Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.63 | 12.67 | 12.62 | 12.62 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 12.63 | 12.75 | 12.59 | 12.68 | 164,936 | +0.05(+0.40%) |
Aug 28, 2013 | 12.68 | 12.71 | 12.55 | 12.63 | 0 | -0.01(-0.07%) |
Aug 27, 2013 | 12.65 | 12.69 | 12.60 | 12.64 | 229,621 | -0.11(-0.89%) |
Aug 26, 2013 | 12.76 | 12.86 | 12.70 | 12.75 | 0 | +0.06(+0.45%) |
Aug 23, 2013 | 12.59 | 12.70 | 12.40 | 12.70 | 0 | +0.13(+1.07%) |
Aug 22, 2013 | 12.48 | 12.70 | 12.46 | 12.56 | 97,627 | +0.09(+0.74%) |
Aug 21, 2013 | 12.63 | 12.67 | 12.41 | 12.47 | 0 | -0.23(-1.78%) |
Aug 20, 2013 | 12.62 | 12.83 | 12.62 | 12.70 | 82,625 | +0.13(+1.07%) |
Aug 19, 2013 | 12.51 | 12.60 | 12.47 | 12.56 | 185,270 | +0.05(+0.42%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.47 | 12.51 | 0 | -0.15(-1.22%) |
Aug 15, 2013 | 12.81 | 12.87 | 12.63 | 12.66 | 236,654 | -0.26(-2.01%) |
Aug 14, 2013 | 12.87 | 12.93 | 12.75 | 12.92 | 248,788 | +0.10(+0.74%) |
Aug 13, 2013 | 12.83 | 12.87 | 12.74 | 12.83 | 157,538 | +0.04(+0.32%) |
Aug 12, 2013 | 12.69 | 12.81 | 12.69 | 12.79 | 179,528 | -0.03(-0.24%) |
Aug 09, 2013 | 12.88 | 12.88 | 12.74 | 12.82 | 283,674 | -0.05(-0.41%) |
Aug 08, 2013 | 12.93 | 13.07 | 12.79 | 12.87 | 138,552 | -0.03(-0.24%) |
Aug 07, 2013 | 13.03 | 13.03 | 12.82 | 12.90 | 114,271 | -0.12(-0.90%) |
Aug 06, 2013 | 13.23 | 13.31 | 12.96 | 13.02 | 161,581 | -0.30(-2.24%) |
Aug 05, 2013 | 13.18 | 13.33 | 13.06 | 13.32 | 239,310 | +0.16(+1.23%) |
Aug 02, 2013 | 13.05 | 13.21 | 12.95 | 13.16 | 167,824 | +0.07(+0.52%) |
Aug 01, 2013 | 12.70 | 13.12 | 12.62 | 13.09 | 193,407 | +0.43(+3.40%) |
Jul 31, 2013 | 12.73 | 12.84 | 12.64 | 12.66 | 0 | -0.00(-0.01%) |
Jul 30, 2013 | 12.68 | 12.78 | 12.60 | 12.66 | 0 | +0.06(+0.48%) |
Jul 29, 2013 | 12.59 | 12.72 | 12.38 | 12.60 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 12.64 | 12.72 | 12.49 | 12.59 | 0 | -0.16(-1.27%) |
Jul 25, 2013 | 12.78 | 12.78 | 12.61 | 12.75 | 0 | -0.01(-0.06%) |
Jul 24, 2013 | 12.84 | 12.89 | 12.68 | 12.76 | 0 | -0.00(-0.04%) |
Jul 23, 2013 | 12.92 | 12.97 | 12.72 | 12.76 | 0 | -0.16(-1.23%) |
Jul 22, 2013 | 12.94 | 12.96 | 12.89 | 12.92 | 0 | -0.06(-0.49%) |
Jul 19, 2013 | 12.98 | 13.02 | 12.96 | 12.99 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 13.09 | 13.13 | 12.94 | 13.01 | 0 | -0.05(-0.36%) |
Jul 17, 2013 | 13.13 | 13.17 | 13.03 | 13.06 | 161,940 | +0.02(+0.16%) |
Jul 16, 2013 | 13.01 | 13.10 | 12.85 | 13.04 | 0 | -0.09(-0.68%) |
Jul 15, 2013 | 13.04 | 13.14 | 12.93 | 13.13 | 0 | +0.10(+0.74%) |
Jul 12, 2013 | 13.13 | 13.29 | 12.99 | 13.03 | 0 | -0.15(-1.16%) |
Jul 11, 2013 | 13.16 | 13.26 | 13.10 | 13.18 | 0 | +0.18(+1.38%) |
Jul 10, 2013 | 12.89 | 13.04 | 12.89 | 13.00 | 0 | +0.07(+0.51%) |
Jul 09, 2013 | 12.94 | 13.10 | 12.83 | 12.94 | 0 | +0.01(+0.10%) |
Jul 08, 2013 | 13.01 | 13.04 | 12.89 | 12.92 | 0 | -0.04(-0.28%) |
Jul 05, 2013 | 12.80 | 12.99 | 12.62 | 12.96 | 0 | +0.37(+2.97%) |
Jul 03, 2013 | 12.57 | 12.68 | 12.46 | 12.59 | 0 | -0.02(-0.15%) |
Jul 02, 2013 | 12.44 | 12.70 | 12.40 | 12.60 | 0 | +0.07(+0.60%) |
Jul 01, 2013 | 12.33 | 12.58 | 12.30 | 12.53 | 0 | +0.24(+1.97%) |
Jun 28, 2013 | 12.32 | 12.50 | 12.28 | 12.29 | 2,268,949 | -0.10(-0.80%) |
Jun 27, 2013 | 12.32 | 12.42 | 12.27 | 12.39 | 0 | +0.14(+1.12%) |
Jun 26, 2013 | 12.28 | 12.36 | 12.17 | 12.25 | 0 | +0.11(+0.87%) |
Jun 25, 2013 | 11.99 | 12.19 | 11.91 | 12.15 | 0 | +0.21(+1.79%) |
Jun 24, 2013 | 12.14 | 12.14 | 11.91 | 11.93 | 0 | -0.29(-2.36%) |
Jun 21, 2013 | 12.36 | 12.49 | 12.20 | 12.22 | 608,704 | -0.08(-0.68%) |
Jun 20, 2013 | 12.37 | 12.46 | 12.27 | 12.30 | 0 | -0.20(-1.59%) |
Jun 19, 2013 | 12.77 | 12.77 | 12.50 | 12.50 | 0 | -0.20(-1.61%) |
Jun 18, 2013 | 12.40 | 12.74 | 12.35 | 12.71 | 0 | +0.36(+2.88%) |
Jun 17, 2013 | 12.53 | 12.60 | 12.31 | 12.35 | 0 | -0.10(-0.79%) |
Jun 14, 2013 | 12.51 | 12.56 | 12.40 | 12.45 | 0 | -0.04(-0.32%) |
Jun 13, 2013 | 12.41 | 12.64 | 12.25 | 12.49 | 221,376 | +0.12(+0.96%) |
Jun 12, 2013 | 12.76 | 12.76 | 12.35 | 12.37 | 138,237 | -0.26(-2.05%) |
Jun 11, 2013 | 12.76 | 12.87 | 12.60 | 12.63 | 223,904 | -0.22(-1.67%) |
Jun 10, 2013 | 12.76 | 12.91 | 12.72 | 12.85 | 0 | +0.08(+0.65%) |
Jun 07, 2013 | 12.70 | 12.93 | 12.64 | 12.76 | 0 | +0.12(+0.92%) |
Jun 06, 2013 | 12.68 | 12.70 | 12.51 | 12.65 | 319,947 | -0.01(-0.10%) |
Jun 05, 2013 | 12.69 | 12.73 | 12.57 | 12.66 | 0 | -0.09(-0.71%) |
Jun 04, 2013 | 12.80 | 12.93 | 12.64 | 12.75 | 0 | -0.07(-0.57%) |
Jun 03, 2013 | 12.94 | 12.94 | 12.50 | 12.82 | 568,671 | -0.26(-1.98%) |
May 31, 2013 | 12.99 | 13.46 | 12.99 | 13.08 | 380,121 | +0.01(+0.07%) |
May 30, 2013 | 12.94 | 13.19 | 12.83 | 13.07 | 428,495 | +0.14(+1.06%) |
May 29, 2013 | 13.07 | 13.11 | 12.89 | 12.94 | 601,145 | -0.17(-1.32%) |
May 28, 2013 | 12.99 | 13.16 | 12.66 | 13.11 | 379,005 | +0.28(+2.20%) |
May 24, 2013 | 12.81 | 12.91 | 12.62 | 12.83 | 0 | -0.01(-0.06%) |
May 23, 2013 | 12.62 | 12.84 | 12.58 | 12.83 | 0 | +0.08(+0.60%) |
May 22, 2013 | 12.74 | 13.03 | 12.62 | 12.76 | 0 | -0.00(-0.04%) |
May 21, 2013 | 12.66 | 12.78 | 12.58 | 12.76 | 0 | +0.14(+1.10%) |
May 20, 2013 | 12.64 | 12.78 | 12.51 | 12.62 | 0 | -0.10(-0.75%) |
May 17, 2013 | 12.68 | 12.78 | 12.54 | 12.72 | 0 | +0.07(+0.52%) |
May 16, 2013 | 12.56 | 12.70 | 12.55 | 12.65 | 416,342 | +0.17(+1.34%) |
May 15, 2013 | 12.30 | 12.53 | 12.26 | 12.49 | 0 | +0.32(+2.60%) |
May 13, 2013 | 12.12 | 12.21 | 12.00 | 12.17 | 0 | +0.02(+0.15%) |
May 10, 2013 | 12.17 | 12.29 | 12.05 | 12.15 | 0 | +0.03(+0.22%) |
May 09, 2013 | 12.14 | 12.26 | 12.09 | 12.12 | 0 | -0.06(-0.47%) |
May 08, 2013 | 12.20 | 12.25 | 12.00 | 12.18 | 0 | -0.07(-0.61%) |
May 07, 2013 | 12.12 | 12.33 | 12.12 | 12.26 | 0 | +0.12(+1.01%) |
May 06, 2013 | 12.39 | 12.39 | 12.00 | 12.13 | 0 | -0.34(-2.69%) |
May 03, 2013 | 12.38 | 12.52 | 12.20 | 12.47 | 0 | +0.27(+2.25%) |
May 02, 2013 | 11.84 | 12.31 | 11.84 | 12.20 | 0 | +0.43(+3.64%) |
May 01, 2013 | 11.88 | 11.88 | 11.69 | 11.77 | 0 | -0.15(-1.26%) |
Apr 30, 2013 | 11.71 | 11.93 | 11.67 | 11.92 | 0 | +0.14(+1.22%) |
Apr 29, 2013 | 11.61 | 11.81 | 11.57 | 11.77 | 221,209 | +0.19(+1.66%) |
Apr 26, 2013 | 11.39 | 11.67 | 11.40 | 11.58 | 421,906 | +0.18(+1.59%) |
Apr 25, 2013 | 11.48 | 11.48 | 11.19 | 11.40 | 559,399 | +0.05(+0.43%) |
Apr 24, 2013 | 11.21 | 11.35 | 11.13 | 11.35 | 486,449 | +0.10(+0.90%) |
Apr 23, 2013 | 11.17 | 11.28 | 11.07 | 11.25 | 299,966 | +0.12(+1.12%) |
Apr 22, 2013 | 11.22 | 11.35 | 10.88 | 11.13 | 231,027 | -0.12(-1.08%) |
Apr 19, 2013 | 10.91 | 11.41 | 10.87 | 11.25 | 306,748 | +0.50(+4.70%) |
Apr 18, 2013 | 10.77 | 10.81 | 10.64 | 10.74 | 225,412 | -0.04(-0.40%) |
Apr 17, 2013 | 10.96 | 11.20 | 10.70 | 10.79 | 226,150 | -0.30(-2.73%) |
Apr 16, 2013 | 10.99 | 11.10 | 10.92 | 11.09 | 296,090 | +0.17(+1.54%) |
Apr 15, 2013 | 11.31 | 11.38 | 10.87 | 10.92 | 275,288 | -0.45(-3.96%) |
Apr 12, 2013 | 11.22 | 11.43 | 11.16 | 11.37 | 123,903 | +0.13(+1.12%) |
Apr 11, 2013 | 11.34 | 11.38 | 11.22 | 11.24 | 198,296 | -0.09(-0.82%) |
Apr 10, 2013 | 11.02 | 11.56 | 10.99 | 11.34 | 314,018 | +0.49(+4.48%) |
Apr 09, 2013 | 11.16 | 11.19 | 10.85 | 10.85 | 340,352 | -0.32(-2.89%) |
Apr 08, 2013 | 11.22 | 11.22 | 11.10 | 11.17 | 94,829 | -0.01(-0.13%) |
Apr 05, 2013 | 11.16 | 11.29 | 11.06 | 11.19 | 138,289 | -0.13(-1.18%) |
Apr 04, 2013 | 11.43 | 11.43 | 11.30 | 11.32 | 182,165 | -0.06(-0.53%) |
Apr 03, 2013 | 11.39 | 11.44 | 11.26 | 11.38 | 1,415,800 | +0.05(+0.47%) |
Apr 02, 2013 | 11.24 | 11.39 | 11.24 | 11.33 | 293,537 | +0.19(+1.72%) |
Apr 01, 2013 | 10.97 | 11.17 | 10.97 | 11.14 | 377,612 | +0.22(+2.04%) |
Mar 28, 2013 | 10.96 | 10.98 | 10.92 | 10.92 | 250,052 | -0.02(-0.14%) |
Mar 27, 2013 | 10.90 | 11.01 | 10.90 | 10.93 | 144,275 | -0.02(-0.19%) |
Mar 26, 2013 | 10.93 | 10.96 | 10.88 | 10.95 | 119,411 | +0.05(+0.44%) |
Mar 25, 2013 | 10.94 | 11.02 | 10.85 | 10.90 | 171,764 | +0.04(+0.33%) |
Mar 22, 2013 | 10.59 | 10.97 | 10.59 | 10.87 | 329,475 | +0.35(+3.33%) |
Mar 21, 2013 | 10.43 | 10.57 | 10.43 | 10.52 | 164,179 | +0.03(+0.33%) |
Mar 20, 2013 | 10.47 | 10.50 | 10.42 | 10.48 | 303,578 | +0.04(+0.36%) |
Mar 19, 2013 | 10.52 | 10.57 | 10.44 | 10.44 | 309,937 | -0.09(-0.86%) |
Mar 18, 2013 | 10.56 | 10.56 | 10.39 | 10.54 | 496,953 | -0.06(-0.59%) |
Mar 15, 2013 | 10.56 | 10.63 | 10.49 | 10.60 | 343,528 | +0.06(+0.56%) |
Mar 14, 2013 | 10.35 | 10.61 | 10.32 | 10.54 | 153,104 | +0.22(+2.11%) |
Mar 13, 2013 | 10.17 | 10.34 | 10.12 | 10.32 | 239,304 | +0.18(+1.75%) |
Mar 12, 2013 | 10.17 | 10.20 | 10.06 | 10.14 | 619,670 | -0.06(-0.63%) |
Mar 11, 2013 | 10.18 | 10.27 | 10.16 | 10.21 | 258,303 | -0.02(-0.24%) |
Mar 08, 2013 | 10.28 | 10.28 | 10.17 | 10.23 | 1,482,340 | +0.03(+0.34%) |
Mar 07, 2013 | 10.16 | 10.28 | 10.11 | 10.20 | 843,568 | -0.00(-0.02%) |
Mar 06, 2013 | 10.22 | 10.22 | 10.10 | 10.20 | 558,520 | -0.02(-0.21%) |
Mar 05, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 371,209 | -0.03(-0.29%) |
Mar 04, 2013 | 10.30 | 10.32 | 10.16 | 10.25 | 304,310 | -0.02(-0.20%) |
Mar 01, 2013 | 10.19 | 10.34 | 10.19 | 10.27 | 305,183 | -0.01(-0.12%) |
Feb 28, 2013 | 10.34 | 10.36 | 10.22 | 10.28 | 463,806 | -0.02(-0.18%) |
Feb 27, 2013 | 10.11 | 10.42 | 10.11 | 10.30 | 337,778 | +0.21(+2.09%) |
Feb 26, 2013 | 10.31 | 10.31 | 9.913 | 10.09 | 811,780 | -0.16(-1.58%) |
Feb 25, 2013 | 10.30 | 10.34 | 10.21 | 10.25 | 305,734 | -0.09(-0.87%) |
Feb 22, 2013 | 10.30 | 10.35 | 10.25 | 10.34 | 172,713 | +0.11(+1.04%) |
Feb 21, 2013 | 10.29 | 10.35 | 10.21 | 10.24 | 84,974 | -0.03(-0.24%) |
Feb 20, 2013 | 10.36 | 10.37 | 10.23 | 10.26 | 407,969 | -0.08(-0.74%) |
Feb 19, 2013 | 10.35 | 10.39 | 10.31 | 10.34 | 220,337 | +0.02(+0.24%) |
Feb 15, 2013 | 10.37 | 10.41 | 10.25 | 10.31 | 359,794 | +0.01(+0.06%) |
Feb 14, 2013 | 10.32 | 10.44 | 10.29 | 10.31 | 306,260 | -0.07(-0.68%) |
Feb 13, 2013 | 10.34 | 10.44 | 10.28 | 10.38 | 324,310 | +0.02(+0.23%) |
Feb 12, 2013 | 10.36 | 10.56 | 10.30 | 10.35 | 408,559 | -0.02(-0.24%) |
Feb 11, 2013 | 10.36 | 10.45 | 10.33 | 10.38 | 737,233 | +0.00(+0.04%) |
Feb 08, 2013 | 10.36 | 10.56 | 10.35 | 10.37 | 259,137 | +0.06(+0.54%) |
Feb 07, 2013 | 10.33 | 10.37 | 10.28 | 10.32 | 480,379 | -0.01(-0.08%) |
Feb 06, 2013 | 10.24 | 10.36 | 10.23 | 10.33 | 126,508 | +0.15(+1.44%) |
Feb 04, 2013 | 10.29 | 10.37 | 10.11 | 10.18 | 813,975 | -0.15(-1.42%) |
Feb 01, 2013 | 10.05 | 10.33 | 10.03 | 10.33 | 162,299 | +0.25(+2.47%) |
Jan 31, 2013 | 9.993 | 10.12 | 9.979 | 10.08 | 276,898 | +0.10(+1.00%) |
Jan 30, 2013 | 10.24 | 10.32 | 9.963 | 9.977 | 198,700 | -0.29(-2.78%) |
Jan 29, 2013 | 10.26 | 10.33 | 10.19 | 10.26 | 329,212 | -0.05(-0.50%) |
Jan 28, 2013 | 10.36 | 10.40 | 10.25 | 10.31 | 149,081 | -0.01(-0.12%) |
Jan 25, 2013 | 10.36 | 10.40 | 10.24 | 10.33 | 94,618 | +0.04(+0.36%) |
Jan 24, 2013 | 10.32 | 10.37 | 10.25 | 10.29 | 465,621 | -0.02(-0.21%) |
Jan 23, 2013 | 10.28 | 10.35 | 10.27 | 10.31 | 159,899 | -0.01(-0.11%) |
Jan 22, 2013 | 10.37 | 10.41 | 10.27 | 10.32 | 275,153 | -0.04(-0.38%) |
Jan 18, 2013 | 10.37 | 10.42 | 10.32 | 10.36 | 359,710 | +0.00(+0.01%) |
Jan 17, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 235,018 | +0.04(+0.38%) |
Jan 16, 2013 | 10.36 | 10.42 | 10.28 | 10.32 | 633,337 | -0.03(-0.32%) |
Jan 15, 2013 | 10.40 | 10.44 | 10.29 | 10.35 | 397,131 | -0.11(-1.01%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.42 | 10.46 | 109,376 | -0.11(-1.05%) |
Jan 11, 2013 | 10.75 | 10.75 | 10.25 | 10.57 | 156,569 | -0.17(-1.60%) |
Jan 10, 2013 | 10.86 | 10.86 | 10.69 | 10.74 | 133,444 | -0.07(-0.69%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.68 | 10.82 | 121,285 | +0.12(+1.09%) |
Jan 08, 2013 | 10.63 | 10.73 | 10.60 | 10.70 | 191,507 | +0.00(+0.00%) |
Jan 07, 2013 | 10.80 | 10.84 | 10.66 | 10.70 | 444,517 | -0.19(-1.73%) |
Jan 04, 2013 | 10.82 | 10.91 | 10.74 | 10.89 | 141,664 | +0.13(+1.23%) |
Jan 03, 2013 | 10.75 | 10.82 | 10.69 | 10.76 | 185,559 | -0.02(-0.14%) |
Jan 02, 2013 | 10.63 | 10.86 | 10.35 | 10.77 | 579,746 | +0.43(+4.11%) |
Dec 31, 2012 | 10.08 | 10.40 | 9.949 | 10.35 | 285,118 | +0.31(+3.06%) |
Dec 28, 2012 | 9.966 | 10.19 | 9.966 | 10.04 | 271,335 | +0.06(+0.58%) |
Dec 27, 2012 | 9.959 | 10.02 | 9.823 | 9.980 | 251,438 | +0.06(+0.58%) |
Dec 26, 2012 | 10.12 | 10.12 | 9.803 | 9.923 | 193,034 | -0.20(-2.02%) |
Dec 24, 2012 | 9.979 | 10.13 | 9.865 | 10.13 | 68,624 | +0.14(+1.39%) |
Dec 21, 2012 | 9.945 | 10.02 | 9.895 | 9.988 | 627,260 | +0.00(+0.02%) |
Dec 20, 2012 | 9.995 | 9.995 | 9.850 | 9.987 | 480,033 | -0.00(-0.03%) |
Dec 19, 2012 | 10.12 | 10.12 | 9.963 | 9.990 | 138,507 | -0.14(-1.35%) |
Dec 18, 2012 | 9.903 | 10.13 | 9.871 | 10.13 | 142,074 | +0.24(+2.48%) |
Dec 17, 2012 | 9.868 | 9.938 | 9.780 | 9.882 | 178,950 | +0.09(+0.89%) |
Dec 14, 2012 | 9.834 | 9.998 | 9.736 | 9.795 | 134,304 | -0.08(-0.81%) |
Dec 13, 2012 | 9.918 | 10.11 | 9.818 | 9.874 | 750,252 | -0.00(-0.05%) |
Dec 12, 2012 | 9.822 | 9.913 | 9.730 | 9.879 | 315,090 | +0.10(+1.00%) |
Dec 11, 2012 | 9.890 | 9.890 | 9.663 | 9.781 | 255,570 | -0.02(-0.21%) |
Dec 10, 2012 | 9.820 | 9.857 | 9.758 | 9.801 | 79,616 | +0.00(+0.02%) |
Dec 07, 2012 | 9.870 | 9.924 | 9.681 | 9.800 | 120,098 | -0.03(-0.32%) |
Dec 06, 2012 | 9.896 | 10.04 | 9.800 | 9.831 | 241,633 | -0.09(-0.88%) |
Dec 05, 2012 | 10.04 | 10.04 | 9.879 | 9.918 | 157,288 | -0.11(-1.13%) |
Dec 04, 2012 | 9.937 | 10.09 | 9.823 | 10.03 | 615,601 | +0.18(+1.84%) |
Nov 30, 2012 | 9.889 | 9.889 | 9.752 | 9.851 | 228,935 | -0.00(-0.03%) |
Nov 29, 2012 | 9.797 | 9.958 | 9.793 | 9.854 | 133,098 | +0.15(+1.53%) |
Nov 28, 2012 | 9.463 | 9.734 | 9.458 | 9.706 | 290,014 | +0.23(+2.47%) |
Nov 27, 2012 | 9.480 | 9.722 | 9.472 | 9.472 | 385,723 | -0.04(-0.46%) |
Nov 26, 2012 | 9.402 | 9.572 | 9.402 | 9.516 | 212,579 | +0.12(+1.28%) |
Nov 23, 2012 | 9.499 | 9.539 | 9.362 | 9.396 | 216,728 | -0.06(-0.60%) |
Nov 21, 2012 | 9.351 | 9.462 | 9.302 | 9.453 | 321,034 | +0.14(+1.45%) |
Nov 20, 2012 | 9.276 | 9.413 | 9.257 | 9.318 | 327,475 | +0.04(+0.41%) |
Nov 19, 2012 | 9.285 | 9.501 | 9.171 | 9.279 | 708,091 | +0.11(+1.16%) |
Nov 16, 2012 | 8.817 | 9.231 | 8.817 | 9.173 | 1,805,864 | +0.42(+4.75%) |
Nov 15, 2012 | 8.886 | 8.932 | 8.726 | 8.757 | 159,686 | -0.14(-1.63%) |
Nov 14, 2012 | 9.005 | 9.038 | 8.885 | 8.902 | 330,813 | -0.11(-1.23%) |
Nov 13, 2012 | 9.088 | 9.128 | 8.991 | 9.013 | 158,731 | -0.08(-0.93%) |
Nov 12, 2012 | 9.204 | 9.359 | 9.088 | 9.097 | 332,741 | -0.10(-1.14%) |
Nov 09, 2012 | 9.080 | 9.225 | 9.002 | 9.202 | 527,971 | +0.06(+0.61%) |
Nov 08, 2012 | 9.268 | 9.299 | 9.128 | 9.147 | 316,892 | -0.12(-1.35%) |
Nov 07, 2012 | 9.658 | 9.673 | 9.211 | 9.271 | 524,991 | -0.44(-4.57%) |
Nov 06, 2012 | 9.921 | 10.01 | 9.684 | 9.715 | 541,094 | -0.36(-3.55%) |
Nov 05, 2012 | 10.11 | 10.17 | 9.892 | 10.07 | 139,635 | -0.04(-0.38%) |
Nov 02, 2012 | 10.30 | 10.35 | 10.11 | 10.11 | 238,162 | -0.14(-1.34%) |
Nov 01, 2012 | 10.10 | 10.30 | 9.997 | 10.25 | 315,229 | +0.19(+1.85%) |
Oct 31, 2012 | 9.838 | 10.09 | 9.838 | 10.06 | 182,243 | +0.29(+2.96%) |
Oct 26, 2012 | 9.804 | 9.772 | 9.772 | 9.772 | 105,838 | -0.15(-1.52%) |
Oct 25, 2012 | 9.673 | 9.995 | 9.642 | 9.923 | 146,420 | +0.26(+2.71%) |
Oct 24, 2012 | 9.578 | 9.733 | 9.430 | 9.661 | 250,064 | +0.11(+1.18%) |
Oct 23, 2012 | 9.538 | 9.587 | 9.421 | 9.549 | 141,894 | -0.31(-3.17%) |
Oct 19, 2012 | 9.912 | 10.05 | 9.846 | 9.861 | 259,051 | -0.08(-0.84%) |
Oct 18, 2012 | 9.967 | 10.06 | 9.806 | 9.944 | 182,029 | -0.00(-0.03%) |
Oct 17, 2012 | 9.873 | 10.05 | 9.750 | 9.947 | 173,717 | +0.10(+1.06%) |
Oct 16, 2012 | 9.780 | 9.890 | 9.738 | 9.843 | 231,487 | +0.14(+1.48%) |
Oct 15, 2012 | 9.629 | 9.741 | 9.587 | 9.699 | 85,936 | +0.07(+0.70%) |
Oct 12, 2012 | 9.639 | 9.741 | 9.612 | 9.632 | 111,169 | -0.03(-0.33%) |
Oct 11, 2012 | 9.673 | 9.703 | 9.582 | 9.664 | 128,012 | +0.08(+0.87%) |
Oct 10, 2012 | 9.555 | 9.635 | 9.528 | 9.581 | 99,721 | +0.01(+0.11%) |
Oct 09, 2012 | 9.549 | 9.615 | 9.396 | 9.570 | 201,658 | +0.02(+0.18%) |
Oct 08, 2012 | 9.371 | 9.569 | 9.341 | 9.553 | 396,348 | +0.13(+1.34%) |
Oct 05, 2012 | 9.542 | 9.565 | 9.413 | 9.427 | 799,035 | -0.12(-1.21%) |
Oct 04, 2012 | 9.549 | 9.549 | 9.464 | 9.542 | 350,546 | -0.02(-0.18%) |
Oct 03, 2012 | 9.596 | 9.672 | 9.532 | 9.559 | 144,096 | -0.05(-0.54%) |
Oct 02, 2012 | 9.827 | 9.844 | 9.518 | 9.612 | 215,040 | -0.16(-1.62%) |
Oct 01, 2012 | 9.739 | 9.830 | 9.684 | 9.770 | 212,676 | +0.11(+1.15%) |
Sep 28, 2012 | 9.679 | 9.778 | 9.650 | 9.659 | 205,463 | -0.08(-0.81%) |
Sep 27, 2012 | 9.626 | 9.764 | 9.504 | 9.738 | 431,587 | +0.19(+1.97%) |
Sep 26, 2012 | 9.359 | 9.567 | 9.359 | 9.550 | 355,338 | +0.24(+2.60%) |
Sep 25, 2012 | 9.234 | 9.435 | 9.216 | 9.308 | 499,505 | +0.11(+1.17%) |
Sep 24, 2012 | 9.136 | 9.256 | 9.048 | 9.200 | 211,891 | +0.06(+0.69%) |
Sep 21, 2012 | 9.214 | 9.217 | 9.100 | 9.137 | 455,754 | +0.04(+0.49%) |
Sep 20, 2012 | 9.096 | 9.137 | 9.006 | 9.093 | 105,715 | -0.03(-0.32%) |
Sep 19, 2012 | 9.093 | 9.197 | 9.093 | 9.122 | 332,144 | +0.04(+0.47%) |
Sep 18, 2012 | 8.943 | 9.127 | 8.899 | 9.079 | 617,986 | +0.16(+1.74%) |
Sep 17, 2012 | 8.966 | 9.009 | 8.837 | 8.923 | 226,663 | -0.04(-0.45%) |
Sep 14, 2012 | 9.023 | 9.026 | 8.903 | 8.963 | 268,966 | -0.06(-0.65%) |
Sep 13, 2012 | 8.832 | 9.031 | 8.675 | 9.022 | 318,612 | +0.19(+2.14%) |
Sep 12, 2012 | 8.705 | 8.854 | 8.631 | 8.832 | 241,539 | +0.02(+0.23%) |
Sep 11, 2012 | 8.748 | 8.905 | 8.746 | 8.812 | 155,400 | +0.02(+0.19%) |
Sep 10, 2012 | 8.823 | 8.892 | 8.748 | 8.795 | 146,719 | -0.05(-0.59%) |
Sep 07, 2012 | 8.837 | 8.896 | 8.795 | 8.848 | 162,699 | +0.04(+0.51%) |
Sep 06, 2012 | 8.723 | 8.973 | 8.723 | 8.803 | 307,704 | +0.09(+1.03%) |
Sep 05, 2012 | 8.771 | 8.771 | 8.595 | 8.714 | 572,560 | -0.03(-0.39%) |