Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.55 | 13.06 | 12.96 | 12.99 | 10,945,224 | +0.44(+3.49%) |
Nov 27, 2013 | 12.49 | 12.59 | 12.48 | 12.55 | 5,423,739 | +0.20(+1.60%) |
Nov 26, 2013 | 12.38 | 12.42 | 12.31 | 12.35 | 4,355,093 | +0.15(+1.26%) |
Nov 25, 2013 | 12.25 | 12.29 | 12.20 | 12.20 | 2,257,699 | -0.04(-0.36%) |
Nov 22, 2013 | 12.23 | 12.27 | 12.16 | 12.25 | 2,074,393 | -0.01(-0.06%) |
Nov 21, 2013 | 12.12 | 12.26 | 12.11 | 12.25 | 3,463,922 | +0.36(+3.01%) |
Nov 20, 2013 | 11.97 | 12.05 | 11.85 | 11.89 | 3,365,995 | +0.08(+0.68%) |
Nov 19, 2013 | 11.79 | 11.91 | 11.75 | 11.81 | 2,686,514 | +0.01(+0.12%) |
Nov 18, 2013 | 11.87 | 11.92 | 11.79 | 11.80 | 3,505,245 | +0.00(+0.00%) |
Nov 15, 2013 | 11.76 | 11.80 | 11.71 | 11.80 | 2,306,521 | -0.01(-0.12%) |
Nov 14, 2013 | 11.76 | 11.83 | 11.73 | 11.81 | 4,416,776 | -0.03(-0.25%) |
Nov 13, 2013 | 11.60 | 11.85 | 11.59 | 11.84 | 4,703,827 | -0.04(-0.37%) |
Nov 12, 2013 | 11.88 | 11.97 | 11.85 | 11.89 | 1,760,552 | -0.15(-1.21%) |
Nov 11, 2013 | 12.00 | 12.06 | 11.97 | 12.03 | 1,646,382 | +0.01(+0.06%) |
Nov 08, 2013 | 11.75 | 12.03 | 11.75 | 12.03 | 4,272,002 | +0.26(+2.24%) |
Nov 07, 2013 | 12.00 | 12.03 | 11.76 | 11.76 | 2,165,412 | -0.20(-1.71%) |
Nov 06, 2013 | 11.97 | 12.04 | 11.92 | 11.97 | 2,736,972 | +0.30(+2.54%) |
Nov 05, 2013 | 11.58 | 11.69 | 11.52 | 11.67 | 4,177,496 | -0.24(-2.02%) |
Nov 04, 2013 | 11.93 | 11.95 | 11.82 | 11.91 | 1,962,878 | +0.00(+0.00%) |
Nov 01, 2013 | 11.99 | 12.02 | 11.79 | 11.91 | 3,710,389 | -0.32(-2.62%) |
Oct 31, 2013 | 12.44 | 12.46 | 12.22 | 12.23 | 3,884,485 | -0.26(-2.10%) |
Oct 30, 2013 | 12.67 | 12.72 | 12.42 | 12.49 | 4,942,981 | +0.03(+0.23%) |
Oct 29, 2013 | 12.44 | 12.47 | 12.36 | 12.46 | 1,835,144 | +0.12(+0.94%) |
Oct 28, 2013 | 12.40 | 12.41 | 12.26 | 12.35 | 3,765,505 | -0.31(-2.47%) |
Oct 25, 2013 | 12.66 | 12.68 | 12.57 | 12.66 | 2,067,586 | +0.09(+0.69%) |
Oct 24, 2013 | 12.62 | 12.62 | 12.49 | 12.57 | 3,907,447 | -0.02(-0.17%) |
Oct 23, 2013 | 12.59 | 12.65 | 12.53 | 12.60 | 2,577,589 | -0.30(-2.31%) |
Oct 22, 2013 | 12.87 | 12.93 | 12.82 | 12.89 | 2,866,643 | -0.03(-0.23%) |
Oct 21, 2013 | 12.88 | 12.94 | 12.84 | 12.92 | 5,880,661 | -0.10(-0.78%) |
Oct 18, 2013 | 13.01 | 13.10 | 12.97 | 13.02 | 3,644,920 | -0.09(-0.72%) |
Oct 17, 2013 | 12.96 | 13.13 | 12.92 | 13.12 | 3,091,330 | -0.04(-0.28%) |
Oct 16, 2013 | 13.12 | 13.22 | 13.10 | 13.16 | 3,656,696 | +0.20(+1.57%) |
Oct 15, 2013 | 12.97 | 13.01 | 12.92 | 12.95 | 1,893,356 | -0.03(-0.22%) |
Oct 14, 2013 | 12.83 | 13.00 | 12.81 | 12.98 | 1,621,045 | -0.01(-0.06%) |
Oct 11, 2013 | 12.95 | 12.99 | 12.86 | 12.99 | 2,976,322 | +0.10(+0.79%) |
Oct 10, 2013 | 12.65 | 12.89 | 12.65 | 12.89 | 3,057,497 | +0.39(+3.14%) |
Oct 09, 2013 | 12.53 | 12.56 | 12.33 | 12.49 | 2,417,460 | +0.07(+0.59%) |
Oct 08, 2013 | 12.59 | 12.61 | 12.41 | 12.42 | 2,573,672 | -0.30(-2.35%) |
Oct 07, 2013 | 12.62 | 12.77 | 12.60 | 12.72 | 2,098,238 | +0.00(+0.00%) |
Oct 04, 2013 | 12.68 | 12.75 | 12.62 | 12.72 | 2,440,955 | -0.10(-0.79%) |
Oct 03, 2013 | 12.90 | 12.92 | 12.74 | 12.82 | 3,059,318 | -0.07(-0.51%) |
Oct 02, 2013 | 12.86 | 12.89 | 12.74 | 12.89 | 4,410,141 | +0.21(+1.66%) |
Oct 01, 2013 | 12.68 | 12.78 | 12.64 | 12.68 | 4,846,241 | +0.28(+2.23%) |
Sep 30, 2013 | 12.38 | 12.54 | 12.36 | 12.40 | 2,950,113 | -0.07(-0.58%) |
Sep 27, 2013 | 12.40 | 12.49 | 12.36 | 12.47 | 3,073,831 | -0.08(-0.64%) |
Sep 26, 2013 | 12.42 | 12.58 | 12.42 | 12.55 | 2,662,421 | -0.07(-0.58%) |
Sep 25, 2013 | 12.73 | 12.79 | 12.58 | 12.62 | 5,872,810 | -0.01(-0.06%) |
Sep 24, 2013 | 12.68 | 12.75 | 12.54 | 12.63 | 4,825,917 | +0.19(+1.52%) |
Sep 23, 2013 | 12.42 | 12.46 | 12.37 | 12.44 | 4,313,501 | -0.25(-2.01%) |
Sep 20, 2013 | 12.75 | 12.76 | 12.70 | 12.70 | 3,847,692 | -0.31(-2.41%) |
Sep 19, 2013 | 13.11 | 13.13 | 12.96 | 13.01 | 4,243,645 | -0.13(-0.97%) |
Sep 18, 2013 | 12.82 | 13.20 | 12.74 | 13.14 | 4,596,624 | +0.36(+2.78%) |
Sep 17, 2013 | 12.63 | 12.80 | 12.61 | 12.78 | 4,650,010 | -0.23(-1.75%) |
Sep 16, 2013 | 13.09 | 13.13 | 13.00 | 13.01 | 3,158,476 | +0.12(+0.94%) |
Sep 13, 2013 | 12.83 | 12.91 | 12.76 | 12.89 | 2,678,545 | -0.04(-0.31%) |
Sep 12, 2013 | 12.96 | 13.01 | 12.90 | 12.93 | 2,732,758 | -0.01(-0.10%) |
Sep 11, 2013 | 12.90 | 12.96 | 12.84 | 12.94 | 1,942,803 | +0.02(+0.16%) |
Sep 10, 2013 | 12.90 | 12.92 | 12.85 | 12.92 | 2,897,455 | +0.24(+1.90%) |
Sep 09, 2013 | 12.53 | 12.71 | 12.53 | 12.68 | 2,863,371 | +0.27(+2.16%) |
Sep 06, 2013 | 12.47 | 12.48 | 12.27 | 12.41 | 2,544,614 | +0.02(+0.16%) |
Sep 05, 2013 | 12.38 | 12.45 | 12.35 | 12.39 | 2,609,980 | +0.20(+1.65%) |
Sep 04, 2013 | 11.96 | 12.19 | 11.94 | 12.19 | 4,476,127 | +0.32(+2.65%) |
Sep 03, 2013 | 11.91 | 11.94 | 11.78 | 11.88 | 1,685,183 | +0.16(+1.37%) |
Aug 30, 2013 | 11.76 | 11.79 | 11.67 | 11.72 | 1,547,946 | -0.05(-0.40%) |
Aug 29, 2013 | 11.74 | 11.87 | 11.73 | 11.76 | 1,312,332 | -0.05(-0.45%) |
Aug 28, 2013 | 11.74 | 11.90 | 11.74 | 11.82 | 3,470,343 | +0.30(+2.62%) |
Aug 27, 2013 | 11.68 | 11.74 | 11.51 | 11.51 | 3,491,268 | -0.40(-3.38%) |
Aug 26, 2013 | 11.95 | 12.04 | 11.90 | 11.92 | 1,569,433 | -0.12(-1.00%) |
Aug 23, 2013 | 12.06 | 12.06 | 11.92 | 12.04 | 2,676,178 | +0.13(+1.07%) |
Aug 22, 2013 | 11.93 | 11.97 | 11.84 | 11.91 | 1,708,890 | +0.01(+0.06%) |
Aug 21, 2013 | 11.92 | 12.04 | 11.82 | 11.90 | 2,798,376 | -0.11(-0.89%) |
Aug 20, 2013 | 11.88 | 12.07 | 11.87 | 12.01 | 2,037,611 | +0.02(+0.17%) |
Aug 19, 2013 | 12.15 | 12.19 | 11.97 | 11.99 | 3,233,355 | -0.09(-0.78%) |
Aug 16, 2013 | 11.94 | 12.11 | 11.92 | 12.08 | 2,686,327 | +0.18(+1.52%) |
Aug 15, 2013 | 11.88 | 11.91 | 11.76 | 11.90 | 1,954,993 | +0.02(+0.17%) |
Aug 14, 2013 | 11.88 | 11.94 | 11.84 | 11.88 | 2,045,994 | +0.01(+0.06%) |
Aug 13, 2013 | 11.77 | 11.88 | 11.72 | 11.88 | 2,293,198 | +0.02(+0.17%) |
Aug 12, 2013 | 11.87 | 11.92 | 11.78 | 11.86 | 3,752,515 | -0.13(-1.12%) |
Aug 09, 2013 | 11.85 | 12.04 | 11.85 | 11.99 | 2,673,971 | -0.05(-0.45%) |
Aug 08, 2013 | 11.85 | 12.07 | 11.84 | 12.04 | 3,972,141 | +0.36(+3.04%) |
Aug 07, 2013 | 11.79 | 11.83 | 11.66 | 11.69 | 2,513,109 | +0.06(+0.54%) |
Aug 06, 2013 | 11.69 | 11.71 | 11.59 | 11.63 | 2,710,913 | -0.04(-0.34%) |
Aug 05, 2013 | 11.68 | 11.71 | 11.57 | 11.67 | 2,056,750 | -0.01(-0.06%) |
Aug 02, 2013 | 11.56 | 11.73 | 11.53 | 11.67 | 3,723,863 | -0.16(-1.36%) |
Aug 01, 2013 | 11.77 | 11.85 | 11.73 | 11.83 | 4,262,064 | +0.15(+1.32%) |
Jul 31, 2013 | 11.74 | 11.81 | 11.62 | 11.68 | 5,489,411 | -0.16(-1.35%) |
Jul 30, 2013 | 11.80 | 11.90 | 11.74 | 11.84 | 8,439,959 | -0.88(-6.93%) |
Jul 29, 2013 | 12.75 | 12.80 | 12.45 | 12.72 | 5,845,733 | -0.41(-3.15%) |
Jul 26, 2013 | 13.14 | 13.19 | 12.90 | 13.14 | 7,018,774 | -0.16(-1.21%) |
Jul 25, 2013 | 13.08 | 13.31 | 13.04 | 13.30 | 3,323,417 | +0.18(+1.38%) |
Jul 24, 2013 | 13.13 | 13.16 | 13.04 | 13.12 | 2,670,185 | -0.12(-0.91%) |
Jul 23, 2013 | 13.33 | 13.35 | 13.17 | 13.24 | 1,994,216 | -0.01(-0.10%) |
Jul 22, 2013 | 13.22 | 13.31 | 13.00 | 13.25 | 3,079,554 | +0.25(+1.95%) |
Jul 19, 2013 | 13.05 | 13.05 | 12.94 | 13.00 | 2,693,745 | +0.08(+0.62%) |
Jul 18, 2013 | 12.84 | 12.96 | 12.84 | 12.92 | 4,072,049 | +0.31(+2.46%) |
Jul 17, 2013 | 12.66 | 12.68 | 12.52 | 12.61 | 1,595,410 | +0.15(+1.21%) |
Jul 16, 2013 | 12.54 | 12.55 | 12.40 | 12.46 | 1,922,281 | -0.05(-0.43%) |
Jul 15, 2013 | 12.48 | 12.52 | 12.42 | 12.51 | 1,854,997 | +0.14(+1.13%) |
Jul 12, 2013 | 12.14 | 12.37 | 12.10 | 12.37 | 2,931,220 | +0.01(+0.05%) |
Jul 11, 2013 | 12.26 | 12.37 | 12.15 | 12.36 | 2,958,844 | +0.29(+2.44%) |
Jul 10, 2013 | 12.05 | 12.14 | 11.94 | 12.07 | 3,495,530 | +0.03(+0.28%) |
Jul 09, 2013 | 12.03 | 12.03 | 11.89 | 12.03 | 2,372,179 | +0.14(+1.18%) |
Jul 08, 2013 | 11.94 | 12.01 | 11.83 | 11.89 | 3,266,406 | +0.16(+1.37%) |
Jul 05, 2013 | 11.70 | 11.77 | 11.55 | 11.73 | 3,386,177 | +0.23(+2.03%) |
Jul 03, 2013 | 11.21 | 11.54 | 11.19 | 11.50 | 2,187,997 | +0.12(+1.06%) |
Jul 02, 2013 | 11.37 | 11.53 | 11.29 | 11.38 | 6,067,275 | -0.15(-1.33%) |
Jul 01, 2013 | 11.58 | 11.70 | 11.50 | 11.53 | 4,010,839 | +0.09(+0.82%) |
Jun 28, 2013 | 11.33 | 11.49 | 11.27 | 11.44 | 7,032,256 | -0.25(-2.17%) |
Jun 27, 2013 | 11.67 | 11.80 | 11.60 | 11.69 | 4,154,944 | -0.17(-1.41%) |
Jun 26, 2013 | 11.93 | 11.96 | 11.79 | 11.86 | 2,125,760 | +0.09(+0.79%) |
Jun 25, 2013 | 11.70 | 11.81 | 11.57 | 11.77 | 3,459,879 | +0.21(+1.79%) |
Jun 24, 2013 | 11.50 | 11.69 | 11.46 | 11.56 | 3,883,297 | -0.15(-1.26%) |
Jun 21, 2013 | 11.81 | 11.82 | 11.50 | 11.71 | 3,383,448 | -0.09(-0.79%) |
Jun 20, 2013 | 12.03 | 12.07 | 11.75 | 11.80 | 5,929,761 | -0.52(-4.23%) |
Jun 19, 2013 | 12.60 | 12.71 | 12.32 | 12.32 | 3,394,411 | -0.21(-1.71%) |
Jun 18, 2013 | 12.65 | 12.68 | 12.51 | 12.54 | 2,307,343 | +0.14(+1.13%) |
Jun 17, 2013 | 12.46 | 12.56 | 12.30 | 12.40 | 2,440,444 | +0.03(+0.22%) |
Jun 14, 2013 | 12.43 | 12.56 | 12.32 | 12.37 | 2,314,141 | -0.24(-1.91%) |
Jun 13, 2013 | 12.35 | 12.62 | 12.30 | 12.61 | 3,534,776 | +0.35(+2.89%) |
Jun 12, 2013 | 12.52 | 12.53 | 12.23 | 12.26 | 4,310,092 | -0.28(-2.24%) |
Jun 11, 2013 | 12.51 | 12.68 | 12.45 | 12.54 | 6,729,062 | -0.30(-2.34%) |
Jun 10, 2013 | 12.88 | 12.90 | 12.72 | 12.84 | 3,508,575 | +0.02(+0.16%) |
Jun 07, 2013 | 12.72 | 12.83 | 12.62 | 12.82 | 4,297,889 | +0.12(+0.95%) |
Jun 06, 2013 | 12.70 | 12.72 | 12.48 | 12.70 | 6,096,944 | -0.10(-0.78%) |
Jun 05, 2013 | 13.03 | 13.05 | 12.76 | 12.80 | 7,786,710 | -0.16(-1.24%) |
Jun 04, 2013 | 13.07 | 13.15 | 12.88 | 12.96 | 3,593,116 | -0.13(-0.97%) |
Jun 03, 2013 | 12.99 | 13.12 | 12.88 | 13.08 | 4,987,841 | +0.26(+2.03%) |
May 31, 2013 | 13.04 | 13.12 | 12.82 | 12.82 | 3,761,924 | -0.29(-2.19%) |
May 30, 2013 | 13.04 | 13.18 | 13.03 | 13.11 | 4,623,542 | +0.11(+0.82%) |
May 29, 2013 | 13.00 | 13.03 | 12.91 | 13.00 | 5,094,305 | -0.12(-0.92%) |
May 28, 2013 | 13.28 | 13.29 | 13.04 | 13.12 | 4,534,103 | +0.19(+1.45%) |
May 24, 2013 | 12.92 | 12.94 | 12.79 | 12.94 | 3,892,103 | -0.08(-0.62%) |
May 23, 2013 | 12.92 | 13.09 | 12.82 | 13.02 | 5,303,540 | -0.18(-1.37%) |
May 22, 2013 | 13.33 | 13.66 | 13.12 | 13.20 | 7,496,481 | +0.07(+0.51%) |
May 21, 2013 | 13.09 | 13.18 | 13.03 | 13.13 | 2,735,710 | -0.19(-1.40%) |
May 20, 2013 | 13.25 | 13.34 | 13.22 | 13.32 | 2,567,279 | -0.07(-0.50%) |
May 17, 2013 | 13.20 | 13.43 | 13.15 | 13.38 | 3,733,152 | +0.34(+2.61%) |
May 16, 2013 | 13.15 | 13.18 | 13.01 | 13.04 | 2,455,597 | +0.01(+0.05%) |
May 15, 2013 | 13.00 | 13.06 | 12.96 | 13.04 | 2,743,807 | +0.19(+1.51%) |
May 13, 2013 | 12.76 | 12.84 | 12.72 | 12.84 | 2,161,768 | -0.17(-1.33%) |
May 10, 2013 | 12.94 | 13.02 | 12.87 | 13.02 | 3,408,595 | +0.24(+1.88%) |
May 09, 2013 | 12.95 | 12.98 | 12.74 | 12.78 | 5,019,829 | -0.11(-0.88%) |
May 08, 2013 | 12.74 | 12.91 | 12.73 | 12.89 | 2,989,753 | +0.16(+1.26%) |
May 07, 2013 | 12.86 | 12.88 | 12.71 | 12.73 | 4,822,975 | +0.24(+1.93%) |
May 06, 2013 | 12.42 | 12.56 | 12.41 | 12.49 | 2,755,030 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.43 | 12.08 | 12.41 | 4,633,063 | +0.33(+2.71%) |
May 02, 2013 | 11.93 | 12.10 | 11.90 | 12.08 | 2,681,933 | +0.13(+1.12%) |
May 01, 2013 | 12.07 | 12.10 | 11.92 | 11.95 | 3,462,436 | -0.03(-0.22%) |
Apr 30, 2013 | 11.97 | 12.02 | 11.83 | 11.97 | 4,748,272 | +0.07(+0.62%) |
Apr 29, 2013 | 12.04 | 12.06 | 11.87 | 11.90 | 7,236,486 | -0.17(-1.38%) |
Apr 26, 2013 | 12.03 | 12.09 | 12.03 | 12.07 | 3,065,293 | +0.02(+0.17%) |
Apr 25, 2013 | 12.11 | 12.17 | 12.01 | 12.05 | 2,817,016 | +0.01(+0.05%) |
Apr 24, 2013 | 12.10 | 12.15 | 11.97 | 12.04 | 5,578,230 | -0.16(-1.31%) |
Apr 23, 2013 | 12.18 | 12.22 | 12.09 | 12.20 | 3,868,987 | +0.26(+2.17%) |
Apr 22, 2013 | 11.93 | 11.97 | 11.76 | 11.94 | 3,002,742 | +0.19(+1.64%) |
Apr 19, 2013 | 11.71 | 11.76 | 11.63 | 11.75 | 4,945,873 | +0.21(+1.79%) |
Apr 18, 2013 | 11.67 | 11.69 | 11.46 | 11.54 | 3,848,700 | -0.31(-2.64%) |
Apr 17, 2013 | 11.93 | 11.97 | 11.67 | 11.85 | 3,971,914 | -0.37(-3.05%) |
Apr 16, 2013 | 12.17 | 12.23 | 12.01 | 12.23 | 3,876,095 | +0.35(+2.97%) |
Apr 15, 2013 | 12.15 | 12.21 | 11.86 | 11.87 | 3,561,054 | -0.45(-3.62%) |
Apr 12, 2013 | 12.25 | 12.33 | 12.16 | 12.32 | 2,007,719 | -0.11(-0.86%) |
Apr 11, 2013 | 12.50 | 12.61 | 12.38 | 12.43 | 5,584,381 | +0.19(+1.58%) |
Apr 10, 2013 | 12.14 | 12.35 | 12.07 | 12.23 | 5,771,775 | +0.48(+4.08%) |
Apr 09, 2013 | 11.65 | 11.82 | 11.59 | 11.75 | 3,698,789 | +0.33(+2.92%) |
Apr 08, 2013 | 11.39 | 11.43 | 11.26 | 11.42 | 2,633,669 | -0.14(-1.21%) |
Apr 05, 2013 | 11.26 | 11.59 | 11.19 | 11.56 | 4,267,281 | -0.07(-0.57%) |
Apr 04, 2013 | 11.57 | 11.68 | 11.49 | 11.63 | 2,379,250 | +0.05(+0.40%) |
Apr 03, 2013 | 11.84 | 11.88 | 11.55 | 11.58 | 3,925,331 | -0.36(-3.01%) |
Apr 02, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 3,871,101 | +0.25(+2.11%) |
Apr 01, 2013 | 11.79 | 11.86 | 11.65 | 11.69 | 2,334,743 | -0.13(-1.13%) |
Mar 28, 2013 | 11.88 | 11.89 | 11.76 | 11.83 | 3,463,630 | +0.18(+1.54%) |
Mar 27, 2013 | 11.48 | 11.71 | 11.45 | 11.65 | 3,304,346 | +0.01(+0.06%) |
Mar 26, 2013 | 11.49 | 11.66 | 11.47 | 11.64 | 3,668,171 | +0.14(+1.22%) |
Mar 25, 2013 | 12.03 | 12.03 | 11.27 | 11.50 | 10,688,253 | -0.43(-3.63%) |
Mar 22, 2013 | 12.01 | 12.04 | 11.87 | 11.93 | 4,051,041 | +0.09(+0.73%) |
Mar 21, 2013 | 11.94 | 11.99 | 11.79 | 11.85 | 3,976,464 | -0.11(-0.89%) |
Mar 20, 2013 | 12.07 | 12.12 | 11.86 | 11.95 | 4,223,801 | -0.03(-0.28%) |
Mar 19, 2013 | 12.31 | 12.33 | 11.90 | 11.99 | 7,091,335 | -0.30(-2.44%) |
Mar 18, 2013 | 12.32 | 12.42 | 12.23 | 12.29 | 5,513,645 | -0.52(-4.06%) |
Mar 15, 2013 | 12.93 | 12.97 | 12.79 | 12.81 | 7,830,912 | -0.05(-0.36%) |
Mar 14, 2013 | 12.69 | 12.86 | 12.67 | 12.85 | 4,361,153 | +0.33(+2.66%) |
Mar 13, 2013 | 12.40 | 12.56 | 12.35 | 12.52 | 3,205,418 | +0.09(+0.75%) |
Mar 12, 2013 | 12.55 | 12.59 | 12.38 | 12.43 | 7,122,482 | -0.08(-0.64%) |
Mar 11, 2013 | 12.38 | 12.51 | 12.30 | 12.51 | 7,201,045 | -0.18(-1.42%) |
Mar 08, 2013 | 12.69 | 12.73 | 12.60 | 12.69 | 14,560,637 | +0.16(+1.28%) |
Mar 07, 2013 | 12.41 | 12.53 | 12.40 | 12.53 | 14,054,885 | +0.27(+2.23%) |
Mar 06, 2013 | 12.25 | 12.29 | 12.07 | 12.25 | 6,976,564 | -0.02(-0.16%) |
Mar 05, 2013 | 12.28 | 12.40 | 12.26 | 12.27 | 5,970,831 | +0.09(+0.77%) |
Mar 04, 2013 | 12.01 | 12.20 | 11.95 | 12.18 | 1,714,041 | +0.07(+0.55%) |
Mar 01, 2013 | 11.83 | 12.17 | 11.79 | 12.11 | 3,776,707 | -0.24(-1.94%) |
Feb 28, 2013 | 12.45 | 12.52 | 12.34 | 12.35 | 4,060,088 | +0.05(+0.38%) |
Feb 27, 2013 | 12.02 | 12.35 | 12.00 | 12.31 | 5,628,349 | +0.25(+2.10%) |
Feb 26, 2013 | 12.07 | 12.12 | 11.90 | 12.05 | 6,296,472 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.75 | 12.06 | 12.08 | 6,565,118 | -0.45(-3.61%) |
Feb 22, 2013 | 12.53 | 12.56 | 12.41 | 12.53 | 4,488,809 | +0.06(+0.48%) |
Feb 21, 2013 | 12.61 | 12.61 | 12.42 | 12.47 | 3,908,657 | -0.33(-2.60%) |
Feb 20, 2013 | 13.07 | 13.09 | 12.78 | 12.81 | 4,009,139 | -0.38(-2.89%) |
Feb 19, 2013 | 13.21 | 13.26 | 13.15 | 13.19 | 2,671,787 | +0.10(+0.76%) |
Feb 15, 2013 | 13.15 | 13.21 | 13.03 | 13.09 | 2,682,485 | -0.01(-0.10%) |
Feb 14, 2013 | 12.96 | 13.13 | 12.93 | 13.10 | 4,959,996 | -0.21(-1.58%) |
Feb 13, 2013 | 13.44 | 13.50 | 13.26 | 13.31 | 5,554,679 | -0.23(-1.70%) |
Feb 12, 2013 | 13.26 | 13.58 | 13.22 | 13.54 | 13,535,946 | +1.13(+9.13%) |
Feb 11, 2013 | 12.46 | 12.46 | 12.32 | 12.41 | 1,803,896 | -0.01(-0.11%) |
Feb 08, 2013 | 12.42 | 12.48 | 12.38 | 12.42 | 2,668,496 | +0.29(+2.39%) |
Feb 07, 2013 | 12.20 | 12.22 | 12.01 | 12.13 | 2,806,855 | -0.08(-0.65%) |
Feb 06, 2013 | 12.03 | 12.22 | 12.00 | 12.21 | 3,830,815 | +0.15(+1.26%) |
Feb 04, 2013 | 12.22 | 12.24 | 12.04 | 12.06 | 5,284,736 | -0.38(-3.07%) |
Feb 01, 2013 | 12.63 | 12.51 | 12.38 | 12.44 | 4,764,800 | -0.18(-1.46%) |
Jan 31, 2013 | 12.38 | 12.69 | 12.36 | 12.63 | 4,528,460 | +0.09(+0.68%) |
Jan 30, 2013 | 12.39 | 12.57 | 12.38 | 12.54 | 3,259,515 | +0.05(+0.42%) |
Jan 29, 2013 | 12.36 | 12.52 | 12.36 | 12.49 | 2,399,075 | -0.14(-1.10%) |
Jan 28, 2013 | 12.72 | 12.72 | 12.59 | 12.63 | 3,232,205 | +0.04(+0.31%) |
Jan 25, 2013 | 12.55 | 12.59 | 12.46 | 12.59 | 2,146,641 | +0.15(+1.22%) |
Jan 24, 2013 | 12.36 | 12.49 | 12.34 | 12.44 | 3,159,812 | +0.03(+0.21%) |
Jan 23, 2013 | 12.38 | 12.46 | 12.32 | 12.41 | 3,943,847 | -0.11(-0.90%) |
Jan 22, 2013 | 12.41 | 12.54 | 12.37 | 12.52 | 6,313,275 | +0.03(+0.21%) |
Jan 18, 2013 | 12.48 | 12.51 | 12.38 | 12.49 | 2,440,544 | +0.03(+0.26%) |
Jan 17, 2013 | 12.44 | 12.52 | 12.34 | 12.46 | 2,236,419 | +0.09(+0.69%) |
Jan 16, 2013 | 12.23 | 12.38 | 12.22 | 12.38 | 4,521,379 | -0.19(-1.52%) |
Jan 15, 2013 | 12.41 | 12.60 | 12.34 | 12.57 | 6,800,772 | -0.10(-0.78%) |
Jan 14, 2013 | 12.63 | 12.68 | 12.57 | 12.67 | 3,615,924 | -0.05(-0.36%) |
Jan 11, 2013 | 12.73 | 12.73 | 12.57 | 12.71 | 4,126,634 | +0.14(+1.10%) |
Jan 10, 2013 | 12.49 | 12.63 | 12.38 | 12.57 | 4,984,994 | +0.24(+1.92%) |
Jan 09, 2013 | 12.44 | 12.52 | 12.28 | 12.34 | 5,301,120 | +0.16(+1.35%) |
Jan 08, 2013 | 12.26 | 12.32 | 12.09 | 12.17 | 5,331,738 | +0.01(+0.11%) |
Jan 07, 2013 | 12.13 | 12.19 | 12.07 | 12.16 | 7,958,153 | +0.40(+3.42%) |
Jan 04, 2013 | 11.67 | 11.79 | 11.63 | 11.76 | 2,105,489 | +0.09(+0.73%) |
Jan 03, 2013 | 11.71 | 11.75 | 11.64 | 11.67 | 2,343,376 | -0.16(-1.39%) |
Jan 02, 2013 | 11.78 | 11.85 | 11.69 | 11.84 | 5,803,759 | +0.43(+3.76%) |
Dec 31, 2012 | 11.24 | 11.49 | 11.09 | 11.41 | 4,881,992 | +0.37(+3.34%) |
Dec 28, 2012 | 11.12 | 11.18 | 11.03 | 11.04 | 3,116,418 | -0.30(-2.62%) |
Dec 27, 2012 | 11.35 | 11.39 | 11.16 | 11.34 | 4,266,004 | +0.12(+1.06%) |
Dec 26, 2012 | 11.27 | 11.29 | 11.12 | 11.22 | 1,662,097 | -0.02(-0.18%) |
Dec 24, 2012 | 11.16 | 11.39 | 10.94 | 11.24 | 1,034,429 | -0.01(-0.12%) |
Dec 21, 2012 | 11.14 | 11.28 | 11.12 | 11.25 | 4,156,620 | -0.26(-2.29%) |
Dec 20, 2012 | 11.41 | 11.51 | 11.38 | 11.51 | 4,792,202 | +0.16(+1.45%) |
Dec 19, 2012 | 11.53 | 11.56 | 11.32 | 11.35 | 7,134,991 | +0.10(+0.88%) |
Dec 18, 2012 | 11.08 | 11.25 | 11.05 | 11.25 | 3,575,720 | +0.26(+2.40%) |
Dec 17, 2012 | 10.84 | 10.99 | 10.83 | 10.99 | 2,676,501 | +0.11(+1.03%) |
Dec 14, 2012 | 10.81 | 10.88 | 10.77 | 10.87 | 5,364,565 | +0.14(+1.29%) |
Dec 13, 2012 | 10.75 | 10.83 | 10.70 | 10.74 | 4,935,004 | +0.07(+0.68%) |
Dec 12, 2012 | 10.64 | 10.81 | 10.57 | 10.66 | 2,847,105 | +0.09(+0.81%) |
Dec 11, 2012 | 10.56 | 10.60 | 10.53 | 10.58 | 2,794,484 | +0.03(+0.25%) |
Dec 10, 2012 | 10.53 | 10.59 | 10.52 | 10.55 | 1,880,867 | -0.09(-0.81%) |
Dec 07, 2012 | 10.59 | 10.64 | 10.56 | 10.64 | 3,616,757 | +0.03(+0.25%) |
Dec 06, 2012 | 10.62 | 10.63 | 10.52 | 10.61 | 4,088,044 | +0.11(+1.07%) |
Dec 05, 2012 | 10.37 | 10.58 | 10.33 | 10.50 | 4,148,970 | +0.14(+1.34%) |