013 | 10.82 | 10.82 | 10.76 | 10.76 | 2,250 | +0.04(+0.37%) |
Aug 23, 2013 | 10.78 | 10.78 | 10.67 | 10.72 | 4,649 | -0.03(-0.28%) |
Aug 22, 2013 | 10.77 | 10.78 | 10.72 | 10.75 | 2,303 | +0.30(+2.87%) |
Aug 21, 2013 | 10.59 | 10.59 | 10.40 | 10.45 | 8,630 | -0.21(-1.97%) |
Aug 20, 2013 | 10.65 | 10.70 | 10.65 | 10.66 | 22,234 | -0.21(-1.93%) |
Aug 19, 2013 | 10.86 | 10.88 | 10.81 | 10.87 | 3,806 | +0.15(+1.40%) |
Aug 16, 2013 | 10.86 | 10.86 | 10.72 | 10.72 | 21,413 | +0.07(+0.65%) |
Aug 15, 2013 | 10.70 | 10.70 | 10.60 | 10.65 | 16,563 | -0.10(-0.92%) |
Aug 14, 2013 | 10.83 | 10.83 | 10.70 | 10.75 | 11,934 | -0.04(-0.39%) |
Aug 13, 2013 | 10.64 | 10.81 | 10.64 | 10.79 | 6,658 | +0.36(+3.47%) |
Aug 12, 2013 | 10.45 | 10.47 | 10.42 | 10.43 | 56,850 | +0.22(+2.15%) |
Aug 09, 2013 | 10.22 | 10.24 | 10.16 | 10.21 | 27,039 | -0.08(-0.80%) |
Aug 08, 2013 | 10.20 | 10.29 | 10.20 | 10.29 | 10,976 | +0.13(+1.30%) |
Aug 07, 2013 | 10.25 | 10.25 | 10.10 | 10.16 | 16,220 | -0.17(-1.65%) |
Aug 06, 2013 | 10.33 | 10.33 | 10.28 | 10.33 | 12,466 | -0.12(-1.15%) |
Aug 05, 2013 | 10.41 | 10.45 | 10.41 | 10.45 | 2,166 | -0.09(-0.85%) |
Aug 02, 2013 | 10.47 | 10.54 | 10.47 | 10.54 | 3,301 | +0.02(+0.19%) |
Aug 01, 2013 | 10.64 | 10.64 | 10.47 | 10.52 | 3,744 | +0.07(+0.67%) |
Jul 31, 2013 | 10.47 | 10.51 | 10.39 | 10.45 | 7,048 | -0.02(-0.19%) |
Jul 30, 2013 | 10.49 | 10.50 | 10.41 | 10.47 | 1,752 | +0.07(+0.67%) |
Jul 29, 2013 | 10.45 | 10.46 | 10.32 | 10.40 | 10,543 | -0.17(-1.63%) |
Jul 26, 2013 | 10.56 | 10.57 | 10.55 | 10.57 | 2,864 | +0.06(+0.59%) |
Jul 25, 2013 | 10.46 | 10.51 | 10.44 | 10.51 | 8,288 | -0.03(-0.28%) |
Jul 24, 2013 | 10.47 | 10.54 | 10.47 | 10.54 | 971 | +0.01(+0.09%) |
Jul 23, 2013 | 10.42 | 10.53 | 10.42 | 10.53 | 597,106 | +0.36(+3.54%) |
Jul 22, 2013 | 10.19 | 10.21 | 10.11 | 10.17 | 5,975 | +0.03(+0.30%) |
Jul 19, 2013 | 10.20 | 10.25 | 10.12 | 10.14 | 9,396 | -0.08(-0.78%) |
Jul 18, 2013 | 10.22 | 10.23 | 10.20 | 10.22 | 1,965 | -0.02(-0.20%) |
Jul 17, 2013 | 10.25 | 10.25 | 10.24 | 10.24 | 1,580 | +0.11(+1.09%) |
Jul 16, 2013 | 10.16 | 10.16 | 10.13 | 10.13 | 3,995 | -0.11(-1.07%) |
Jul 15, 2013 | 10.11 | 10.24 | 10.11 | 10.24 | 8,860 | +0.11(+1.09%) |
Jul 12, 2013 | 10.22 | 10.23 | 10.10 | 10.13 | 3,674 | -0.34(-3.26%) |
Jul 11, 2013 | 10.33 | 10.47 | 10.30 | 10.47 | 14,879 | +0.53(+5.33%) |
Jul 10, 2013 | 9.940 | 9.970 | 9.940 | 9.940 | 2,444 | +0.03(+0.30%) |
Jul 09, 2013 | 9.800 | 9.920 | 9.880 | 9.910 | 2,933 | +0.03(+0.30%) |
Jul 08, 2013 | 9.960 | 9.960 | 9.880 | 9.880 | 4,150 | -0.06(-0.60%) |
Jul 05, 2013 | 10.02 | 10.02 | 9.910 | 9.940 | 8,933 | +0.09(+0.91%) |
Jul 03, 2013 | 9.810 | 9.850 | 9.800 | 9.850 | 8,436 | -0.05(-0.51%) |
Jul 02, 2013 | 10.09 | 10.09 | 9.880 | 9.900 | 6,197 | -0.25(-2.46%) |
Jul 01, 2013 | 10.34 | 10.34 | 10.15 | 10.15 | 22,647 | -0.18(-1.74%) |
Jun 28, 2013 | 10.15 | 10.33 | 10.08 | 10.33 | 5,326 | +0.21(+2.08%) |
Jun 26, 2013 | 10.16 | 10.16 | 10.07 | 10.12 | 4,703 | +0.25(+2.53%) |
Jun 25, 2013 | 9.940 | 9.920 | 9.780 | 9.870 | 12,049 | +0.23(+2.39%) |
Jun 24, 2013 | 9.660 | 9.660 | 9.430 | 9.640 | 4,764 | -0.27(-2.72%) |
Jun 21, 2013 | 9.810 | 9.940 | 9.800 | 9.910 | 12,305 | +0.42(+4.43%) |
Jun 20, 2013 | 10.01 | 10.06 | 9.490 | 9.490 | 18,652 | -0.66(-6.50%) |
Jun 19, 2013 | 10.25 | 10.25 | 10.15 | 10.15 | 3,991 | -0.27(-2.59%) |
Jun 18, 2013 | 10.40 | 10.45 | 10.36 | 10.42 | 15,169 | +0.04(+0.39%) |
Jun 17, 2013 | 10.39 | 10.49 | 10.38 | 10.38 | 3,082 | +0.17(+1.67%) |
Jun 14, 2013 | 10.23 | 10.23 | 10.08 | 10.21 | 10,965 | -0.24(-2.30%) |
Jun 13, 2013 | 10.37 | 10.45 | 10.37 | 10.45 | 5,490 | +0.04(+0.38%) |
Jun 12, 2013 | 10.48 | 10.48 | 10.41 | 10.41 | 2,138 | -0.12(-1.14%) |
Jun 11, 2013 | 10.52 | 10.56 | 10.39 | 10.53 | 8,489 | -0.18(-1.68%) |
Jun 10, 2013 | 10.75 | 10.89 | 10.69 | 10.71 | 8,894 | -0.22(-2.01%) |
Jun 07, 2013 | 10.99 | 10.99 | 10.86 | 10.93 | 13,100 | -0.24(-2.11%) |
Jun 06, 2013 | 11.55 | 11.55 | 11.09 | 11.17 | 8,347 | +0.09(+0.79%) |
Jun 05, 2013 | 11.64 | 11.90 | 11.07 | 11.08 | 5,297 | -0.82(-6.91%) |
Jun 04, 2013 | 11.88 | 11.90 | 11.80 | 11.90 | 3,539 | -0.02(-0.17%) |
Jun 03, 2013 | 11.86 | 11.92 | 11.84 | 11.92 | 5,402 | +0.16(+1.34%) |
May 31, 2013 | 11.78 | 11.89 | 11.76 | 11.76 | 2,350 | -0.25(-2.06%) |
May 30, 2013 | 11.90 | 12.01 | 11.90 | 12.01 | 535 | +0.12(+1.01%) |
May 29, 2013 | 12.00 | 12.00 | 11.86 | 11.89 | 2,842 | -0.18(-1.49%) |
May 28, 2013 | 12.06 | 12.14 | 12.06 | 12.07 | 5,142 | +0.42(+3.61%) |
May 24, 2013 | 11.63 | 11.70 | 11.60 | 11.65 | 4,853 | -0.22(-1.85%) |
May 23, 2013 | 11.85 | 11.87 | 11.72 | 11.87 | 6,798 | -0.13(-1.08%) |
May 22, 2013 | 12.14 | 12.14 | 11.98 | 12.00 | 26,987 | -0.22(-1.80%) |
May 21, 2013 | 12.14 | 12.22 | 12.13 | 12.22 | 13,842 | -0.07(-0.57%) |
May 20, 2013 | 12.20 | 12.29 | 12.19 | 12.29 | 11,230 | +0.11(+0.90%) |
May 17, 2013 | 12.17 | 12.18 | 12.11 | 12.18 | 2,742 | +0.03(+0.25%) |
May 15, 2013 | 12.15 | 12.15 | 12.15 | 0 | +0.11(+0.91%) | |
May 13, 2013 | 12.15 | 12.15 | 12.01 | 12.04 | 10,438 | -0.13(-1.07%) |
May 10, 2013 | 12.16 | 12.24 | 12.16 | 12.17 | 6,626 | +0.03(+0.25%) |
May 09, 2013 | 12.14 | 12.17 | 12.14 | 12.14 | 2,197 | +0.02(+0.17%) |
May 08, 2013 | 12.10 | 12.18 | 12.09 | 12.12 | 4,690 | +0.07(+0.58%) |
May 07, 2013 | 11.95 | 12.05 | 11.95 | 12.05 | 6,560 | +0.15(+1.26%) |
May 06, 2013 | 11.87 | 11.90 | 11.84 | 11.90 | 16,144 | +0.02(+0.17%) |
May 03, 2013 | 11.77 | 11.90 | 11.63 | 11.88 | 3,563 | +0.25(+2.15%) |
May 02, 2013 | 11.68 | 11.72 | 11.62 | 11.63 | 7,800 | -0.02(-0.17%) |
May 01, 2013 | 11.65 | 11.65 | 11.65 | 11.65 | 309 | -0.04(-0.34%) |
Apr 30, 2013 | 11.68 | 11.69 | 11.68 | 11.69 | 4,818 | +0.04(+0.34%) |
Apr 29, 2013 | 11.59 | 11.65 | 11.58 | 11.65 | 4,060 | +0.21(+1.84%) |
Apr 26, 2013 | 11.44 | 11.44 | 11.43 | 11.44 | 649 | +0.04(+0.35%) |
Apr 25, 2013 | 11.31 | 11.42 | 11.30 | 11.40 | 1,605 | +0.09(+0.80%) |
Apr 24, 2013 | 11.22 | 11.32 | 11.21 | 11.31 | 7,147 | +0.09(+0.80%) |
Apr 23, 2013 | 11.13 | 11.22 | 11.13 | 11.22 | 1,255 | -0.08(-0.71%) |
Apr 22, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 120 | -0.03(-0.26%) |
Apr 19, 2013 | 11.30 | 11.33 | 11.30 | 11.33 | 1,900 | +0.41(+3.72%) |
Apr 18, 2013 | 11.00 | 11.01 | 10.92 | 10.92 | 2,919 | -0.08(-0.69%) |
Apr 17, 2013 | 11.09 | 11.09 | 10.93 | 11.00 | 5,693 | -0.26(-2.31%) |
Apr 16, 2013 | 11.31 | 11.31 | 11.19 | 11.26 | 12,219 | +0.19(+1.72%) |
Apr 15, 2013 | 11.21 | 11.21 | 11.00 | 11.07 | 5,024 | -0.19(-1.69%) |
Apr 12, 2013 | 11.26 | 11.35 | 11.25 | 11.26 | 1,055 | +0.00(+0.00%) |
Apr 11, 2013 | 11.34 | 11.38 | 11.26 | 11.26 | 43,868 | -0.12(-1.05%) |
Apr 10, 2013 | 11.37 | 11.43 | 11.37 | 11.38 | 2,070 | +0.01(+0.09%) |
Apr 09, 2013 | 11.39 | 11.47 | 11.25 | 11.37 | 2,009 | +0.18(+1.61%) |
Apr 08, 2013 | 11.02 | 11.19 | 11.02 | 11.19 | 2,694 | +0.07(+0.63%) |
Apr 05, 2013 | 11.08 | 11.12 | 11.06 | 11.12 | 12,523 | -0.15(-1.35%) |
Apr 04, 2013 | 11.43 | 11.43 | 11.27 | 11.27 | 7,205 | +0.00(+0.00%) |
Apr 03, 2013 | 11.45 | 11.45 | 11.27 | 11.27 | 7,553 | -0.19(-1.64%) |
Apr 02, 2013 | 11.49 | 11.53 | 11.46 | 11.46 | 1,627 | -0.02(-0.17%) |
Apr 01, 2013 | 11.47 | 11.53 | 11.47 | 11.48 | 10,043 | -0.13(-1.12%) |
Mar 28, 2013 | 11.59 | 11.63 | 11.53 | 11.61 | 3,368 | +0.01(+0.09%) |
Mar 27, 2013 | 11.65 | 11.65 | 11.58 | 11.60 | 2,520 | +0.00(+0.00%) |
Mar 26, 2013 | 11.49 | 11.60 | 11.48 | 11.60 | 26,572 | +0.26(+2.34%) |
Mar 25, 2013 | 11.37 | 11.44 | 11.30 | 11.34 | 26,501 | +0.05(+0.40%) |
Mar 22, 2013 | 11.33 | 11.33 | 11.29 | 11.29 | 4,628 | +0.07(+0.62%) |
Mar 21, 2013 | 11.27 | 11.34 | 11.22 | 11.22 | 2,167 | -0.18(-1.58%) |
Mar 20, 2013 | 11.37 | 11.40 | 11.37 | 11.40 | 4,893 | +0.30(+2.70%) |
Mar 19, 2013 | 11.06 | 11.14 | 11.01 | 11.10 | 83,446 | -0.14(-1.25%) |
Mar 18, 2013 | 11.24 | 11.30 | 11.18 | 11.24 | 11,695 | -0.16(-1.40%) |
Mar 15, 2013 | 11.34 | 11.48 | 11.32 | 11.40 | 6,737 | -0.14(-1.21%) |
Mar 14, 2013 | 11.52 | 11.54 | 11.51 | 11.54 | 6,422 | +0.10(+0.87%) |
Mar 13, 2013 | 11.44 | 11.44 | 11.37 | 11.44 | 9,434 | -0.23(-1.99%) |
Mar 12, 2013 | 11.88 | 11.88 | 11.65 | 11.67 | 8,431 | -0.16(-1.34%) |
Mar 11, 2013 | 11.80 | 11.87 | 11.80 | 11.83 | 14,333 | -0.11(-0.92%) |
Mar 08, 2013 | 11.90 | 11.95 | 11.87 | 11.94 | 2,548 | +0.21(+1.79%) |
Mar 07, 2013 | 11.60 | 11.79 | 11.60 | 11.73 | 9,707 | +0.03(+0.26%) |
Mar 06, 2013 | 11.80 | 11.80 | 11.64 | 11.70 | 10,480 | +0.25(+2.23%) |
Mar 05, 2013 | 11.45 | 11.50 | 11.42 | 11.45 | 7,240 | +0.18(+1.55%) |
Mar 04, 2013 | 11.39 | 11.39 | 11.21 | 11.27 | 10,051 | -0.21(-1.84%) |
Mar 01, 2013 | 11.50 | 11.50 | 11.45 | 11.48 | 1,630 | -0.27(-2.29%) |
Feb 28, 2013 | 11.71 | 11.76 | 11.65 | 11.75 | 5,654 | +0.24(+2.09%) |
Feb 27, 2013 | 11.39 | 11.57 | 11.39 | 11.51 | 16,417 | -0.03(-0.26%) |
Feb 26, 2013 | 11.65 | 11.65 | 11.43 | 11.54 | 10,097 | -0.18(-1.54%) |
Feb 22, 2013 | 11.67 | 11.85 | 11.67 | 11.72 | 7,658 | -0.10(-0.85%) |
Feb 21, 2013 | 12.01 | 12.01 | 11.74 | 11.82 | 16,306 | -0.21(-1.75%) |
Feb 20, 2013 | 12.15 | 12.15 | 12.03 | 12.03 | 14,434 | +0.04(+0.33%) |
Feb 19, 2013 | 12.08 | 12.08 | 11.96 | 11.99 | 14,768 | -0.28(-2.28%) |
Feb 15, 2013 | 12.26 | 12.33 | 12.25 | 12.27 | 6,931 | -0.00(-0.03%) |
Feb 14, 2013 | 12.26 | 12.28 | 12.25 | 12.27 | 11,684 | +0.12(+1.02%) |
Feb 13, 2013 | 12.08 | 12.15 | 12.08 | 12.15 | 14,596 | +0.04(+0.33%) |
Feb 12, 2013 | 12.11 | 12.15 | 12.08 | 12.11 | 4,480 | -0.01(-0.08%) |
Feb 11, 2013 | 12.19 | 12.19 | 12.04 | 12.12 | 12,291 | +0.01(+0.08%) |
Feb 08, 2013 | 12.06 | 12.11 | 12.04 | 12.11 | 4,126 | +0.05(+0.41%) |
Feb 07, 2013 | 12.12 | 12.12 | 11.98 | 12.06 | 8,651 | -0.11(-0.92%) |
Feb 06, 2013 | 12.14 | 12.17 | 12.10 | 12.17 | 7,638 | -0.26(-2.08%) |
Feb 04, 2013 | 12.58 | 12.58 | 12.43 | 12.43 | 15,205 | -0.14(-1.15%) |
Feb 01, 2013 | 12.45 | 12.59 | 12.45 | 12.57 | 15,962 | +0.27(+2.23%) |
Jan 31, 2013 | 12.21 | 12.37 | 12.21 | 12.30 | 2,802 | +0.04(+0.33%) |
Jan 30, 2013 | 12.29 | 12.29 | 12.23 | 12.26 | 12,426 | +0.01(+0.07%) |
Jan 29, 2013 | 12.16 | 12.25 | 12.15 | 12.25 | 3,138 | +0.12(+0.99%) |
Jan 28, 2013 | 12.16 | 12.17 | 12.13 | 12.13 | 3,624 | +0.06(+0.50%) |
Jan 25, 2013 | 12.10 | 12.16 | 12.07 | 12.07 | 627,431 | -0.22(-1.79%) |
Jan 24, 2013 | 12.32 | 12.35 | 12.26 | 12.29 | 65,749 | +0.12(+0.99%) |
Jan 23, 2013 | 12.16 | 12.23 | 12.13 | 12.17 | 4,050 | +0.05(+0.40%) |
Jan 22, 2013 | 12.18 | 12.18 | 12.10 | 12.12 | 17,230 | -0.08(-0.69%) |
Jan 18, 2013 | 12.15 | 12.22 | 12.13 | 12.21 | 6,746 | +0.18(+1.46%) |
Jan 17, 2013 | 11.94 | 12.03 | 11.94 | 12.03 | 5,144 | +0.13(+1.08%) |
Jan 16, 2013 | 11.85 | 11.90 | 11.85 | 11.90 | 8,367 | +0.00(+0.00%) |
Jan 15, 2013 | 11.97 | 11.95 | 11.90 | 11.90 | 1,389 | -0.05(-0.42%) |
Jan 14, 2013 | 11.93 | 11.95 | 11.86 | 11.95 | 8,100 | +0.17(+1.44%) |
Jan 12, 2013 | 11.84 | 11.84 | 11.73 | 11.78 | 4,743 | +0.00(+0.00%) |
Jan 11, 2013 | 11.84 | 11.84 | 11.73 | 11.78 | 4,743 | -0.06(-0.51%) |
Jan 10, 2013 | 11.81 | 11.84 | 11.78 | 11.84 | 5,449 | +0.25(+2.16%) |
Jan 09, 2013 | 11.50 | 11.61 | 11.50 | 11.59 | 8,818 | +0.19(+1.67%) |
Jan 08, 2013 | 11.45 | 11.45 | 11.35 | 11.40 | 3,469 | -0.20(-1.73%) |
Jan 07, 2013 | 11.67 | 11.67 | 11.60 | 11.60 | 1,218 | -0.11(-0.93%) |
Jan 04, 2013 | 11.70 | 11.71 | 11.66 | 11.71 | 1,420 | +0.03(+0.23%) |
Jan 03, 2013 | 11.78 | 11.78 | 11.68 | 11.68 | 5,672 | -0.06(-0.49%) |
Jan 02, 2013 | 11.68 | 11.74 | 11.36 | 11.74 | 5,990 | +0.38(+3.35%) |
Dec 31, 2012 | 11.16 | 11.36 | 11.16 | 11.36 | 2,419 | +0.23(+2.07%) |
Dec 28, 2012 | 11.10 | 11.20 | 11.10 | 11.13 | 9,906 | +0.03(+0.27%) |
Dec 27, 2012 | 11.08 | 11.10 | 11.02 | 11.10 | 3,768 | +0.02(+0.18%) |
Dec 26, 2012 | 10.99 | 11.08 | 10.99 | 11.08 | 1,028 | +0.11(+1.00%) |
Dec 24, 2012 | 11.11 | 11.11 | 10.96 | 10.97 | 1,051 | -0.08(-0.72%) |
Dec 21, 2012 | 11.04 | 11.05 | 11.00 | 11.05 | 3,736 | -0.13(-1.16%) |
Dec 20, 2012 | 11.19 | 11.23 | 11.18 | 11.18 | 5,431 | +0.01(+0.09%) |
Dec 19, 2012 | 11.32 | 11.32 | 11.17 | 11.17 | 13,128 | -0.09(-0.80%) |
Dec 18, 2012 | 11.25 | 11.29 | 11.21 | 11.26 | 3,160 | +0.02(+0.19%) |
Dec 17, 2012 | 11.15 | 11.24 | 11.15 | 11.24 | 1,056 | +0.13(+1.16%) |
Dec 14, 2012 | 11.10 | 11.14 | 11.06 | 11.11 | 4,495 | +0.15(+1.37%) |
Dec 13, 2012 | 11.00 | 11.00 | 10.88 | 10.96 | 7,145 | -0.09(-0.81%) |
Dec 12, 2012 | 11.14 | 11.14 | 11.01 | 11.05 | 8,596 | +0.12(+1.10%) |
Dec 11, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 4,554 | +0.05(+0.46%) |
Dec 10, 2012 | 10.84 | 10.90 | 10.84 | 10.88 | 1,017 | +0.18(+1.67%) |
Dec 07, 2012 | 10.71 | 10.71 | 10.70 | 10.70 | 558 | -0.02(-0.18%) |
Dec 06, 2012 | 10.64 | 10.72 | 10.64 | 10.72 | 18,318 | +0.01(+0.09%) |
Dec 05, 2012 | 10.60 | 10.78 | 10.60 | 10.71 | 72,252 | +0.23(+2.19%) |