Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.03 | 18.11 | 17.76 | 17.79 | 822,580 | -0.23(-1.27%) |
Aug 29, 2013 | 17.86 | 18.16 | 17.85 | 18.02 | 628,203 | +0.13(+0.71%) |
Aug 28, 2013 | 17.80 | 17.99 | 17.80 | 17.89 | 1,089,241 | +0.05(+0.31%) |
Aug 27, 2013 | 18.21 | 18.21 | 17.82 | 17.84 | 1,185,765 | -0.52(-2.83%) |
Aug 26, 2013 | 18.17 | 18.50 | 18.09 | 18.36 | 1,341,361 | +0.21(+1.14%) |
Aug 23, 2013 | 18.19 | 18.20 | 18.04 | 18.15 | 1,520,298 | -0.03(-0.19%) |
Aug 22, 2013 | 17.78 | 18.22 | 17.78 | 18.19 | 1,080,757 | +0.36(+2.02%) |
Aug 21, 2013 | 17.62 | 17.92 | 17.56 | 17.83 | 1,398,368 | +0.14(+0.77%) |
Aug 20, 2013 | 17.60 | 17.76 | 17.48 | 17.69 | 997,103 | +0.12(+0.70%) |
Aug 19, 2013 | 17.79 | 17.87 | 17.49 | 17.57 | 1,394,022 | -0.28(-1.59%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.67 | 17.85 | 1,487,302 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.88 | 17.56 | 17.79 | 1,558,227 | -0.11(-0.59%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.81 | 17.90 | 1,578,584 | -0.17(-0.96%) |
Aug 13, 2013 | 17.75 | 18.14 | 17.51 | 18.07 | 2,006,491 | +0.38(+2.13%) |
Aug 12, 2013 | 17.64 | 17.75 | 17.62 | 17.70 | 804,874 | -0.02(-0.10%) |
Aug 09, 2013 | 17.61 | 17.74 | 17.61 | 17.71 | 1,234,412 | +0.05(+0.26%) |
Aug 08, 2013 | 17.58 | 17.70 | 17.53 | 17.67 | 1,149,997 | +0.19(+1.11%) |
Aug 07, 2013 | 17.57 | 17.60 | 17.41 | 17.47 | 1,441,976 | -0.16(-0.91%) |
Aug 06, 2013 | 17.78 | 17.84 | 17.57 | 17.63 | 1,064,826 | -0.20(-1.14%) |
Aug 05, 2013 | 17.79 | 17.95 | 17.69 | 17.84 | 1,245,949 | +0.00(+0.00%) |
Aug 02, 2013 | 17.76 | 17.90 | 17.52 | 17.84 | 1,191,574 | +0.03(+0.19%) |
Aug 01, 2013 | 17.65 | 17.84 | 17.63 | 17.80 | 1,526,176 | +0.32(+1.82%) |
Jul 31, 2013 | 17.43 | 17.63 | 17.40 | 17.48 | 1,309,097 | +0.06(+0.36%) |
Jul 30, 2013 | 17.21 | 17.51 | 17.20 | 17.42 | 1,450,909 | +0.28(+1.60%) |
Jul 29, 2013 | 17.28 | 17.40 | 17.08 | 17.15 | 1,344,790 | -0.13(-0.73%) |
Jul 26, 2013 | 17.30 | 17.38 | 17.14 | 17.27 | 1,244,568 | -0.09(-0.51%) |
Jul 25, 2013 | 17.42 | 17.48 | 17.19 | 17.36 | 1,695,892 | -0.03(-0.15%) |
Jul 24, 2013 | 17.72 | 18.37 | 17.20 | 17.39 | 4,432,413 | +0.43(+2.51%) |
Jul 23, 2013 | 16.93 | 17.12 | 16.90 | 16.96 | 3,029,343 | +0.04(+0.25%) |
Jul 22, 2013 | 17.17 | 17.02 | 16.69 | 16.92 | 1,897,172 | -0.10(-0.57%) |
Jul 19, 2013 | 16.54 | 17.03 | 16.54 | 17.02 | 3,524,303 | +0.46(+2.75%) |
Jul 18, 2013 | 16.42 | 16.60 | 16.34 | 16.56 | 2,030,700 | +0.19(+1.13%) |
Jul 17, 2013 | 16.38 | 16.42 | 16.16 | 16.37 | 1,716,487 | +0.13(+0.78%) |
Jul 16, 2013 | 16.21 | 16.30 | 16.04 | 16.25 | 1,881,326 | +0.02(+0.13%) |
Jul 15, 2013 | 16.34 | 16.39 | 16.20 | 16.23 | 1,049,615 | -0.08(-0.52%) |
Jul 12, 2013 | 16.21 | 16.35 | 16.17 | 16.31 | 828,675 | +0.08(+0.49%) |
Jul 11, 2013 | 16.25 | 16.39 | 16.12 | 16.23 | 1,388,902 | +0.24(+1.50%) |
Jul 10, 2013 | 15.99 | 16.05 | 15.83 | 15.99 | 1,041,504 | +0.00(+0.00%) |
Jul 09, 2013 | 15.88 | 16.11 | 15.75 | 15.99 | 1,372,642 | +0.24(+1.53%) |
Jul 08, 2013 | 16.03 | 16.20 | 15.70 | 15.75 | 1,871,371 | -0.20(-1.27%) |
Jul 05, 2013 | 15.94 | 15.95 | 15.63 | 15.95 | 749,840 | +0.13(+0.80%) |
Jul 03, 2013 | 15.58 | 15.87 | 15.54 | 15.83 | 1,099,331 | +0.23(+1.49%) |
Jul 02, 2013 | 15.78 | 15.87 | 15.58 | 15.59 | 1,514,985 | -0.17(-1.10%) |
Jul 01, 2013 | 15.32 | 15.85 | 15.32 | 15.77 | 2,001,723 | +0.46(+3.00%) |
Jun 28, 2013 | 15.67 | 15.71 | 15.23 | 15.31 | 14,943,589 | -0.39(-2.50%) |
Jun 27, 2013 | 15.40 | 15.73 | 15.40 | 15.70 | 1,882,519 | +0.41(+2.71%) |
Jun 26, 2013 | 15.38 | 15.46 | 15.26 | 15.29 | 1,205,056 | +0.06(+0.42%) |
Jun 25, 2013 | 15.21 | 15.29 | 15.01 | 15.22 | 2,490,533 | +0.16(+1.09%) |
Jun 24, 2013 | 15.20 | 15.20 | 14.81 | 15.06 | 2,913,452 | -0.38(-2.46%) |
Jun 21, 2013 | 15.58 | 15.64 | 14.87 | 15.44 | 3,603,984 | -0.10(-0.62%) |
Jun 20, 2013 | 16.19 | 16.20 | 15.40 | 15.53 | 2,750,038 | -0.83(-5.05%) |
Jun 19, 2013 | 16.57 | 16.63 | 16.36 | 16.36 | 1,497,922 | -0.21(-1.25%) |
Jun 18, 2013 | 16.49 | 16.63 | 16.34 | 16.57 | 927,853 | +0.09(+0.54%) |
Jun 17, 2013 | 16.37 | 16.56 | 16.32 | 16.48 | 1,222,487 | +0.21(+1.27%) |
Jun 14, 2013 | 16.27 | 16.39 | 16.18 | 16.27 | 666,561 | -0.04(-0.23%) |
Jun 13, 2013 | 16.09 | 16.40 | 15.98 | 16.31 | 1,059,487 | +0.18(+1.12%) |
Jun 12, 2013 | 16.31 | 16.33 | 16.03 | 16.13 | 842,481 | -0.04(-0.26%) |
Jun 11, 2013 | 16.22 | 16.35 | 16.04 | 16.17 | 979,596 | -0.22(-1.31%) |
Jun 10, 2013 | 16.42 | 16.43 | 16.19 | 16.39 | 876,115 | +0.03(+0.16%) |
Jun 07, 2013 | 16.38 | 16.48 | 16.17 | 16.36 | 1,399,855 | +0.09(+0.54%) |
Jun 06, 2013 | 16.09 | 16.32 | 16.03 | 16.27 | 1,737,270 | +0.17(+1.07%) |
Jun 05, 2013 | 16.09 | 16.48 | 16.04 | 16.10 | 1,872,955 | -0.03(-0.21%) |
Jun 04, 2013 | 16.48 | 16.61 | 16.10 | 16.13 | 1,886,593 | -0.34(-2.05%) |
Jun 03, 2013 | 16.56 | 16.65 | 16.20 | 16.47 | 2,013,200 | -0.07(-0.41%) |
May 31, 2013 | 16.37 | 16.76 | 16.34 | 16.54 | 1,516,671 | +0.04(+0.26%) |
May 30, 2013 | 16.38 | 16.55 | 16.35 | 16.50 | 1,013,165 | +0.16(+1.01%) |
May 29, 2013 | 16.39 | 16.44 | 16.07 | 16.33 | 1,166,414 | -0.14(-0.85%) |
May 28, 2013 | 16.61 | 16.80 | 16.39 | 16.47 | 1,045,209 | +0.06(+0.39%) |
May 24, 2013 | 16.37 | 16.42 | 16.13 | 16.41 | 665,191 | -0.02(-0.10%) |
May 23, 2013 | 16.17 | 16.51 | 16.03 | 16.42 | 1,519,652 | +0.05(+0.33%) |
May 22, 2013 | 16.79 | 16.97 | 16.28 | 16.37 | 1,457,118 | -0.35(-2.12%) |
May 21, 2013 | 16.84 | 16.96 | 16.70 | 16.72 | 1,178,287 | -0.09(-0.55%) |
May 20, 2013 | 16.77 | 17.00 | 16.76 | 16.82 | 1,281,693 | +0.06(+0.38%) |
May 17, 2013 | 16.86 | 16.88 | 16.50 | 16.75 | 2,473,294 | +0.04(+0.23%) |
May 16, 2013 | 16.76 | 17.03 | 16.67 | 16.72 | 1,765,094 | -0.14(-0.83%) |
May 15, 2013 | 16.74 | 16.90 | 16.69 | 16.85 | 5,339,700 | +0.39(+2.40%) |
May 13, 2013 | 16.45 | 16.52 | 16.37 | 16.46 | 855,418 | +0.02(+0.10%) |
May 10, 2013 | 16.37 | 16.46 | 16.33 | 16.44 | 1,451,617 | +0.08(+0.48%) |
May 09, 2013 | 16.31 | 16.48 | 16.31 | 16.37 | 1,642,697 | +0.06(+0.38%) |
May 08, 2013 | 16.31 | 16.38 | 16.17 | 16.30 | 1,569,191 | -0.03(-0.15%) |
May 07, 2013 | 16.34 | 16.39 | 16.18 | 16.33 | 1,645,503 | +0.04(+0.23%) |
May 06, 2013 | 16.19 | 16.36 | 16.09 | 16.29 | 1,345,918 | +0.15(+0.93%) |
May 03, 2013 | 16.05 | 16.24 | 15.93 | 16.14 | 1,969,227 | +0.21(+1.34%) |
May 02, 2013 | 15.54 | 15.93 | 15.49 | 15.93 | 2,636,932 | +0.45(+2.90%) |
May 01, 2013 | 15.89 | 15.91 | 15.46 | 15.48 | 2,416,309 | -0.43(-2.72%) |
Apr 30, 2013 | 15.85 | 15.95 | 15.71 | 15.91 | 1,804,035 | +0.06(+0.40%) |
Apr 29, 2013 | 16.10 | 16.11 | 15.83 | 15.85 | 2,092,333 | -0.15(-0.92%) |
Apr 26, 2013 | 15.85 | 16.05 | 15.85 | 16.00 | 2,281,446 | +0.14(+0.90%) |
Apr 25, 2013 | 15.79 | 15.96 | 15.76 | 15.85 | 2,441,220 | +0.15(+0.98%) |
Apr 24, 2013 | 15.69 | 15.81 | 15.55 | 15.70 | 3,541,636 | +0.27(+1.77%) |
Apr 23, 2013 | 15.45 | 15.81 | 15.23 | 15.43 | 3,671,763 | +0.73(+4.96%) |
Apr 22, 2013 | 14.56 | 14.81 | 14.38 | 14.70 | 1,686,459 | +0.18(+1.22%) |
Apr 19, 2013 | 14.46 | 14.69 | 14.41 | 14.52 | 2,055,537 | +0.08(+0.52%) |
Apr 18, 2013 | 14.64 | 14.73 | 14.36 | 14.44 | 2,347,847 | -0.17(-1.17%) |
Apr 17, 2013 | 14.41 | 14.75 | 14.32 | 14.61 | 4,559,251 | +0.11(+0.75%) |
Apr 16, 2013 | 14.47 | 14.68 | 14.27 | 14.50 | 3,009,848 | +0.41(+2.92%) |
Apr 15, 2013 | 14.61 | 14.67 | 14.09 | 14.09 | 2,168,192 | -0.59(-4.04%) |
Apr 12, 2013 | 14.55 | 14.74 | 14.50 | 14.69 | 2,312,997 | +0.06(+0.43%) |
Apr 11, 2013 | 14.43 | 14.66 | 14.43 | 14.62 | 1,888,404 | +0.13(+0.89%) |
Apr 10, 2013 | 14.37 | 14.51 | 14.32 | 14.49 | 2,541,874 | +0.13(+0.89%) |
Apr 09, 2013 | 14.49 | 14.53 | 14.32 | 14.37 | 2,221,262 | -0.14(-0.97%) |
Apr 08, 2013 | 14.52 | 14.59 | 14.43 | 14.51 | 1,270,499 | +0.00(+0.00%) |
Apr 05, 2013 | 14.18 | 14.51 | 14.02 | 14.51 | 1,604,974 | -0.01(-0.06%) |
Apr 04, 2013 | 14.17 | 14.54 | 14.10 | 14.51 | 2,995,476 | +0.32(+2.27%) |
Apr 03, 2013 | 14.90 | 14.93 | 14.13 | 14.19 | 4,217,381 | -0.68(-4.57%) |
Apr 02, 2013 | 15.06 | 15.12 | 14.78 | 14.87 | 2,080,686 | -0.13(-0.87%) |
Apr 01, 2013 | 15.49 | 15.58 | 14.92 | 15.00 | 1,966,737 | -0.47(-3.02%) |
Mar 28, 2013 | 15.51 | 15.53 | 15.42 | 15.47 | 1,289,827 | +0.00(+0.01%) |
Mar 27, 2013 | 15.30 | 15.51 | 15.18 | 15.47 | 822,038 | +0.06(+0.41%) |
Mar 26, 2013 | 15.43 | 15.49 | 15.31 | 15.40 | 874,052 | +0.04(+0.23%) |
Mar 25, 2013 | 15.51 | 15.58 | 15.24 | 15.37 | 807,799 | -0.11(-0.68%) |
Mar 22, 2013 | 15.43 | 15.60 | 15.42 | 15.47 | 950,577 | +0.09(+0.62%) |
Mar 21, 2013 | 15.62 | 15.65 | 15.27 | 15.38 | 1,877,533 | -0.32(-2.05%) |
Mar 20, 2013 | 15.56 | 15.74 | 15.49 | 15.70 | 1,575,825 | +0.26(+1.68%) |
Mar 19, 2013 | 15.45 | 15.58 | 15.29 | 15.44 | 780,287 | +0.07(+0.44%) |
Mar 18, 2013 | 15.32 | 15.51 | 15.28 | 15.37 | 899,942 | -0.11(-0.71%) |
Mar 15, 2013 | 15.57 | 15.62 | 15.48 | 15.48 | 1,870,199 | -0.07(-0.42%) |
Mar 14, 2013 | 15.40 | 15.55 | 15.37 | 15.55 | 889,575 | +0.22(+1.47%) |
Mar 13, 2013 | 15.32 | 15.35 | 15.22 | 15.32 | 1,033,708 | +0.02(+0.11%) |
Mar 12, 2013 | 15.34 | 15.35 | 15.18 | 15.31 | 1,091,134 | -0.04(-0.23%) |
Mar 11, 2013 | 15.36 | 15.43 | 15.19 | 15.34 | 1,439,344 | -0.03(-0.16%) |
Mar 08, 2013 | 15.38 | 15.57 | 15.30 | 15.37 | 1,932,343 | -0.01(-0.07%) |
Mar 07, 2013 | 15.42 | 15.45 | 15.32 | 15.38 | 981,513 | -0.03(-0.19%) |
Mar 06, 2013 | 15.47 | 15.49 | 15.34 | 15.41 | 1,041,960 | +0.02(+0.15%) |
Mar 05, 2013 | 15.30 | 15.50 | 15.24 | 15.39 | 2,247,157 | +0.16(+1.04%) |
Mar 04, 2013 | 15.03 | 15.24 | 14.97 | 15.23 | 2,378,821 | +0.16(+1.05%) |
Mar 01, 2013 | 14.95 | 15.12 | 14.72 | 15.07 | 1,514,771 | +0.03(+0.20%) |
Feb 28, 2013 | 15.01 | 15.12 | 14.93 | 15.04 | 1,593,341 | +0.04(+0.25%) |
Feb 27, 2013 | 14.75 | 15.11 | 14.73 | 15.00 | 941,736 | +0.26(+1.77%) |
Feb 26, 2013 | 14.49 | 14.81 | 14.41 | 14.74 | 1,213,625 | +0.36(+2.48%) |
Feb 25, 2013 | 14.88 | 14.91 | 14.38 | 14.38 | 1,684,624 | -0.47(-3.14%) |
Feb 22, 2013 | 14.62 | 14.89 | 14.62 | 14.85 | 965,734 | +0.25(+1.68%) |
Feb 21, 2013 | 14.78 | 14.79 | 14.39 | 14.61 | 1,847,571 | -0.19(-1.29%) |
Feb 20, 2013 | 15.23 | 15.29 | 14.78 | 14.80 | 1,983,706 | -0.43(-2.80%) |
Feb 19, 2013 | 15.16 | 15.25 | 15.13 | 15.22 | 1,583,030 | +0.09(+0.60%) |
Feb 15, 2013 | 15.09 | 15.16 | 14.99 | 15.13 | 1,793,617 | +0.12(+0.78%) |
Feb 14, 2013 | 14.86 | 15.08 | 14.84 | 15.02 | 760,583 | +0.08(+0.51%) |
Feb 13, 2013 | 14.86 | 14.94 | 14.81 | 14.94 | 1,182,607 | +0.11(+0.74%) |
Feb 12, 2013 | 14.72 | 14.96 | 14.72 | 14.83 | 1,091,924 | +0.13(+0.89%) |
Feb 11, 2013 | 14.71 | 14.77 | 14.60 | 14.70 | 830,470 | -0.01(-0.06%) |
Feb 08, 2013 | 14.62 | 14.78 | 14.58 | 14.71 | 1,353,511 | +0.08(+0.55%) |
Feb 07, 2013 | 14.72 | 14.72 | 14.48 | 14.63 | 1,232,101 | -0.09(-0.60%) |
Feb 06, 2013 | 14.64 | 14.73 | 14.60 | 14.72 | 1,238,397 | +0.18(+1.24%) |
Feb 04, 2013 | 14.65 | 14.72 | 14.47 | 14.54 | 1,620,872 | -0.17(-1.17%) |
Feb 01, 2013 | 14.68 | 14.82 | 14.65 | 14.71 | 1,909,882 | +0.14(+0.97%) |
Jan 31, 2013 | 14.59 | 14.63 | 14.50 | 14.57 | 1,576,439 | -0.01(-0.10%) |
Jan 30, 2013 | 14.83 | 14.83 | 14.54 | 14.58 | 2,162,014 | -0.22(-1.51%) |
Jan 29, 2013 | 14.76 | 14.81 | 14.67 | 14.81 | 1,614,804 | +0.08(+0.56%) |
Jan 28, 2013 | 14.70 | 14.81 | 14.55 | 14.72 | 1,649,111 | +0.05(+0.33%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 2,510,765 | +0.15(+1.04%) |
Jan 24, 2013 | 14.47 | 14.88 | 14.05 | 14.52 | 4,359,070 | +0.38(+2.67%) |
Jan 23, 2013 | 14.27 | 14.42 | 14.04 | 14.15 | 2,992,448 | -0.12(-0.85%) |
Jan 22, 2013 | 14.17 | 14.41 | 14.03 | 14.27 | 2,920,130 | +0.10(+0.74%) |
Jan 18, 2013 | 14.09 | 14.22 | 13.94 | 14.16 | 10,004,683 | +0.11(+0.76%) |
Jan 17, 2013 | 13.69 | 14.10 | 13.68 | 14.06 | 2,460,424 | +0.45(+3.30%) |
Jan 16, 2013 | 13.79 | 13.81 | 13.55 | 13.61 | 1,401,461 | -0.20(-1.43%) |
Jan 15, 2013 | 13.79 | 13.83 | 13.66 | 13.80 | 1,412,707 | -0.04(-0.32%) |
Jan 14, 2013 | 13.59 | 13.86 | 13.55 | 13.85 | 3,069,588 | +0.31(+2.28%) |
Jan 11, 2013 | 13.61 | 13.61 | 13.45 | 13.54 | 1,213,357 | -0.07(-0.49%) |
Jan 10, 2013 | 13.61 | 13.65 | 13.45 | 13.61 | 1,736,605 | +0.11(+0.82%) |
Jan 09, 2013 | 13.58 | 13.63 | 13.43 | 13.50 | 1,831,945 | -0.09(-0.65%) |
Jan 08, 2013 | 13.35 | 13.61 | 13.31 | 13.58 | 2,227,250 | +0.25(+1.90%) |
Jan 07, 2013 | 13.40 | 13.59 | 13.26 | 13.33 | 2,295,767 | -0.15(-1.10%) |
Jan 04, 2013 | 13.41 | 13.50 | 13.24 | 13.48 | 1,500,526 | +0.14(+1.09%) |
Jan 03, 2013 | 13.28 | 13.43 | 13.00 | 13.34 | 3,056,196 | -0.21(-1.56%) |
Jan 02, 2013 | 13.71 | 13.72 | 13.45 | 13.55 | 2,388,974 | +0.32(+2.44%) |
Dec 31, 2012 | 12.94 | 13.26 | 12.90 | 13.22 | 1,914,231 | +0.26(+1.99%) |
Dec 28, 2012 | 12.89 | 13.10 | 12.85 | 12.97 | 1,690,037 | -0.00(-0.03%) |
Dec 27, 2012 | 12.99 | 13.02 | 12.79 | 12.97 | 989,516 | +0.01(+0.08%) |
Dec 26, 2012 | 13.09 | 13.12 | 12.91 | 12.96 | 1,023,021 | -0.07(-0.56%) |
Dec 24, 2012 | 13.08 | 13.17 | 12.99 | 13.03 | 493,339 | -0.03(-0.21%) |
Dec 21, 2012 | 13.15 | 13.19 | 13.02 | 13.06 | 4,014,291 | -0.22(-1.69%) |
Dec 20, 2012 | 13.28 | 13.36 | 13.15 | 13.28 | 2,093,025 | -0.05(-0.35%) |
Dec 19, 2012 | 13.18 | 13.41 | 13.06 | 13.33 | 1,992,010 | +0.13(+1.00%) |
Dec 18, 2012 | 12.86 | 13.20 | 12.79 | 13.20 | 3,067,671 | +0.41(+3.20%) |
Dec 17, 2012 | 12.82 | 12.91 | 12.75 | 12.79 | 2,288,813 | -0.01(-0.07%) |
Dec 14, 2012 | 12.95 | 13.02 | 12.68 | 12.80 | 1,956,144 | -0.19(-1.48%) |
Dec 13, 2012 | 12.96 | 13.08 | 12.93 | 12.99 | 1,789,369 | +0.05(+0.37%) |
Dec 12, 2012 | 13.11 | 13.17 | 12.88 | 12.94 | 2,164,022 | -0.07(-0.53%) |
Dec 11, 2012 | 13.24 | 13.26 | 12.98 | 13.01 | 3,090,483 | -0.15(-1.16%) |
Dec 10, 2012 | 13.03 | 13.21 | 12.97 | 13.17 | 2,261,026 | +0.12(+0.92%) |
Dec 07, 2012 | 13.32 | 13.32 | 12.98 | 13.05 | 2,521,539 | -0.19(-1.41%) |
Dec 06, 2012 | 13.32 | 13.36 | 13.10 | 13.23 | 1,795,478 | -0.05(-0.38%) |
Dec 05, 2012 | 13.32 | 13.36 | 13.06 | 13.28 | 1,956,039 | -0.01(-0.09%) |
Dec 04, 2012 | 13.23 | 13.32 | 13.15 | 13.30 | 1,535,514 | +0.10(+0.73%) |
Nov 30, 2012 | 13.15 | 13.28 | 13.01 | 13.20 | 4,434,249 | +0.05(+0.40%) |
Nov 29, 2012 | 12.96 | 13.16 | 12.85 | 13.15 | 2,312,736 | +0.29(+2.27%) |
Nov 28, 2012 | 12.95 | 13.00 | 12.66 | 12.85 | 2,319,113 | -0.11(-0.86%) |
Nov 27, 2012 | 12.96 | 13.10 | 12.94 | 12.97 | 1,687,609 | +0.02(+0.16%) |
Nov 26, 2012 | 12.96 | 13.11 | 12.90 | 12.95 | 987,188 | -0.05(-0.37%) |
Nov 23, 2012 | 12.86 | 13.04 | 12.85 | 12.99 | 507,351 | +0.21(+1.61%) |
Nov 21, 2012 | 12.96 | 13.02 | 12.72 | 12.79 | 1,254,364 | -0.14(-1.05%) |
Nov 20, 2012 | 12.58 | 12.93 | 12.58 | 12.92 | 1,580,260 | +0.26(+2.04%) |
Nov 19, 2012 | 12.56 | 12.98 | 12.54 | 12.67 | 1,418,369 | +0.18(+1.41%) |
Nov 16, 2012 | 12.21 | 12.53 | 12.16 | 12.49 | 2,002,531 | +0.25(+2.07%) |
Nov 15, 2012 | 12.27 | 12.38 | 11.96 | 12.24 | 2,007,906 | -0.06(-0.51%) |
Nov 14, 2012 | 12.50 | 12.65 | 12.25 | 12.30 | 1,602,371 | -0.20(-1.59%) |
Nov 13, 2012 | 12.36 | 12.72 | 12.27 | 12.50 | 1,672,595 | +0.04(+0.35%) |
Nov 12, 2012 | 12.63 | 13.06 | 12.45 | 12.45 | 1,958,448 | +0.00(+0.00%) |
Nov 09, 2012 | 12.44 | 12.54 | 12.27 | 12.45 | 2,637,759 | -0.04(-0.30%) |
Nov 08, 2012 | 12.55 | 12.66 | 12.43 | 12.49 | 2,118,122 | -0.05(-0.40%) |
Nov 07, 2012 | 12.81 | 12.96 | 12.43 | 12.54 | 1,636,682 | -0.38(-2.97%) |
Nov 06, 2012 | 12.77 | 13.04 | 12.73 | 12.93 | 1,773,820 | +0.23(+1.83%) |
Nov 05, 2012 | 12.61 | 12.86 | 12.52 | 12.69 | 1,064,677 | +0.12(+0.97%) |
Nov 02, 2012 | 13.04 | 13.04 | 12.57 | 12.57 | 1,164,352 | -0.37(-2.87%) |
Nov 01, 2012 | 12.79 | 12.97 | 12.58 | 12.94 | 2,177,205 | +0.20(+1.58%) |
Oct 31, 2012 | 12.56 | 12.79 | 12.51 | 12.74 | 2,071,835 | +0.22(+1.77%) |
Oct 26, 2012 | 12.41 | 12.52 | 12.52 | 12.52 | 5,757,730 | +0.14(+1.13%) |
Oct 25, 2012 | 12.63 | 12.66 | 12.31 | 12.38 | 1,777,024 | -0.10(-0.82%) |
Oct 24, 2012 | 12.50 | 12.57 | 12.40 | 12.48 | 1,450,984 | +0.05(+0.39%) |
Oct 23, 2012 | 12.28 | 12.49 | 12.15 | 12.43 | 1,953,096 | +0.12(+0.98%) |
Oct 19, 2012 | 12.23 | 12.43 | 12.21 | 12.31 | 2,854,187 | -0.03(-0.20%) |
Oct 18, 2012 | 12.10 | 12.44 | 12.05 | 12.34 | 3,646,114 | +0.27(+2.23%) |
Oct 17, 2012 | 11.90 | 12.54 | 11.86 | 12.07 | 9,031,975 | +0.37(+3.12%) |
Oct 16, 2012 | 11.85 | 11.88 | 11.64 | 11.70 | 3,202,254 | -0.03(-0.23%) |
Oct 15, 2012 | 11.77 | 11.77 | 11.59 | 11.73 | 1,734,171 | +0.04(+0.34%) |
Oct 12, 2012 | 11.77 | 11.80 | 11.61 | 11.69 | 1,303,471 | -0.08(-0.67%) |
Oct 11, 2012 | 11.97 | 12.01 | 11.72 | 11.77 | 1,190,465 | -0.09(-0.79%) |
Oct 10, 2012 | 12.01 | 12.03 | 11.83 | 11.86 | 1,024,552 | -0.16(-1.30%) |
Oct 09, 2012 | 12.08 | 12.11 | 11.86 | 12.02 | 1,293,307 | -0.07(-0.57%) |
Oct 08, 2012 | 12.08 | 12.12 | 11.96 | 12.09 | 801,162 | -0.03(-0.24%) |
Oct 05, 2012 | 12.16 | 12.31 | 12.09 | 12.12 | 1,313,755 | +0.03(+0.22%) |
Oct 04, 2012 | 12.03 | 12.14 | 11.94 | 12.09 | 1,318,492 | +0.14(+1.17%) |
Oct 03, 2012 | 11.94 | 12.02 | 11.86 | 11.95 | 1,741,057 | +0.03(+0.26%) |
Oct 02, 2012 | 12.02 | 12.08 | 11.85 | 11.92 | 2,007,587 | -0.04(-0.37%) |
Oct 01, 2012 | 12.08 | 12.15 | 11.95 | 11.96 | 2,243,495 | -0.06(-0.50%) |
Sep 28, 2012 | 12.06 | 12.09 | 11.97 | 12.02 | 1,937,238 | -0.07(-0.55%) |
Sep 27, 2012 | 11.87 | 12.10 | 11.77 | 12.09 | 2,357,597 | +0.31(+2.66%) |
Sep 26, 2012 | 12.02 | 12.06 | 11.64 | 11.78 | 1,919,436 | -0.23(-1.95%) |
Sep 25, 2012 | 12.17 | 12.28 | 11.95 | 12.01 | 1,662,525 | -0.13(-1.03%) |
Sep 24, 2012 | 12.12 | 12.22 | 12.04 | 12.14 | 1,995,150 | +0.00(+0.00%) |
Sep 21, 2012 | 12.14 | 12.31 | 12.05 | 12.14 | 5,026,539 | +0.13(+1.08%) |
Sep 20, 2012 | 12.02 | 12.10 | 11.96 | 12.01 | 1,953,723 | -0.06(-0.52%) |
Sep 19, 2012 | 11.96 | 12.10 | 11.85 | 12.07 | 2,572,148 | +0.25(+2.16%) |
Sep 18, 2012 | 11.76 | 11.93 | 11.57 | 11.82 | 1,842,129 | +0.17(+1.42%) |
Sep 17, 2012 | 11.70 | 11.78 | 11.58 | 11.65 | 1,360,550 | -0.16(-1.33%) |
Sep 14, 2012 | 11.86 | 11.91 | 11.74 | 11.81 | 2,224,622 | -0.00(-0.04%) |
Sep 13, 2012 | 11.78 | 11.99 | 11.66 | 11.81 | 2,704,922 | +0.06(+0.52%) |
Sep 12, 2012 | 11.65 | 11.77 | 11.65 | 11.75 | 1,949,220 | +0.13(+1.12%) |
Sep 11, 2012 | 11.57 | 11.70 | 11.56 | 11.62 | 1,669,143 | +0.09(+0.82%) |
Sep 10, 2012 | 11.60 | 11.68 | 11.52 | 11.53 | 1,664,803 | -0.08(-0.68%) |
Sep 07, 2012 | 11.68 | 11.70 | 11.50 | 11.61 | 1,244,133 | -0.01(-0.05%) |
Sep 06, 2012 | 11.49 | 11.68 | 11.49 | 11.61 | 1,546,662 | +0.20(+1.72%) |
Sep 05, 2012 | 11.53 | 11.57 | 11.38 | 11.42 | 1,140,999 | -0.09(-0.78%) |