Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.61 | 16.98 | 15.55 | 16.84 | 0 | -0.84(-4.75%) |
Jul 30, 2013 | 17.68 | 17.73 | 17.32 | 17.68 | 0 | +0.12(+0.68%) |
Jul 29, 2013 | 17.38 | 17.64 | 17.06 | 17.56 | 0 | +0.22(+1.25%) |
Jul 26, 2013 | 17.74 | 17.74 | 17.10 | 17.34 | 0 | -0.55(-3.10%) |
Jul 25, 2013 | 17.61 | 17.91 | 17.56 | 17.89 | 0 | +0.33(+1.87%) |
Jul 24, 2013 | 17.78 | 17.94 | 17.53 | 17.56 | 0 | -0.18(-1.03%) |
Jul 23, 2013 | 17.99 | 17.99 | 17.70 | 17.75 | 0 | -0.10(-0.57%) |
Jul 22, 2013 | 17.45 | 17.90 | 17.53 | 17.85 | 0 | +0.32(+1.80%) |
Jul 19, 2013 | 17.63 | 17.63 | 17.21 | 17.53 | 0 | -0.12(-0.70%) |
Jul 18, 2013 | 17.68 | 17.79 | 17.61 | 17.66 | 0 | -0.04(-0.22%) |
Jul 17, 2013 | 17.83 | 17.83 | 17.59 | 17.70 | 126,289 | +0.01(+0.07%) |
Jul 16, 2013 | 18.22 | 18.22 | 17.62 | 17.68 | 0 | -0.56(-3.06%) |
Jul 15, 2013 | 18.13 | 18.30 | 18.11 | 18.24 | 0 | +0.16(+0.90%) |
Jul 12, 2013 | 17.96 | 18.12 | 17.90 | 18.08 | 0 | +0.07(+0.38%) |
Jul 11, 2013 | 17.90 | 18.07 | 17.52 | 18.01 | 0 | +0.31(+1.76%) |
Jul 10, 2013 | 17.73 | 17.98 | 17.39 | 17.70 | 0 | +0.01(+0.05%) |
Jul 09, 2013 | 17.98 | 18.12 | 17.55 | 17.69 | 0 | -0.17(-0.93%) |
Jul 08, 2013 | 18.14 | 18.28 | 17.68 | 17.86 | 0 | -0.15(-0.85%) |
Jul 05, 2013 | 17.58 | 18.05 | 17.49 | 18.01 | 0 | +0.71(+4.09%) |
Jul 03, 2013 | 17.29 | 17.35 | 17.01 | 17.30 | 0 | +0.01(+0.05%) |
Jul 02, 2013 | 17.07 | 17.43 | 16.58 | 17.30 | 0 | +0.21(+1.25%) |
Jul 01, 2013 | 17.58 | 17.59 | 17.00 | 17.08 | 0 | -0.33(-1.91%) |
Jun 28, 2013 | 17.18 | 17.57 | 17.10 | 17.41 | 455,288 | +0.17(+1.01%) |
Jun 27, 2013 | 17.14 | 17.28 | 16.94 | 17.24 | 0 | +0.32(+1.86%) |
Jun 26, 2013 | 16.75 | 17.02 | 16.49 | 16.93 | 0 | +0.38(+2.32%) |
Jun 25, 2013 | 16.36 | 16.78 | 16.18 | 16.54 | 0 | +0.38(+2.35%) |
Jun 24, 2013 | 16.29 | 16.41 | 16.09 | 16.16 | 0 | -0.24(-1.45%) |
Jun 21, 2013 | 16.67 | 17.13 | 16.33 | 16.40 | 435,551 | -0.19(-1.13%) |
Jun 20, 2013 | 17.15 | 17.15 | 16.49 | 16.59 | 0 | -0.74(-4.25%) |
Jun 19, 2013 | 17.53 | 17.60 | 17.21 | 17.33 | 0 | -0.17(-0.95%) |
Jun 18, 2013 | 17.10 | 17.60 | 17.10 | 17.49 | 0 | +0.38(+2.24%) |
Jun 17, 2013 | 16.86 | 17.44 | 16.86 | 17.11 | 0 | +0.43(+2.61%) |
Jun 14, 2013 | 16.99 | 16.99 | 16.61 | 16.67 | 0 | -0.34(-1.98%) |
Jun 13, 2013 | 17.01 | 17.04 | 16.92 | 17.01 | 297,072 | +0.06(+0.35%) |
Jun 12, 2013 | 17.05 | 17.15 | 16.69 | 16.95 | 507,765 | +0.03(+0.20%) |
Jun 11, 2013 | 16.59 | 17.08 | 16.53 | 16.92 | 291,158 | +0.08(+0.46%) |
Jun 10, 2013 | 16.32 | 16.89 | 16.18 | 16.84 | 0 | +0.57(+3.51%) |
Jun 07, 2013 | 16.24 | 16.39 | 16.15 | 16.27 | 0 | +0.15(+0.95%) |
Jun 06, 2013 | 16.31 | 16.51 | 15.77 | 16.12 | 166,530 | -0.14(-0.89%) |
Jun 05, 2013 | 16.49 | 16.78 | 16.06 | 16.26 | 0 | -0.21(-1.27%) |
Jun 04, 2013 | 15.87 | 16.55 | 15.71 | 16.47 | 0 | +0.59(+3.73%) |
Jun 03, 2013 | 15.31 | 16.03 | 15.30 | 15.88 | 268,068 | +0.58(+3.82%) |
May 31, 2013 | 15.21 | 15.52 | 15.09 | 15.29 | 99,838 | -0.07(-0.47%) |
May 30, 2013 | 15.09 | 15.39 | 14.81 | 15.37 | 333,936 | +0.37(+2.47%) |
May 29, 2013 | 15.07 | 15.26 | 14.80 | 14.99 | 248,810 | -0.09(-0.62%) |
May 28, 2013 | 15.05 | 15.22 | 14.88 | 15.09 | 190,144 | +0.20(+1.32%) |
May 24, 2013 | 14.59 | 14.90 | 14.50 | 14.89 | 0 | +0.14(+0.92%) |
May 23, 2013 | 14.29 | 14.77 | 14.29 | 14.76 | 0 | +0.24(+1.64%) |
May 22, 2013 | 14.13 | 14.68 | 14.13 | 14.52 | 0 | +0.39(+2.74%) |
May 21, 2013 | 13.81 | 14.14 | 13.73 | 14.13 | 0 | +0.36(+2.63%) |
May 20, 2013 | 14.08 | 14.27 | 13.64 | 13.77 | 0 | -0.41(-2.89%) |
May 17, 2013 | 13.92 | 14.21 | 13.85 | 14.18 | 0 | +0.32(+2.31%) |
May 16, 2013 | 13.96 | 14.08 | 13.68 | 13.86 | 88,320 | -0.13(-0.91%) |
May 15, 2013 | 13.98 | 14.20 | 13.85 | 13.98 | 0 | +0.16(+1.17%) |
May 13, 2013 | 13.84 | 13.84 | 13.66 | 13.82 | 0 | -0.03(-0.18%) |
May 10, 2013 | 13.98 | 13.98 | 13.57 | 13.85 | 0 | -0.13(-0.94%) |
May 09, 2013 | 14.03 | 14.20 | 13.83 | 13.98 | 0 | -0.04(-0.27%) |
May 08, 2013 | 14.09 | 14.14 | 13.84 | 14.02 | 0 | -0.04(-0.27%) |
May 07, 2013 | 13.52 | 14.18 | 13.26 | 14.06 | 0 | +0.60(+4.43%) |
May 06, 2013 | 12.57 | 13.61 | 12.57 | 13.46 | 0 | +1.20(+9.76%) |
May 03, 2013 | 12.14 | 12.38 | 12.14 | 12.26 | 0 | +0.28(+2.35%) |
May 02, 2013 | 11.97 | 12.14 | 11.87 | 11.98 | 0 | +0.07(+0.57%) |
May 01, 2013 | 11.74 | 12.08 | 11.69 | 11.91 | 0 | +0.07(+0.58%) |
Apr 30, 2013 | 11.80 | 11.90 | 11.73 | 11.85 | 0 | +0.09(+0.80%) |
Apr 29, 2013 | 11.33 | 11.78 | 11.33 | 11.75 | 34,704 | +0.46(+4.04%) |
Apr 26, 2013 | 11.45 | 11.45 | 11.09 | 11.30 | 105,818 | -0.14(-1.27%) |
Apr 25, 2013 | 11.33 | 11.59 | 11.33 | 11.44 | 62,707 | +0.13(+1.17%) |
Apr 24, 2013 | 11.47 | 11.48 | 11.26 | 11.31 | 42,723 | -0.14(-1.23%) |
Apr 23, 2013 | 10.96 | 11.49 | 10.84 | 11.45 | 180,444 | +0.63(+5.83%) |
Apr 22, 2013 | 10.95 | 11.03 | 10.54 | 10.82 | 71,885 | -0.09(-0.78%) |
Apr 19, 2013 | 10.87 | 11.02 | 10.80 | 10.90 | 73,486 | +0.07(+0.63%) |
Apr 18, 2013 | 11.16 | 11.16 | 10.72 | 10.84 | 61,005 | -0.28(-2.53%) |
Apr 17, 2013 | 11.39 | 11.57 | 11.00 | 11.12 | 69,672 | -0.40(-3.48%) |
Apr 16, 2013 | 11.76 | 11.76 | 11.31 | 11.52 | 101,556 | -0.12(-1.03%) |
Apr 15, 2013 | 11.90 | 11.97 | 11.51 | 11.64 | 229,357 | -0.38(-3.19%) |
Apr 12, 2013 | 11.83 | 12.07 | 11.77 | 12.02 | 98,061 | +0.13(+1.11%) |
Apr 11, 2013 | 11.90 | 11.96 | 11.78 | 11.89 | 64,436 | -0.01(-0.11%) |
Apr 10, 2013 | 11.77 | 11.96 | 11.64 | 11.90 | 139,760 | +0.17(+1.42%) |
Apr 09, 2013 | 11.74 | 11.84 | 11.54 | 11.73 | 166,661 | +0.00(+0.00%) |
Apr 08, 2013 | 11.82 | 11.82 | 11.38 | 11.73 | 229,894 | +0.00(+0.04%) |
Apr 05, 2013 | 11.40 | 11.91 | 11.40 | 11.73 | 243,093 | +0.10(+0.88%) |
Apr 04, 2013 | 11.87 | 11.93 | 11.48 | 11.63 | 98,871 | -0.16(-1.34%) |
Apr 03, 2013 | 11.91 | 12.09 | 11.69 | 11.79 | 99,859 | -0.12(-1.04%) |
Apr 02, 2013 | 12.20 | 12.25 | 11.87 | 11.91 | 82,744 | -0.21(-1.72%) |
Apr 01, 2013 | 12.68 | 12.68 | 11.95 | 12.12 | 183,157 | -0.59(-4.63%) |
Mar 28, 2013 | 12.67 | 12.77 | 12.65 | 12.71 | 224,405 | +0.06(+0.47%) |
Mar 27, 2013 | 12.44 | 12.67 | 12.43 | 12.65 | 79,700 | +0.03(+0.27%) |
Mar 26, 2013 | 12.52 | 12.67 | 12.46 | 12.61 | 163,514 | +0.22(+1.75%) |
Mar 25, 2013 | 12.41 | 12.47 | 12.17 | 12.40 | 35,336 | +0.04(+0.34%) |
Mar 22, 2013 | 12.17 | 12.47 | 12.17 | 12.35 | 63,577 | +0.24(+2.01%) |
Mar 21, 2013 | 12.33 | 12.57 | 12.08 | 12.11 | 152,599 | -0.40(-3.17%) |
Mar 20, 2013 | 12.25 | 12.62 | 12.25 | 12.51 | 91,835 | +0.38(+3.09%) |
Mar 19, 2013 | 12.08 | 12.14 | 12.03 | 12.13 | 110,338 | +0.03(+0.28%) |
Mar 18, 2013 | 11.97 | 12.16 | 11.97 | 12.10 | 30,675 | -0.09(-0.77%) |
Mar 15, 2013 | 12.19 | 12.25 | 12.14 | 12.19 | 156,983 | +0.00(+0.04%) |
Mar 14, 2013 | 12.10 | 12.23 | 12.10 | 12.19 | 67,616 | +0.00(+0.04%) |
Mar 13, 2013 | 12.10 | 12.20 | 12.06 | 12.18 | 135,284 | +0.13(+1.06%) |
Mar 12, 2013 | 12.10 | 12.12 | 11.97 | 12.05 | 52,073 | -0.05(-0.39%) |
Mar 11, 2013 | 12.11 | 12.14 | 11.97 | 12.10 | 75,027 | -0.04(-0.35%) |
Mar 08, 2013 | 12.15 | 12.19 | 12.03 | 12.14 | 90,242 | +0.08(+0.67%) |
Mar 07, 2013 | 12.18 | 12.21 | 11.79 | 12.06 | 100,242 | -0.15(-1.22%) |
Mar 06, 2013 | 12.23 | 12.32 | 11.94 | 12.21 | 145,455 | +0.00(+0.04%) |
Mar 05, 2013 | 11.93 | 12.41 | 11.91 | 12.21 | 149,825 | +0.38(+3.21%) |
Mar 04, 2013 | 11.70 | 11.83 | 11.70 | 11.83 | 48,199 | +0.06(+0.51%) |
Mar 01, 2013 | 11.59 | 11.91 | 11.59 | 11.77 | 95,808 | +0.03(+0.25%) |
Feb 28, 2013 | 11.76 | 11.90 | 11.70 | 11.74 | 130,326 | +0.03(+0.22%) |
Feb 27, 2013 | 11.72 | 11.84 | 11.70 | 11.71 | 150,919 | -0.00(-0.04%) |
Feb 26, 2013 | 11.76 | 11.83 | 11.55 | 11.72 | 95,210 | +0.01(+0.07%) |
Feb 25, 2013 | 11.82 | 11.92 | 11.62 | 11.71 | 154,927 | -0.09(-0.79%) |
Feb 22, 2013 | 11.79 | 11.82 | 11.75 | 11.80 | 73,338 | +0.09(+0.73%) |
Feb 21, 2013 | 11.75 | 11.82 | 11.67 | 11.72 | 97,327 | -0.06(-0.47%) |
Feb 20, 2013 | 11.77 | 11.89 | 11.72 | 11.77 | 455,363 | -0.02(-0.14%) |
Feb 19, 2013 | 11.73 | 11.87 | 11.70 | 11.79 | 66,375 | +0.09(+0.76%) |
Feb 15, 2013 | 11.63 | 11.82 | 11.59 | 11.70 | 82,223 | +0.14(+1.22%) |
Feb 14, 2013 | 11.60 | 11.72 | 11.51 | 11.56 | 52,322 | -0.11(-0.91%) |
Feb 13, 2013 | 11.54 | 11.74 | 11.54 | 11.67 | 162,123 | +0.18(+1.60%) |
Feb 12, 2013 | 11.16 | 11.50 | 11.16 | 11.48 | 79,451 | +0.34(+3.02%) |
Feb 11, 2013 | 10.84 | 11.49 | 10.82 | 11.15 | 207,918 | +0.53(+5.02%) |
Feb 08, 2013 | 10.53 | 10.65 | 10.50 | 10.61 | 56,396 | +0.11(+1.05%) |
Feb 07, 2013 | 10.46 | 10.50 | 10.32 | 10.50 | 172,073 | +0.02(+0.16%) |
Feb 06, 2013 | 10.26 | 10.52 | 10.26 | 10.49 | 195,445 | +0.64(+6.49%) |
Feb 04, 2013 | 10.23 | 10.34 | 9.771 | 9.847 | 123,034 | -0.46(-4.43%) |
Feb 01, 2013 | 9.839 | 10.44 | 9.826 | 10.30 | 349,148 | +0.54(+5.54%) |
Jan 31, 2013 | 9.754 | 9.822 | 9.702 | 9.762 | 120,542 | -0.04(-0.39%) |
Jan 30, 2013 | 9.877 | 10.01 | 9.758 | 9.800 | 66,243 | -0.12(-1.16%) |
Jan 29, 2013 | 9.835 | 10.01 | 9.690 | 9.916 | 133,034 | +0.13(+1.35%) |
Jan 28, 2013 | 9.779 | 9.843 | 9.460 | 9.783 | 120,093 | -0.01(-0.09%) |
Jan 25, 2013 | 9.813 | 9.813 | 9.715 | 9.792 | 173,373 | +0.00(+0.00%) |
Jan 24, 2013 | 9.796 | 9.856 | 9.724 | 9.792 | 61,618 | -0.00(-0.04%) |
Jan 23, 2013 | 9.694 | 9.813 | 9.511 | 9.796 | 44,784 | +0.09(+0.88%) |
Jan 22, 2013 | 9.886 | 9.886 | 9.604 | 9.711 | 43,603 | -0.17(-1.68%) |
Jan 18, 2013 | 9.937 | 10.07 | 9.647 | 9.877 | 82,066 | -0.05(-0.51%) |
Jan 17, 2013 | 9.809 | 10.03 | 9.758 | 9.928 | 116,118 | +0.14(+1.44%) |
Jan 16, 2013 | 9.962 | 9.962 | 9.783 | 9.788 | 64,040 | -0.23(-2.30%) |
Jan 15, 2013 | 10.04 | 10.19 | 9.975 | 10.02 | 93,574 | -0.06(-0.63%) |
Jan 14, 2013 | 10.10 | 10.21 | 10.02 | 10.08 | 51,071 | -0.04(-0.42%) |
Jan 11, 2013 | 10.24 | 10.29 | 10.12 | 10.12 | 55,394 | -0.09(-0.92%) |
Jan 10, 2013 | 10.24 | 10.24 | 10.16 | 10.22 | 48,973 | -0.01(-0.13%) |
Jan 09, 2013 | 10.10 | 10.29 | 10.10 | 10.23 | 257,547 | +0.11(+1.05%) |
Jan 08, 2013 | 10.04 | 10.13 | 9.958 | 10.12 | 216,921 | +0.04(+0.38%) |
Jan 07, 2013 | 10.05 | 10.14 | 9.975 | 10.09 | 71,876 | -0.06(-0.59%) |
Jan 04, 2013 | 10.38 | 10.46 | 10.12 | 10.15 | 75,682 | -0.16(-1.57%) |
Jan 03, 2013 | 10.47 | 10.47 | 10.20 | 10.31 | 136,439 | -0.18(-1.71%) |
Jan 02, 2013 | 10.52 | 10.70 | 9.741 | 10.49 | 218,592 | +0.75(+7.65%) |
Dec 31, 2012 | 8.795 | 9.818 | 8.693 | 9.741 | 143,353 | +0.95(+10.81%) |
Dec 28, 2012 | 9.097 | 9.268 | 8.727 | 8.791 | 94,828 | -0.33(-3.60%) |
Dec 27, 2012 | 9.404 | 9.421 | 8.931 | 9.119 | 128,629 | -0.30(-3.21%) |
Dec 26, 2012 | 9.332 | 9.489 | 9.332 | 9.421 | 41,409 | +0.09(+0.96%) |
Dec 24, 2012 | 9.417 | 9.417 | 9.323 | 9.332 | 34,195 | -0.20(-2.06%) |
Dec 21, 2012 | 9.596 | 9.596 | 9.421 | 9.528 | 237,322 | -0.17(-1.76%) |
Dec 20, 2012 | 9.481 | 9.758 | 9.481 | 9.698 | 93,558 | +0.18(+1.93%) |
Dec 19, 2012 | 9.285 | 9.579 | 9.259 | 9.515 | 104,914 | +0.16(+1.73%) |
Dec 18, 2012 | 9.021 | 9.366 | 9.021 | 9.353 | 107,705 | +0.35(+3.83%) |
Dec 17, 2012 | 8.833 | 9.038 | 8.739 | 9.008 | 72,375 | +0.20(+2.27%) |
Dec 14, 2012 | 8.705 | 8.951 | 8.617 | 8.808 | 185,401 | +0.10(+1.17%) |
Dec 13, 2012 | 8.739 | 8.957 | 8.565 | 8.705 | 223,135 | -0.05(-0.58%) |
Dec 12, 2012 | 8.850 | 8.995 | 8.719 | 8.757 | 51,303 | -0.09(-0.96%) |
Dec 11, 2012 | 8.778 | 8.953 | 8.722 | 8.842 | 85,776 | +0.11(+1.22%) |
Dec 10, 2012 | 8.612 | 8.752 | 8.612 | 8.735 | 193,138 | +0.12(+1.43%) |
Dec 07, 2012 | 8.735 | 8.735 | 8.522 | 8.612 | 148,267 | +0.10(+1.15%) |
Dec 06, 2012 | 8.424 | 8.543 | 8.203 | 8.514 | 320,582 | +0.06(+0.65%) |
Dec 05, 2012 | 8.595 | 8.603 | 8.424 | 8.458 | 146,103 | -0.08(-0.95%) |
Dec 04, 2012 | 8.561 | 8.629 | 8.509 | 8.539 | 104,792 | -0.03(-0.30%) |
Nov 30, 2012 | 8.629 | 8.671 | 8.458 | 8.565 | 204,722 | -0.02(-0.25%) |
Nov 29, 2012 | 8.612 | 8.752 | 8.514 | 8.586 | 95,203 | +0.06(+0.65%) |
Nov 28, 2012 | 8.663 | 8.676 | 8.475 | 8.531 | 100,469 | -0.20(-2.34%) |
Nov 27, 2012 | 8.714 | 8.918 | 8.684 | 8.735 | 123,937 | +0.03(+0.29%) |
Nov 26, 2012 | 8.978 | 9.055 | 8.590 | 8.710 | 123,489 | -0.32(-3.58%) |
Nov 23, 2012 | 8.940 | 9.063 | 8.847 | 9.034 | 22,883 | +0.17(+1.95%) |
Nov 21, 2012 | 8.901 | 8.914 | 8.569 | 8.861 | 135,092 | -0.01(-0.12%) |
Nov 20, 2012 | 8.901 | 8.927 | 8.663 | 8.872 | 60,177 | -0.01(-0.10%) |
Nov 19, 2012 | 8.825 | 8.931 | 8.667 | 8.880 | 112,673 | +0.17(+1.97%) |
Nov 16, 2012 | 8.910 | 8.927 | 8.565 | 8.708 | 174,277 | -0.27(-2.96%) |
Nov 15, 2012 | 9.114 | 9.302 | 8.914 | 8.974 | 243,431 | -0.29(-3.08%) |
Nov 14, 2012 | 9.898 | 9.898 | 9.259 | 9.259 | 130,384 | -0.48(-4.94%) |
Nov 13, 2012 | 9.783 | 9.783 | 9.681 | 9.741 | 115,792 | -0.08(-0.78%) |
Nov 12, 2012 | 9.745 | 9.916 | 9.745 | 9.818 | 200,721 | +0.09(+0.88%) |
Nov 09, 2012 | 9.349 | 9.754 | 9.310 | 9.732 | 170,442 | +0.35(+3.68%) |
Nov 08, 2012 | 9.362 | 9.519 | 9.328 | 9.387 | 96,637 | -0.04(-0.45%) |
Nov 07, 2012 | 9.528 | 9.630 | 9.187 | 9.430 | 185,783 | -0.32(-3.32%) |
Nov 06, 2012 | 10.06 | 10.14 | 9.647 | 9.754 | 160,529 | -0.07(-0.69%) |
Nov 05, 2012 | 9.570 | 9.881 | 9.570 | 9.822 | 136,646 | +0.22(+2.31%) |
Nov 02, 2012 | 9.822 | 9.941 | 9.553 | 9.600 | 66,229 | -0.19(-1.92%) |
Nov 01, 2012 | 9.869 | 9.937 | 9.558 | 9.788 | 113,468 | -0.10(-1.03%) |
Oct 31, 2012 | 9.839 | 9.903 | 9.690 | 9.890 | 71,617 | +0.09(+0.91%) |
Oct 26, 2012 | 10.09 | 9.800 | 9.800 | 9.800 | 301,566 | -0.26(-2.54%) |
Oct 25, 2012 | 10.06 | 10.22 | 9.886 | 10.06 | 127,552 | +0.35(+3.63%) |
Oct 24, 2012 | 10.05 | 10.07 | 9.637 | 9.704 | 113,113 | -0.27(-2.71%) |
Oct 23, 2012 | 10.09 | 10.13 | 9.875 | 9.975 | 98,472 | -0.17(-1.72%) |
Oct 19, 2012 | 10.56 | 10.59 | 10.04 | 10.15 | 161,215 | -0.53(-4.93%) |
Oct 18, 2012 | 10.56 | 10.84 | 10.47 | 10.67 | 93,056 | +0.05(+0.45%) |
Oct 17, 2012 | 10.96 | 10.98 | 10.44 | 10.63 | 163,690 | -0.35(-3.17%) |
Oct 16, 2012 | 11.13 | 11.39 | 10.75 | 10.98 | 172,801 | -0.11(-1.04%) |
Oct 15, 2012 | 11.16 | 11.17 | 11.01 | 11.09 | 38,947 | +0.01(+0.07%) |
Oct 12, 2012 | 11.10 | 11.18 | 11.03 | 11.08 | 137,800 | +0.02(+0.17%) |
Oct 11, 2012 | 11.13 | 11.18 | 11.06 | 11.06 | 63,455 | -0.00(-0.03%) |
Oct 10, 2012 | 10.94 | 11.12 | 10.92 | 11.07 | 77,721 | +0.10(+0.88%) |
Oct 09, 2012 | 11.06 | 11.11 | 10.91 | 10.97 | 67,403 | -0.14(-1.30%) |
Oct 08, 2012 | 11.08 | 11.15 | 11.03 | 11.12 | 53,531 | +0.00(+0.00%) |
Oct 05, 2012 | 11.28 | 11.40 | 11.05 | 11.12 | 63,968 | -0.07(-0.66%) |
Oct 04, 2012 | 11.25 | 11.25 | 11.12 | 11.19 | 46,144 | -0.05(-0.43%) |
Oct 03, 2012 | 11.30 | 11.51 | 11.12 | 11.24 | 139,673 | -0.10(-0.85%) |
Oct 02, 2012 | 11.38 | 11.42 | 11.18 | 11.33 | 100,683 | -0.07(-0.65%) |
Oct 01, 2012 | 11.48 | 11.73 | 11.30 | 11.41 | 66,172 | -0.00(-0.03%) |
Sep 28, 2012 | 11.31 | 11.65 | 11.20 | 11.41 | 71,810 | +0.02(+0.19%) |
Sep 27, 2012 | 11.39 | 11.50 | 11.28 | 11.39 | 155,661 | +0.16(+1.39%) |
Sep 26, 2012 | 11.19 | 11.35 | 11.02 | 11.23 | 63,139 | +0.11(+1.00%) |
Sep 25, 2012 | 11.42 | 11.50 | 11.10 | 11.12 | 115,909 | -0.27(-2.34%) |
Sep 24, 2012 | 11.12 | 11.43 | 11.08 | 11.39 | 52,859 | +0.26(+2.33%) |
Sep 21, 2012 | 11.33 | 11.33 | 11.03 | 11.13 | 285,033 | +0.01(+0.13%) |
Sep 20, 2012 | 11.00 | 11.22 | 10.96 | 11.12 | 129,563 | +0.01(+0.07%) |
Sep 19, 2012 | 11.06 | 11.13 | 10.64 | 11.11 | 123,601 | +0.10(+0.94%) |
Sep 18, 2012 | 10.96 | 11.11 | 10.85 | 11.00 | 109,867 | -0.01(-0.10%) |
Sep 17, 2012 | 11.03 | 11.04 | 10.81 | 11.02 | 34,132 | -0.11(-0.97%) |
Sep 14, 2012 | 11.02 | 11.22 | 10.91 | 11.12 | 103,076 | +0.17(+1.56%) |
Sep 13, 2012 | 10.37 | 10.98 | 10.37 | 10.95 | 98,443 | +0.54(+5.23%) |
Sep 12, 2012 | 10.20 | 10.41 | 10.05 | 10.41 | 139,870 | +0.27(+2.71%) |
Sep 11, 2012 | 10.02 | 10.22 | 10.02 | 10.13 | 68,574 | +0.08(+0.81%) |
Sep 10, 2012 | 10.36 | 10.36 | 10.00 | 10.05 | 51,842 | -0.28(-2.73%) |
Sep 07, 2012 | 10.51 | 10.51 | 10.33 | 10.33 | 43,470 | -0.10(-0.92%) |
Sep 06, 2012 | 10.36 | 10.49 | 10.36 | 10.43 | 79,540 | +0.12(+1.15%) |
Sep 05, 2012 | 10.46 | 10.51 | 10.25 | 10.31 | 89,690 | -0.16(-1.52%) |
Sep 04, 2012 | 10.36 | 10.62 | 10.13 | 10.47 | 154,867 | +0.10(+0.93%) |
Aug 31, 2012 | 10.52 | 10.52 | 10.27 | 10.37 | 121,542 | -0.01(-0.07%) |
Aug 30, 2012 | 10.58 | 10.69 | 10.37 | 10.38 | 47,718 | -0.30(-2.78%) |
Aug 29, 2012 | 10.16 | 10.76 | 10.16 | 10.68 | 56,233 | +0.59(+5.88%) |
Aug 27, 2012 | 10.11 | 10.14 | 9.923 | 10.09 | 25,787 | +0.01(+0.11%) |
Aug 24, 2012 | 10.09 | 10.27 | 10.03 | 10.07 | 40,579 | -0.06(-0.59%) |
Aug 23, 2012 | 10.24 | 10.34 | 10.08 | 10.13 | 34,056 | -0.10(-0.98%) |
Aug 22, 2012 | 10.24 | 10.31 | 10.13 | 10.23 | 61,887 | -0.07(-0.65%) |
Aug 21, 2012 | 10.43 | 10.50 | 10.19 | 10.30 | 72,156 | -0.05(-0.50%) |
Aug 20, 2012 | 10.62 | 10.62 | 10.24 | 10.35 | 75,764 | -0.28(-2.65%) |
Aug 17, 2012 | 10.60 | 10.67 | 10.50 | 10.63 | 63,490 | -0.00(-0.03%) |
Aug 16, 2012 | 10.33 | 10.65 | 10.21 | 10.64 | 72,096 | +0.29(+2.83%) |
Aug 15, 2012 | 10.52 | 10.52 | 10.16 | 10.35 | 63,452 | -0.11(-1.10%) |
Aug 14, 2012 | 10.92 | 10.92 | 10.36 | 10.46 | 64,996 | -0.42(-3.88%) |
Aug 13, 2012 | 10.93 | 10.96 | 10.75 | 10.88 | 95,352 | -0.09(-0.84%) |
Aug 10, 2012 | 11.21 | 11.25 | 10.95 | 10.98 | 50,573 | -0.26(-2.31%) |
Aug 09, 2012 | 11.06 | 11.24 | 11.06 | 11.23 | 55,123 | +0.11(+1.00%) |
Aug 08, 2012 | 11.02 | 11.18 | 10.87 | 11.12 | 74,085 | +0.00(+0.03%) |
Aug 07, 2012 | 11.38 | 11.62 | 11.12 | 11.12 | 190,236 | -0.23(-2.02%) |
Aug 06, 2012 | 11.53 | 11.67 | 11.33 | 11.35 | 56,967 | -0.22(-1.89%) |
Aug 03, 2012 | 11.59 | 11.88 | 11.21 | 11.57 | 84,511 | +0.15(+1.33%) |
Aug 02, 2012 | 10.91 | 11.48 | 10.91 | 11.42 | 116,760 | +0.37(+3.39%) |