Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.75 | 22.18 | 21.56 | 21.89 | 0 | -0.01(-0.05%) |
Sep 26, 2013 | 21.73 | 22.34 | 21.52 | 21.90 | 89,507 | +0.27(+1.25%) |
Sep 25, 2013 | 21.99 | 21.99 | 21.31 | 21.63 | 102,541 | -0.31(-1.41%) |
Sep 24, 2013 | 22.65 | 22.92 | 21.85 | 21.94 | 128,215 | -0.91(-3.98%) |
Sep 23, 2013 | 22.27 | 23.00 | 22.25 | 22.85 | 95,495 | +0.55(+2.47%) |
Sep 20, 2013 | 22.89 | 23.02 | 22.13 | 22.30 | 0 | -0.68(-2.96%) |
Sep 19, 2013 | 22.70 | 23.18 | 22.70 | 22.98 | 146,806 | +0.25(+1.10%) |
Sep 18, 2013 | 21.90 | 22.83 | 21.90 | 22.73 | 0 | +0.90(+4.12%) |
Sep 17, 2013 | 21.18 | 21.95 | 21.00 | 21.83 | 0 | +0.67(+3.17%) |
Sep 16, 2013 | 21.74 | 21.79 | 21.00 | 21.16 | 0 | -0.17(-0.80%) |
Sep 13, 2013 | 21.05 | 21.71 | 20.82 | 21.33 | 0 | +0.61(+2.94%) |
Sep 12, 2013 | 22.19 | 22.36 | 20.34 | 20.72 | 0 | -1.66(-7.42%) |
Sep 11, 2013 | 22.99 | 23.21 | 22.28 | 22.38 | 0 | -0.39(-1.71%) |
Sep 10, 2013 | 21.72 | 22.99 | 21.66 | 22.77 | 248,413 | +1.25(+5.81%) |
Sep 09, 2013 | 21.18 | 21.71 | 21.08 | 21.52 | 0 | +0.30(+1.41%) |
Sep 06, 2013 | 21.21 | 21.37 | 20.47 | 21.22 | 0 | +0.27(+1.29%) |
Sep 05, 2013 | 21.00 | 21.50 | 20.87 | 20.95 | 0 | -0.15(-0.71%) |
Sep 04, 2013 | 20.43 | 21.60 | 20.38 | 21.10 | 0 | +0.72(+3.53%) |
Sep 03, 2013 | 20.00 | 20.71 | 19.75 | 20.38 | 0 | +0.39(+1.95%) |
Aug 30, 2013 | 19.81 | 20.00 | 19.54 | 19.99 | 0 | +0.23(+1.16%) |
Aug 29, 2013 | 19.71 | 19.99 | 19.55 | 19.76 | 53,842 | -0.04(-0.20%) |
Aug 28, 2013 | 19.66 | 20.09 | 19.10 | 19.80 | 0 | +0.05(+0.25%) |
Aug 27, 2013 | 19.99 | 20.22 | 19.50 | 19.75 | 130,177 | -0.47(-2.32%) |
Aug 26, 2013 | 19.82 | 20.40 | 19.52 | 20.22 | 0 | +0.37(+1.86%) |
Aug 23, 2013 | 19.15 | 20.00 | 19.01 | 19.85 | 0 | +0.78(+4.09%) |
Aug 22, 2013 | 18.82 | 19.15 | 18.63 | 19.07 | 117,878 | +0.21(+1.11%) |
Aug 21, 2013 | 18.77 | 19.00 | 18.40 | 18.86 | 0 | -0.01(-0.05%) |
Aug 20, 2013 | 18.47 | 19.10 | 18.47 | 18.87 | 148,419 | +0.40(+2.17%) |
Aug 19, 2013 | 18.51 | 18.60 | 18.33 | 18.47 | 53,709 | -0.09(-0.48%) |
Aug 16, 2013 | 18.26 | 18.61 | 18.25 | 18.56 | 0 | +0.19(+1.03%) |
Aug 15, 2013 | 18.79 | 18.86 | 18.28 | 18.37 | 75,076 | -0.71(-3.72%) |
Aug 14, 2013 | 18.55 | 19.15 | 18.15 | 19.08 | 131,851 | +0.60(+3.25%) |
Aug 13, 2013 | 18.43 | 18.50 | 17.76 | 18.48 | 69,674 | +0.05(+0.27%) |
Aug 12, 2013 | 18.05 | 18.48 | 17.76 | 18.43 | 33,856 | +0.38(+2.11%) |
Aug 09, 2013 | 18.20 | 18.34 | 17.95 | 18.05 | 28,992 | -0.17(-0.93%) |
Aug 08, 2013 | 18.19 | 18.46 | 17.61 | 18.22 | 268,826 | +0.11(+0.61%) |
Aug 07, 2013 | 19.00 | 19.07 | 18.01 | 18.11 | 333,404 | -1.04(-5.43%) |
Aug 06, 2013 | 18.00 | 19.37 | 17.00 | 19.15 | 469,981 | +1.52(+8.62%) |
Aug 05, 2013 | 16.94 | 17.63 | 16.90 | 17.63 | 308,135 | +0.73(+4.32%) |
Aug 02, 2013 | 16.62 | 17.00 | 16.35 | 16.90 | 108,459 | +0.22(+1.32%) |
Aug 01, 2013 | 16.01 | 16.70 | 15.72 | 16.68 | 131,866 | +0.68(+4.25%) |
Jul 31, 2013 | 16.08 | 16.13 | 15.90 | 16.00 | 0 | -0.11(-0.68%) |
Jul 30, 2013 | 15.88 | 16.13 | 15.35 | 16.11 | 0 | +0.20(+1.26%) |
Jul 29, 2013 | 15.95 | 16.24 | 15.67 | 15.91 | 0 | -0.10(-0.62%) |
Jul 26, 2013 | 15.95 | 16.29 | 14.98 | 16.01 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 15.87 | 16.05 | 15.53 | 16.01 | 127,044 | +0.18(+1.14%) |
Jul 24, 2013 | 15.96 | 16.20 | 15.40 | 15.83 | 0 | -0.14(-0.88%) |
Jul 23, 2013 | 16.03 | 16.27 | 15.85 | 15.97 | 105,274 | +0.11(+0.69%) |
Jul 22, 2013 | 15.33 | 15.93 | 15.52 | 15.86 | 0 | +0.34(+2.19%) |
Jul 19, 2013 | 15.58 | 15.88 | 15.51 | 15.52 | 0 | -0.14(-0.89%) |
Jul 18, 2013 | 16.03 | 16.04 | 15.52 | 15.66 | 0 | -0.34(-2.12%) |
Jul 17, 2013 | 15.88 | 16.52 | 15.58 | 16.00 | 28,233 | +0.20(+1.27%) |
Jul 16, 2013 | 16.25 | 16.25 | 15.58 | 15.80 | 69,766 | -0.37(-2.29%) |
Jul 15, 2013 | 15.89 | 16.56 | 15.89 | 16.17 | 85,083 | +0.16(+1.00%) |
Jul 12, 2013 | 16.40 | 16.56 | 15.84 | 16.01 | 0 | -0.36(-2.20%) |
Jul 11, 2013 | 17.00 | 17.00 | 16.15 | 16.37 | 0 | -0.49(-2.91%) |
Jul 10, 2013 | 16.68 | 17.00 | 16.68 | 16.86 | 0 | +0.49(+2.99%) |
Jul 09, 2013 | 16.46 | 16.79 | 16.23 | 16.37 | 0 | -0.07(-0.43%) |
Jul 08, 2013 | 16.47 | 16.49 | 16.32 | 16.44 | 0 | +0.07(+0.43%) |
Jul 05, 2013 | 16.20 | 16.37 | 16.09 | 16.37 | 0 | +0.34(+2.12%) |
Jul 03, 2013 | 15.99 | 16.25 | 15.90 | 16.03 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 15.90 | 16.18 | 15.48 | 16.04 | 0 | +0.27(+1.71%) |
Jul 01, 2013 | 16.14 | 16.14 | 15.39 | 15.77 | 0 | -0.35(-2.17%) |
Jun 28, 2013 | 15.74 | 16.25 | 15.49 | 16.12 | 959,047 | +0.72(+4.68%) |
Jun 26, 2013 | 16.25 | 16.25 | 15.08 | 15.40 | 0 | -0.76(-4.70%) |
Jun 25, 2013 | 15.73 | 16.22 | 15.60 | 16.16 | 0 | +0.49(+3.13%) |
Jun 24, 2013 | 14.88 | 15.70 | 14.75 | 15.67 | 0 | +0.50(+3.30%) |
Jun 21, 2013 | 15.09 | 15.39 | 14.99 | 15.17 | 239,942 | +0.07(+0.46%) |
Jun 20, 2013 | 15.13 | 15.16 | 14.70 | 15.10 | 0 | +0.13(+0.87%) |
Jun 19, 2013 | 14.89 | 15.04 | 14.53 | 14.97 | 0 | +0.12(+0.81%) |
Jun 18, 2013 | 14.64 | 14.98 | 14.60 | 14.85 | 0 | -0.05(-0.34%) |
Jun 17, 2013 | 14.58 | 14.96 | 14.31 | 14.90 | 0 | +0.49(+3.40%) |
Jun 14, 2013 | 14.58 | 14.72 | 14.40 | 14.41 | 0 | -0.15(-1.03%) |
Jun 13, 2013 | 14.83 | 14.84 | 14.48 | 14.56 | 75,061 | -0.14(-0.95%) |
Jun 12, 2013 | 14.91 | 14.96 | 14.64 | 14.70 | 79,091 | -0.16(-1.08%) |
Jun 11, 2013 | 14.81 | 15.06 | 14.72 | 14.86 | 87,359 | -0.20(-1.33%) |
Jun 10, 2013 | 14.54 | 15.15 | 14.35 | 15.06 | 0 | +0.53(+3.65%) |
Jun 07, 2013 | 14.08 | 14.60 | 13.94 | 14.53 | 0 | +0.55(+3.93%) |
Jun 06, 2013 | 13.51 | 13.99 | 13.51 | 13.98 | 51,637 | +0.43(+3.17%) |
Jun 05, 2013 | 13.41 | 13.85 | 13.41 | 13.55 | 0 | +0.05(+0.37%) |
Jun 04, 2013 | 13.90 | 13.90 | 13.44 | 13.50 | 0 | -0.36(-2.60%) |
Jun 03, 2013 | 14.11 | 14.41 | 13.56 | 13.86 | 93,150 | -0.14(-1.00%) |
May 31, 2013 | 13.63 | 14.34 | 13.43 | 14.00 | 241,764 | -0.21(-1.48%) |
May 30, 2013 | 13.94 | 14.31 | 13.86 | 14.21 | 150,618 | +0.28(+2.01%) |
May 29, 2013 | 14.00 | 14.08 | 13.58 | 13.93 | 240,431 | -0.25(-1.76%) |
May 28, 2013 | 14.25 | 14.25 | 13.72 | 14.18 | 144,474 | -0.03(-0.21%) |
May 24, 2013 | 14.29 | 14.68 | 14.08 | 14.21 | 0 | -0.27(-1.86%) |
May 23, 2013 | 13.76 | 14.74 | 13.70 | 14.48 | 0 | +0.40(+2.84%) |
May 22, 2013 | 13.46 | 14.39 | 13.46 | 14.08 | 0 | +0.47(+3.45%) |
May 21, 2013 | 13.41 | 13.67 | 13.21 | 13.61 | 0 | +0.18(+1.34%) |
May 20, 2013 | 13.50 | 13.59 | 13.26 | 13.43 | 0 | -0.23(-1.68%) |
May 17, 2013 | 13.82 | 14.12 | 13.54 | 13.66 | 0 | -0.19(-1.37%) |
May 16, 2013 | 13.25 | 14.04 | 13.24 | 13.85 | 218,848 | +0.60(+4.53%) |
May 15, 2013 | 12.54 | 13.28 | 12.54 | 13.25 | 217,310 | +0.31(+2.40%) |
May 13, 2013 | 11.09 | 12.99 | 11.09 | 12.94 | 308,614 | +1.68(+14.92%) |
May 10, 2013 | 11.28 | 11.42 | 10.95 | 11.26 | 0 | -0.11(-0.97%) |
May 09, 2013 | 10.76 | 11.41 | 10.76 | 11.37 | 0 | +0.62(+5.77%) |
May 08, 2013 | 10.54 | 10.99 | 10.22 | 10.75 | 0 | -0.18(-1.65%) |
May 07, 2013 | 11.00 | 11.57 | 10.80 | 10.93 | 0 | +0.14(+1.30%) |
May 06, 2013 | 10.80 | 10.82 | 10.71 | 10.79 | 0 | +0.01(+0.09%) |
May 03, 2013 | 10.90 | 10.90 | 10.65 | 10.78 | 0 | +0.01(+0.09%) |
May 02, 2013 | 10.81 | 10.90 | 10.72 | 10.77 | 0 | +0.00(+0.00%) |
May 01, 2013 | 10.91 | 10.94 | 10.77 | 10.77 | 0 | -0.23(-2.09%) |
Apr 30, 2013 | 10.83 | 11.00 | 10.83 | 11.00 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 10.84 | 11.00 | 10.84 | 11.00 | 43,852 | +0.12(+1.10%) |
Apr 26, 2013 | 10.94 | 11.04 | 10.76 | 10.88 | 61,867 | -0.14(-1.27%) |
Apr 25, 2013 | 11.26 | 11.26 | 10.15 | 11.02 | 235,034 | -0.17(-1.52%) |
Apr 24, 2013 | 11.40 | 11.48 | 10.99 | 11.19 | 70,613 | -0.21(-1.84%) |
Apr 23, 2013 | 11.50 | 11.61 | 11.27 | 11.40 | 42,613 | +0.00(+0.00%) |
Apr 22, 2013 | 11.98 | 11.98 | 11.22 | 11.40 | 69,802 | -0.46(-3.88%) |
Apr 19, 2013 | 11.40 | 11.94 | 11.40 | 11.86 | 47,958 | +0.52(+4.59%) |
Apr 18, 2013 | 11.13 | 11.71 | 11.13 | 11.34 | 29,998 | +0.40(+3.66%) |
Apr 17, 2013 | 11.66 | 11.67 | 10.76 | 10.94 | 54,973 | -0.55(-4.79%) |
Apr 16, 2013 | 11.51 | 11.63 | 11.40 | 11.49 | 32,712 | +0.05(+0.44%) |
Apr 15, 2013 | 11.33 | 11.69 | 11.28 | 11.44 | 50,252 | -0.46(-3.87%) |
Apr 12, 2013 | 11.82 | 11.97 | 11.73 | 11.90 | 20,174 | -0.07(-0.58%) |
Apr 11, 2013 | 11.78 | 11.98 | 11.67 | 11.97 | 19,391 | +0.14(+1.18%) |
Apr 10, 2013 | 11.62 | 11.85 | 11.30 | 11.83 | 65,013 | +0.43(+3.77%) |
Apr 09, 2013 | 11.65 | 11.81 | 11.31 | 11.40 | 142,688 | -0.28(-2.40%) |
Apr 08, 2013 | 11.82 | 12.17 | 11.52 | 11.68 | 73,852 | -0.09(-0.76%) |
Apr 05, 2013 | 11.88 | 11.90 | 11.73 | 11.77 | 28,319 | -0.33(-2.73%) |
Apr 04, 2013 | 11.98 | 12.17 | 11.88 | 12.10 | 36,628 | +0.10(+0.83%) |
Apr 03, 2013 | 11.98 | 12.16 | 11.77 | 12.00 | 25,326 | +0.02(+0.17%) |
Apr 02, 2013 | 12.10 | 12.20 | 11.75 | 11.98 | 320,472 | -0.18(-1.48%) |
Apr 01, 2013 | 12.24 | 12.49 | 12.01 | 12.16 | 204,481 | -0.18(-1.46%) |
Mar 28, 2013 | 12.00 | 12.42 | 12.00 | 12.34 | 135,669 | +0.21(+1.73%) |
Mar 27, 2013 | 11.07 | 12.27 | 11.07 | 12.13 | 105,910 | -0.05(-0.41%) |
Mar 26, 2013 | 12.56 | 12.56 | 12.02 | 12.18 | 22,594 | -0.35(-2.79%) |
Mar 25, 2013 | 12.48 | 12.66 | 12.33 | 12.53 | 71,547 | +0.05(+0.40%) |
Mar 22, 2013 | 12.38 | 12.58 | 12.07 | 12.48 | 128,320 | +0.09(+0.73%) |
Mar 21, 2013 | 11.51 | 12.64 | 11.51 | 12.39 | 102,684 | +0.76(+6.53%) |
Mar 20, 2013 | 11.21 | 11.64 | 11.08 | 11.63 | 107,462 | +0.52(+4.68%) |
Mar 19, 2013 | 11.51 | 11.66 | 11.07 | 11.11 | 124,653 | -0.34(-2.97%) |
Mar 18, 2013 | 11.54 | 11.73 | 11.27 | 11.45 | 56,720 | -0.26(-2.22%) |
Mar 15, 2013 | 12.13 | 12.57 | 11.60 | 11.71 | 87,164 | -0.39(-3.22%) |
Mar 14, 2013 | 12.28 | 12.28 | 11.92 | 12.10 | 47,563 | -0.13(-1.06%) |
Mar 13, 2013 | 12.59 | 12.65 | 12.00 | 12.23 | 119,218 | -0.31(-2.47%) |
Mar 12, 2013 | 12.50 | 12.75 | 12.50 | 12.54 | 33,254 | -0.01(-0.08%) |
Mar 11, 2013 | 12.47 | 12.74 | 12.47 | 12.55 | 26,581 | +0.00(+0.00%) |
Mar 08, 2013 | 13.05 | 13.05 | 12.40 | 12.55 | 90,113 | -0.35(-2.71%) |
Mar 07, 2013 | 12.16 | 12.93 | 12.16 | 12.90 | 42,426 | +0.74(+6.09%) |
Mar 06, 2013 | 12.19 | 12.61 | 11.80 | 12.16 | 80,912 | -0.05(-0.41%) |
Mar 05, 2013 | 12.48 | 12.91 | 11.81 | 12.21 | 80,689 | -0.19(-1.53%) |
Mar 04, 2013 | 12.26 | 12.46 | 12.14 | 12.40 | 87,309 | +0.15(+1.22%) |
Mar 01, 2013 | 11.90 | 12.33 | 11.89 | 12.25 | 77,742 | +0.39(+3.29%) |
Feb 28, 2013 | 12.11 | 12.50 | 11.44 | 11.86 | 164,608 | -0.33(-2.71%) |
Feb 27, 2013 | 11.90 | 12.32 | 11.77 | 12.19 | 273,318 | +0.36(+3.04%) |
Feb 26, 2013 | 11.61 | 12.42 | 11.56 | 11.83 | 39,986 | -0.50(-4.06%) |
Feb 22, 2013 | 12.40 | 12.91 | 12.13 | 12.33 | 108,705 | +0.02(+0.16%) |
Feb 21, 2013 | 12.30 | 12.66 | 11.89 | 12.31 | 147,311 | -0.04(-0.32%) |
Feb 20, 2013 | 13.20 | 13.25 | 12.26 | 12.35 | 51,771 | -0.85(-6.44%) |
Feb 19, 2013 | 13.18 | 13.44 | 12.88 | 13.20 | 57,992 | +0.11(+0.84%) |
Feb 15, 2013 | 12.75 | 13.16 | 12.70 | 13.09 | 24,906 | +0.41(+3.23%) |
Feb 14, 2013 | 12.13 | 12.74 | 12.13 | 12.68 | 58,765 | +0.56(+4.62%) |
Feb 13, 2013 | 12.11 | 12.44 | 12.01 | 12.12 | 72,084 | -0.01(-0.08%) |
Feb 12, 2013 | 12.47 | 12.47 | 10.18 | 12.13 | 633,562 | -0.59(-4.64%) |
Feb 11, 2013 | 12.80 | 12.89 | 12.42 | 12.72 | 35,823 | +0.07(+0.55%) |
Feb 08, 2013 | 12.65 | 12.76 | 12.40 | 12.65 | 76,582 | -0.03(-0.24%) |
Feb 07, 2013 | 12.84 | 12.84 | 12.37 | 12.68 | 21,498 | -0.13(-1.01%) |
Feb 06, 2013 | 12.14 | 13.12 | 12.11 | 12.81 | 45,252 | +0.17(+1.34%) |
Feb 04, 2013 | 13.20 | 13.56 | 12.62 | 12.64 | 56,795 | -0.56(-4.24%) |
Feb 01, 2013 | 13.19 | 13.97 | 13.10 | 13.20 | 68,464 | +0.10(+0.76%) |
Jan 31, 2013 | 13.80 | 13.80 | 13.08 | 13.10 | 62,003 | -0.69(-5.00%) |
Jan 30, 2013 | 13.31 | 13.89 | 13.09 | 13.79 | 28,681 | +0.31(+2.30%) |
Jan 29, 2013 | 14.00 | 14.06 | 13.42 | 13.48 | 64,552 | -0.57(-4.06%) |
Jan 28, 2013 | 14.71 | 14.71 | 14.00 | 14.05 | 60,368 | -0.59(-4.03%) |
Jan 25, 2013 | 14.88 | 15.01 | 14.25 | 14.64 | 38,122 | -0.14(-0.95%) |
Jan 24, 2013 | 15.09 | 15.09 | 14.59 | 14.78 | 16,069 | -0.33(-2.18%) |
Jan 23, 2013 | 15.57 | 15.83 | 14.89 | 15.11 | 57,823 | -0.43(-2.77%) |
Jan 22, 2013 | 15.57 | 15.63 | 15.16 | 15.54 | 14,978 | -0.11(-0.70%) |
Jan 18, 2013 | 15.24 | 15.70 | 15.05 | 15.65 | 36,146 | +0.32(+2.09%) |
Jan 17, 2013 | 14.91 | 15.33 | 14.50 | 15.33 | 17,482 | +0.49(+3.30%) |
Jan 16, 2013 | 15.21 | 15.29 | 14.44 | 14.84 | 115,225 | -0.45(-2.94%) |
Jan 15, 2013 | 15.45 | 15.68 | 15.25 | 15.29 | 37,717 | -0.29(-1.86%) |
Jan 14, 2013 | 15.73 | 15.73 | 15.05 | 15.58 | 72,061 | -0.12(-0.76%) |
Jan 11, 2013 | 16.15 | 16.28 | 14.18 | 15.70 | 61,468 | -0.47(-2.91%) |
Jan 10, 2013 | 16.10 | 16.27 | 15.46 | 16.17 | 64,242 | +0.20(+1.25%) |
Jan 09, 2013 | 15.79 | 16.33 | 15.68 | 15.97 | 42,970 | +0.18(+1.14%) |
Jan 08, 2013 | 16.25 | 16.34 | 14.97 | 15.79 | 124,883 | -0.45(-2.77%) |
Jan 07, 2013 | 15.87 | 16.38 | 15.80 | 16.24 | 32,067 | +0.19(+1.18%) |
Jan 04, 2013 | 15.60 | 16.18 | 15.41 | 16.05 | 96,620 | +0.55(+3.55%) |
Jan 03, 2013 | 15.58 | 15.84 | 14.68 | 15.50 | 62,828 | -0.11(-0.70%) |
Jan 02, 2013 | 14.88 | 15.82 | 14.81 | 15.61 | 117,346 | +0.80(+5.40%) |
Dec 31, 2012 | 14.19 | 14.82 | 13.79 | 14.81 | 116,667 | +0.44(+3.06%) |
Dec 28, 2012 | 13.64 | 14.54 | 13.64 | 14.37 | 61,197 | +0.70(+5.12%) |
Dec 27, 2012 | 13.22 | 13.97 | 13.14 | 13.67 | 53,699 | +0.50(+3.80%) |
Dec 26, 2012 | 13.70 | 13.90 | 13.03 | 13.17 | 37,827 | -0.53(-3.87%) |
Dec 24, 2012 | 13.76 | 14.00 | 12.98 | 13.70 | 44,012 | -0.15(-1.08%) |
Dec 21, 2012 | 13.00 | 13.95 | 12.72 | 13.85 | 1,111,386 | +0.27(+1.99%) |
Dec 20, 2012 | 13.78 | 14.20 | 12.74 | 13.58 | 172,731 | -0.18(-1.31%) |
Dec 19, 2012 | 13.41 | 14.00 | 12.50 | 13.76 | 136,274 | +0.35(+2.61%) |
Dec 18, 2012 | 13.22 | 13.56 | 12.51 | 13.41 | 128,350 | +0.20(+1.51%) |
Dec 17, 2012 | 13.24 | 13.40 | 12.55 | 13.21 | 35,695 | +0.35(+2.68%) |
Dec 14, 2012 | 13.31 | 13.31 | 12.51 | 12.87 | 62,137 | +0.20(+1.54%) |
Dec 13, 2012 | 12.44 | 12.87 | 12.43 | 12.67 | 35,627 | +0.28(+2.26%) |
Dec 12, 2012 | 11.79 | 12.42 | 11.70 | 12.39 | 44,476 | +0.70(+5.99%) |
Dec 11, 2012 | 11.45 | 11.99 | 11.16 | 11.69 | 113,849 | +0.35(+3.09%) |
Dec 10, 2012 | 12.00 | 12.02 | 11.22 | 11.34 | 76,343 | -0.76(-6.28%) |
Dec 07, 2012 | 12.02 | 12.36 | 12.00 | 12.10 | 51,756 | -0.10(-0.82%) |
Dec 06, 2012 | 12.91 | 13.11 | 12.10 | 12.20 | 46,017 | -0.71(-5.50%) |
Dec 05, 2012 | 12.75 | 13.50 | 12.74 | 12.91 | 24,616 | +0.03(+0.23%) |
Dec 04, 2012 | 13.37 | 13.37 | 12.74 | 12.88 | 25,537 | -0.50(-3.74%) |
Nov 30, 2012 | 13.48 | 13.50 | 12.52 | 13.38 | 36,738 | +0.20(+1.52%) |
Nov 29, 2012 | 12.50 | 13.60 | 12.14 | 13.18 | 74,162 | +0.90(+7.33%) |
Nov 28, 2012 | 12.21 | 12.49 | 11.91 | 12.28 | 65,775 | +0.07(+0.57%) |
Nov 27, 2012 | 12.52 | 12.69 | 12.05 | 12.21 | 50,339 | -0.20(-1.61%) |
Nov 26, 2012 | 12.23 | 12.67 | 12.01 | 12.41 | 87,084 | +0.12(+0.98%) |
Nov 23, 2012 | 12.10 | 12.32 | 12.00 | 12.29 | 20,603 | +0.13(+1.07%) |
Nov 21, 2012 | 12.22 | 12.35 | 12.15 | 12.16 | 35,156 | +0.00(+0.00%) |
Nov 20, 2012 | 12.14 | 12.30 | 11.95 | 12.16 | 79,180 | +0.01(+0.08%) |
Nov 19, 2012 | 12.37 | 12.37 | 11.95 | 12.15 | 125,700 | -0.15(-1.22%) |
Nov 16, 2012 | 12.00 | 12.41 | 11.91 | 12.30 | 88,269 | +0.39(+3.27%) |
Nov 15, 2012 | 12.03 | 12.03 | 11.67 | 11.91 | 103,836 | -0.13(-1.08%) |
Nov 14, 2012 | 11.79 | 12.17 | 11.70 | 12.04 | 33,613 | +0.10(+0.84%) |
Nov 13, 2012 | 11.36 | 12.07 | 11.19 | 11.94 | 55,746 | +0.19(+1.62%) |
Nov 12, 2012 | 12.00 | 12.24 | 11.50 | 11.75 | 198,070 | -0.10(-0.84%) |
Nov 09, 2012 | 11.59 | 12.21 | 11.26 | 11.85 | 458,529 | +0.30(+2.60%) |
Nov 08, 2012 | 13.08 | 13.08 | 11.07 | 11.55 | 120,615 | -1.53(-11.70%) |
Nov 07, 2012 | 13.25 | 13.55 | 13.05 | 13.08 | 66,611 | -0.17(-1.28%) |
Nov 06, 2012 | 12.95 | 13.43 | 12.62 | 13.25 | 74,671 | +0.83(+6.68%) |
Nov 05, 2012 | 13.23 | 13.42 | 12.08 | 12.42 | 89,007 | -0.56(-4.31%) |
Nov 02, 2012 | 13.52 | 13.57 | 12.88 | 12.98 | 116,878 | -0.62(-4.56%) |
Nov 01, 2012 | 13.01 | 13.63 | 13.20 | 13.60 | 64,220 | +0.62(+4.78%) |
Oct 31, 2012 | 14.33 | 14.50 | 12.54 | 12.98 | 94,636 | -1.22(-8.59%) |
Oct 26, 2012 | 14.53 | 14.20 | 14.20 | 14.20 | 52,200 | -0.09(-0.63%) |
Oct 25, 2012 | 14.23 | 14.43 | 14.15 | 14.29 | 49,833 | -0.11(-0.76%) |
Oct 24, 2012 | 14.89 | 14.97 | 14.07 | 14.40 | 33,974 | -0.31(-2.11%) |
Oct 23, 2012 | 14.70 | 14.86 | 14.50 | 14.71 | 128,501 | +0.49(+3.45%) |
Oct 19, 2012 | 14.61 | 14.99 | 14.02 | 14.22 | 245,358 | -0.47(-3.20%) |
Oct 18, 2012 | 14.20 | 14.87 | 13.96 | 14.69 | 100,335 | +0.59(+4.18%) |
Oct 17, 2012 | 14.29 | 14.29 | 13.95 | 14.10 | 81,687 | +0.09(+0.64%) |
Oct 16, 2012 | 14.29 | 14.29 | 13.89 | 14.01 | 58,673 | +0.05(+0.36%) |
Oct 15, 2012 | 13.81 | 14.09 | 13.70 | 13.96 | 93,415 | +0.32(+2.35%) |
Oct 12, 2012 | 13.60 | 13.74 | 13.60 | 13.64 | 56,919 | +0.08(+0.59%) |
Oct 11, 2012 | 13.48 | 13.70 | 13.46 | 13.56 | 90,239 | +0.05(+0.37%) |
Oct 10, 2012 | 13.49 | 13.75 | 13.49 | 13.51 | 71,980 | -0.04(-0.30%) |
Oct 09, 2012 | 13.85 | 13.85 | 13.51 | 13.55 | 90,328 | -0.12(-0.88%) |
Oct 08, 2012 | 13.60 | 13.90 | 13.51 | 13.67 | 50,048 | +0.07(+0.51%) |
Oct 05, 2012 | 13.60 | 13.87 | 13.40 | 13.60 | 141,728 | +0.00(+0.00%) |
Oct 04, 2012 | 13.64 | 14.22 | 13.33 | 13.60 | 281,734 | +0.09(+0.67%) |
Oct 03, 2012 | 13.64 | 13.95 | 13.40 | 13.51 | 158,892 | -0.18(-1.31%) |
Oct 02, 2012 | 13.95 | 14.34 | 13.53 | 13.69 | 306,717 | -0.26(-1.86%) |