Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.44 | 20.48 | 20.07 | 20.11 | 0 | -0.21(-1.03%) |
Aug 29, 2013 | 20.41 | 20.45 | 20.22 | 20.32 | 0 | +0.02(+0.09%) |
Aug 28, 2013 | 20.03 | 20.45 | 19.88 | 20.30 | 0 | +0.24(+1.22%) |
Aug 27, 2013 | 20.41 | 20.47 | 19.88 | 20.06 | 0 | -0.46(-2.22%) |
Aug 26, 2013 | 20.70 | 20.70 | 20.50 | 20.51 | 0 | -0.15(-0.72%) |
Aug 23, 2013 | 20.35 | 20.76 | 20.27 | 20.66 | 0 | +0.39(+1.94%) |
Aug 22, 2013 | 20.41 | 20.50 | 19.95 | 20.27 | 0 | -0.08(-0.40%) |
Aug 21, 2013 | 20.19 | 20.39 | 20.08 | 20.35 | 0 | +0.20(+0.97%) |
Aug 20, 2013 | 20.00 | 20.19 | 19.99 | 20.15 | 0 | +0.15(+0.77%) |
Aug 19, 2013 | 20.22 | 20.22 | 19.83 | 20.00 | 0 | -0.22(-1.09%) |
Aug 16, 2013 | 20.27 | 20.56 | 20.09 | 20.22 | 0 | -0.19(-0.93%) |
Aug 15, 2013 | 20.60 | 20.68 | 20.10 | 20.41 | 401,102 | -0.37(-1.80%) |
Aug 14, 2013 | 21.27 | 21.27 | 20.39 | 20.78 | 0 | -0.45(-2.12%) |
Aug 13, 2013 | 20.53 | 21.30 | 20.23 | 21.23 | 1,245,059 | +0.87(+4.29%) |
Aug 12, 2013 | 20.10 | 20.43 | 20.10 | 20.36 | 443,941 | +0.34(+1.70%) |
Aug 09, 2013 | 20.28 | 20.32 | 19.95 | 20.02 | 156,789 | -0.14(-0.69%) |
Aug 08, 2013 | 20.41 | 20.41 | 19.95 | 20.16 | 229,013 | -0.15(-0.72%) |
Aug 07, 2013 | 20.29 | 20.45 | 19.88 | 20.31 | 422,832 | +0.08(+0.40%) |
Aug 06, 2013 | 19.95 | 20.22 | 19.68 | 20.22 | 313,243 | +0.19(+0.95%) |
Aug 05, 2013 | 20.31 | 20.33 | 19.78 | 20.03 | 273,197 | -0.29(-1.42%) |
Aug 02, 2013 | 20.34 | 20.35 | 20.16 | 20.32 | 134,112 | +0.05(+0.23%) |
Aug 01, 2013 | 20.58 | 20.63 | 20.09 | 20.28 | 434,908 | -0.09(-0.45%) |
Jul 31, 2013 | 20.05 | 20.43 | 19.92 | 20.37 | 0 | +0.31(+1.54%) |
Jul 30, 2013 | 19.82 | 20.07 | 19.72 | 20.06 | 0 | +0.30(+1.51%) |
Jul 29, 2013 | 19.82 | 19.95 | 19.65 | 19.76 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 19.81 | 19.90 | 19.68 | 19.76 | 0 | -0.07(-0.36%) |
Jul 25, 2013 | 19.68 | 19.97 | 19.55 | 19.83 | 0 | +0.08(+0.43%) |
Jul 24, 2013 | 19.94 | 19.94 | 19.69 | 19.75 | 0 | -0.05(-0.23%) |
Jul 23, 2013 | 19.68 | 19.81 | 19.60 | 19.79 | 0 | +0.19(+0.98%) |
Jul 22, 2013 | 19.69 | 19.69 | 19.46 | 19.60 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 19.62 | 19.76 | 19.42 | 19.58 | 0 | -0.06(-0.29%) |
Jul 18, 2013 | 19.74 | 19.87 | 19.59 | 19.63 | 0 | +0.08(+0.40%) |
Jul 17, 2013 | 19.65 | 19.91 | 19.50 | 19.56 | 299,647 | -0.05(-0.25%) |
Jul 16, 2013 | 19.68 | 19.90 | 19.42 | 19.60 | 0 | -0.08(-0.41%) |
Jul 15, 2013 | 19.59 | 20.02 | 19.55 | 19.69 | 0 | +0.04(+0.18%) |
Jul 12, 2013 | 19.91 | 19.93 | 19.62 | 19.65 | 0 | -0.15(-0.75%) |
Jul 11, 2013 | 19.84 | 19.84 | 19.74 | 19.80 | 0 | +0.09(+0.47%) |
Jul 10, 2013 | 19.56 | 19.82 | 19.56 | 19.71 | 0 | +0.04(+0.21%) |
Jul 09, 2013 | 19.75 | 19.75 | 19.51 | 19.67 | 0 | +0.05(+0.28%) |
Jul 08, 2013 | 19.79 | 19.80 | 19.56 | 19.61 | 0 | +0.06(+0.31%) |
Jul 05, 2013 | 19.54 | 19.68 | 19.29 | 19.55 | 0 | +0.27(+1.38%) |
Jul 03, 2013 | 19.29 | 19.61 | 19.29 | 19.29 | 0 | -0.10(-0.50%) |
Jul 02, 2013 | 19.58 | 19.70 | 19.22 | 19.38 | 0 | -0.31(-1.56%) |
Jul 01, 2013 | 19.95 | 20.09 | 19.37 | 19.69 | 0 | -0.06(-0.32%) |
Jun 28, 2013 | 19.14 | 19.91 | 18.86 | 19.75 | 1,788,186 | -0.03(-0.14%) |
Jun 26, 2013 | 19.47 | 20.00 | 19.47 | 19.78 | 639,498 | +0.51(+2.63%) |
Jun 25, 2013 | 19.14 | 19.33 | 18.46 | 19.27 | 0 | +0.43(+2.31%) |
Jun 24, 2013 | 19.21 | 19.21 | 18.28 | 18.84 | 0 | -0.44(-2.28%) |
Jun 21, 2013 | 19.36 | 19.60 | 19.00 | 19.28 | 600,973 | -0.10(-0.52%) |
Jun 20, 2013 | 19.50 | 19.61 | 19.19 | 19.38 | 0 | -0.23(-1.19%) |
Jun 19, 2013 | 19.69 | 19.86 | 19.50 | 19.61 | 0 | -0.06(-0.30%) |
Jun 18, 2013 | 20.03 | 20.03 | 19.55 | 19.67 | 0 | -0.28(-1.40%) |
Jun 17, 2013 | 19.77 | 20.14 | 19.73 | 19.95 | 0 | +0.23(+1.14%) |
Jun 14, 2013 | 19.78 | 19.91 | 19.49 | 19.73 | 0 | -0.00(-0.01%) |
Jun 13, 2013 | 19.51 | 19.95 | 19.35 | 19.73 | 1,050,425 | +0.26(+1.31%) |
Jun 12, 2013 | 20.08 | 20.27 | 19.40 | 19.47 | 5,402,144 | -2.11(-9.78%) |
Jun 11, 2013 | 20.66 | 21.85 | 20.17 | 21.59 | 891,875 | +0.77(+3.70%) |
Jun 10, 2013 | 20.37 | 21.04 | 20.02 | 20.82 | 0 | +0.81(+4.04%) |
Jun 07, 2013 | 19.68 | 20.20 | 19.67 | 20.01 | 0 | +0.47(+2.42%) |
Jun 06, 2013 | 19.28 | 19.61 | 18.73 | 19.53 | 0 | +0.04(+0.18%) |
Jun 05, 2013 | 20.27 | 20.27 | 19.02 | 19.50 | 0 | -0.76(-3.75%) |
Jun 04, 2013 | 20.51 | 20.92 | 20.09 | 20.26 | 0 | -0.17(-0.85%) |
Jun 03, 2013 | 21.15 | 21.33 | 20.22 | 20.43 | 568,681 | -0.61(-2.91%) |
May 31, 2013 | 20.42 | 21.31 | 20.42 | 21.05 | 299,904 | +0.53(+2.59%) |
May 30, 2013 | 20.90 | 21.33 | 20.14 | 20.51 | 0 | -0.39(-1.87%) |
May 29, 2013 | 21.40 | 21.91 | 20.79 | 20.91 | 679,206 | -0.55(-2.58%) |
May 28, 2013 | 21.01 | 21.72 | 20.79 | 21.46 | 758,326 | +0.76(+3.67%) |
May 24, 2013 | 21.92 | 21.92 | 20.09 | 20.70 | 0 | -1.37(-6.22%) |
May 23, 2013 | 22.91 | 22.91 | 20.63 | 22.07 | 0 | -1.26(-5.39%) |
May 22, 2013 | 24.40 | 24.40 | 22.44 | 23.33 | 0 | -0.95(-3.92%) |
May 21, 2013 | 23.75 | 24.39 | 23.56 | 24.28 | 0 | +0.77(+3.29%) |
May 20, 2013 | 23.76 | 24.42 | 23.47 | 23.51 | 0 | -0.23(-0.97%) |
May 17, 2013 | 23.29 | 23.81 | 23.04 | 23.74 | 0 | +0.64(+2.76%) |
May 16, 2013 | 22.76 | 23.24 | 22.55 | 23.10 | 226,527 | +0.35(+1.55%) |
May 15, 2013 | 22.59 | 23.07 | 22.26 | 22.75 | 0 | -0.23(-0.98%) |
May 13, 2013 | 22.80 | 23.07 | 22.59 | 22.97 | 0 | +0.23(+1.00%) |
May 10, 2013 | 22.62 | 22.80 | 22.42 | 22.75 | 0 | +0.22(+0.98%) |
May 09, 2013 | 22.44 | 22.94 | 22.09 | 22.53 | 443,952 | -0.11(-0.47%) |
May 08, 2013 | 22.80 | 22.97 | 22.26 | 22.63 | 0 | +0.15(+0.65%) |
May 07, 2013 | 21.98 | 22.68 | 21.98 | 22.48 | 0 | +0.58(+2.67%) |
May 06, 2013 | 20.50 | 22.26 | 20.45 | 21.90 | 0 | +1.44(+7.02%) |
May 03, 2013 | 20.36 | 20.55 | 20.19 | 20.47 | 0 | +0.27(+1.34%) |
May 02, 2013 | 20.33 | 20.33 | 19.89 | 20.19 | 0 | -0.09(-0.43%) |
May 01, 2013 | 20.63 | 20.63 | 20.12 | 20.28 | 0 | +0.05(+0.25%) |
Apr 30, 2013 | 19.78 | 20.29 | 19.70 | 20.23 | 0 | +0.43(+2.15%) |
Apr 29, 2013 | 20.17 | 20.36 | 19.14 | 19.80 | 684,010 | +0.02(+0.10%) |
Apr 26, 2013 | 20.29 | 20.28 | 19.48 | 19.78 | 562,363 | -0.50(-2.45%) |
Apr 25, 2013 | 20.36 | 20.63 | 20.18 | 20.28 | 0 | +0.15(+0.73%) |
Apr 24, 2013 | 20.04 | 20.36 | 19.70 | 20.13 | 0 | +0.50(+2.57%) |
Apr 23, 2013 | 19.78 | 19.82 | 19.56 | 19.63 | 661,892 | +0.36(+1.85%) |
Apr 22, 2013 | 19.12 | 19.42 | 18.84 | 19.27 | 466,345 | +0.25(+1.30%) |
Apr 19, 2013 | 19.07 | 19.27 | 18.46 | 19.03 | 644,589 | +0.05(+0.26%) |
Apr 18, 2013 | 18.72 | 19.21 | 18.64 | 18.98 | 764,655 | +0.34(+1.85%) |
Apr 17, 2013 | 19.03 | 19.27 | 18.31 | 18.63 | 929,825 | -0.35(-1.86%) |
Apr 16, 2013 | 18.46 | 19.08 | 18.39 | 18.99 | 1,081,005 | +0.83(+4.59%) |
Apr 15, 2013 | 18.49 | 18.69 | 17.98 | 18.15 | 729,059 | -0.11(-0.61%) |
Apr 12, 2013 | 18.73 | 18.73 | 17.47 | 18.26 | 1,612,590 | -0.37(-1.98%) |
Apr 11, 2013 | 18.22 | 18.80 | 17.79 | 18.63 | 1,460,442 | +0.73(+4.06%) |
Apr 10, 2013 | 17.50 | 18.26 | 17.10 | 17.91 | 2,574,370 | +0.87(+5.12%) |
Apr 09, 2013 | 16.81 | 17.31 | 16.42 | 17.03 | 2,600,466 | +0.39(+2.37%) |
Apr 08, 2013 | 16.48 | 16.82 | 15.88 | 16.64 | 3,279,573 | +1.57(+10.41%) |
Apr 05, 2013 | 14.96 | 15.34 | 14.73 | 15.07 | 722,988 | +0.05(+0.36%) |
Apr 04, 2013 | 15.32 | 15.39 | 14.99 | 15.02 | 315,811 | +0.02(+0.13%) |
Apr 03, 2013 | 15.17 | 15.47 | 14.97 | 15.00 | 493,561 | +0.03(+0.20%) |
Apr 02, 2013 | 15.42 | 15.54 | 14.93 | 14.97 | 812,091 | -0.29(-1.90%) |
Apr 01, 2013 | 14.79 | 15.39 | 14.66 | 15.26 | 735,936 | +0.46(+3.12%) |
Mar 28, 2013 | 15.06 | 15.19 | 14.66 | 14.80 | 1,020,303 | -0.33(-2.17%) |
Mar 27, 2013 | 15.26 | 15.52 | 15.04 | 15.13 | 677,401 | -0.21(-1.38%) |
Mar 26, 2013 | 15.39 | 15.49 | 15.00 | 15.34 | 500,918 | -0.02(-0.11%) |
Mar 25, 2013 | 15.78 | 15.83 | 15.31 | 15.35 | 835,590 | -0.24(-1.53%) |
Mar 22, 2013 | 15.72 | 15.74 | 15.21 | 15.59 | 639,064 | +0.09(+0.60%) |
Mar 21, 2013 | 15.56 | 15.85 | 15.47 | 15.50 | 482,525 | -0.18(-1.13%) |
Mar 20, 2013 | 15.93 | 16.02 | 15.20 | 15.68 | 991,043 | -0.17(-1.10%) |
Mar 19, 2013 | 16.15 | 16.31 | 15.50 | 15.85 | 559,777 | -0.32(-1.98%) |
Mar 18, 2013 | 16.30 | 16.41 | 16.08 | 16.17 | 592,136 | -0.31(-1.86%) |
Mar 15, 2013 | 16.56 | 16.56 | 16.29 | 16.48 | 370,453 | -0.07(-0.41%) |
Mar 14, 2013 | 16.45 | 16.62 | 16.45 | 16.55 | 232,170 | +0.10(+0.61%) |
Mar 13, 2013 | 16.60 | 16.63 | 16.42 | 16.45 | 176,376 | -0.18(-1.09%) |
Mar 12, 2013 | 16.66 | 16.67 | 16.50 | 16.63 | 173,388 | +0.01(+0.08%) |
Mar 11, 2013 | 16.81 | 16.81 | 16.50 | 16.61 | 347,363 | +0.11(+0.66%) |
Mar 08, 2013 | 16.80 | 16.80 | 16.50 | 16.50 | 521,149 | -0.06(-0.38%) |
Mar 07, 2013 | 16.83 | 16.83 | 16.56 | 16.57 | 780,407 | +0.01(+0.07%) |
Mar 06, 2013 | 16.94 | 16.94 | 16.37 | 16.56 | 410,484 | -0.17(-1.04%) |
Mar 05, 2013 | 16.97 | 16.97 | 16.56 | 16.73 | 775,718 | +0.07(+0.41%) |
Mar 04, 2013 | 16.42 | 16.92 | 16.32 | 16.66 | 1,353,067 | +0.36(+2.22%) |
Mar 01, 2013 | 17.10 | 17.10 | 16.29 | 16.30 | 7,715,875 | -3.11(-16.00%) |
Feb 28, 2013 | 19.65 | 19.96 | 19.34 | 19.41 | 220,916 | -0.21(-1.05%) |
Feb 27, 2013 | 19.95 | 20.09 | 19.57 | 19.61 | 141,619 | -0.52(-2.56%) |
Feb 26, 2013 | 18.90 | 20.13 | 18.90 | 20.13 | 461,494 | +1.58(+8.52%) |
Feb 22, 2013 | 19.07 | 19.53 | 18.19 | 18.55 | 371,926 | -0.59(-3.08%) |
Feb 21, 2013 | 18.09 | 19.22 | 17.25 | 19.14 | 409,166 | +0.99(+5.44%) |
Feb 20, 2013 | 18.38 | 19.23 | 17.75 | 18.15 | 433,910 | -1.13(-5.88%) |
Feb 19, 2013 | 20.77 | 21.70 | 19.00 | 19.28 | 819,636 | -2.70(-12.29%) |
Feb 15, 2013 | 24.43 | 24.63 | 20.51 | 21.99 | 1,068,550 | -1.67(-7.07%) |
Feb 14, 2013 | 21.83 | 23.89 | 21.72 | 23.66 | 604,152 | +2.25(+10.53%) |
Feb 13, 2013 | 20.04 | 21.45 | 19.77 | 21.40 | 599,614 | +1.81(+9.23%) |
Feb 12, 2013 | 19.00 | 20.36 | 18.95 | 19.60 | 540,813 | +0.90(+4.81%) |
Feb 11, 2013 | 16.56 | 18.95 | 16.56 | 18.70 | 563,741 | +2.42(+14.90%) |
Feb 08, 2013 | 16.61 | 16.66 | 16.02 | 16.27 | 81,456 | -0.41(-2.46%) |
Feb 07, 2013 | 16.88 | 17.06 | 16.43 | 16.68 | 49,429 | -0.31(-1.82%) |
Feb 06, 2013 | 17.01 | 17.08 | 16.71 | 16.99 | 62,477 | +0.16(+0.95%) |
Feb 04, 2013 | 17.02 | 17.24 | 16.70 | 16.83 | 67,549 | -0.10(-0.61%) |
Feb 01, 2013 | 16.33 | 16.99 | 16.33 | 16.94 | 54,674 | +0.68(+4.19%) |
Jan 31, 2013 | 16.92 | 17.04 | 16.02 | 16.25 | 69,892 | -0.54(-3.22%) |
Jan 30, 2013 | 16.83 | 17.03 | 15.12 | 16.80 | 205,618 | -0.24(-1.43%) |
Jan 29, 2013 | 17.26 | 17.69 | 16.90 | 17.04 | 246,880 | -0.26(-1.48%) |
Jan 28, 2013 | 17.34 | 17.34 | 17.02 | 17.29 | 118,721 | +0.17(+0.97%) |
Jan 25, 2013 | 17.35 | 17.35 | 16.97 | 17.13 | 141,490 | +0.03(+0.16%) |
Jan 24, 2013 | 16.45 | 17.32 | 16.45 | 17.10 | 218,154 | +0.81(+5.00%) |
Jan 23, 2013 | 16.22 | 16.34 | 15.99 | 16.29 | 92,573 | +0.25(+1.54%) |
Jan 22, 2013 | 15.92 | 16.15 | 15.76 | 16.04 | 93,741 | +0.35(+2.25%) |
Jan 18, 2013 | 16.05 | 16.07 | 15.60 | 15.69 | 145,944 | -0.19(-1.21%) |
Jan 17, 2013 | 16.26 | 16.54 | 15.82 | 15.88 | 123,141 | -0.27(-1.66%) |
Jan 16, 2013 | 15.30 | 16.52 | 15.26 | 16.15 | 208,174 | +0.85(+5.53%) |
Jan 15, 2013 | 15.06 | 15.47 | 14.86 | 15.30 | 151,035 | +0.33(+2.23%) |
Jan 14, 2013 | 14.69 | 15.13 | 14.46 | 14.97 | 87,578 | +0.46(+3.18%) |
Jan 11, 2013 | 14.09 | 14.86 | 14.09 | 14.51 | 86,705 | +0.58(+4.17%) |
Jan 10, 2013 | 15.05 | 15.07 | 13.84 | 13.93 | 153,503 | -1.12(-7.47%) |
Jan 09, 2013 | 14.81 | 15.08 | 14.67 | 15.05 | 188,886 | +0.39(+2.67%) |
Jan 08, 2013 | 14.14 | 14.75 | 14.12 | 14.66 | 160,775 | +0.69(+4.94%) |
Jan 07, 2013 | 13.92 | 14.05 | 13.63 | 13.97 | 124,405 | +0.20(+1.42%) |
Jan 04, 2013 | 13.13 | 13.95 | 13.13 | 13.77 | 133,813 | +0.77(+5.91%) |
Jan 03, 2013 | 13.13 | 13.20 | 12.93 | 13.01 | 92,477 | +0.03(+0.23%) |
Jan 02, 2013 | 13.04 | 13.19 | 12.07 | 12.98 | 199,978 | +0.90(+7.46%) |
Dec 31, 2012 | 11.13 | 12.22 | 10.10 | 12.07 | 145,369 | +0.72(+6.31%) |
Dec 28, 2012 | 11.18 | 11.40 | 11.10 | 11.36 | 54,030 | +0.12(+1.09%) |
Dec 27, 2012 | 11.20 | 11.35 | 11.01 | 11.24 | 34,808 | +0.16(+1.45%) |
Dec 26, 2012 | 11.02 | 11.25 | 10.96 | 11.08 | 48,220 | +0.22(+2.02%) |
Dec 24, 2012 | 11.08 | 11.21 | 10.75 | 10.86 | 91,623 | -0.28(-2.49%) |
Dec 21, 2012 | 11.08 | 11.38 | 10.91 | 11.13 | 74,582 | -0.11(-0.97%) |
Dec 20, 2012 | 10.99 | 11.35 | 10.98 | 11.24 | 23,274 | +0.18(+1.64%) |
Dec 19, 2012 | 11.02 | 11.15 | 10.92 | 11.06 | 23,462 | +0.02(+0.22%) |
Dec 18, 2012 | 11.01 | 11.08 | 10.87 | 11.03 | 42,102 | +0.05(+0.47%) |
Dec 17, 2012 | 10.91 | 10.98 | 10.86 | 10.98 | 48,633 | +0.01(+0.06%) |
Dec 14, 2012 | 10.90 | 10.98 | 10.86 | 10.98 | 24,220 | +0.05(+0.46%) |
Dec 13, 2012 | 10.78 | 10.94 | 10.75 | 10.93 | 38,550 | +0.11(+1.04%) |
Dec 12, 2012 | 10.81 | 10.97 | 10.76 | 10.81 | 45,089 | +0.03(+0.31%) |
Dec 11, 2012 | 10.82 | 10.82 | 10.78 | 10.78 | 19,210 | -0.02(-0.18%) |
Dec 10, 2012 | 10.78 | 10.80 | 10.75 | 10.80 | 24,843 | -0.03(-0.28%) |
Dec 07, 2012 | 10.85 | 10.98 | 10.73 | 10.83 | 22,449 | -0.03(-0.25%) |
Dec 06, 2012 | 11.03 | 11.03 | 10.77 | 10.86 | 19,321 | -0.13(-1.16%) |
Dec 05, 2012 | 10.81 | 11.13 | 10.74 | 10.98 | 16,632 | +0.06(+0.52%) |
Dec 04, 2012 | 10.93 | 10.93 | 10.69 | 10.93 | 27,683 | +0.02(+0.18%) |
Nov 30, 2012 | 10.85 | 10.98 | 10.83 | 10.91 | 23,428 | +0.05(+0.44%) |
Nov 29, 2012 | 10.98 | 10.98 | 10.77 | 10.86 | 26,851 | -0.04(-0.37%) |
Nov 28, 2012 | 10.55 | 10.90 | 10.52 | 10.90 | 20,802 | +0.30(+2.84%) |
Nov 27, 2012 | 10.64 | 10.90 | 10.51 | 10.60 | 33,909 | -0.03(-0.28%) |
Nov 26, 2012 | 10.61 | 10.72 | 10.39 | 10.63 | 42,212 | -0.07(-0.63%) |
Nov 23, 2012 | 10.64 | 10.70 | 10.64 | 10.70 | 5,801 | +0.00(+0.00%) |
Nov 21, 2012 | 10.62 | 10.75 | 10.62 | 10.70 | 10,576 | +0.10(+0.92%) |
Nov 20, 2012 | 10.43 | 10.70 | 10.33 | 10.60 | 15,751 | +0.17(+1.59%) |
Nov 19, 2012 | 10.40 | 10.45 | 10.32 | 10.43 | 13,029 | +0.15(+1.51%) |
Nov 16, 2012 | 10.32 | 10.48 | 10.28 | 10.28 | 18,050 | -0.04(-0.37%) |
Nov 15, 2012 | 10.42 | 10.55 | 10.32 | 10.32 | 11,817 | -0.09(-0.86%) |
Nov 14, 2012 | 10.59 | 10.69 | 10.37 | 10.40 | 23,288 | -0.29(-2.69%) |
Nov 13, 2012 | 10.51 | 10.79 | 10.51 | 10.69 | 16,599 | +0.18(+1.75%) |
Nov 12, 2012 | 10.64 | 10.80 | 10.42 | 10.51 | 25,957 | -0.24(-2.23%) |
Nov 09, 2012 | 10.50 | 10.79 | 10.39 | 10.75 | 12,939 | +0.35(+3.40%) |
Nov 08, 2012 | 10.51 | 10.99 | 10.38 | 10.40 | 22,644 | -0.11(-1.00%) |
Nov 07, 2012 | 10.95 | 11.06 | 10.40 | 10.50 | 52,926 | -0.48(-4.40%) |
Nov 06, 2012 | 11.07 | 11.33 | 10.84 | 10.98 | 24,745 | -0.23(-2.05%) |
Nov 05, 2012 | 11.10 | 11.23 | 11.08 | 11.21 | 4,728 | -0.01(-0.12%) |
Nov 02, 2012 | 11.26 | 11.47 | 11.23 | 11.23 | 8,570 | +0.01(+0.12%) |
Nov 01, 2012 | 11.22 | 11.33 | 11.20 | 11.21 | 11,664 | -0.07(-0.60%) |
Oct 31, 2012 | 11.17 | 11.30 | 11.17 | 11.28 | 16,745 | +0.08(+0.75%) |
Oct 26, 2012 | 10.98 | 11.20 | 11.20 | 11.20 | 8,522 | -0.10(-0.86%) |
Oct 25, 2012 | 10.96 | 11.33 | 10.96 | 11.29 | 5,384 | +0.15(+1.33%) |
Oct 24, 2012 | 11.08 | 11.33 | 10.86 | 11.15 | 15,074 | -0.11(-0.94%) |
Oct 23, 2012 | 11.28 | 11.32 | 10.77 | 11.25 | 15,755 | -0.19(-1.65%) |
Oct 19, 2012 | 11.26 | 11.47 | 11.26 | 11.44 | 8,900 | -0.07(-0.63%) |
Oct 18, 2012 | 11.69 | 11.69 | 11.33 | 11.51 | 6,855 | +0.11(+0.97%) |
Oct 17, 2012 | 11.46 | 11.68 | 11.33 | 11.40 | 6,573 | -0.18(-1.52%) |
Oct 16, 2012 | 11.45 | 11.58 | 11.33 | 11.58 | 4,468 | +0.11(+0.96%) |
Oct 15, 2012 | 11.64 | 11.64 | 11.39 | 11.47 | 11,842 | -0.16(-1.42%) |
Oct 12, 2012 | 11.56 | 11.71 | 11.28 | 11.63 | 4,943 | +0.30(+2.62%) |
Oct 11, 2012 | 11.12 | 11.46 | 11.09 | 11.33 | 11,616 | -0.08(-0.73%) |
Oct 10, 2012 | 11.37 | 11.42 | 11.16 | 11.42 | 11,123 | +0.00(+0.00%) |
Oct 09, 2012 | 11.53 | 11.63 | 11.15 | 11.42 | 12,120 | -0.12(-1.03%) |
Oct 08, 2012 | 11.54 | 11.73 | 11.34 | 11.54 | 10,449 | +0.05(+0.42%) |
Oct 05, 2012 | 11.50 | 11.81 | 11.14 | 11.49 | 21,814 | -0.10(-0.84%) |
Oct 04, 2012 | 11.12 | 11.60 | 11.12 | 11.59 | 52,814 | +0.33(+2.97%) |
Oct 03, 2012 | 11.16 | 11.33 | 11.03 | 11.25 | 34,098 | +0.13(+1.17%) |
Oct 02, 2012 | 11.13 | 11.24 | 10.95 | 11.12 | 17,534 | +0.00(+0.00%) |
Oct 01, 2012 | 10.94 | 11.13 | 10.77 | 11.12 | 38,092 | +0.11(+1.00%) |
Sep 28, 2012 | 10.81 | 11.04 | 10.81 | 11.01 | 12,131 | +0.13(+1.24%) |
Sep 27, 2012 | 10.84 | 10.89 | 10.68 | 10.88 | 15,785 | +0.09(+0.88%) |
Sep 26, 2012 | 10.78 | 10.88 | 10.61 | 10.78 | 19,787 | -0.09(-0.84%) |
Sep 25, 2012 | 10.88 | 11.06 | 10.61 | 10.87 | 44,603 | -0.09(-0.86%) |
Sep 24, 2012 | 10.97 | 11.04 | 10.74 | 10.97 | 26,283 | -0.10(-0.88%) |
Sep 21, 2012 | 10.98 | 11.06 | 10.96 | 11.06 | 29,736 | +0.05(+0.49%) |
Sep 20, 2012 | 10.77 | 11.01 | 10.77 | 11.01 | 25,716 | +0.11(+1.02%) |
Sep 19, 2012 | 10.89 | 10.90 | 10.66 | 10.90 | 48,316 | +0.00(+0.00%) |
Sep 18, 2012 | 11.01 | 11.01 | 10.67 | 10.90 | 6,792 | -0.09(-0.86%) |
Sep 17, 2012 | 11.01 | 11.05 | 10.74 | 10.99 | 24,256 | -0.02(-0.17%) |
Sep 14, 2012 | 10.85 | 11.01 | 10.76 | 11.01 | 51,351 | +0.16(+1.52%) |
Sep 13, 2012 | 10.80 | 10.97 | 10.80 | 10.85 | 38,452 | -0.05(-0.47%) |
Sep 12, 2012 | 10.91 | 10.98 | 10.82 | 10.90 | 32,360 | +0.11(+0.97%) |
Sep 11, 2012 | 10.72 | 11.01 | 10.72 | 10.79 | 23,255 | +0.03(+0.30%) |
Sep 10, 2012 | 10.56 | 10.90 | 10.56 | 10.76 | 25,179 | -0.00(-0.03%) |
Sep 07, 2012 | 10.58 | 10.86 | 10.58 | 10.77 | 40,582 | -0.22(-1.97%) |
Sep 06, 2012 | 10.93 | 11.01 | 10.75 | 10.98 | 13,343 | +0.12(+1.12%) |
Sep 05, 2012 | 10.85 | 10.93 | 10.67 | 10.86 | 6,651 | +0.09(+0.87%) |