Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.54 | 16.65 | 16.49 | 16.53 | 7,278,931 | -0.14(-0.86%) |
Sep 27, 2013 | 16.72 | 16.78 | 16.57 | 16.67 | 6,318,470 | -0.11(-0.66%) |
Sep 26, 2013 | 16.77 | 16.97 | 16.71 | 16.78 | 6,736,753 | +0.12(+0.71%) |
Sep 25, 2013 | 16.79 | 16.82 | 16.64 | 16.66 | 8,718,718 | -0.07(-0.44%) |
Sep 24, 2013 | 16.60 | 16.80 | 16.52 | 16.74 | 10,488,407 | +0.15(+0.91%) |
Sep 23, 2013 | 16.61 | 16.72 | 16.56 | 16.59 | 8,288,362 | -0.11(-0.69%) |
Sep 20, 2013 | 16.78 | 16.86 | 16.68 | 16.70 | 10,606,412 | -0.09(-0.56%) |
Sep 19, 2013 | 16.63 | 16.81 | 16.59 | 16.79 | 10,630,377 | +0.18(+1.06%) |
Sep 18, 2013 | 16.52 | 16.63 | 16.37 | 16.62 | 13,156,777 | +0.00(+0.02%) |
Sep 17, 2013 | 16.30 | 16.69 | 16.30 | 16.61 | 21,367,896 | +0.36(+2.19%) |
Sep 16, 2013 | 16.15 | 16.37 | 15.99 | 16.26 | 11,607,755 | +0.27(+1.67%) |
Sep 13, 2013 | 15.91 | 16.07 | 15.90 | 15.99 | 12,156,147 | +0.17(+1.06%) |
Sep 12, 2013 | 15.58 | 15.98 | 15.49 | 15.82 | 16,750,733 | +0.39(+2.52%) |
Sep 11, 2013 | 15.40 | 15.50 | 15.27 | 15.43 | 15,567,601 | +0.05(+0.35%) |
Sep 10, 2013 | 15.57 | 15.65 | 15.28 | 15.38 | 13,586,557 | -0.06(-0.40%) |
Sep 09, 2013 | 15.35 | 15.47 | 15.34 | 15.44 | 5,970,858 | +0.12(+0.78%) |
Sep 06, 2013 | 15.35 | 15.46 | 15.21 | 15.32 | 9,304,912 | +0.02(+0.13%) |
Sep 05, 2013 | 15.28 | 15.30 | 15.16 | 15.30 | 7,123,368 | +0.00(+0.03%) |
Sep 04, 2013 | 15.12 | 15.45 | 15.09 | 15.30 | 12,541,326 | +0.21(+1.41%) |
Sep 03, 2013 | 15.15 | 15.20 | 15.04 | 15.09 | 6,242,802 | +0.09(+0.60%) |
Aug 30, 2013 | 15.11 | 15.11 | 14.94 | 15.00 | 6,028,388 | -0.07(-0.49%) |
Aug 29, 2013 | 14.88 | 15.12 | 14.83 | 15.07 | 5,838,641 | +0.16(+1.04%) |
Aug 28, 2013 | 14.88 | 14.95 | 14.71 | 14.91 | 10,697,812 | +0.00(+0.00%) |
Aug 27, 2013 | 14.99 | 15.03 | 14.90 | 14.91 | 8,510,035 | -0.19(-1.25%) |
Aug 26, 2013 | 15.41 | 15.41 | 15.10 | 15.10 | 7,774,456 | -0.27(-1.79%) |
Aug 23, 2013 | 15.25 | 15.39 | 15.22 | 15.38 | 7,879,657 | +0.13(+0.83%) |
Aug 22, 2013 | 15.39 | 15.42 | 15.22 | 15.25 | 9,779,657 | -0.10(-0.67%) |
Aug 21, 2013 | 15.44 | 15.47 | 15.32 | 15.35 | 8,192,832 | -0.13(-0.82%) |
Aug 20, 2013 | 15.52 | 15.61 | 15.47 | 15.48 | 6,313,744 | -0.07(-0.42%) |
Aug 19, 2013 | 15.63 | 15.66 | 15.38 | 15.54 | 7,660,962 | -0.13(-0.81%) |
Aug 16, 2013 | 15.60 | 15.73 | 15.56 | 15.67 | 9,351,515 | +0.10(+0.63%) |
Aug 15, 2013 | 15.81 | 15.81 | 15.52 | 15.57 | 10,106,576 | -0.33(-2.09%) |
Aug 14, 2013 | 15.98 | 16.03 | 15.88 | 15.90 | 5,376,656 | -0.13(-0.82%) |
Aug 13, 2013 | 15.93 | 16.06 | 15.85 | 16.04 | 6,269,709 | +0.14(+0.85%) |
Aug 12, 2013 | 15.81 | 15.91 | 15.73 | 15.90 | 6,340,061 | +0.03(+0.21%) |
Aug 09, 2013 | 16.11 | 16.11 | 15.78 | 15.87 | 8,610,547 | -0.29(-1.82%) |
Aug 08, 2013 | 16.02 | 16.21 | 15.94 | 16.16 | 6,717,245 | +0.25(+1.56%) |
Aug 07, 2013 | 16.02 | 16.06 | 15.90 | 15.91 | 7,676,336 | -0.12(-0.76%) |
Aug 06, 2013 | 15.97 | 16.04 | 15.78 | 16.04 | 8,061,415 | +0.05(+0.33%) |
Aug 05, 2013 | 15.99 | 16.11 | 15.93 | 15.98 | 6,732,029 | -0.01(-0.05%) |
Aug 02, 2013 | 16.16 | 16.16 | 15.80 | 15.99 | 11,997,349 | -0.19(-1.19%) |
Aug 01, 2013 | 16.12 | 16.23 | 16.08 | 16.18 | 5,355,505 | +0.16(+0.97%) |
Jul 31, 2013 | 16.14 | 16.23 | 16.00 | 16.03 | 12,998,086 | -0.13(-0.83%) |
Jul 30, 2013 | 16.28 | 16.32 | 16.15 | 16.16 | 9,226,502 | -0.10(-0.63%) |
Jul 29, 2013 | 16.14 | 16.27 | 16.08 | 16.26 | 6,092,609 | +0.08(+0.50%) |
Jul 26, 2013 | 16.12 | 16.19 | 16.02 | 16.18 | 8,863,095 | -0.01(-0.08%) |
Jul 25, 2013 | 15.90 | 16.19 | 15.88 | 16.19 | 10,896,066 | +0.22(+1.41%) |
Jul 24, 2013 | 15.94 | 15.97 | 15.84 | 15.97 | 10,442,687 | +0.08(+0.51%) |
Jul 23, 2013 | 15.95 | 16.05 | 15.82 | 15.89 | 8,409,777 | -0.05(-0.31%) |
Jul 22, 2013 | 15.87 | 15.94 | 15.84 | 15.94 | 8,109,097 | +0.10(+0.62%) |
Jul 19, 2013 | 15.81 | 15.86 | 15.72 | 15.84 | 10,184,736 | +0.13(+0.83%) |
Jul 18, 2013 | 15.71 | 15.92 | 15.67 | 15.71 | 11,528,146 | +0.01(+0.08%) |
Jul 17, 2013 | 15.59 | 15.72 | 15.53 | 15.70 | 7,041,427 | +0.13(+0.87%) |
Jul 16, 2013 | 15.42 | 15.57 | 15.35 | 15.56 | 11,498,132 | +0.15(+0.98%) |
Jul 15, 2013 | 15.22 | 15.51 | 15.20 | 15.41 | 9,448,335 | +0.05(+0.35%) |
Jul 12, 2013 | 15.13 | 15.41 | 15.13 | 15.36 | 10,971,096 | -0.07(-0.42%) |
Jul 11, 2013 | 15.46 | 15.59 | 15.30 | 15.42 | 10,609,245 | +0.18(+1.20%) |
Jul 10, 2013 | 15.22 | 15.36 | 15.22 | 15.24 | 9,309,889 | +0.08(+0.51%) |
Jul 09, 2013 | 14.92 | 15.23 | 14.92 | 15.16 | 17,838,996 | +0.39(+2.65%) |
Jul 08, 2013 | 14.74 | 14.77 | 14.65 | 14.77 | 6,575,777 | +0.05(+0.33%) |
Jul 05, 2013 | 14.64 | 14.73 | 14.55 | 14.72 | 6,670,140 | +0.19(+1.32%) |
Jul 03, 2013 | 14.60 | 14.65 | 14.53 | 14.53 | 4,858,616 | -0.13(-0.89%) |
Jul 02, 2013 | 14.16 | 14.81 | 14.16 | 14.66 | 19,009,422 | +0.51(+3.61%) |
Jul 01, 2013 | 14.16 | 14.24 | 14.12 | 14.15 | 6,571,744 | +0.05(+0.38%) |
Jun 28, 2013 | 14.12 | 14.24 | 14.08 | 14.10 | 9,666,910 | -0.07(-0.49%) |
Jun 27, 2013 | 14.09 | 14.26 | 14.07 | 14.17 | 7,905,969 | +0.09(+0.67%) |
Jun 26, 2013 | 14.19 | 14.25 | 14.02 | 14.07 | 9,624,297 | -0.01(-0.09%) |
Jun 25, 2013 | 13.95 | 14.15 | 13.93 | 14.08 | 11,139,927 | +0.21(+1.53%) |
Jun 24, 2013 | 13.68 | 13.97 | 13.56 | 13.87 | 11,774,886 | +0.09(+0.65%) |
Jun 21, 2013 | 13.60 | 13.86 | 13.56 | 13.78 | 13,695,759 | +0.32(+2.40%) |
Jun 20, 2013 | 14.21 | 14.21 | 13.40 | 13.46 | 20,705,302 | -0.88(-6.12%) |
Jun 19, 2013 | 14.47 | 14.55 | 14.33 | 14.34 | 8,448,924 | -0.16(-1.10%) |
Jun 18, 2013 | 14.40 | 14.51 | 14.33 | 14.50 | 11,447,962 | +0.14(+0.97%) |
Jun 17, 2013 | 14.28 | 14.47 | 14.25 | 14.36 | 8,124,901 | +0.16(+1.12%) |
Jun 14, 2013 | 14.29 | 14.39 | 14.15 | 14.20 | 6,020,748 | -0.11(-0.77%) |
Jun 13, 2013 | 14.19 | 14.32 | 14.07 | 14.31 | 9,679,695 | +0.31(+2.22%) |
Jun 12, 2013 | 14.15 | 14.20 | 13.97 | 14.00 | 7,803,363 | -0.11(-0.81%) |
Jun 11, 2013 | 14.10 | 14.37 | 14.07 | 14.11 | 6,973,079 | -0.06(-0.43%) |
Jun 10, 2013 | 14.13 | 14.26 | 14.08 | 14.17 | 8,546,884 | +0.07(+0.49%) |
Jun 07, 2013 | 13.63 | 14.12 | 13.63 | 14.11 | 16,100,068 | +0.59(+4.35%) |
Jun 06, 2013 | 13.46 | 13.54 | 13.37 | 13.52 | 11,021,010 | +0.04(+0.27%) |
Jun 05, 2013 | 13.82 | 13.87 | 13.40 | 13.48 | 12,577,179 | -0.38(-2.71%) |
Jun 04, 2013 | 13.82 | 14.03 | 13.81 | 13.86 | 15,547,256 | +0.04(+0.33%) |
Jun 03, 2013 | 13.75 | 13.83 | 13.51 | 13.81 | 10,221,101 | +0.07(+0.51%) |
May 31, 2013 | 14.00 | 14.03 | 13.74 | 13.74 | 8,719,322 | -0.29(-2.09%) |
May 30, 2013 | 14.04 | 14.14 | 13.99 | 14.04 | 5,141,899 | -0.01(-0.09%) |
May 29, 2013 | 14.06 | 14.13 | 13.96 | 14.05 | 7,012,162 | -0.05(-0.35%) |
May 28, 2013 | 14.05 | 14.22 | 14.03 | 14.10 | 5,389,403 | +0.13(+0.91%) |
May 24, 2013 | 13.89 | 13.98 | 13.82 | 13.97 | 5,154,655 | +0.02(+0.12%) |
May 23, 2013 | 13.93 | 14.04 | 13.78 | 13.95 | 12,022,500 | +0.03(+0.20%) |
May 22, 2013 | 14.21 | 14.37 | 13.84 | 13.93 | 15,529,093 | -0.29(-2.04%) |
May 21, 2013 | 14.16 | 14.30 | 14.10 | 14.22 | 9,456,139 | +0.04(+0.32%) |
May 20, 2013 | 14.45 | 14.45 | 14.15 | 14.17 | 7,537,914 | -0.29(-1.98%) |
May 17, 2013 | 14.30 | 14.46 | 14.26 | 14.46 | 6,945,022 | +0.14(+1.00%) |
May 16, 2013 | 14.33 | 14.46 | 14.27 | 14.31 | 8,320,451 | -0.06(-0.43%) |
May 15, 2013 | 14.22 | 14.40 | 14.14 | 14.37 | 8,576,247 | +0.52(+3.74%) |
May 13, 2013 | 13.98 | 14.01 | 13.82 | 13.86 | 10,719,426 | -0.16(-1.14%) |
May 10, 2013 | 14.00 | 14.05 | 13.93 | 14.02 | 6,381,668 | +0.02(+0.12%) |
May 09, 2013 | 14.10 | 14.14 | 13.98 | 14.00 | 5,535,490 | -0.11(-0.81%) |
May 08, 2013 | 14.24 | 14.27 | 14.10 | 14.11 | 8,914,913 | -0.11(-0.74%) |
May 07, 2013 | 14.07 | 14.22 | 14.03 | 14.22 | 8,546,779 | +0.20(+1.42%) |
May 06, 2013 | 14.08 | 14.10 | 14.01 | 14.02 | 7,946,051 | -0.09(-0.61%) |
May 03, 2013 | 14.15 | 14.20 | 14.07 | 14.10 | 9,877,822 | +0.04(+0.26%) |
May 02, 2013 | 13.90 | 14.12 | 13.86 | 14.07 | 5,328,194 | +0.17(+1.23%) |
May 01, 2013 | 13.97 | 14.05 | 13.87 | 13.90 | 6,568,790 | -0.07(-0.52%) |
Apr 30, 2013 | 13.99 | 14.01 | 13.86 | 13.97 | 6,509,207 | -0.03(-0.20%) |
Apr 29, 2013 | 13.94 | 14.02 | 13.82 | 14.00 | 5,507,712 | +0.07(+0.50%) |
Apr 26, 2013 | 13.93 | 13.95 | 13.80 | 13.93 | 8,139,677 | -0.02(-0.15%) |
Apr 25, 2013 | 14.05 | 14.08 | 13.53 | 13.95 | 18,844,212 | -0.11(-0.75%) |
Apr 24, 2013 | 14.08 | 14.32 | 14.03 | 14.06 | 10,855,620 | -0.03(-0.23%) |
Apr 23, 2013 | 13.94 | 14.09 | 13.89 | 14.09 | 9,251,762 | +0.19(+1.34%) |
Apr 22, 2013 | 13.69 | 13.96 | 13.69 | 13.90 | 7,452,732 | +0.20(+1.48%) |
Apr 19, 2013 | 13.76 | 13.78 | 13.62 | 13.70 | 8,620,915 | -0.02(-0.15%) |
Apr 18, 2013 | 13.61 | 13.72 | 13.56 | 13.72 | 12,622,885 | +0.13(+0.99%) |
Apr 17, 2013 | 13.47 | 13.62 | 13.35 | 13.58 | 12,679,290 | +0.05(+0.39%) |
Apr 16, 2013 | 13.35 | 13.54 | 13.30 | 13.53 | 8,361,160 | +0.24(+1.77%) |
Apr 15, 2013 | 13.45 | 13.53 | 13.29 | 13.30 | 10,103,558 | -0.16(-1.18%) |
Apr 12, 2013 | 13.43 | 13.57 | 13.39 | 13.45 | 8,283,924 | -0.02(-0.18%) |
Apr 11, 2013 | 13.31 | 13.61 | 13.29 | 13.48 | 11,790,283 | +0.21(+1.59%) |
Apr 10, 2013 | 13.05 | 13.30 | 13.05 | 13.27 | 9,466,316 | +0.24(+1.84%) |
Apr 09, 2013 | 12.97 | 13.12 | 12.96 | 13.03 | 9,039,837 | +0.07(+0.56%) |
Apr 08, 2013 | 12.99 | 13.04 | 12.81 | 12.95 | 12,021,974 | -0.06(-0.50%) |
Apr 05, 2013 | 12.96 | 13.12 | 12.95 | 13.02 | 10,414,642 | -0.11(-0.84%) |
Apr 04, 2013 | 13.01 | 13.22 | 13.01 | 13.13 | 8,814,401 | +0.11(+0.84%) |
Apr 03, 2013 | 13.33 | 13.33 | 12.96 | 13.02 | 12,401,266 | -0.30(-2.29%) |
Apr 02, 2013 | 13.29 | 13.43 | 13.24 | 13.32 | 12,557,777 | +0.10(+0.77%) |
Apr 01, 2013 | 13.44 | 13.45 | 13.18 | 13.22 | 12,505,161 | -0.24(-1.81%) |
Mar 28, 2013 | 13.46 | 13.52 | 13.43 | 13.47 | 10,078,253 | +0.02(+0.12%) |
Mar 27, 2013 | 13.29 | 13.51 | 13.26 | 13.45 | 9,959,501 | +0.13(+0.94%) |
Mar 26, 2013 | 13.35 | 13.47 | 13.30 | 13.32 | 11,100,044 | +0.06(+0.46%) |
Mar 25, 2013 | 13.17 | 13.29 | 13.16 | 13.26 | 9,163,402 | +0.10(+0.74%) |
Mar 22, 2013 | 13.00 | 13.23 | 12.98 | 13.17 | 9,200,699 | +0.16(+1.25%) |
Mar 21, 2013 | 12.90 | 13.02 | 12.89 | 13.00 | 9,438,604 | +0.05(+0.41%) |
Mar 20, 2013 | 12.97 | 13.04 | 12.93 | 12.95 | 7,522,825 | +0.05(+0.41%) |
Mar 19, 2013 | 12.91 | 12.96 | 12.83 | 12.90 | 7,299,998 | +0.03(+0.25%) |
Mar 18, 2013 | 12.73 | 12.92 | 12.69 | 12.87 | 8,732,245 | +0.02(+0.13%) |
Mar 15, 2013 | 12.76 | 12.92 | 12.74 | 12.85 | 13,174,565 | +0.05(+0.38%) |
Mar 14, 2013 | 12.72 | 12.82 | 12.72 | 12.80 | 9,205,975 | +0.08(+0.61%) |
Mar 13, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 8,800,908 | +0.20(+1.62%) |
Mar 12, 2013 | 12.54 | 12.61 | 12.50 | 12.52 | 10,247,812 | -0.06(-0.45%) |
Mar 11, 2013 | 12.56 | 12.60 | 12.48 | 12.58 | 11,863,470 | -0.09(-0.71%) |
Mar 08, 2013 | 12.29 | 12.68 | 12.28 | 12.67 | 18,371,556 | +0.37(+3.04%) |
Mar 07, 2013 | 12.20 | 12.44 | 12.12 | 12.29 | 18,897,268 | +0.36(+3.03%) |
Mar 06, 2013 | 12.02 | 12.09 | 11.91 | 11.93 | 10,665,188 | -0.09(-0.78%) |
Mar 05, 2013 | 11.99 | 12.06 | 11.94 | 12.02 | 7,541,353 | +0.05(+0.41%) |
Mar 04, 2013 | 11.96 | 12.02 | 11.89 | 11.98 | 11,442,850 | -0.02(-0.20%) |
Mar 01, 2013 | 11.86 | 12.00 | 11.80 | 12.00 | 10,572,357 | +0.13(+1.10%) |
Feb 28, 2013 | 11.84 | 12.00 | 11.83 | 11.87 | 16,590,234 | +0.04(+0.38%) |
Feb 27, 2013 | 11.65 | 11.85 | 11.61 | 11.83 | 10,315,481 | +0.15(+1.32%) |
Feb 26, 2013 | 11.55 | 11.68 | 11.52 | 11.67 | 11,737,298 | +0.15(+1.31%) |
Feb 25, 2013 | 11.74 | 11.76 | 11.52 | 11.52 | 8,312,910 | -0.18(-1.53%) |
Feb 22, 2013 | 11.70 | 11.74 | 11.63 | 11.70 | 11,963,627 | +0.01(+0.10%) |
Feb 21, 2013 | 11.30 | 11.78 | 11.30 | 11.69 | 22,169,124 | +0.44(+3.94%) |
Feb 20, 2013 | 11.44 | 11.45 | 11.23 | 11.24 | 10,518,318 | -0.22(-1.91%) |
Feb 19, 2013 | 11.38 | 11.48 | 11.38 | 11.46 | 9,439,182 | +0.13(+1.15%) |
Feb 15, 2013 | 11.45 | 11.46 | 11.30 | 11.33 | 15,055,448 | -0.14(-1.24%) |
Feb 14, 2013 | 11.50 | 11.54 | 11.45 | 11.48 | 10,455,172 | -0.09(-0.77%) |
Feb 13, 2013 | 11.58 | 11.62 | 11.53 | 11.56 | 6,196,603 | +0.03(+0.25%) |
Feb 12, 2013 | 11.48 | 11.58 | 11.38 | 11.54 | 8,756,486 | +0.06(+0.53%) |
Feb 11, 2013 | 11.49 | 11.64 | 11.47 | 11.48 | 11,066,700 | +0.08(+0.67%) |
Feb 08, 2013 | 11.34 | 11.43 | 11.31 | 11.40 | 8,315,315 | +0.07(+0.64%) |
Feb 07, 2013 | 11.24 | 11.35 | 11.22 | 11.33 | 7,583,561 | +0.06(+0.57%) |
Feb 06, 2013 | 11.24 | 11.30 | 11.20 | 11.26 | 5,995,070 | +0.08(+0.69%) |
Feb 04, 2013 | 11.24 | 11.24 | 11.13 | 11.18 | 7,807,075 | -0.09(-0.79%) |
Feb 01, 2013 | 11.26 | 11.31 | 11.15 | 11.27 | 13,094,175 | +0.08(+0.69%) |
Jan 31, 2013 | 11.18 | 11.22 | 11.16 | 11.20 | 9,067,904 | -0.02(-0.22%) |
Jan 30, 2013 | 11.19 | 11.23 | 11.10 | 11.22 | 7,068,941 | +0.02(+0.18%) |
Jan 29, 2013 | 11.19 | 11.24 | 11.16 | 11.20 | 8,731,381 | -0.04(-0.32%) |
Jan 28, 2013 | 11.23 | 11.30 | 11.16 | 11.24 | 8,065,798 | -0.02(-0.14%) |
Jan 25, 2013 | 11.22 | 11.30 | 11.18 | 11.25 | 7,537,507 | +0.03(+0.29%) |
Jan 24, 2013 | 11.18 | 11.32 | 11.16 | 11.22 | 9,724,010 | +0.04(+0.36%) |
Jan 23, 2013 | 11.06 | 11.28 | 11.04 | 11.18 | 12,187,231 | +0.09(+0.84%) |
Jan 22, 2013 | 10.92 | 11.09 | 10.91 | 11.09 | 7,700,795 | +0.14(+1.29%) |
Jan 18, 2013 | 10.82 | 10.95 | 10.77 | 10.95 | 10,997,300 | +0.16(+1.46%) |
Jan 17, 2013 | 10.63 | 10.83 | 10.60 | 10.79 | 9,585,995 | +0.16(+1.52%) |
Jan 16, 2013 | 10.52 | 10.64 | 10.51 | 10.63 | 6,849,619 | +0.07(+0.69%) |
Jan 15, 2013 | 10.40 | 10.57 | 10.40 | 10.55 | 7,910,970 | +0.10(+0.97%) |
Jan 14, 2013 | 10.37 | 10.47 | 10.34 | 10.45 | 8,480,983 | +0.06(+0.62%) |
Jan 11, 2013 | 10.39 | 10.40 | 10.23 | 10.39 | 8,169,178 | +0.06(+0.59%) |
Jan 10, 2013 | 10.38 | 10.48 | 10.30 | 10.33 | 7,001,060 | +0.00(+0.00%) |
Jan 09, 2013 | 10.24 | 10.34 | 10.19 | 10.33 | 6,859,188 | +0.11(+1.07%) |
Jan 08, 2013 | 10.43 | 10.45 | 10.19 | 10.22 | 14,243,499 | -0.22(-2.09%) |
Jan 07, 2013 | 10.66 | 10.69 | 10.41 | 10.44 | 9,406,402 | -0.26(-2.42%) |
Jan 04, 2013 | 10.68 | 10.72 | 10.60 | 10.70 | 8,788,268 | +0.03(+0.27%) |
Jan 03, 2013 | 10.65 | 10.73 | 10.61 | 10.67 | 7,225,735 | +0.01(+0.08%) |
Jan 02, 2013 | 10.60 | 10.66 | 10.56 | 10.66 | 9,145,876 | +0.14(+1.35%) |
Dec 31, 2012 | 10.36 | 10.53 | 10.34 | 10.52 | 9,288,141 | +0.14(+1.32%) |
Dec 28, 2012 | 10.44 | 10.47 | 10.37 | 10.38 | 6,473,056 | -0.11(-1.08%) |
Dec 27, 2012 | 10.55 | 10.59 | 10.41 | 10.49 | 6,841,807 | -0.06(-0.54%) |
Dec 26, 2012 | 10.65 | 10.69 | 10.50 | 10.55 | 6,814,431 | -0.10(-0.91%) |
Dec 24, 2012 | 10.67 | 10.71 | 10.61 | 10.65 | 2,848,489 | +0.02(+0.15%) |
Dec 21, 2012 | 10.67 | 10.72 | 10.59 | 10.63 | 16,401,169 | -0.13(-1.24%) |
Dec 20, 2012 | 10.72 | 10.77 | 10.68 | 10.76 | 8,877,790 | +0.05(+0.49%) |
Dec 19, 2012 | 10.79 | 10.81 | 10.69 | 10.71 | 7,680,816 | -0.10(-0.93%) |
Dec 18, 2012 | 10.63 | 10.81 | 10.63 | 10.81 | 9,022,833 | +0.07(+0.68%) |
Dec 17, 2012 | 10.66 | 10.74 | 10.64 | 10.74 | 7,520,499 | +0.11(+1.06%) |
Dec 14, 2012 | 10.72 | 10.79 | 10.57 | 10.63 | 11,621,080 | -0.02(-0.23%) |
Dec 13, 2012 | 10.76 | 10.87 | 10.64 | 10.65 | 10,111,688 | -0.10(-0.90%) |
Dec 12, 2012 | 10.79 | 10.80 | 10.69 | 10.75 | 21,858,250 | -0.00(-0.04%) |
Dec 11, 2012 | 10.78 | 10.87 | 10.74 | 10.75 | 15,775,123 | -0.02(-0.19%) |
Dec 10, 2012 | 10.81 | 10.85 | 10.77 | 10.77 | 8,947,217 | -0.06(-0.60%) |
Dec 07, 2012 | 10.88 | 10.91 | 10.78 | 10.84 | 9,028,298 | -0.04(-0.33%) |
Dec 06, 2012 | 10.83 | 10.96 | 10.80 | 10.87 | 14,996,128 | +0.08(+0.71%) |
Dec 05, 2012 | 10.83 | 10.85 | 10.74 | 10.80 | 12,164,184 | -0.06(-0.60%) |
Dec 04, 2012 | 10.80 | 10.87 | 10.73 | 10.86 | 17,550,820 | +0.25(+2.40%) |
Nov 30, 2012 | 10.52 | 10.63 | 10.45 | 10.61 | 21,724,308 | -0.00(-0.04%) |
Nov 29, 2012 | 10.53 | 10.67 | 10.41 | 10.61 | 33,324,114 | +0.48(+4.75%) |
Nov 28, 2012 | 9.968 | 10.13 | 9.912 | 10.13 | 16,599,714 | +0.08(+0.81%) |
Nov 27, 2012 | 9.948 | 10.10 | 9.903 | 10.05 | 11,982,174 | +0.10(+1.02%) |
Nov 26, 2012 | 10.05 | 10.07 | 9.916 | 9.948 | 9,354,339 | -0.15(-1.48%) |
Nov 23, 2012 | 9.936 | 10.10 | 9.928 | 10.10 | 3,176,086 | +0.13(+1.34%) |
Nov 21, 2012 | 9.952 | 9.972 | 9.906 | 9.964 | 5,348,365 | +0.04(+0.45%) |
Nov 20, 2012 | 9.928 | 9.964 | 9.867 | 9.920 | 7,816,273 | -0.04(-0.37%) |
Nov 19, 2012 | 9.984 | 9.992 | 9.903 | 9.956 | 7,724,477 | +0.04(+0.45%) |
Nov 16, 2012 | 9.851 | 9.932 | 9.778 | 9.912 | 12,359,959 | +0.06(+0.57%) |
Nov 15, 2012 | 9.883 | 9.940 | 9.817 | 9.855 | 8,429,393 | -0.04(-0.37%) |
Nov 14, 2012 | 10.01 | 10.04 | 9.871 | 9.891 | 11,764,436 | -0.12(-1.21%) |
Nov 13, 2012 | 9.932 | 10.10 | 9.932 | 10.01 | 14,331,499 | +0.00(+0.04%) |
Nov 12, 2012 | 9.912 | 10.03 | 9.892 | 10.01 | 13,734,763 | +0.08(+0.85%) |
Nov 09, 2012 | 9.828 | 9.997 | 9.824 | 9.924 | 10,856,048 | +0.06(+0.65%) |
Nov 08, 2012 | 9.900 | 9.944 | 9.852 | 9.860 | 10,658,196 | -0.04(-0.41%) |
Nov 07, 2012 | 10.04 | 10.04 | 9.864 | 9.900 | 10,974,585 | -0.19(-1.87%) |
Nov 06, 2012 | 10.05 | 10.14 | 10.01 | 10.09 | 6,711,757 | +0.07(+0.72%) |
Nov 05, 2012 | 9.980 | 10.03 | 9.948 | 10.02 | 9,230,372 | +0.00(+0.00%) |
Nov 02, 2012 | 10.09 | 10.12 | 10.00 | 10.02 | 12,536,877 | -0.03(-0.28%) |
Nov 01, 2012 | 10.13 | 10.17 | 10.03 | 10.04 | 14,251,008 | -0.09(-0.87%) |
Oct 31, 2012 | 10.14 | 10.22 | 10.12 | 10.13 | 12,750,382 | +0.02(+0.16%) |
Oct 26, 2012 | 10.21 | 10.12 | 10.12 | 10.12 | 19,322,018 | -0.07(-0.71%) |
Oct 25, 2012 | 10.11 | 10.19 | 10.08 | 10.19 | 9,807,262 | +0.14(+1.40%) |
Oct 24, 2012 | 10.11 | 10.15 | 10.02 | 10.05 | 10,771,300 | -0.04(-0.44%) |
Oct 23, 2012 | 10.08 | 10.13 | 10.04 | 10.09 | 11,898,510 | -0.00(-0.04%) |
Oct 19, 2012 | 10.10 | 10.17 | 10.05 | 10.10 | 22,429,758 | -0.03(-0.28%) |
Oct 18, 2012 | 10.04 | 10.14 | 10.02 | 10.13 | 15,329,117 | +0.08(+0.76%) |
Oct 17, 2012 | 9.852 | 10.15 | 9.828 | 10.05 | 27,881,242 | +0.23(+2.37%) |
Oct 16, 2012 | 9.551 | 9.980 | 9.534 | 9.816 | 34,911,968 | +0.40(+4.27%) |
Oct 15, 2012 | 9.378 | 9.430 | 9.293 | 9.414 | 8,574,778 | +0.05(+0.51%) |
Oct 12, 2012 | 9.402 | 9.438 | 9.338 | 9.366 | 8,197,425 | -0.00(-0.04%) |
Oct 11, 2012 | 9.366 | 9.446 | 9.277 | 9.370 | 12,777,998 | +0.01(+0.09%) |
Oct 10, 2012 | 9.462 | 9.522 | 9.338 | 9.362 | 15,120,016 | -0.10(-1.02%) |
Oct 09, 2012 | 9.575 | 9.635 | 9.434 | 9.458 | 12,466,468 | -0.11(-1.18%) |
Oct 08, 2012 | 9.534 | 9.623 | 9.518 | 9.571 | 8,356,565 | +0.02(+0.21%) |
Oct 05, 2012 | 9.543 | 9.611 | 9.502 | 9.551 | 9,780,820 | +0.03(+0.34%) |
Oct 04, 2012 | 9.567 | 9.615 | 9.514 | 9.518 | 13,937,207 | -0.04(-0.42%) |
Oct 03, 2012 | 9.518 | 9.591 | 9.474 | 9.559 | 13,381,604 | +0.04(+0.42%) |
Oct 02, 2012 | 9.551 | 9.571 | 9.478 | 9.518 | 11,705,757 | -0.04(-0.38%) |