Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.24 | 12.64 | 12.21 | 12.25 | 1,351,009 | +0.07(+0.54%) |
Nov 27, 2013 | 11.41 | 12.23 | 11.37 | 12.19 | 4,336,888 | +0.91(+8.03%) |
Nov 26, 2013 | 11.86 | 12.17 | 11.14 | 11.28 | 4,871,884 | -0.72(-5.96%) |
Nov 25, 2013 | 11.49 | 12.13 | 11.41 | 12.00 | 5,347,532 | +0.45(+3.92%) |
Nov 22, 2013 | 11.49 | 11.56 | 11.36 | 11.54 | 955,820 | +0.07(+0.64%) |
Nov 21, 2013 | 11.56 | 11.67 | 11.47 | 11.47 | 1,295,353 | -0.09(-0.76%) |
Nov 20, 2013 | 11.21 | 11.67 | 11.15 | 11.56 | 1,155,288 | +0.35(+3.13%) |
Nov 19, 2013 | 11.58 | 11.64 | 11.16 | 11.21 | 1,692,525 | -0.36(-3.09%) |
Nov 18, 2013 | 11.50 | 11.77 | 11.32 | 11.56 | 1,533,128 | +0.07(+0.57%) |
Nov 15, 2013 | 11.27 | 11.61 | 11.02 | 11.50 | 1,071,148 | +0.23(+2.01%) |
Nov 14, 2013 | 11.28 | 11.33 | 11.05 | 11.27 | 612,500 | -0.06(-0.52%) |
Nov 13, 2013 | 11.13 | 11.37 | 11.03 | 11.33 | 1,022,431 | +0.16(+1.44%) |
Nov 12, 2013 | 11.09 | 11.23 | 11.00 | 11.17 | 1,054,312 | +0.05(+0.46%) |
Nov 11, 2013 | 10.64 | 11.23 | 10.60 | 11.12 | 1,698,215 | +0.43(+4.03%) |
Nov 08, 2013 | 10.69 | 10.74 | 10.45 | 10.69 | 1,233,757 | -0.02(-0.20%) |
Nov 07, 2013 | 10.75 | 10.85 | 10.51 | 10.71 | 889,746 | -0.05(-0.47%) |
Nov 06, 2013 | 10.72 | 10.79 | 10.58 | 10.76 | 666,550 | +0.07(+0.61%) |
Nov 05, 2013 | 10.88 | 10.89 | 10.60 | 10.70 | 955,849 | -0.21(-1.94%) |
Nov 04, 2013 | 10.51 | 10.99 | 10.48 | 10.91 | 1,457,431 | +0.40(+3.82%) |
Nov 01, 2013 | 10.28 | 10.55 | 10.25 | 10.51 | 996,887 | +0.19(+1.84%) |
Oct 31, 2013 | 10.65 | 10.65 | 10.28 | 10.32 | 1,308,005 | -0.32(-3.02%) |
Oct 30, 2013 | 10.72 | 10.88 | 10.47 | 10.64 | 952,970 | -0.07(-0.61%) |
Oct 29, 2013 | 10.56 | 10.74 | 10.51 | 10.70 | 705,794 | +0.15(+1.38%) |
Oct 28, 2013 | 10.78 | 10.78 | 10.51 | 10.56 | 978,589 | -0.24(-2.23%) |
Oct 25, 2013 | 10.80 | 10.91 | 10.54 | 10.80 | 1,033,348 | -0.02(-0.20%) |
Oct 24, 2013 | 10.62 | 10.87 | 10.45 | 10.82 | 1,340,304 | +0.22(+2.07%) |
Oct 23, 2013 | 10.51 | 10.64 | 10.40 | 10.60 | 810,811 | +0.02(+0.21%) |
Oct 22, 2013 | 10.53 | 10.72 | 10.40 | 10.58 | 869,322 | +0.18(+1.68%) |
Oct 21, 2013 | 10.32 | 10.80 | 10.28 | 10.40 | 2,288,634 | +0.10(+0.99%) |
Oct 18, 2013 | 10.07 | 10.33 | 10.00 | 10.30 | 1,133,218 | +0.30(+2.99%) |
Oct 17, 2013 | 9.834 | 10.01 | 9.783 | 10.00 | 943,666 | +0.18(+1.86%) |
Oct 16, 2013 | 9.710 | 9.951 | 9.601 | 9.820 | 1,067,280 | +0.12(+1.28%) |
Oct 15, 2013 | 9.849 | 9.929 | 9.681 | 9.695 | 958,132 | -0.20(-1.99%) |
Oct 14, 2013 | 9.995 | 10.02 | 9.867 | 9.893 | 813,168 | -0.20(-2.02%) |
Oct 11, 2013 | 9.900 | 10.20 | 9.900 | 10.10 | 891,569 | +0.16(+1.62%) |
Oct 10, 2013 | 9.798 | 10.14 | 9.776 | 9.936 | 915,246 | +0.22(+2.25%) |
Oct 09, 2013 | 10.08 | 10.08 | 9.695 | 9.717 | 1,186,379 | -0.30(-2.99%) |
Oct 08, 2013 | 9.914 | 10.21 | 9.856 | 10.02 | 1,472,982 | +0.06(+0.59%) |
Oct 07, 2013 | 10.43 | 10.54 | 9.947 | 9.958 | 2,464,324 | -0.56(-5.34%) |
Oct 04, 2013 | 9.564 | 10.56 | 9.520 | 10.52 | 3,699,960 | +0.97(+10.17%) |
Oct 03, 2013 | 9.601 | 9.688 | 9.454 | 9.549 | 1,543,941 | +0.03(+0.31%) |
Oct 02, 2013 | 9.308 | 9.520 | 9.235 | 9.520 | 1,597,257 | +0.15(+1.64%) |
Oct 01, 2013 | 9.491 | 9.506 | 9.345 | 9.367 | 1,233,385 | -0.08(-0.85%) |
Sep 30, 2013 | 9.352 | 9.506 | 9.192 | 9.447 | 1,149,882 | +0.00(+0.00%) |
Sep 27, 2013 | 9.418 | 9.535 | 9.345 | 9.447 | 7,124,199 | -0.07(-0.77%) |
Sep 26, 2013 | 9.586 | 9.754 | 9.462 | 9.520 | 1,219,164 | -0.05(-0.53%) |
Sep 25, 2013 | 9.761 | 9.761 | 9.454 | 9.571 | 2,399,273 | -0.23(-2.38%) |
Sep 24, 2013 | 9.608 | 9.893 | 9.411 | 9.805 | 2,460,337 | +0.15(+1.59%) |
Sep 23, 2013 | 9.644 | 9.834 | 9.630 | 9.652 | 1,348,330 | +0.01(+0.15%) |
Sep 20, 2013 | 9.856 | 9.918 | 9.608 | 9.637 | 2,415,221 | -0.19(-1.93%) |
Sep 19, 2013 | 9.966 | 10.13 | 9.812 | 9.827 | 1,210,913 | -0.15(-1.54%) |
Sep 18, 2013 | 9.820 | 10.09 | 9.798 | 9.980 | 768,971 | +0.08(+0.81%) |
Sep 17, 2013 | 9.914 | 9.995 | 9.805 | 9.900 | 906,399 | +0.06(+0.59%) |
Sep 16, 2013 | 9.895 | 9.973 | 9.805 | 9.841 | 1,518,409 | -0.02(-0.22%) |
Sep 13, 2013 | 9.885 | 9.973 | 9.790 | 9.863 | 1,790,197 | -0.09(-0.95%) |
Sep 12, 2013 | 10.05 | 10.05 | 9.834 | 9.958 | 975,343 | -0.12(-1.23%) |
Sep 11, 2013 | 10.08 | 10.18 | 10.00 | 10.08 | 1,025,462 | +0.02(+0.22%) |
Sep 10, 2013 | 9.812 | 10.18 | 9.794 | 10.06 | 1,820,180 | +0.34(+3.45%) |
Sep 09, 2013 | 9.871 | 9.929 | 9.652 | 9.725 | 2,205,729 | -0.12(-1.19%) |
Sep 06, 2013 | 9.761 | 10.06 | 9.601 | 9.841 | 2,927,949 | +0.07(+0.75%) |
Sep 05, 2013 | 9.907 | 9.966 | 9.732 | 9.768 | 1,920,885 | -0.04(-0.37%) |
Sep 04, 2013 | 10.01 | 10.04 | 9.783 | 9.805 | 2,116,485 | -0.23(-2.33%) |
Sep 03, 2013 | 10.08 | 10.32 | 9.863 | 10.04 | 1,683,295 | +0.06(+0.59%) |
Aug 30, 2013 | 10.26 | 10.28 | 9.871 | 9.980 | 1,545,576 | -0.29(-2.84%) |
Aug 29, 2013 | 10.10 | 10.29 | 10.08 | 10.27 | 1,026,028 | +0.14(+1.37%) |
Aug 28, 2013 | 10.15 | 10.22 | 9.966 | 10.13 | 2,377,038 | +0.01(+0.07%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.10 | 10.13 | 2,644,095 | -0.33(-3.14%) |
Aug 26, 2013 | 10.66 | 10.69 | 10.29 | 10.45 | 3,370,054 | +0.24(+2.36%) |
Aug 23, 2013 | 10.54 | 10.64 | 10.14 | 10.21 | 1,854,173 | -0.34(-3.25%) |
Aug 22, 2013 | 10.59 | 10.76 | 10.36 | 10.56 | 1,510,733 | -0.02(-0.21%) |
Aug 21, 2013 | 10.75 | 11.03 | 10.57 | 10.58 | 3,152,919 | -0.09(-0.82%) |
Aug 20, 2013 | 10.58 | 10.91 | 10.08 | 10.67 | 15,137,330 | -1.50(-12.36%) |
Aug 19, 2013 | 12.81 | 12.88 | 12.10 | 12.17 | 2,004,870 | -0.64(-4.96%) |
Aug 16, 2013 | 12.99 | 13.04 | 12.78 | 12.81 | 1,081,688 | -0.28(-2.12%) |
Aug 15, 2013 | 13.32 | 13.48 | 13.05 | 13.08 | 1,144,476 | -0.29(-2.18%) |
Aug 14, 2013 | 13.41 | 13.52 | 13.16 | 13.38 | 903,308 | -0.07(-0.54%) |
Aug 13, 2013 | 13.40 | 13.62 | 13.14 | 13.45 | 1,079,210 | +0.03(+0.22%) |
Aug 12, 2013 | 13.37 | 13.44 | 13.15 | 13.42 | 728,573 | -0.01(-0.11%) |
Aug 09, 2013 | 13.21 | 13.51 | 13.08 | 13.43 | 1,089,264 | +0.22(+1.66%) |
Aug 08, 2013 | 13.03 | 13.30 | 13.00 | 13.21 | 766,560 | +0.23(+1.80%) |
Aug 07, 2013 | 13.21 | 13.21 | 12.74 | 12.98 | 782,871 | -0.23(-1.77%) |
Aug 06, 2013 | 13.07 | 13.24 | 12.84 | 13.21 | 1,158,126 | +0.11(+0.84%) |
Aug 05, 2013 | 13.06 | 13.20 | 12.99 | 13.10 | 901,345 | +0.01(+0.11%) |
Aug 02, 2013 | 13.04 | 13.33 | 12.90 | 13.09 | 877,819 | +0.04(+0.34%) |
Aug 01, 2013 | 13.13 | 13.25 | 13.00 | 13.05 | 1,010,402 | +0.01(+0.11%) |
Jul 31, 2013 | 12.81 | 13.19 | 12.75 | 13.03 | 952,526 | +0.25(+1.94%) |
Jul 30, 2013 | 12.82 | 12.82 | 12.52 | 12.78 | 1,491,146 | -0.04(-0.28%) |
Jul 29, 2013 | 13.21 | 13.24 | 12.68 | 12.82 | 1,834,899 | -0.62(-4.62%) |
Jul 26, 2013 | 13.13 | 13.56 | 13.02 | 13.44 | 1,216,112 | +0.18(+1.38%) |
Jul 25, 2013 | 13.18 | 13.43 | 13.09 | 13.26 | 1,087,661 | +0.08(+0.61%) |
Jul 24, 2013 | 13.35 | 13.56 | 13.10 | 13.18 | 1,367,897 | -0.14(-1.04%) |
Jul 23, 2013 | 13.54 | 13.69 | 13.29 | 13.32 | 885,436 | -0.23(-1.67%) |
Jul 22, 2013 | 13.22 | 13.58 | 13.18 | 13.54 | 1,126,569 | +0.37(+2.77%) |
Jul 19, 2013 | 13.14 | 13.45 | 13.08 | 13.18 | 1,362,090 | +0.06(+0.45%) |
Jul 18, 2013 | 12.98 | 13.20 | 12.91 | 13.12 | 902,928 | +0.13(+1.01%) |
Jul 17, 2013 | 12.56 | 13.05 | 12.51 | 12.99 | 1,062,654 | +0.42(+3.31%) |
Jul 16, 2013 | 12.70 | 12.75 | 12.42 | 12.57 | 1,293,060 | -0.07(-0.52%) |
Jul 15, 2013 | 12.31 | 12.67 | 12.13 | 12.64 | 1,013,154 | +0.37(+2.97%) |
Jul 12, 2013 | 12.39 | 12.46 | 12.15 | 12.27 | 1,255,548 | -0.15(-1.18%) |
Jul 11, 2013 | 12.66 | 12.73 | 12.29 | 12.42 | 1,905,367 | -0.31(-2.47%) |
Jul 10, 2013 | 13.56 | 13.60 | 12.73 | 12.73 | 2,037,281 | -0.85(-6.29%) |
Jul 09, 2013 | 12.98 | 13.83 | 12.95 | 13.59 | 3,275,833 | +0.69(+5.38%) |
Jul 08, 2013 | 12.89 | 12.98 | 12.65 | 12.89 | 1,092,622 | -0.01(-0.11%) |
Jul 05, 2013 | 12.51 | 12.95 | 12.32 | 12.91 | 1,434,332 | +0.53(+4.31%) |
Jul 03, 2013 | 12.27 | 12.43 | 12.23 | 12.37 | 588,483 | +0.04(+0.30%) |
Jul 02, 2013 | 12.53 | 12.84 | 12.21 | 12.34 | 1,757,866 | -0.36(-2.82%) |
Jul 01, 2013 | 11.93 | 12.78 | 11.80 | 12.70 | 2,979,330 | +1.04(+8.96%) |
Jun 28, 2013 | 11.51 | 11.79 | 11.48 | 11.65 | 3,007,556 | +0.09(+0.76%) |
Jun 27, 2013 | 12.07 | 12.07 | 11.47 | 11.56 | 1,824,673 | -0.45(-3.77%) |
Jun 26, 2013 | 11.46 | 12.04 | 11.43 | 12.02 | 4,193,499 | +0.62(+5.45%) |
Jun 25, 2013 | 12.39 | 12.92 | 10.92 | 11.40 | 12,322,913 | -2.34(-17.06%) |
Jun 24, 2013 | 13.64 | 13.91 | 13.42 | 13.74 | 2,459,864 | -0.11(-0.79%) |
Jun 21, 2013 | 13.50 | 13.99 | 13.37 | 13.85 | 2,278,086 | +0.39(+2.87%) |
Jun 20, 2013 | 13.68 | 13.72 | 13.39 | 13.46 | 1,416,180 | -0.28(-2.07%) |
Jun 19, 2013 | 14.15 | 14.24 | 13.70 | 13.75 | 2,320,433 | -0.44(-3.09%) |
Jun 18, 2013 | 14.24 | 14.47 | 14.07 | 14.19 | 1,210,363 | +0.00(+0.00%) |
Jun 17, 2013 | 14.30 | 14.61 | 14.08 | 14.19 | 1,251,856 | +0.04(+0.31%) |
Jun 14, 2013 | 14.27 | 14.78 | 14.14 | 14.14 | 1,635,898 | -0.05(-0.36%) |
Jun 13, 2013 | 15.51 | 15.56 | 14.11 | 14.19 | 4,647,806 | -1.36(-8.73%) |
Jun 12, 2013 | 16.62 | 16.81 | 15.46 | 15.55 | 2,105,001 | -1.01(-6.08%) |
Jun 11, 2013 | 16.41 | 17.22 | 16.14 | 16.56 | 1,707,381 | +0.01(+0.04%) |
Jun 10, 2013 | 16.46 | 16.81 | 16.22 | 16.55 | 963,155 | +0.11(+0.67%) |
Jun 07, 2013 | 15.32 | 16.51 | 15.23 | 16.44 | 1,479,021 | +1.18(+7.75%) |
Jun 06, 2013 | 15.36 | 15.47 | 15.13 | 15.26 | 1,095,464 | -0.28(-1.83%) |
Jun 05, 2013 | 16.21 | 16.21 | 15.48 | 15.54 | 1,218,687 | -0.56(-3.49%) |
Jun 04, 2013 | 16.28 | 16.54 | 15.89 | 16.11 | 1,098,535 | -0.20(-1.25%) |
Jun 03, 2013 | 16.54 | 16.69 | 16.09 | 16.31 | 1,215,497 | -0.12(-0.71%) |
May 31, 2013 | 16.11 | 16.89 | 16.06 | 16.43 | 1,365,148 | +0.25(+1.53%) |
May 30, 2013 | 16.01 | 16.25 | 15.79 | 16.18 | 900,263 | +0.26(+1.60%) |
May 29, 2013 | 16.25 | 16.32 | 15.62 | 15.92 | 1,090,261 | -0.37(-2.24%) |
May 28, 2013 | 16.57 | 16.83 | 16.24 | 16.29 | 1,456,343 | +0.11(+0.68%) |
May 24, 2013 | 16.40 | 16.40 | 16.01 | 16.18 | 1,076,714 | -0.23(-1.38%) |
May 23, 2013 | 15.78 | 16.40 | 15.59 | 16.40 | 1,523,144 | +0.52(+3.26%) |
May 22, 2013 | 16.16 | 16.42 | 15.67 | 15.89 | 1,830,000 | -0.20(-1.23%) |
May 21, 2013 | 15.86 | 16.44 | 15.78 | 16.08 | 1,722,852 | +0.31(+1.94%) |
May 20, 2013 | 15.12 | 15.89 | 15.02 | 15.78 | 3,369,115 | +1.18(+8.05%) |
May 17, 2013 | 14.48 | 14.78 | 14.39 | 14.60 | 1,418,503 | +0.12(+0.86%) |
May 16, 2013 | 14.78 | 14.86 | 14.34 | 14.48 | 1,463,457 | -0.38(-2.56%) |
May 15, 2013 | 14.89 | 15.16 | 14.78 | 14.86 | 1,522,146 | -0.55(-3.55%) |
May 13, 2013 | 16.86 | 17.31 | 14.50 | 15.40 | 11,396,823 | -1.61(-9.48%) |
May 10, 2013 | 16.10 | 17.19 | 16.02 | 17.02 | 5,773,242 | +0.90(+5.57%) |
May 09, 2013 | 16.44 | 16.64 | 14.75 | 16.12 | 18,715,516 | +3.15(+24.25%) |
May 08, 2013 | 13.21 | 13.34 | 12.77 | 12.97 | 1,722,274 | -0.30(-2.25%) |
May 07, 2013 | 13.27 | 13.40 | 13.14 | 13.27 | 968,312 | +0.06(+0.44%) |
May 06, 2013 | 13.54 | 13.61 | 13.13 | 13.21 | 957,090 | -0.32(-2.37%) |
May 03, 2013 | 13.43 | 13.83 | 13.35 | 13.54 | 2,537,323 | +0.18(+1.37%) |
May 02, 2013 | 13.16 | 13.37 | 13.05 | 13.35 | 722,687 | +0.20(+1.55%) |
May 01, 2013 | 13.20 | 13.33 | 12.97 | 13.15 | 1,200,585 | -0.09(-0.66%) |
Apr 30, 2013 | 13.24 | 13.36 | 13.16 | 13.24 | 718,249 | -0.04(-0.27%) |
Apr 29, 2013 | 13.29 | 13.38 | 13.17 | 13.27 | 1,003,819 | +0.02(+0.17%) |
Apr 26, 2013 | 13.25 | 13.38 | 13.23 | 13.25 | 1,246,039 | -0.04(-0.33%) |
Apr 25, 2013 | 13.19 | 13.40 | 13.15 | 13.29 | 1,761,337 | +0.12(+0.89%) |
Apr 24, 2013 | 13.03 | 13.24 | 12.73 | 13.18 | 1,794,631 | +0.10(+0.78%) |
Apr 23, 2013 | 12.81 | 13.14 | 12.72 | 13.08 | 1,139,506 | +0.30(+2.34%) |
Apr 22, 2013 | 12.41 | 12.94 | 12.39 | 12.78 | 1,280,739 | +0.38(+3.06%) |
Apr 19, 2013 | 12.06 | 12.59 | 12.00 | 12.40 | 1,938,461 | +0.34(+2.85%) |
Apr 18, 2013 | 12.42 | 12.46 | 12.02 | 12.05 | 1,145,459 | -0.37(-3.00%) |
Apr 17, 2013 | 12.41 | 12.51 | 12.08 | 12.43 | 1,057,909 | -0.04(-0.29%) |
Apr 16, 2013 | 12.46 | 12.76 | 12.35 | 12.46 | 965,248 | +0.12(+1.01%) |
Apr 15, 2013 | 12.94 | 12.94 | 12.21 | 12.34 | 1,864,324 | -0.64(-4.95%) |
Apr 12, 2013 | 12.96 | 13.23 | 12.61 | 12.98 | 1,716,014 | +0.02(+0.17%) |
Apr 11, 2013 | 12.65 | 13.20 | 12.48 | 12.96 | 2,351,655 | +0.20(+1.55%) |
Apr 10, 2013 | 12.56 | 12.85 | 12.37 | 12.76 | 1,882,975 | +0.18(+1.45%) |
Apr 09, 2013 | 12.30 | 12.61 | 12.17 | 12.58 | 1,058,976 | +0.33(+2.68%) |
Apr 08, 2013 | 12.12 | 12.29 | 11.95 | 12.25 | 657,051 | +0.06(+0.48%) |
Apr 05, 2013 | 12.25 | 12.56 | 12.06 | 12.19 | 1,727,516 | -0.20(-1.59%) |
Apr 04, 2013 | 11.62 | 12.43 | 11.61 | 12.39 | 1,297,955 | +0.74(+6.40%) |
Apr 03, 2013 | 11.79 | 11.87 | 11.58 | 11.64 | 1,288,743 | -0.12(-1.05%) |
Apr 02, 2013 | 11.94 | 12.13 | 11.75 | 11.77 | 1,030,075 | -0.18(-1.47%) |
Apr 01, 2013 | 11.97 | 12.34 | 11.83 | 11.94 | 953,020 | -0.07(-0.55%) |
Mar 28, 2013 | 11.80 | 12.05 | 11.75 | 12.01 | 830,250 | +0.23(+1.98%) |
Mar 27, 2013 | 11.77 | 11.89 | 11.69 | 11.78 | 510,949 | -0.06(-0.49%) |
Mar 26, 2013 | 11.81 | 11.88 | 11.65 | 11.83 | 456,465 | +0.05(+0.43%) |
Mar 25, 2013 | 12.20 | 12.20 | 11.77 | 11.78 | 1,072,993 | -0.34(-2.77%) |
Mar 22, 2013 | 12.35 | 12.38 | 11.98 | 12.12 | 797,993 | -0.20(-1.60%) |
Mar 21, 2013 | 12.41 | 12.59 | 12.19 | 12.32 | 1,699,556 | -0.11(-0.88%) |
Mar 20, 2013 | 12.16 | 12.45 | 12.13 | 12.43 | 1,691,555 | +0.27(+2.22%) |
Mar 19, 2013 | 11.91 | 12.19 | 11.79 | 12.16 | 819,967 | +0.22(+1.83%) |
Mar 18, 2013 | 11.60 | 12.01 | 11.51 | 11.94 | 926,071 | +0.22(+1.87%) |
Mar 15, 2013 | 12.12 | 12.12 | 11.69 | 11.72 | 1,562,421 | -0.29(-2.43%) |
Mar 14, 2013 | 11.75 | 12.10 | 11.75 | 12.01 | 952,664 | +0.25(+2.11%) |
Mar 13, 2013 | 11.96 | 12.12 | 11.71 | 11.76 | 1,365,314 | -0.16(-1.35%) |
Mar 12, 2013 | 12.14 | 12.26 | 11.85 | 11.92 | 1,712,771 | -0.31(-2.57%) |
Mar 11, 2013 | 12.13 | 12.78 | 12.08 | 12.24 | 3,738,192 | +0.05(+0.42%) |
Mar 08, 2013 | 12.22 | 12.23 | 11.94 | 12.19 | 1,130,736 | +0.09(+0.78%) |
Mar 07, 2013 | 12.05 | 12.24 | 11.92 | 12.09 | 1,123,752 | +0.08(+0.67%) |
Mar 06, 2013 | 12.16 | 12.35 | 11.94 | 12.01 | 1,405,706 | -0.16(-1.32%) |
Mar 05, 2013 | 12.14 | 12.34 | 12.03 | 12.17 | 2,366,842 | +0.15(+1.28%) |
Mar 04, 2013 | 12.00 | 12.21 | 11.74 | 12.02 | 3,603,873 | +0.61(+5.31%) |
Mar 01, 2013 | 11.40 | 11.59 | 11.18 | 11.41 | 2,381,298 | -0.08(-0.70%) |
Feb 28, 2013 | 11.13 | 12.18 | 11.13 | 11.49 | 7,286,096 | +0.37(+3.35%) |
Feb 27, 2013 | 11.27 | 11.40 | 10.91 | 11.12 | 2,633,742 | -0.17(-1.49%) |
Feb 26, 2013 | 11.11 | 11.51 | 10.81 | 11.29 | 4,025,870 | +0.29(+2.66%) |
Feb 25, 2013 | 10.73 | 11.32 | 10.47 | 10.99 | 8,966,122 | +1.13(+11.47%) |
Feb 22, 2013 | 9.688 | 9.936 | 9.608 | 9.863 | 1,703,712 | +0.23(+2.43%) |
Feb 21, 2013 | 9.564 | 9.834 | 9.538 | 9.630 | 2,148,316 | +0.04(+0.46%) |
Feb 20, 2013 | 9.644 | 9.681 | 9.520 | 9.586 | 1,692,250 | -0.01(-0.08%) |
Feb 19, 2013 | 9.622 | 9.768 | 9.425 | 9.593 | 1,852,381 | +0.08(+0.84%) |
Feb 15, 2013 | 9.586 | 9.717 | 9.454 | 9.513 | 1,094,642 | -0.08(-0.84%) |
Feb 14, 2013 | 10.13 | 10.15 | 9.564 | 9.593 | 2,726,391 | -0.77(-7.46%) |
Feb 13, 2013 | 10.76 | 10.76 | 10.24 | 10.37 | 1,321,195 | -0.19(-1.80%) |
Feb 12, 2013 | 10.55 | 10.70 | 10.45 | 10.56 | 797,412 | +0.01(+0.14%) |
Feb 11, 2013 | 10.45 | 10.70 | 10.35 | 10.54 | 1,254,917 | +0.04(+0.42%) |
Feb 08, 2013 | 10.19 | 10.54 | 10.11 | 10.50 | 865,876 | +0.30(+2.93%) |
Feb 07, 2013 | 10.23 | 10.34 | 9.995 | 10.20 | 923,370 | -0.03(-0.29%) |
Feb 06, 2013 | 10.33 | 10.43 | 10.09 | 10.23 | 1,215,397 | +0.55(+5.74%) |
Feb 04, 2013 | 9.732 | 9.732 | 9.491 | 9.674 | 1,127,597 | -0.03(-0.30%) |
Feb 01, 2013 | 9.783 | 10.06 | 9.564 | 9.703 | 2,201,420 | -0.04(-0.37%) |
Jan 31, 2013 | 9.732 | 9.797 | 9.601 | 9.739 | 1,807,616 | -0.02(-0.22%) |
Jan 30, 2013 | 9.608 | 9.863 | 9.527 | 9.761 | 1,576,215 | +0.12(+1.29%) |
Jan 29, 2013 | 9.527 | 9.739 | 9.491 | 9.637 | 1,579,920 | +0.13(+1.38%) |
Jan 28, 2013 | 9.527 | 9.674 | 9.367 | 9.506 | 1,712,889 | -0.11(-1.14%) |
Jan 25, 2013 | 9.608 | 9.710 | 9.564 | 9.615 | 1,053,965 | +0.01(+0.08%) |
Jan 24, 2013 | 9.520 | 9.783 | 9.491 | 9.608 | 1,756,999 | +0.11(+1.15%) |
Jan 23, 2013 | 9.491 | 9.586 | 9.469 | 9.498 | 1,513,379 | -0.07(-0.69%) |
Jan 22, 2013 | 9.571 | 9.579 | 9.396 | 9.564 | 1,041,637 | +0.01(+0.15%) |
Jan 18, 2013 | 9.674 | 9.739 | 9.498 | 9.549 | 1,160,527 | -0.10(-1.06%) |
Jan 17, 2013 | 9.681 | 9.798 | 9.593 | 9.652 | 887,213 | +0.01(+0.15%) |
Jan 16, 2013 | 9.761 | 9.914 | 9.593 | 9.637 | 1,478,783 | -0.02(-0.23%) |
Jan 15, 2013 | 9.593 | 9.710 | 9.418 | 9.659 | 1,617,041 | +0.04(+0.46%) |
Jan 14, 2013 | 9.338 | 9.652 | 9.272 | 9.615 | 2,076,074 | +0.30(+3.21%) |
Jan 11, 2013 | 9.491 | 9.615 | 9.301 | 9.316 | 1,511,597 | -0.20(-2.15%) |
Jan 10, 2013 | 9.608 | 9.703 | 9.279 | 9.520 | 2,672,880 | -0.09(-0.91%) |
Jan 09, 2013 | 9.893 | 9.966 | 9.579 | 9.608 | 1,785,302 | -0.18(-1.79%) |
Jan 08, 2013 | 9.973 | 10.04 | 9.710 | 9.783 | 2,437,910 | +0.00(+0.00%) |
Jan 07, 2013 | 10.20 | 10.24 | 9.681 | 9.783 | 3,131,902 | +0.04(+0.37%) |
Jan 04, 2013 | 10.39 | 10.40 | 9.630 | 9.747 | 4,064,280 | -0.64(-6.12%) |
Jan 03, 2013 | 10.50 | 10.94 | 10.33 | 10.38 | 4,340,881 | -0.21(-2.00%) |
Jan 02, 2013 | 11.00 | 11.02 | 10.45 | 10.59 | 3,511,817 | -0.41(-3.72%) |
Dec 31, 2012 | 10.94 | 11.06 | 10.72 | 11.00 | 2,164,763 | +0.07(+0.67%) |
Dec 28, 2012 | 10.76 | 11.49 | 10.66 | 10.93 | 7,520,718 | +0.45(+4.32%) |
Dec 27, 2012 | 10.75 | 10.82 | 10.16 | 10.48 | 1,533,261 | -0.10(-0.97%) |
Dec 26, 2012 | 11.00 | 11.00 | 10.54 | 10.58 | 1,793,467 | -0.39(-3.53%) |
Dec 24, 2012 | 10.98 | 11.16 | 10.91 | 10.97 | 542,945 | -0.07(-0.66%) |
Dec 21, 2012 | 10.93 | 11.11 | 10.74 | 11.04 | 3,365,590 | -0.02(-0.20%) |
Dec 20, 2012 | 11.30 | 11.30 | 10.97 | 11.06 | 1,703,188 | -0.16(-1.43%) |
Dec 19, 2012 | 11.64 | 11.65 | 11.08 | 11.22 | 2,042,710 | -0.37(-3.21%) |
Dec 18, 2012 | 11.58 | 11.68 | 11.43 | 11.59 | 1,237,762 | +0.15(+1.28%) |
Dec 17, 2012 | 11.58 | 11.68 | 11.35 | 11.45 | 1,129,390 | -0.08(-0.70%) |
Dec 14, 2012 | 11.61 | 11.75 | 11.32 | 11.53 | 857,823 | -0.09(-0.82%) |
Dec 13, 2012 | 11.66 | 11.77 | 11.40 | 11.62 | 928,954 | +0.01(+0.06%) |
Dec 12, 2012 | 12.34 | 12.61 | 11.54 | 11.62 | 2,103,467 | -0.28(-2.39%) |
Dec 11, 2012 | 11.60 | 11.94 | 11.57 | 11.90 | 2,698,933 | +0.41(+3.56%) |
Dec 10, 2012 | 11.04 | 11.56 | 10.94 | 11.49 | 3,401,030 | +0.75(+7.00%) |
Dec 07, 2012 | 10.92 | 10.96 | 10.60 | 10.74 | 1,748,875 | +0.08(+0.75%) |
Dec 06, 2012 | 10.52 | 10.69 | 10.41 | 10.66 | 893,266 | +0.19(+1.81%) |
Dec 05, 2012 | 10.54 | 10.55 | 10.22 | 10.47 | 1,068,263 | -0.01(-0.14%) |