Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.22 | 12.39 | 12.18 | 12.31 | 9,938 | +0.18(+1.52%) |
Nov 27, 2013 | 12.25 | 12.45 | 12.05 | 12.12 | 65,742 | -0.03(-0.23%) |
Nov 26, 2013 | 12.22 | 12.42 | 12.11 | 12.15 | 111,087 | +0.01(+0.06%) |
Nov 25, 2013 | 12.16 | 12.24 | 12.14 | 12.14 | 73,805 | -0.07(-0.59%) |
Nov 22, 2013 | 12.16 | 12.24 | 12.10 | 12.22 | 30,369 | +0.09(+0.74%) |
Nov 21, 2013 | 12.07 | 12.24 | 11.97 | 12.13 | 70,454 | +0.08(+0.63%) |
Nov 20, 2013 | 11.89 | 12.05 | 11.72 | 12.05 | 79,780 | +0.22(+1.86%) |
Nov 19, 2013 | 11.82 | 11.92 | 11.74 | 11.83 | 63,433 | +0.07(+0.59%) |
Nov 18, 2013 | 11.72 | 11.93 | 11.72 | 11.76 | 88,023 | -0.02(-0.17%) |
Nov 15, 2013 | 11.91 | 11.93 | 11.68 | 11.78 | 210,489 | +0.01(+0.09%) |
Nov 14, 2013 | 11.91 | 12.00 | 11.73 | 11.77 | 135,604 | -0.01(-0.09%) |
Nov 12, 2013 | 11.75 | 11.89 | 11.62 | 11.78 | 66,244 | +0.04(+0.35%) |
Nov 11, 2013 | 11.98 | 12.24 | 11.64 | 11.74 | 65,027 | -0.32(-2.66%) |
Nov 08, 2013 | 12.34 | 12.56 | 11.85 | 12.06 | 206,918 | -0.42(-3.34%) |
Nov 07, 2013 | 12.40 | 12.52 | 12.16 | 12.48 | 106,253 | -0.10(-0.82%) |
Nov 06, 2013 | 12.72 | 12.88 | 12.43 | 12.58 | 86,130 | -0.21(-1.67%) |
Nov 05, 2013 | 12.90 | 12.92 | 12.67 | 12.80 | 64,766 | -0.09(-0.72%) |
Nov 04, 2013 | 12.78 | 12.92 | 12.61 | 12.89 | 112,885 | +0.36(+2.86%) |
Nov 01, 2013 | 12.28 | 12.70 | 12.28 | 12.53 | 102,339 | +0.44(+3.65%) |
Oct 31, 2013 | 12.25 | 12.25 | 11.94 | 12.09 | 103,029 | -0.07(-0.56%) |
Oct 30, 2013 | 12.04 | 12.42 | 11.82 | 12.16 | 92,170 | +0.30(+2.57%) |
Oct 29, 2013 | 11.76 | 11.85 | 11.71 | 11.85 | 107,443 | +0.12(+1.01%) |
Oct 28, 2013 | 11.76 | 11.76 | 11.60 | 11.73 | 150,656 | +0.05(+0.41%) |
Oct 25, 2013 | 11.58 | 11.76 | 11.58 | 11.69 | 40,970 | +0.08(+0.70%) |
Oct 24, 2013 | 11.77 | 11.77 | 11.52 | 11.60 | 99,033 | -0.08(-0.70%) |
Oct 23, 2013 | 11.51 | 11.70 | 11.50 | 11.69 | 112,537 | +0.18(+1.53%) |
Oct 22, 2013 | 11.48 | 11.58 | 11.42 | 11.51 | 79,260 | +0.05(+0.41%) |
Oct 21, 2013 | 11.43 | 11.65 | 11.43 | 11.46 | 62,507 | +0.05(+0.48%) |
Oct 18, 2013 | 10.98 | 11.46 | 10.98 | 11.41 | 75,923 | +0.14(+1.23%) |
Oct 17, 2013 | 11.17 | 11.29 | 11.03 | 11.27 | 46,661 | +0.16(+1.46%) |
Oct 16, 2013 | 11.14 | 11.21 | 10.81 | 11.11 | 131,966 | +0.08(+0.74%) |
Oct 15, 2013 | 10.92 | 11.16 | 10.84 | 11.03 | 122,867 | +0.15(+1.40%) |
Oct 14, 2013 | 10.84 | 10.94 | 10.67 | 10.87 | 149,551 | -0.02(-0.16%) |
Oct 11, 2013 | 11.17 | 11.21 | 10.84 | 10.89 | 139,171 | -0.22(-1.95%) |
Oct 10, 2013 | 11.11 | 11.31 | 11.02 | 11.11 | 27,265 | -0.01(-0.06%) |
Oct 09, 2013 | 11.17 | 11.24 | 11.02 | 11.11 | 98,714 | -0.16(-1.41%) |
Oct 08, 2013 | 11.09 | 11.32 | 11.05 | 11.27 | 54,215 | +0.09(+0.79%) |
Oct 07, 2013 | 11.25 | 11.33 | 11.06 | 11.19 | 29,719 | -0.19(-1.64%) |
Oct 04, 2013 | 11.35 | 11.50 | 11.33 | 11.37 | 40,994 | -0.05(-0.44%) |
Oct 03, 2013 | 11.51 | 11.51 | 11.24 | 11.42 | 94,432 | -0.14(-1.23%) |
Oct 02, 2013 | 11.76 | 11.82 | 11.40 | 11.56 | 74,145 | -0.13(-1.10%) |
Oct 01, 2013 | 11.68 | 12.08 | 11.58 | 11.69 | 64,152 | -0.14(-1.17%) |
Sep 27, 2013 | 11.87 | 12.19 | 11.77 | 11.83 | 53,169 | -0.02(-0.17%) |
Sep 26, 2013 | 11.95 | 12.04 | 11.76 | 11.85 | 54,965 | +0.00(+0.00%) |
Sep 25, 2013 | 11.99 | 11.99 | 11.77 | 11.85 | 58,538 | -0.06(-0.48%) |
Sep 24, 2013 | 11.92 | 12.02 | 11.86 | 11.91 | 41,649 | -0.08(-0.65%) |
Sep 23, 2013 | 11.86 | 12.21 | 11.74 | 11.99 | 106,233 | +0.07(+0.57%) |
Sep 20, 2013 | 11.62 | 12.03 | 11.56 | 11.92 | 111,303 | +0.18(+1.53%) |
Sep 19, 2013 | 11.27 | 11.77 | 11.19 | 11.74 | 126,429 | +0.52(+4.62%) |
Sep 18, 2013 | 11.17 | 11.24 | 11.17 | 11.22 | 44,753 | +0.13(+1.19%) |
Sep 17, 2013 | 11.05 | 11.12 | 10.99 | 11.09 | 92,330 | -0.04(-0.34%) |
Sep 16, 2013 | 11.27 | 11.27 | 11.12 | 11.13 | 87,360 | +0.00(+0.03%) |
Sep 13, 2013 | 11.04 | 11.19 | 11.01 | 11.12 | 95,339 | +0.08(+0.77%) |
Sep 12, 2013 | 11.08 | 11.16 | 11.02 | 11.04 | 44,416 | +0.03(+0.25%) |
Sep 11, 2013 | 11.05 | 11.09 | 10.97 | 11.01 | 59,075 | +0.02(+0.18%) |
Sep 10, 2013 | 11.10 | 11.17 | 10.99 | 10.99 | 49,623 | -0.05(-0.49%) |
Sep 09, 2013 | 11.25 | 11.30 | 11.03 | 11.05 | 35,353 | -0.09(-0.85%) |
Sep 06, 2013 | 11.17 | 11.35 | 11.03 | 11.14 | 93,948 | +0.05(+0.49%) |
Sep 05, 2013 | 11.04 | 11.17 | 10.97 | 11.09 | 100,084 | +0.08(+0.77%) |
Sep 04, 2013 | 11.10 | 11.32 | 11.00 | 11.00 | 356,534 | -0.17(-1.55%) |
Sep 03, 2013 | 11.43 | 11.43 | 11.06 | 11.17 | 207,788 | -0.27(-2.34%) |
Aug 30, 2013 | 11.41 | 11.55 | 11.20 | 11.44 | 77,934 | -0.12(-1.05%) |
Aug 29, 2013 | 11.20 | 11.56 | 11.15 | 11.56 | 79,877 | +0.27(+2.40%) |
Aug 28, 2013 | 11.53 | 11.53 | 11.26 | 11.29 | 206,997 | -0.26(-2.23%) |
Aug 27, 2013 | 11.62 | 11.68 | 11.53 | 11.55 | 70,687 | -0.03(-0.29%) |
Aug 26, 2013 | 11.78 | 12.18 | 11.58 | 11.58 | 202,827 | -0.15(-1.27%) |
Aug 23, 2013 | 11.98 | 11.98 | 11.60 | 11.73 | 112,753 | -0.24(-1.98%) |
Aug 22, 2013 | 11.98 | 12.46 | 11.84 | 11.97 | 350,019 | +0.10(+0.86%) |
Aug 21, 2013 | 11.73 | 11.97 | 11.60 | 11.87 | 179,610 | +0.13(+1.13%) |
Aug 20, 2013 | 11.60 | 11.97 | 11.60 | 11.74 | 206,138 | +0.19(+1.67%) |
Aug 19, 2013 | 11.50 | 11.96 | 11.24 | 11.54 | 202,405 | -0.06(-0.55%) |
Aug 16, 2013 | 11.36 | 11.88 | 11.36 | 11.61 | 195,967 | +0.14(+1.24%) |
Aug 15, 2013 | 11.89 | 11.98 | 11.42 | 11.47 | 210,780 | -0.30(-2.56%) |
Aug 14, 2013 | 11.39 | 11.99 | 11.18 | 11.77 | 269,584 | +0.62(+5.56%) |
Aug 13, 2013 | 10.83 | 11.29 | 10.68 | 11.15 | 212,469 | +0.34(+3.13%) |
Aug 12, 2013 | 10.50 | 10.90 | 10.24 | 10.81 | 329,236 | +0.18(+1.69%) |
Aug 09, 2013 | 10.84 | 11.14 | 10.40 | 10.63 | 428,665 | -0.19(-1.78%) |
Aug 08, 2013 | 11.85 | 11.85 | 10.16 | 10.82 | 1,219,809 | -1.47(-11.93%) |
Aug 07, 2013 | 12.53 | 12.59 | 12.06 | 12.29 | 260,199 | -0.30(-2.39%) |
Aug 06, 2013 | 12.70 | 12.75 | 12.41 | 12.59 | 189,648 | -0.07(-0.54%) |
Aug 05, 2013 | 12.85 | 12.85 | 12.53 | 12.66 | 169,342 | -0.28(-2.15%) |
Aug 02, 2013 | 12.97 | 12.97 | 12.82 | 12.94 | 66,898 | +0.00(+0.00%) |
Aug 01, 2013 | 12.91 | 13.11 | 12.79 | 12.94 | 107,299 | +0.18(+1.37%) |
Jul 31, 2013 | 12.87 | 12.94 | 12.70 | 12.76 | 113,563 | -0.05(-0.36%) |
Jul 30, 2013 | 12.94 | 12.96 | 12.70 | 12.81 | 61,253 | -0.01(-0.10%) |
Jul 29, 2013 | 12.74 | 12.99 | 12.59 | 12.82 | 149,234 | +0.04(+0.29%) |
Jul 26, 2013 | 12.65 | 12.82 | 12.59 | 12.78 | 133,147 | +0.20(+1.56%) |
Jul 25, 2013 | 12.87 | 13.01 | 12.52 | 12.59 | 169,337 | -0.17(-1.31%) |
Jul 24, 2013 | 12.81 | 13.15 | 12.64 | 12.75 | 196,452 | +0.12(+0.92%) |
Jul 23, 2013 | 13.07 | 13.16 | 12.51 | 12.64 | 159,629 | -0.32(-2.45%) |
Jul 22, 2013 | 13.20 | 13.31 | 12.87 | 12.95 | 148,404 | -0.11(-0.84%) |
Jul 19, 2013 | 13.26 | 13.31 | 12.97 | 13.06 | 95,923 | -0.34(-2.51%) |
Jul 18, 2013 | 13.34 | 13.51 | 13.25 | 13.40 | 102,389 | +0.06(+0.45%) |
Jul 17, 2013 | 13.49 | 13.67 | 13.34 | 13.34 | 106,764 | -0.13(-0.99%) |
Jul 16, 2013 | 13.51 | 13.54 | 13.37 | 13.47 | 110,306 | +0.07(+0.52%) |
Jul 15, 2013 | 13.50 | 13.53 | 13.32 | 13.40 | 132,874 | -0.10(-0.74%) |
Jul 12, 2013 | 13.13 | 13.66 | 13.05 | 13.50 | 307,401 | +0.49(+3.77%) |
Jul 11, 2013 | 12.99 | 13.14 | 12.84 | 13.01 | 294,721 | +0.16(+1.22%) |
Jul 10, 2013 | 13.30 | 13.50 | 12.84 | 12.86 | 186,744 | -0.56(-4.20%) |
Jul 09, 2013 | 13.08 | 13.45 | 13.15 | 13.42 | 97,128 | +0.27(+2.08%) |
Jul 08, 2013 | 13.05 | 13.58 | 12.95 | 13.15 | 169,490 | +0.21(+1.60%) |
Jul 05, 2013 | 13.16 | 13.16 | 12.85 | 12.94 | 52,295 | +0.12(+0.94%) |
Jul 03, 2013 | 12.98 | 13.10 | 12.80 | 12.82 | 88,992 | -0.30(-2.29%) |
Jul 02, 2013 | 13.54 | 13.61 | 12.86 | 13.12 | 198,711 | -0.43(-3.20%) |
Jul 01, 2013 | 13.42 | 13.65 | 13.17 | 13.55 | 95,797 | +0.25(+1.88%) |
Jun 28, 2013 | 13.13 | 13.34 | 13.09 | 13.30 | 234,931 | +0.20(+1.55%) |
Jun 27, 2013 | 12.42 | 13.11 | 12.42 | 13.10 | 267,957 | +0.68(+5.45%) |
Jun 26, 2013 | 12.99 | 13.29 | 12.02 | 12.42 | 270,338 | -0.52(-4.02%) |
Jun 25, 2013 | 12.73 | 13.14 | 12.59 | 12.94 | 152,542 | +0.42(+3.38%) |
Jun 24, 2013 | 12.49 | 12.85 | 12.02 | 12.52 | 229,481 | -0.12(-0.92%) |
Jun 21, 2013 | 12.55 | 12.73 | 12.45 | 12.64 | 82,208 | +0.03(+0.26%) |
Jun 20, 2013 | 12.69 | 12.79 | 12.30 | 12.60 | 293,806 | -0.23(-1.79%) |
Jun 19, 2013 | 12.86 | 13.00 | 12.76 | 12.83 | 73,591 | -0.12(-0.90%) |
Jun 18, 2013 | 12.82 | 13.00 | 12.67 | 12.95 | 111,200 | +0.21(+1.62%) |
Jun 17, 2013 | 12.85 | 13.26 | 12.58 | 12.74 | 239,075 | +0.05(+0.42%) |
Jun 14, 2013 | 12.72 | 12.82 | 12.64 | 12.69 | 212,015 | +0.06(+0.48%) |
Jun 13, 2013 | 12.34 | 12.72 | 12.22 | 12.63 | 354,331 | +0.22(+1.80%) |
Jun 12, 2013 | 12.32 | 12.48 | 12.30 | 12.41 | 159,833 | +0.22(+1.81%) |
Jun 11, 2013 | 12.04 | 12.34 | 12.04 | 12.19 | 210,221 | +0.12(+0.99%) |
Jun 10, 2013 | 11.72 | 12.29 | 11.72 | 12.07 | 209,450 | +0.35(+2.96%) |
Jun 07, 2013 | 11.36 | 11.78 | 11.36 | 11.72 | 56,736 | +0.38(+3.35%) |
Jun 06, 2013 | 11.38 | 11.47 | 11.23 | 11.34 | 72,997 | -0.04(-0.32%) |
Jun 05, 2013 | 11.59 | 11.59 | 11.26 | 11.38 | 108,129 | -0.26(-2.21%) |
Jun 04, 2013 | 11.17 | 11.71 | 11.17 | 11.63 | 199,688 | +0.36(+3.16%) |
Jun 03, 2013 | 11.08 | 11.55 | 10.97 | 11.28 | 194,233 | +0.30(+2.76%) |
May 31, 2013 | 10.94 | 11.15 | 10.68 | 10.97 | 344,506 | -0.03(-0.30%) |
May 30, 2013 | 11.59 | 11.59 | 10.97 | 11.01 | 487,961 | -0.58(-5.01%) |
May 29, 2013 | 12.06 | 12.13 | 11.50 | 11.59 | 303,370 | -0.55(-4.51%) |
May 28, 2013 | 12.17 | 12.17 | 12.02 | 12.13 | 165,747 | +0.07(+0.61%) |
May 24, 2013 | 12.07 | 12.27 | 11.96 | 12.06 | 86,340 | -0.11(-0.90%) |
May 23, 2013 | 12.27 | 12.27 | 11.92 | 12.17 | 182,905 | -0.21(-1.72%) |
May 22, 2013 | 12.39 | 12.40 | 12.18 | 12.38 | 102,862 | +0.09(+0.71%) |
May 21, 2013 | 12.26 | 12.30 | 12.10 | 12.30 | 68,400 | +0.12(+1.01%) |
May 20, 2013 | 12.36 | 12.53 | 12.16 | 12.17 | 84,364 | -0.26(-2.12%) |
May 17, 2013 | 12.31 | 12.49 | 12.21 | 12.44 | 85,732 | +0.13(+1.08%) |
May 16, 2013 | 12.32 | 12.34 | 12.23 | 12.30 | 48,174 | +0.05(+0.44%) |
May 15, 2013 | 12.33 | 12.38 | 12.18 | 12.25 | 119,621 | +0.04(+0.30%) |
May 13, 2013 | 12.11 | 12.24 | 12.00 | 12.21 | 202,378 | +0.09(+0.71%) |
May 10, 2013 | 12.22 | 12.35 | 12.10 | 12.13 | 116,769 | -0.06(-0.49%) |
May 09, 2013 | 11.99 | 12.28 | 11.77 | 12.19 | 448,871 | +0.52(+4.43%) |
May 08, 2013 | 11.51 | 11.73 | 11.51 | 11.67 | 149,840 | +0.11(+0.95%) |
May 07, 2013 | 11.68 | 11.78 | 11.50 | 11.56 | 130,631 | -0.15(-1.25%) |
May 06, 2013 | 11.47 | 11.76 | 11.43 | 11.71 | 144,235 | +0.18(+1.59%) |
May 03, 2013 | 11.54 | 11.62 | 11.38 | 11.52 | 120,503 | -0.05(-0.40%) |
May 02, 2013 | 11.65 | 11.79 | 11.34 | 11.57 | 193,483 | -0.03(-0.25%) |
May 01, 2013 | 11.71 | 11.71 | 11.42 | 11.60 | 298,201 | -0.11(-0.93%) |
Apr 30, 2013 | 11.69 | 11.73 | 11.51 | 11.71 | 136,020 | +0.08(+0.71%) |
Apr 29, 2013 | 11.69 | 11.88 | 11.58 | 11.63 | 182,791 | +0.02(+0.20%) |
Apr 26, 2013 | 11.75 | 11.79 | 11.33 | 11.60 | 204,081 | -0.15(-1.28%) |
Apr 25, 2013 | 12.03 | 12.23 | 11.70 | 11.75 | 233,495 | -0.18(-1.54%) |
Apr 24, 2013 | 11.48 | 11.95 | 11.46 | 11.94 | 317,884 | +0.33(+2.85%) |
Apr 23, 2013 | 11.40 | 11.69 | 11.40 | 11.61 | 178,122 | +0.21(+1.87%) |
Apr 22, 2013 | 11.54 | 11.60 | 11.26 | 11.39 | 150,968 | -0.15(-1.31%) |
Apr 19, 2013 | 11.58 | 11.65 | 11.40 | 11.54 | 171,481 | +0.04(+0.37%) |
Apr 18, 2013 | 11.38 | 11.56 | 11.32 | 11.50 | 78,626 | +0.12(+1.07%) |
Apr 17, 2013 | 11.32 | 11.44 | 11.18 | 11.38 | 138,502 | -0.05(-0.40%) |
Apr 16, 2013 | 11.38 | 11.60 | 11.38 | 11.43 | 73,942 | +0.09(+0.81%) |
Apr 15, 2013 | 11.59 | 11.79 | 11.24 | 11.33 | 143,110 | -0.15(-1.29%) |
Apr 12, 2013 | 11.43 | 11.61 | 11.33 | 11.48 | 81,816 | -0.07(-0.57%) |
Apr 11, 2013 | 11.48 | 11.60 | 11.37 | 11.55 | 105,353 | -0.02(-0.20%) |
Apr 10, 2013 | 11.57 | 11.74 | 11.48 | 11.57 | 115,257 | -0.01(-0.06%) |
Apr 09, 2013 | 11.54 | 11.87 | 11.46 | 11.58 | 257,386 | +0.10(+0.86%) |
Apr 08, 2013 | 11.42 | 11.55 | 11.36 | 11.48 | 84,380 | +0.03(+0.29%) |
Apr 05, 2013 | 11.10 | 11.48 | 11.09 | 11.45 | 111,220 | +0.19(+1.72%) |
Apr 04, 2013 | 11.43 | 11.47 | 11.11 | 11.25 | 151,276 | -0.18(-1.55%) |
Apr 03, 2013 | 11.81 | 11.81 | 11.08 | 11.43 | 470,365 | -0.39(-3.33%) |
Apr 02, 2013 | 11.80 | 11.85 | 11.66 | 11.82 | 205,810 | -0.01(-0.06%) |
Apr 01, 2013 | 11.76 | 11.90 | 11.63 | 11.83 | 136,639 | +0.07(+0.61%) |
Mar 28, 2013 | 11.76 | 11.89 | 11.76 | 11.76 | 128,385 | -0.00(-0.03%) |
Mar 27, 2013 | 11.82 | 11.87 | 11.71 | 11.76 | 101,975 | -0.16(-1.35%) |
Mar 26, 2013 | 11.85 | 11.97 | 11.61 | 11.92 | 225,603 | +0.01(+0.05%) |
Mar 25, 2013 | 12.00 | 12.00 | 11.81 | 11.91 | 147,861 | -0.10(-0.79%) |
Mar 22, 2013 | 11.94 | 12.10 | 11.81 | 12.01 | 113,489 | +0.01(+0.11%) |
Mar 21, 2013 | 12.31 | 12.31 | 11.76 | 12.00 | 437,890 | -0.40(-3.25%) |
Mar 20, 2013 | 12.31 | 12.46 | 12.01 | 12.40 | 187,319 | +0.17(+1.39%) |
Mar 19, 2013 | 12.31 | 12.61 | 12.16 | 12.23 | 287,818 | +0.02(+0.13%) |
Mar 18, 2013 | 11.55 | 12.34 | 11.55 | 12.21 | 398,746 | +0.40(+3.42%) |
Mar 15, 2013 | 12.13 | 12.13 | 11.81 | 11.81 | 373,028 | -0.24(-2.01%) |
Mar 14, 2013 | 12.08 | 12.25 | 11.87 | 12.05 | 446,221 | +0.31(+2.65%) |
Mar 13, 2013 | 11.97 | 12.07 | 11.50 | 11.74 | 386,497 | -0.22(-1.86%) |
Mar 12, 2013 | 12.28 | 12.28 | 11.82 | 11.96 | 481,788 | -0.11(-0.87%) |
Mar 11, 2013 | 11.91 | 12.14 | 11.56 | 12.07 | 279,972 | +0.20(+1.66%) |
Mar 08, 2013 | 11.45 | 12.42 | 11.31 | 11.87 | 657,270 | +0.46(+4.02%) |
Mar 07, 2013 | 11.24 | 11.47 | 11.04 | 11.41 | 158,780 | +0.23(+2.05%) |
Mar 06, 2013 | 10.98 | 11.47 | 10.93 | 11.18 | 224,255 | +0.24(+2.22%) |
Mar 05, 2013 | 11.00 | 11.00 | 10.82 | 10.94 | 194,863 | +0.11(+1.00%) |
Mar 04, 2013 | 10.95 | 11.01 | 10.66 | 10.83 | 216,458 | -0.05(-0.42%) |
Mar 01, 2013 | 11.00 | 11.00 | 10.42 | 10.88 | 227,814 | -0.19(-1.72%) |
Feb 28, 2013 | 10.74 | 11.14 | 10.73 | 11.07 | 250,275 | +0.11(+1.05%) |
Feb 27, 2013 | 10.48 | 10.99 | 10.48 | 10.95 | 291,392 | +0.42(+4.02%) |
Feb 26, 2013 | 10.50 | 10.74 | 10.47 | 10.53 | 124,716 | +0.07(+0.69%) |
Feb 22, 2013 | 10.58 | 10.58 | 10.33 | 10.46 | 272,328 | -0.10(-0.93%) |
Feb 21, 2013 | 11.07 | 11.13 | 10.42 | 10.56 | 370,625 | -0.68(-6.04%) |
Feb 20, 2013 | 11.15 | 11.48 | 11.10 | 11.24 | 319,092 | +0.09(+0.76%) |
Feb 19, 2013 | 11.01 | 11.15 | 10.91 | 11.15 | 228,939 | +0.11(+1.04%) |
Feb 15, 2013 | 10.91 | 11.07 | 10.78 | 11.04 | 170,218 | +0.14(+1.29%) |
Feb 14, 2013 | 10.82 | 10.92 | 10.72 | 10.89 | 128,019 | +0.14(+1.34%) |
Feb 13, 2013 | 10.68 | 10.85 | 10.66 | 10.75 | 174,118 | +0.01(+0.09%) |
Feb 12, 2013 | 10.65 | 10.74 | 10.58 | 10.74 | 105,713 | +0.13(+1.27%) |
Feb 11, 2013 | 10.48 | 10.66 | 10.45 | 10.61 | 99,227 | +0.17(+1.67%) |
Feb 08, 2013 | 10.48 | 10.61 | 10.33 | 10.43 | 177,893 | -0.06(-0.59%) |
Feb 07, 2013 | 10.39 | 10.49 | 10.31 | 10.49 | 143,332 | +0.13(+1.30%) |
Feb 06, 2013 | 10.33 | 10.41 | 10.24 | 10.36 | 133,480 | -0.06(-0.57%) |
Feb 04, 2013 | 10.60 | 10.64 | 10.13 | 10.42 | 284,775 | -0.24(-2.28%) |
Feb 01, 2013 | 10.94 | 10.94 | 10.44 | 10.66 | 279,228 | -0.11(-1.00%) |
Jan 31, 2013 | 10.90 | 10.91 | 10.67 | 10.77 | 292,165 | -0.06(-0.57%) |
Jan 30, 2013 | 10.73 | 10.98 | 10.64 | 10.83 | 332,302 | +0.20(+1.91%) |
Jan 29, 2013 | 10.43 | 10.87 | 10.43 | 10.63 | 390,717 | +0.33(+3.19%) |
Jan 28, 2013 | 10.05 | 10.37 | 10.03 | 10.30 | 501,321 | +0.37(+3.70%) |
Jan 25, 2013 | 9.993 | 10.08 | 9.832 | 9.932 | 220,398 | +0.05(+0.46%) |
Jan 24, 2013 | 9.993 | 10.11 | 9.832 | 9.886 | 300,337 | +0.08(+0.82%) |
Jan 23, 2013 | 9.674 | 9.941 | 9.638 | 9.806 | 186,702 | +0.15(+1.54%) |
Jan 22, 2013 | 9.348 | 9.786 | 9.348 | 9.658 | 367,528 | +0.44(+4.72%) |
Jan 18, 2013 | 9.403 | 9.416 | 9.187 | 9.222 | 154,848 | -0.18(-1.89%) |
Jan 17, 2013 | 9.493 | 9.493 | 9.316 | 9.400 | 183,913 | +0.00(+0.00%) |
Jan 16, 2013 | 9.522 | 9.567 | 9.358 | 9.400 | 131,631 | -0.08(-0.89%) |
Jan 15, 2013 | 9.348 | 9.587 | 9.348 | 9.484 | 177,972 | +0.04(+0.38%) |
Jan 14, 2013 | 9.174 | 9.512 | 9.103 | 9.448 | 237,209 | +0.27(+2.91%) |
Jan 11, 2013 | 9.113 | 9.180 | 8.931 | 9.180 | 97,382 | +0.15(+1.71%) |
Jan 10, 2013 | 9.251 | 9.283 | 9.026 | 9.026 | 170,651 | -0.03(-0.32%) |
Jan 09, 2013 | 8.990 | 9.184 | 8.865 | 9.055 | 197,746 | +0.03(+0.32%) |
Jan 08, 2013 | 8.365 | 9.026 | 8.365 | 9.026 | 396,270 | +0.66(+7.86%) |
Jan 07, 2013 | 8.262 | 8.455 | 8.233 | 8.368 | 63,195 | +0.14(+1.68%) |
Jan 04, 2013 | 8.410 | 8.520 | 8.165 | 8.230 | 68,981 | -0.10(-1.16%) |
Jan 03, 2013 | 8.384 | 8.458 | 8.291 | 8.326 | 54,856 | -0.00(-0.04%) |
Jan 02, 2013 | 8.313 | 8.365 | 8.239 | 8.329 | 85,932 | +0.16(+1.93%) |
Dec 31, 2012 | 8.059 | 8.204 | 8.010 | 8.172 | 75,102 | +0.01(+0.12%) |
Dec 28, 2012 | 8.139 | 8.184 | 8.049 | 8.162 | 60,729 | +0.05(+0.68%) |
Dec 27, 2012 | 8.059 | 8.139 | 8.002 | 8.107 | 48,264 | +0.02(+0.28%) |
Dec 26, 2012 | 8.230 | 8.230 | 7.988 | 8.084 | 62,854 | -0.05(-0.67%) |
Dec 24, 2012 | 8.291 | 8.291 | 8.059 | 8.139 | 63,251 | -0.06(-0.75%) |
Dec 21, 2012 | 7.898 | 8.304 | 7.898 | 8.201 | 139,250 | +0.08(+0.99%) |
Dec 20, 2012 | 8.133 | 8.204 | 7.985 | 8.120 | 64,678 | +0.04(+0.48%) |
Dec 19, 2012 | 8.123 | 8.381 | 8.059 | 8.081 | 175,121 | +0.02(+0.20%) |
Dec 18, 2012 | 7.801 | 8.168 | 7.759 | 8.065 | 189,159 | +0.34(+4.42%) |
Dec 17, 2012 | 7.317 | 7.840 | 7.237 | 7.723 | 253,232 | +0.50(+6.92%) |
Dec 14, 2012 | 7.311 | 7.317 | 7.150 | 7.224 | 172,149 | -0.09(-1.28%) |
Dec 13, 2012 | 7.379 | 7.420 | 7.253 | 7.317 | 88,993 | -0.11(-1.48%) |
Dec 12, 2012 | 7.382 | 7.466 | 7.301 | 7.427 | 112,633 | +0.02(+0.22%) |
Dec 11, 2012 | 7.362 | 7.436 | 7.350 | 7.411 | 114,286 | +0.01(+0.09%) |
Dec 10, 2012 | 7.350 | 7.507 | 7.350 | 7.404 | 141,272 | -0.08(-1.03%) |
Dec 07, 2012 | 7.604 | 7.643 | 7.386 | 7.482 | 112,505 | -0.06(-0.77%) |
Dec 06, 2012 | 7.595 | 7.672 | 7.446 | 7.540 | 67,051 | +0.01(+0.17%) |
Dec 05, 2012 | 7.904 | 7.965 | 7.472 | 7.527 | 215,459 | -0.37(-4.73%) |