Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.54 | 11.56 | 11.30 | 11.46 | 900,008 | +0.08(+0.74%) |
Oct 30, 2013 | 11.56 | 11.66 | 11.32 | 11.38 | 829,011 | -0.23(-1.95%) |
Oct 29, 2013 | 11.46 | 11.63 | 11.43 | 11.60 | 780,630 | +0.06(+0.51%) |
Oct 28, 2013 | 11.57 | 11.70 | 11.54 | 11.54 | 769,285 | -0.13(-1.13%) |
Oct 25, 2013 | 11.61 | 11.72 | 11.60 | 11.67 | 715,189 | +0.12(+1.08%) |
Oct 24, 2013 | 11.78 | 11.78 | 11.53 | 11.55 | 435,585 | -0.12(-1.01%) |
Oct 23, 2013 | 11.61 | 11.80 | 11.61 | 11.67 | 829,055 | +0.12(+1.02%) |
Oct 22, 2013 | 11.43 | 11.61 | 11.43 | 11.55 | 880,694 | +0.38(+3.43%) |
Oct 21, 2013 | 11.25 | 11.25 | 11.10 | 11.17 | 329,259 | -0.11(-0.95%) |
Oct 18, 2013 | 11.32 | 11.41 | 11.26 | 11.27 | 814,927 | +0.06(+0.57%) |
Oct 17, 2013 | 11.11 | 11.31 | 11.05 | 11.21 | 581,485 | +0.29(+2.70%) |
Oct 16, 2013 | 10.50 | 10.94 | 10.43 | 10.92 | 902,481 | +0.40(+3.84%) |
Oct 15, 2013 | 10.72 | 10.74 | 10.50 | 10.51 | 674,291 | -0.02(-0.15%) |
Oct 14, 2013 | 10.79 | 10.85 | 10.45 | 10.53 | 685,663 | -0.26(-2.42%) |
Oct 11, 2013 | 11.00 | 11.03 | 10.78 | 10.79 | 491,673 | -0.02(-0.15%) |
Oct 10, 2013 | 10.59 | 10.82 | 10.50 | 10.80 | 1,043,708 | +0.05(+0.48%) |
Oct 09, 2013 | 10.94 | 10.95 | 10.75 | 10.75 | 339,882 | -0.27(-2.41%) |
Oct 08, 2013 | 10.96 | 11.12 | 10.91 | 11.02 | 216,654 | +0.01(+0.06%) |
Oct 07, 2013 | 11.04 | 11.08 | 10.96 | 11.01 | 168,675 | +0.12(+1.15%) |
Oct 04, 2013 | 10.87 | 10.89 | 10.77 | 10.89 | 330,384 | -0.02(-0.17%) |
Oct 03, 2013 | 10.91 | 11.09 | 10.88 | 10.90 | 296,457 | -0.05(-0.43%) |
Oct 02, 2013 | 10.96 | 11.12 | 10.92 | 10.95 | 1,151,008 | +0.10(+0.90%) |
Oct 01, 2013 | 10.93 | 11.46 | 10.83 | 10.85 | 1,459,420 | -0.19(-1.75%) |
Sep 27, 2013 | 10.96 | 11.14 | 10.96 | 11.05 | 387,491 | +0.06(+0.54%) |
Sep 26, 2013 | 11.05 | 11.08 | 10.95 | 10.99 | 657,535 | -0.22(-1.92%) |
Sep 25, 2013 | 11.07 | 11.29 | 11.02 | 11.20 | 686,678 | +0.06(+0.51%) |
Sep 24, 2013 | 10.89 | 11.16 | 10.85 | 11.15 | 878,190 | +0.35(+3.26%) |
Sep 23, 2013 | 10.63 | 10.81 | 10.63 | 10.79 | 521,397 | +0.23(+2.17%) |
Sep 20, 2013 | 10.51 | 10.64 | 10.43 | 10.57 | 431,100 | +0.16(+1.57%) |
Sep 19, 2013 | 10.62 | 10.62 | 10.34 | 10.40 | 480,226 | -0.18(-1.67%) |
Sep 18, 2013 | 10.20 | 10.74 | 9.990 | 10.58 | 635,294 | +0.37(+3.67%) |
Sep 17, 2013 | 10.12 | 10.22 | 10.01 | 10.21 | 674,256 | +0.21(+2.06%) |
Sep 16, 2013 | 10.41 | 10.38 | 9.979 | 9.999 | 660,710 | -0.18(-1.80%) |
Sep 13, 2013 | 10.17 | 10.27 | 10.10 | 10.18 | 393,831 | +0.12(+1.24%) |
Sep 12, 2013 | 10.27 | 10.32 | 10.05 | 10.06 | 693,768 | -0.05(-0.45%) |
Sep 11, 2013 | 10.01 | 10.13 | 9.804 | 10.10 | 730,547 | +0.26(+2.60%) |
Sep 10, 2013 | 9.972 | 10.13 | 9.836 | 9.847 | 688,825 | -0.21(-2.12%) |
Sep 09, 2013 | 10.29 | 10.29 | 10.05 | 10.06 | 561,616 | +0.02(+0.18%) |
Sep 06, 2013 | 10.09 | 10.27 | 9.990 | 10.04 | 871,293 | +0.13(+1.35%) |
Sep 05, 2013 | 10.16 | 10.21 | 9.899 | 9.908 | 1,050,406 | -0.32(-3.17%) |
Sep 04, 2013 | 10.49 | 10.53 | 10.23 | 10.23 | 476,055 | -0.18(-1.76%) |
Sep 03, 2013 | 10.50 | 10.53 | 10.19 | 10.42 | 962,710 | -0.44(-4.07%) |
Aug 30, 2013 | 10.86 | 11.07 | 10.79 | 10.86 | 808,330 | -0.05(-0.44%) |
Aug 29, 2013 | 10.52 | 10.96 | 10.49 | 10.91 | 629,862 | +0.25(+2.36%) |
Aug 28, 2013 | 10.71 | 10.74 | 10.55 | 10.65 | 466,085 | -0.26(-2.37%) |
Aug 27, 2013 | 10.66 | 10.94 | 10.58 | 10.91 | 824,765 | +0.39(+3.75%) |
Aug 26, 2013 | 10.43 | 10.53 | 10.38 | 10.52 | 865,517 | +0.17(+1.60%) |
Aug 23, 2013 | 9.999 | 10.39 | 9.917 | 10.35 | 814,226 | +0.32(+3.23%) |
Aug 22, 2013 | 9.842 | 10.05 | 9.774 | 10.03 | 823,168 | +0.28(+2.91%) |
Aug 21, 2013 | 9.931 | 10.06 | 9.729 | 9.745 | 792,756 | -0.32(-3.16%) |
Aug 20, 2013 | 9.974 | 10.09 | 9.958 | 10.06 | 567,917 | +0.22(+2.26%) |
Aug 19, 2013 | 9.983 | 10.00 | 9.774 | 9.840 | 905,533 | -0.27(-2.65%) |
Aug 16, 2013 | 10.29 | 10.29 | 9.906 | 10.11 | 710,546 | -0.10(-1.02%) |
Aug 15, 2013 | 10.33 | 10.48 | 10.21 | 10.21 | 863,295 | -0.40(-3.78%) |
Aug 14, 2013 | 10.59 | 10.70 | 10.56 | 10.61 | 1,092,737 | +0.01(+0.13%) |
Aug 13, 2013 | 10.71 | 10.71 | 10.54 | 10.60 | 543,317 | -0.48(-4.32%) |
Aug 12, 2013 | 11.42 | 11.42 | 11.06 | 11.08 | 516,878 | -0.24(-2.08%) |
Aug 09, 2013 | 11.09 | 11.31 | 11.09 | 11.31 | 394,630 | +0.09(+0.77%) |
Aug 08, 2013 | 11.21 | 11.41 | 11.18 | 11.23 | 549,173 | +0.07(+0.65%) |
Aug 07, 2013 | 10.99 | 11.19 | 10.96 | 11.16 | 419,129 | +0.24(+2.18%) |
Aug 06, 2013 | 10.78 | 10.92 | 10.72 | 10.92 | 164,169 | +0.08(+0.77%) |
Aug 05, 2013 | 10.97 | 10.99 | 10.78 | 10.83 | 520,917 | -0.25(-2.27%) |
Aug 02, 2013 | 10.92 | 11.11 | 10.92 | 11.09 | 2,014,312 | +0.36(+3.34%) |
Aug 01, 2013 | 11.06 | 11.08 | 10.62 | 10.73 | 1,051,067 | -0.64(-5.63%) |
Jul 31, 2013 | 10.87 | 11.45 | 10.81 | 11.37 | 810,557 | +0.10(+0.88%) |
Jul 30, 2013 | 11.39 | 11.40 | 11.20 | 11.27 | 114,910 | -0.02(-0.20%) |
Jul 29, 2013 | 11.38 | 11.41 | 11.20 | 11.29 | 137,628 | -0.23(-1.97%) |
Jul 26, 2013 | 11.51 | 11.57 | 11.38 | 11.52 | 232,969 | +0.18(+1.60%) |
Jul 25, 2013 | 11.16 | 11.36 | 11.11 | 11.33 | 568,931 | +0.00(+0.02%) |
Jul 24, 2013 | 11.39 | 11.46 | 11.10 | 11.33 | 491,400 | -0.43(-3.66%) |
Jul 23, 2013 | 11.70 | 11.81 | 11.60 | 11.76 | 113,570 | -0.15(-1.26%) |
Jul 22, 2013 | 11.91 | 12.03 | 11.86 | 11.91 | 232,529 | +0.03(+0.25%) |
Jul 19, 2013 | 11.61 | 11.88 | 11.59 | 11.88 | 329,550 | +0.51(+4.53%) |
Jul 18, 2013 | 11.71 | 11.72 | 11.34 | 11.37 | 523,069 | -0.41(-3.52%) |
Jul 17, 2013 | 11.89 | 11.95 | 11.72 | 11.78 | 298,031 | +0.08(+0.68%) |
Jul 16, 2013 | 11.64 | 11.75 | 11.63 | 11.70 | 211,645 | +0.11(+0.98%) |
Jul 15, 2013 | 11.44 | 11.60 | 11.43 | 11.59 | 155,001 | +0.17(+1.47%) |
Jul 12, 2013 | 11.62 | 11.65 | 11.30 | 11.42 | 394,383 | -0.03(-0.28%) |
Jul 11, 2013 | 11.35 | 11.47 | 11.19 | 11.45 | 639,584 | +0.39(+3.57%) |
Jul 10, 2013 | 11.34 | 11.34 | 10.99 | 11.06 | 339,979 | -0.28(-2.48%) |
Jul 09, 2013 | 11.34 | 11.35 | 11.23 | 11.34 | 409,979 | +0.05(+0.48%) |
Jul 08, 2013 | 11.22 | 11.38 | 11.20 | 11.29 | 481,187 | +0.28(+2.58%) |
Jul 05, 2013 | 11.30 | 11.39 | 10.99 | 11.00 | 1,100,833 | -1.26(-10.25%) |
Jul 03, 2013 | 12.34 | 12.43 | 12.24 | 12.26 | 184,523 | -0.08(-0.68%) |
Jul 02, 2013 | 12.40 | 12.49 | 12.31 | 12.34 | 296,170 | -0.03(-0.22%) |
Jul 01, 2013 | 12.13 | 12.39 | 12.08 | 12.37 | 339,128 | +0.10(+0.77%) |
Jun 28, 2013 | 11.85 | 12.31 | 11.74 | 12.28 | 542,722 | +0.59(+5.09%) |
Jun 26, 2013 | 11.82 | 11.84 | 11.53 | 11.68 | 912,138 | +0.20(+1.78%) |
Jun 25, 2013 | 11.80 | 11.84 | 11.47 | 11.48 | 914,308 | -0.29(-2.45%) |
Jun 24, 2013 | 11.48 | 11.95 | 11.45 | 11.77 | 1,806,745 | +0.13(+1.11%) |
Jun 21, 2013 | 12.22 | 12.31 | 11.63 | 11.64 | 1,143,177 | -0.64(-5.24%) |
Jun 20, 2013 | 12.41 | 12.59 | 11.93 | 12.28 | 1,873,425 | -0.65(-5.05%) |
Jun 19, 2013 | 13.46 | 13.48 | 12.73 | 12.93 | 953,279 | -0.37(-2.80%) |
Jun 18, 2013 | 13.16 | 13.43 | 13.12 | 13.31 | 335,710 | -0.02(-0.12%) |
Jun 17, 2013 | 13.61 | 13.62 | 13.24 | 13.32 | 340,362 | -0.22(-1.64%) |
Jun 14, 2013 | 13.64 | 13.83 | 13.54 | 13.54 | 470,472 | -0.06(-0.45%) |
Jun 13, 2013 | 13.28 | 13.65 | 13.21 | 13.60 | 546,681 | +0.59(+4.53%) |
Jun 12, 2013 | 13.26 | 13.53 | 13.00 | 13.02 | 517,195 | -0.57(-4.17%) |
Jun 11, 2013 | 13.00 | 13.58 | 12.95 | 13.58 | 543,612 | +0.45(+3.44%) |
Jun 10, 2013 | 13.23 | 13.31 | 13.06 | 13.13 | 365,840 | -0.24(-1.83%) |
Jun 07, 2013 | 13.70 | 13.91 | 13.35 | 13.38 | 655,498 | -0.67(-4.78%) |
Jun 06, 2013 | 13.96 | 14.61 | 13.78 | 14.05 | 719,339 | -0.06(-0.43%) |
Jun 05, 2013 | 13.75 | 14.11 | 13.71 | 14.11 | 895,329 | +0.59(+4.36%) |
Jun 04, 2013 | 13.66 | 13.82 | 13.52 | 13.52 | 544,437 | -0.46(-3.26%) |
Jun 03, 2013 | 13.58 | 14.16 | 13.55 | 13.97 | 943,516 | +0.26(+1.87%) |
May 31, 2013 | 13.91 | 13.91 | 13.26 | 13.72 | 826,533 | -0.15(-1.06%) |
May 30, 2013 | 13.98 | 14.02 | 13.75 | 13.87 | 259,700 | -0.09(-0.67%) |
May 29, 2013 | 13.78 | 13.96 | 13.73 | 13.96 | 437,035 | +0.46(+3.39%) |
May 28, 2013 | 14.34 | 14.41 | 13.50 | 13.50 | 642,380 | -1.11(-7.61%) |
May 24, 2013 | 14.70 | 14.84 | 14.60 | 14.61 | 163,150 | +0.06(+0.40%) |
May 23, 2013 | 14.75 | 14.76 | 14.24 | 14.55 | 240,351 | +0.19(+1.31%) |
May 22, 2013 | 15.09 | 15.29 | 14.25 | 14.37 | 580,555 | -0.66(-4.41%) |
May 21, 2013 | 14.68 | 15.03 | 14.51 | 15.03 | 311,282 | +0.33(+2.24%) |
May 20, 2013 | 14.95 | 14.97 | 14.63 | 14.70 | 187,719 | -0.02(-0.17%) |
May 17, 2013 | 15.09 | 15.15 | 14.73 | 14.73 | 332,121 | -0.60(-3.91%) |
May 16, 2013 | 15.12 | 15.45 | 15.08 | 15.32 | 507,834 | +0.47(+3.19%) |
May 15, 2013 | 14.92 | 14.98 | 14.51 | 14.85 | 369,848 | -0.22(-1.46%) |
May 13, 2013 | 15.05 | 15.19 | 14.97 | 15.07 | 500,223 | -0.34(-2.19%) |
May 10, 2013 | 15.82 | 15.82 | 15.06 | 15.41 | 580,718 | -0.49(-3.10%) |
May 09, 2013 | 16.12 | 16.43 | 15.90 | 15.90 | 423,013 | -0.15(-0.92%) |
May 08, 2013 | 16.01 | 16.24 | 15.98 | 16.05 | 167,899 | +0.06(+0.36%) |
May 07, 2013 | 15.97 | 16.10 | 15.94 | 15.99 | 301,246 | -0.18(-1.14%) |
May 06, 2013 | 16.36 | 16.41 | 16.04 | 16.17 | 526,698 | -0.11(-0.65%) |
May 03, 2013 | 16.83 | 17.55 | 16.24 | 16.28 | 1,099,426 | -1.27(-7.25%) |
May 02, 2013 | 17.42 | 17.56 | 17.40 | 17.55 | 144,868 | -0.02(-0.14%) |
May 01, 2013 | 17.38 | 17.70 | 17.37 | 17.58 | 363,622 | +0.51(+2.96%) |
Apr 30, 2013 | 17.21 | 17.32 | 16.95 | 17.07 | 222,016 | +0.03(+0.20%) |
Apr 29, 2013 | 17.30 | 17.37 | 16.96 | 17.04 | 298,309 | -0.18(-1.07%) |
Apr 26, 2013 | 17.14 | 17.29 | 16.80 | 17.22 | 179,690 | +0.43(+2.54%) |
Apr 25, 2013 | 16.77 | 16.80 | 16.70 | 16.80 | 204,484 | -0.19(-1.09%) |
Apr 24, 2013 | 16.85 | 17.00 | 16.80 | 16.98 | 134,854 | +0.12(+0.73%) |
Apr 23, 2013 | 17.18 | 17.37 | 16.83 | 16.86 | 165,840 | -0.20(-1.16%) |
Apr 22, 2013 | 17.01 | 17.18 | 16.95 | 17.06 | 387,380 | +0.05(+0.29%) |
Apr 19, 2013 | 17.07 | 17.07 | 16.93 | 17.01 | 103,794 | -0.10(-0.56%) |
Apr 18, 2013 | 17.01 | 17.17 | 16.95 | 17.10 | 209,674 | +0.12(+0.73%) |
Apr 17, 2013 | 16.82 | 17.25 | 16.81 | 16.98 | 415,151 | +0.33(+1.96%) |
Apr 16, 2013 | 16.66 | 16.89 | 16.61 | 16.65 | 436,705 | -0.40(-2.37%) |
Apr 15, 2013 | 16.74 | 17.09 | 16.63 | 17.05 | 384,655 | +0.42(+2.51%) |
Apr 12, 2013 | 16.42 | 16.66 | 16.24 | 16.64 | 333,148 | +0.71(+4.46%) |
Apr 11, 2013 | 15.96 | 16.06 | 15.88 | 15.93 | 273,528 | +0.07(+0.47%) |
Apr 10, 2013 | 16.12 | 16.20 | 15.85 | 15.85 | 349,635 | -0.68(-4.13%) |
Apr 09, 2013 | 16.69 | 16.78 | 16.46 | 16.53 | 157,572 | -0.14(-0.82%) |
Apr 08, 2013 | 16.96 | 17.07 | 16.61 | 16.67 | 438,380 | -0.35(-2.08%) |
Apr 05, 2013 | 17.06 | 17.28 | 16.97 | 17.02 | 609,856 | +0.95(+5.94%) |
Apr 04, 2013 | 15.76 | 16.08 | 15.72 | 16.07 | 235,240 | +0.56(+3.64%) |
Apr 03, 2013 | 15.29 | 15.65 | 15.25 | 15.51 | 295,249 | +0.40(+2.63%) |
Apr 02, 2013 | 15.19 | 15.19 | 15.05 | 15.11 | 258,037 | -0.17(-1.13%) |
Apr 01, 2013 | 15.01 | 15.31 | 14.99 | 15.28 | 152,042 | +0.34(+2.26%) |
Mar 28, 2013 | 15.09 | 15.23 | 14.94 | 14.94 | 105,351 | -0.23(-1.54%) |
Mar 27, 2013 | 15.15 | 15.34 | 15.12 | 15.18 | 247,865 | +0.37(+2.53%) |
Mar 26, 2013 | 14.63 | 14.92 | 14.59 | 14.80 | 117,225 | +0.06(+0.43%) |
Mar 25, 2013 | 14.56 | 14.97 | 14.56 | 14.74 | 202,209 | -0.07(-0.47%) |
Mar 22, 2013 | 14.75 | 14.85 | 14.60 | 14.81 | 69,069 | +0.07(+0.51%) |
Mar 21, 2013 | 14.62 | 14.75 | 14.51 | 14.73 | 187,517 | +0.36(+2.53%) |
Mar 20, 2013 | 14.55 | 14.69 | 14.34 | 14.37 | 260,978 | -0.48(-3.22%) |
Mar 19, 2013 | 14.60 | 15.02 | 14.58 | 14.85 | 533,810 | +0.29(+1.96%) |
Mar 18, 2013 | 14.63 | 14.66 | 14.40 | 14.56 | 344,353 | +0.34(+2.41%) |
Mar 15, 2013 | 14.07 | 14.28 | 14.07 | 14.22 | 607,047 | +0.17(+1.19%) |
Mar 14, 2013 | 14.00 | 14.20 | 13.97 | 14.05 | 293,216 | -0.12(-0.82%) |
Mar 13, 2013 | 14.06 | 14.23 | 13.98 | 14.17 | 263,995 | -0.05(-0.35%) |
Mar 12, 2013 | 14.06 | 14.26 | 14.06 | 14.22 | 223,220 | +0.29(+2.12%) |
Mar 11, 2013 | 14.02 | 14.05 | 13.88 | 13.92 | 113,173 | +0.03(+0.18%) |
Mar 08, 2013 | 13.93 | 14.09 | 13.84 | 13.90 | 925,005 | -0.44(-3.05%) |
Mar 07, 2013 | 14.51 | 14.54 | 14.31 | 14.34 | 229,274 | -0.35(-2.41%) |
Mar 06, 2013 | 14.79 | 14.91 | 14.68 | 14.69 | 176,087 | -0.39(-2.59%) |
Mar 05, 2013 | 15.13 | 15.16 | 14.99 | 15.08 | 244,064 | -0.13(-0.88%) |
Mar 04, 2013 | 15.43 | 15.48 | 15.21 | 15.21 | 135,789 | -0.26(-1.66%) |
Mar 01, 2013 | 15.42 | 15.56 | 15.34 | 15.47 | 239,698 | +0.25(+1.62%) |
Feb 28, 2013 | 15.21 | 15.26 | 15.02 | 15.22 | 305,580 | +0.08(+0.52%) |
Feb 27, 2013 | 15.61 | 15.61 | 15.03 | 15.14 | 321,423 | -0.13(-0.83%) |
Feb 26, 2013 | 15.30 | 15.66 | 15.26 | 15.27 | 402,051 | +0.59(+3.98%) |
Feb 22, 2013 | 14.65 | 14.77 | 14.63 | 14.69 | 125,427 | +0.06(+0.42%) |
Feb 21, 2013 | 14.60 | 14.75 | 14.56 | 14.63 | 373,173 | +0.25(+1.73%) |
Feb 20, 2013 | 14.15 | 14.42 | 14.13 | 14.38 | 415,050 | +0.10(+0.72%) |
Feb 19, 2013 | 14.61 | 14.63 | 14.24 | 14.27 | 253,857 | -0.19(-1.32%) |
Feb 15, 2013 | 14.56 | 14.57 | 14.33 | 14.46 | 248,469 | -0.14(-0.95%) |
Feb 14, 2013 | 14.41 | 14.67 | 14.31 | 14.60 | 716,494 | +0.36(+2.53%) |
Feb 13, 2013 | 14.22 | 14.40 | 14.14 | 14.24 | 510,215 | -0.36(-2.44%) |
Feb 12, 2013 | 14.53 | 14.69 | 14.48 | 14.60 | 300,792 | -0.08(-0.54%) |
Feb 11, 2013 | 14.71 | 14.82 | 14.65 | 14.68 | 234,879 | -0.04(-0.25%) |
Feb 08, 2013 | 14.60 | 14.73 | 14.40 | 14.71 | 234,508 | +0.18(+1.25%) |
Feb 07, 2013 | 14.60 | 14.89 | 14.53 | 14.53 | 367,564 | -0.10(-0.71%) |
Feb 06, 2013 | 14.49 | 14.67 | 14.34 | 14.64 | 489,790 | -0.05(-0.34%) |
Feb 04, 2013 | 14.53 | 14.78 | 14.49 | 14.69 | 540,711 | +0.52(+3.65%) |
Feb 01, 2013 | 14.98 | 15.02 | 14.15 | 14.17 | 515,303 | -0.56(-3.77%) |
Jan 31, 2013 | 14.65 | 14.73 | 14.45 | 14.73 | 266,658 | +0.21(+1.42%) |
Jan 30, 2013 | 14.46 | 14.59 | 14.30 | 14.52 | 493,000 | -0.10(-0.65%) |
Jan 29, 2013 | 14.86 | 15.02 | 14.58 | 14.61 | 432,062 | -0.24(-1.63%) |
Jan 28, 2013 | 14.63 | 14.88 | 14.62 | 14.86 | 252,129 | -0.17(-1.12%) |
Jan 25, 2013 | 15.18 | 15.23 | 14.90 | 15.02 | 733,599 | -0.61(-3.92%) |
Jan 24, 2013 | 15.75 | 15.76 | 15.49 | 15.64 | 207,518 | -0.18(-1.13%) |
Jan 23, 2013 | 15.90 | 16.00 | 15.76 | 15.82 | 183,614 | -0.06(-0.40%) |
Jan 22, 2013 | 15.58 | 15.88 | 15.54 | 15.88 | 239,381 | +0.10(+0.66%) |
Jan 18, 2013 | 15.63 | 15.80 | 15.56 | 15.78 | 297,454 | +0.32(+2.05%) |
Jan 17, 2013 | 15.51 | 15.60 | 15.29 | 15.46 | 314,911 | -0.46(-2.88%) |
Jan 16, 2013 | 16.03 | 16.05 | 15.80 | 15.92 | 245,788 | +0.13(+0.85%) |
Jan 15, 2013 | 16.03 | 16.06 | 15.77 | 15.78 | 538,339 | +0.18(+1.16%) |
Jan 14, 2013 | 15.82 | 15.89 | 15.55 | 15.60 | 175,399 | -0.15(-0.92%) |
Jan 11, 2013 | 15.21 | 15.75 | 15.15 | 15.75 | 384,289 | +0.43(+2.81%) |
Jan 10, 2013 | 15.26 | 15.51 | 15.17 | 15.31 | 523,527 | -0.14(-0.89%) |
Jan 09, 2013 | 15.49 | 15.61 | 15.36 | 15.45 | 194,929 | -0.03(-0.18%) |
Jan 08, 2013 | 15.42 | 15.51 | 15.34 | 15.48 | 239,676 | +0.28(+1.87%) |
Jan 07, 2013 | 15.18 | 15.31 | 15.03 | 15.20 | 233,005 | +0.05(+0.33%) |
Jan 04, 2013 | 14.89 | 15.19 | 14.78 | 15.15 | 672,219 | +0.13(+0.89%) |
Jan 03, 2013 | 15.59 | 15.61 | 14.99 | 15.01 | 618,022 | -0.63(-4.06%) |
Jan 02, 2013 | 15.61 | 16.29 | 15.61 | 15.65 | 553,009 | -0.64(-3.91%) |
Dec 31, 2012 | 16.99 | 17.03 | 16.20 | 16.29 | 601,002 | -0.90(-5.23%) |
Dec 28, 2012 | 17.13 | 17.19 | 16.99 | 17.18 | 369,456 | +0.31(+1.84%) |
Dec 27, 2012 | 16.62 | 17.18 | 16.60 | 16.87 | 518,170 | +0.15(+0.90%) |
Dec 26, 2012 | 16.60 | 16.72 | 16.58 | 16.72 | 146,888 | +0.18(+1.08%) |
Dec 24, 2012 | 16.56 | 16.56 | 16.49 | 16.54 | 81,769 | -0.08(-0.50%) |
Dec 21, 2012 | 16.67 | 16.73 | 16.52 | 16.63 | 584,113 | +0.51(+3.19%) |
Dec 20, 2012 | 16.25 | 16.33 | 16.02 | 16.11 | 253,738 | -0.01(-0.06%) |
Dec 19, 2012 | 16.13 | 16.41 | 16.03 | 16.12 | 307,053 | +0.15(+0.91%) |
Dec 18, 2012 | 16.33 | 16.46 | 15.73 | 15.98 | 966,899 | -0.50(-3.01%) |
Dec 17, 2012 | 17.19 | 17.19 | 16.47 | 16.47 | 513,399 | -0.76(-4.42%) |
Dec 14, 2012 | 17.10 | 17.28 | 17.05 | 17.24 | 162,026 | +0.39(+2.34%) |
Dec 13, 2012 | 16.71 | 17.07 | 16.65 | 16.84 | 221,280 | -0.01(-0.08%) |
Dec 12, 2012 | 17.34 | 17.55 | 16.83 | 16.85 | 548,948 | -0.59(-3.37%) |
Dec 11, 2012 | 17.54 | 17.55 | 17.37 | 17.44 | 271,980 | -0.41(-2.27%) |
Dec 10, 2012 | 17.82 | 17.88 | 17.69 | 17.85 | 107,383 | +0.23(+1.31%) |
Dec 07, 2012 | 17.64 | 17.84 | 17.60 | 17.62 | 217,100 | -0.48(-2.64%) |
Dec 06, 2012 | 18.25 | 18.31 | 18.08 | 18.10 | 219,728 | +0.10(+0.54%) |
Dec 05, 2012 | 18.02 | 18.22 | 17.95 | 18.00 | 212,659 | -0.03(-0.16%) |
Dec 04, 2012 | 17.86 | 18.03 | 17.80 | 18.03 | 91,328 | +0.34(+1.95%) |
Nov 30, 2012 | 17.96 | 17.97 | 17.64 | 17.68 | 142,302 | -0.13(-0.73%) |
Nov 29, 2012 | 17.71 | 17.92 | 17.62 | 17.81 | 233,164 | -0.02(-0.10%) |
Nov 28, 2012 | 18.17 | 18.27 | 17.81 | 17.83 | 279,362 | -0.06(-0.34%) |
Nov 27, 2012 | 17.73 | 17.92 | 17.66 | 17.89 | 227,912 | +0.24(+1.36%) |
Nov 26, 2012 | 17.83 | 17.98 | 17.65 | 17.65 | 140,591 | +0.22(+1.25%) |
Nov 23, 2012 | 17.48 | 17.53 | 17.39 | 17.43 | 134,343 | -0.04(-0.21%) |
Nov 21, 2012 | 17.41 | 17.51 | 17.36 | 17.47 | 264,171 | -0.05(-0.27%) |
Nov 20, 2012 | 17.98 | 18.04 | 17.51 | 17.52 | 300,113 | -0.55(-3.05%) |
Nov 19, 2012 | 17.97 | 18.12 | 17.90 | 18.07 | 275,719 | -0.34(-1.86%) |
Nov 16, 2012 | 18.33 | 18.72 | 18.33 | 18.41 | 276,760 | -0.03(-0.18%) |
Nov 15, 2012 | 18.26 | 18.62 | 18.15 | 18.44 | 411,557 | -0.07(-0.37%) |
Nov 14, 2012 | 18.06 | 18.55 | 18.03 | 18.51 | 339,692 | +0.04(+0.23%) |
Nov 13, 2012 | 18.56 | 18.56 | 18.22 | 18.47 | 320,890 | +0.19(+1.02%) |
Nov 12, 2012 | 18.08 | 18.36 | 18.08 | 18.28 | 309,342 | +0.11(+0.61%) |
Nov 09, 2012 | 18.04 | 18.21 | 17.86 | 18.17 | 358,970 | +0.03(+0.16%) |
Nov 08, 2012 | 17.29 | 18.14 | 17.13 | 18.14 | 654,339 | +0.78(+4.48%) |
Nov 07, 2012 | 17.34 | 17.58 | 17.28 | 17.36 | 815,805 | +0.88(+5.35%) |
Nov 06, 2012 | 16.77 | 16.91 | 16.47 | 16.48 | 160,209 | -0.47(-2.79%) |
Nov 05, 2012 | 16.88 | 17.08 | 16.88 | 16.96 | 362,886 | +0.28(+1.67%) |
Nov 02, 2012 | 16.27 | 16.69 | 16.27 | 16.68 | 263,677 | -0.03(-0.20%) |