Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.31 | 11.61 | 11.29 | 11.61 | 8,843,292 | +0.14(+1.22%) |
Sep 27, 2013 | 11.39 | 11.57 | 11.35 | 11.46 | 9,498,444 | +0.04(+0.31%) |
Sep 26, 2013 | 11.45 | 11.50 | 11.26 | 11.43 | 18,375,228 | +0.02(+0.19%) |
Sep 25, 2013 | 11.67 | 11.62 | 11.40 | 11.41 | 14,441,934 | -0.21(-1.78%) |
Sep 24, 2013 | 11.54 | 11.67 | 11.54 | 11.62 | 10,750,734 | +0.07(+0.61%) |
Sep 23, 2013 | 11.65 | 11.70 | 11.52 | 11.54 | 37,544,556 | -0.13(-1.09%) |
Sep 20, 2013 | 11.77 | 11.82 | 11.65 | 11.67 | 6,747,138 | -0.11(-0.96%) |
Sep 19, 2013 | 11.86 | 11.86 | 11.74 | 11.79 | 3,752,658 | -0.02(-0.18%) |
Sep 18, 2013 | 11.93 | 11.96 | 11.65 | 11.81 | 13,692,864 | -0.15(-1.27%) |
Sep 17, 2013 | 11.93 | 12.08 | 11.88 | 11.96 | 3,957,828 | +0.02(+0.18%) |
Sep 16, 2013 | 12.07 | 12.08 | 11.92 | 11.94 | 4,295,412 | +0.00(+0.01%) |
Sep 13, 2013 | 11.94 | 11.98 | 11.87 | 11.94 | 3,871,662 | -0.01(-0.13%) |
Sep 12, 2013 | 12.05 | 12.05 | 11.94 | 11.95 | 3,042,654 | -0.12(-0.95%) |
Sep 11, 2013 | 12.04 | 12.09 | 12.00 | 12.06 | 4,788,258 | +0.05(+0.39%) |
Sep 10, 2013 | 12.03 | 12.10 | 11.98 | 12.02 | 3,560,658 | +0.06(+0.54%) |
Sep 09, 2013 | 11.93 | 11.99 | 11.91 | 11.95 | 6,137,748 | +0.04(+0.35%) |
Sep 06, 2013 | 12.03 | 12.04 | 11.90 | 11.91 | 5,987,754 | -0.05(-0.45%) |
Sep 05, 2013 | 11.87 | 12.05 | 11.87 | 11.96 | 4,194,000 | +0.07(+0.60%) |
Sep 04, 2013 | 11.75 | 11.91 | 11.73 | 11.89 | 5,046,870 | +0.13(+1.13%) |
Sep 03, 2013 | 11.85 | 11.92 | 11.69 | 11.76 | 5,751,264 | +0.03(+0.26%) |
Aug 30, 2013 | 11.78 | 11.83 | 11.69 | 11.73 | 4,373,736 | -0.05(-0.44%) |
Aug 29, 2013 | 11.72 | 11.82 | 11.71 | 11.78 | 3,332,550 | +0.03(+0.26%) |
Aug 28, 2013 | 11.85 | 11.93 | 11.71 | 11.75 | 4,734,636 | -0.11(-0.93%) |
Aug 27, 2013 | 12.07 | 12.07 | 11.85 | 11.86 | 4,551,732 | -0.30(-2.49%) |
Aug 26, 2013 | 12.16 | 12.25 | 12.12 | 12.16 | 5,061,630 | +0.01(+0.07%) |
Aug 23, 2013 | 12.13 | 12.21 | 12.11 | 12.16 | 6,958,686 | +0.11(+0.89%) |
Aug 22, 2013 | 11.96 | 12.15 | 11.96 | 12.05 | 6,870,786 | +0.10(+0.84%) |
Aug 21, 2013 | 11.77 | 12.10 | 11.77 | 11.95 | 7,690,980 | +0.21(+1.76%) |
Aug 20, 2013 | 11.58 | 11.82 | 11.56 | 11.74 | 5,165,130 | +0.16(+1.43%) |
Aug 19, 2013 | 11.68 | 11.71 | 11.57 | 11.58 | 5,607,342 | -0.09(-0.77%) |
Aug 16, 2013 | 11.82 | 11.84 | 11.61 | 11.67 | 4,272,816 | -0.22(-1.82%) |
Aug 15, 2013 | 12.05 | 12.05 | 11.77 | 11.88 | 5,225,886 | -0.24(-2.01%) |
Aug 14, 2013 | 11.99 | 12.16 | 11.99 | 12.13 | 4,117,782 | +0.12(+1.04%) |
Aug 13, 2013 | 12.08 | 12.12 | 11.93 | 12.00 | 3,492,486 | -0.05(-0.41%) |
Aug 12, 2013 | 12.07 | 12.13 | 12.00 | 12.05 | 2,931,558 | -0.06(-0.48%) |
Aug 09, 2013 | 12.12 | 12.22 | 12.04 | 12.11 | 3,153,540 | -0.03(-0.22%) |
Aug 08, 2013 | 12.05 | 12.17 | 11.94 | 12.14 | 3,505,284 | +0.13(+1.12%) |
Aug 07, 2013 | 12.00 | 12.05 | 11.91 | 12.00 | 3,899,442 | -0.03(-0.26%) |
Aug 06, 2013 | 12.13 | 12.20 | 11.99 | 12.04 | 4,664,268 | -0.10(-0.82%) |
Aug 05, 2013 | 12.05 | 12.19 | 12.03 | 12.13 | 3,450,264 | +0.03(+0.28%) |
Aug 02, 2013 | 12.19 | 12.24 | 12.06 | 12.10 | 4,545,450 | -0.13(-1.08%) |
Aug 01, 2013 | 12.03 | 12.29 | 12.03 | 12.23 | 7,207,050 | +0.34(+2.83%) |
Jul 31, 2013 | 11.79 | 12.00 | 11.74 | 11.90 | 6,263,946 | +0.14(+1.23%) |
Jul 30, 2013 | 11.84 | 11.91 | 11.72 | 11.75 | 4,840,158 | -0.08(-0.70%) |
Jul 29, 2013 | 11.96 | 12.02 | 11.67 | 11.84 | 7,418,184 | -0.13(-1.10%) |
Jul 26, 2013 | 11.76 | 12.22 | 11.62 | 11.97 | 14,108,370 | +0.19(+1.58%) |
Jul 25, 2013 | 11.69 | 11.81 | 11.61 | 11.78 | 8,225,730 | +0.08(+0.71%) |
Jul 24, 2013 | 11.84 | 11.90 | 11.60 | 11.70 | 11,552,652 | -0.11(-0.96%) |
Jul 23, 2013 | 11.61 | 11.84 | 11.50 | 11.81 | 9,336,630 | +0.21(+1.80%) |
Jul 22, 2013 | 11.35 | 11.64 | 11.35 | 11.60 | 6,877,254 | +0.23(+1.99%) |
Jul 19, 2013 | 11.16 | 11.39 | 11.12 | 11.38 | 5,906,160 | +0.21(+1.85%) |
Jul 18, 2013 | 11.31 | 11.36 | 11.03 | 11.17 | 6,400,374 | +0.09(+0.83%) |
Jul 17, 2013 | 11.11 | 11.20 | 11.07 | 11.08 | 4,466,634 | +0.01(+0.08%) |
Jul 16, 2013 | 11.24 | 11.30 | 11.06 | 11.07 | 8,002,134 | -0.17(-1.53%) |
Jul 15, 2013 | 11.29 | 11.31 | 11.02 | 11.24 | 7,765,854 | -0.07(-0.60%) |
Jul 12, 2013 | 11.43 | 11.52 | 11.18 | 11.31 | 13,448,298 | +0.34(+3.13%) |
Jul 11, 2013 | 11.03 | 11.08 | 10.89 | 10.96 | 8,442,402 | +0.05(+0.49%) |
Jul 10, 2013 | 10.93 | 10.99 | 10.84 | 10.91 | 6,322,032 | -0.04(-0.41%) |
Jul 09, 2013 | 11.17 | 11.14 | 10.93 | 10.96 | 7,291,284 | -0.18(-1.60%) |
Jul 08, 2013 | 11.17 | 11.28 | 11.09 | 11.13 | 4,829,046 | +0.04(+0.32%) |
Jul 05, 2013 | 10.92 | 11.10 | 10.89 | 11.10 | 2,836,386 | +0.22(+2.07%) |
Jul 03, 2013 | 10.99 | 10.99 | 10.86 | 10.88 | 2,461,056 | -0.13(-1.23%) |
Jul 02, 2013 | 11.14 | 11.18 | 10.94 | 11.01 | 7,522,086 | -0.17(-1.49%) |
Jul 01, 2013 | 11.22 | 11.30 | 11.14 | 11.18 | 4,748,688 | -0.02(-0.21%) |
Jun 28, 2013 | 11.13 | 11.31 | 11.12 | 11.20 | 5,836,380 | +0.06(+0.57%) |
Jun 27, 2013 | 11.09 | 11.24 | 11.09 | 11.14 | 2,886,552 | +0.10(+0.89%) |
Jun 26, 2013 | 11.29 | 11.35 | 11.03 | 11.04 | 3,226,386 | -0.16(-1.43%) |
Jun 25, 2013 | 11.16 | 11.25 | 11.03 | 11.20 | 4,544,178 | +0.14(+1.27%) |
Jun 24, 2013 | 11.05 | 11.13 | 10.82 | 11.06 | 8,397,084 | -0.02(-0.15%) |
Jun 21, 2013 | 11.19 | 11.29 | 11.00 | 11.07 | 8,624,484 | -0.04(-0.36%) |
Jun 20, 2013 | 11.40 | 11.41 | 11.10 | 11.12 | 4,789,494 | -0.36(-3.10%) |
Jun 19, 2013 | 11.71 | 11.76 | 11.47 | 11.47 | 5,444,820 | -0.22(-1.91%) |
Jun 18, 2013 | 11.74 | 11.77 | 11.62 | 11.69 | 4,748,178 | -0.05(-0.45%) |
Jun 17, 2013 | 11.73 | 11.78 | 11.68 | 11.75 | 4,887,510 | +0.08(+0.69%) |
Jun 14, 2013 | 11.78 | 11.92 | 11.60 | 11.67 | 9,569,424 | -0.32(-2.71%) |
Jun 13, 2013 | 11.45 | 12.11 | 11.45 | 11.99 | 11,981,778 | +0.61(+5.39%) |
Jun 12, 2013 | 11.46 | 11.55 | 11.24 | 11.38 | 5,317,068 | -0.00(-0.03%) |
Jun 11, 2013 | 11.47 | 11.51 | 11.34 | 11.38 | 6,122,148 | -0.19(-1.67%) |
Jun 10, 2013 | 11.38 | 11.63 | 11.33 | 11.57 | 9,496,122 | +0.38(+3.35%) |
Jun 07, 2013 | 11.14 | 11.21 | 11.06 | 11.20 | 7,415,250 | +0.12(+1.05%) |
Jun 06, 2013 | 11.06 | 11.16 | 10.91 | 11.08 | 8,266,818 | -0.01(-0.11%) |
Jun 05, 2013 | 10.85 | 11.15 | 10.85 | 11.10 | 8,323,602 | +0.20(+1.79%) |
Jun 04, 2013 | 10.96 | 11.06 | 10.82 | 10.90 | 6,895,032 | -0.14(-1.27%) |
Jun 03, 2013 | 11.10 | 11.12 | 10.93 | 11.04 | 8,217,300 | -0.04(-0.33%) |
May 31, 2013 | 10.78 | 11.21 | 10.71 | 11.08 | 12,372,240 | +0.25(+2.33%) |
May 30, 2013 | 10.73 | 10.89 | 10.71 | 10.82 | 7,684,902 | +0.12(+1.14%) |
May 29, 2013 | 10.77 | 10.83 | 10.59 | 10.70 | 6,382,002 | -0.16(-1.49%) |
May 28, 2013 | 11.04 | 11.10 | 10.80 | 10.87 | 7,599,630 | -0.06(-0.52%) |
May 24, 2013 | 10.95 | 11.03 | 10.81 | 10.92 | 7,016,784 | -0.03(-0.29%) |
May 23, 2013 | 10.66 | 11.05 | 10.66 | 10.95 | 8,774,904 | +0.24(+2.21%) |
May 22, 2013 | 10.99 | 11.16 | 10.68 | 10.72 | 12,553,974 | -0.28(-2.58%) |
May 21, 2013 | 11.04 | 11.05 | 10.81 | 11.00 | 11,943,810 | -0.06(-0.56%) |
May 20, 2013 | 11.17 | 11.17 | 10.79 | 11.06 | 14,030,556 | -0.12(-1.03%) |
May 17, 2013 | 11.45 | 11.54 | 11.07 | 11.18 | 12,269,214 | -0.26(-2.26%) |
May 16, 2013 | 11.81 | 11.81 | 11.29 | 11.44 | 11,972,154 | -0.42(-3.56%) |
May 15, 2013 | 11.93 | 12.07 | 11.78 | 11.86 | 8,463,840 | +0.63(+5.64%) |
May 13, 2013 | 11.28 | 11.38 | 11.21 | 11.22 | 6,496,206 | -0.09(-0.78%) |
May 10, 2013 | 11.11 | 11.33 | 11.09 | 11.31 | 7,347,006 | +0.19(+1.71%) |
May 09, 2013 | 10.90 | 11.24 | 10.85 | 11.12 | 8,606,040 | +0.21(+1.96%) |
May 08, 2013 | 10.67 | 10.92 | 10.60 | 10.91 | 9,631,470 | +0.24(+2.28%) |
May 07, 2013 | 10.65 | 10.67 | 10.54 | 10.66 | 9,017,784 | +0.05(+0.52%) |
May 06, 2013 | 10.52 | 10.69 | 10.48 | 10.61 | 6,507,876 | +0.07(+0.71%) |
May 03, 2013 | 10.75 | 10.70 | 10.49 | 10.54 | 8,231,880 | -0.16(-1.53%) |
May 02, 2013 | 10.46 | 10.78 | 10.46 | 10.70 | 9,129,246 | +0.28(+2.64%) |
May 01, 2013 | 10.59 | 10.66 | 10.39 | 10.42 | 9,695,148 | -0.21(-1.96%) |
Apr 30, 2013 | 10.74 | 10.78 | 10.50 | 10.63 | 11,420,616 | -0.08(-0.76%) |
Apr 29, 2013 | 10.75 | 10.79 | 10.65 | 10.71 | 8,026,722 | +0.02(+0.17%) |
Apr 26, 2013 | 10.89 | 10.90 | 10.67 | 10.70 | 9,004,578 | -0.20(-1.87%) |
Apr 25, 2013 | 10.96 | 11.02 | 10.89 | 10.90 | 24,807,450 | +0.13(+1.22%) |
Apr 24, 2013 | 11.09 | 11.10 | 10.58 | 10.77 | 68,960,016 | -3.04(-21.99%) |
Apr 23, 2013 | 14.00 | 14.35 | 13.70 | 13.80 | 15,226,332 | -0.14(-0.98%) |
Apr 22, 2013 | 13.88 | 13.95 | 13.81 | 13.94 | 7,449,396 | +0.08(+0.61%) |
Apr 19, 2013 | 13.84 | 13.95 | 13.72 | 13.85 | 5,077,506 | +0.06(+0.45%) |
Apr 18, 2013 | 13.99 | 14.07 | 13.74 | 13.79 | 4,013,682 | -0.19(-1.36%) |
Apr 17, 2013 | 14.10 | 14.14 | 13.74 | 13.98 | 5,919,000 | -0.17(-1.22%) |
Apr 16, 2013 | 13.99 | 14.16 | 13.93 | 14.15 | 4,690,284 | +0.21(+1.52%) |
Apr 15, 2013 | 14.10 | 14.19 | 13.92 | 13.94 | 5,702,082 | -0.19(-1.34%) |
Apr 12, 2013 | 13.96 | 14.14 | 13.96 | 14.13 | 5,816,664 | +0.16(+1.17%) |
Apr 11, 2013 | 13.87 | 14.10 | 13.86 | 13.97 | 4,655,988 | +0.12(+0.89%) |
Apr 10, 2013 | 13.94 | 13.99 | 13.75 | 13.85 | 4,659,828 | -0.08(-0.61%) |
Apr 09, 2013 | 13.64 | 13.98 | 13.64 | 13.93 | 5,271,558 | +0.33(+2.41%) |
Apr 08, 2013 | 13.57 | 13.63 | 13.51 | 13.60 | 6,098,760 | +0.04(+0.27%) |
Apr 05, 2013 | 13.63 | 13.72 | 13.53 | 13.57 | 4,991,628 | -0.17(-1.24%) |
Apr 04, 2013 | 13.91 | 13.97 | 13.71 | 13.74 | 4,775,352 | -0.17(-1.20%) |
Apr 03, 2013 | 13.87 | 13.96 | 13.82 | 13.90 | 4,291,140 | +0.04(+0.32%) |
Apr 02, 2013 | 13.75 | 13.91 | 13.75 | 13.86 | 6,080,376 | +0.14(+1.04%) |
Apr 01, 2013 | 13.70 | 13.86 | 13.68 | 13.71 | 3,246,270 | +0.02(+0.16%) |
Mar 28, 2013 | 13.63 | 13.80 | 13.58 | 13.69 | 5,278,830 | +0.08(+0.58%) |
Mar 27, 2013 | 13.59 | 13.73 | 13.54 | 13.62 | 3,158,142 | -0.05(-0.35%) |
Mar 26, 2013 | 13.65 | 13.71 | 13.58 | 13.66 | 2,579,034 | +0.04(+0.33%) |
Mar 25, 2013 | 13.73 | 13.76 | 13.48 | 13.62 | 5,596,338 | -0.08(-0.58%) |
Mar 22, 2013 | 13.62 | 13.82 | 13.59 | 13.70 | 7,923,072 | +0.04(+0.33%) |
Mar 21, 2013 | 13.46 | 13.70 | 13.45 | 13.65 | 6,732,276 | +0.16(+1.22%) |
Mar 20, 2013 | 13.17 | 13.53 | 13.15 | 13.49 | 11,077,530 | +0.38(+2.89%) |
Mar 19, 2013 | 13.52 | 13.56 | 13.02 | 13.11 | 15,389,412 | -0.43(-3.14%) |
Mar 18, 2013 | 13.64 | 13.68 | 13.50 | 13.54 | 3,695,916 | -0.16(-1.19%) |
Mar 15, 2013 | 13.99 | 14.15 | 13.67 | 13.70 | 12,479,580 | -0.53(-3.74%) |
Mar 14, 2013 | 14.64 | 14.64 | 14.21 | 14.23 | 5,930,598 | -0.33(-2.27%) |
Mar 13, 2013 | 14.68 | 14.71 | 14.55 | 14.56 | 3,704,424 | -0.10(-0.69%) |
Mar 12, 2013 | 14.74 | 14.74 | 14.57 | 14.66 | 4,429,026 | -0.02(-0.11%) |
Mar 11, 2013 | 14.91 | 14.91 | 14.53 | 14.68 | 10,428,126 | -0.37(-2.47%) |
Mar 08, 2013 | 14.88 | 15.05 | 14.81 | 15.05 | 5,268,228 | +0.23(+1.56%) |
Mar 07, 2013 | 14.76 | 14.87 | 14.74 | 14.82 | 4,559,424 | +0.00(+0.01%) |
Mar 06, 2013 | 14.62 | 14.83 | 14.60 | 14.82 | 6,431,766 | +0.21(+1.46%) |
Mar 05, 2013 | 14.45 | 14.63 | 14.44 | 14.60 | 3,566,130 | +0.17(+1.18%) |
Mar 04, 2013 | 14.32 | 14.44 | 14.29 | 14.43 | 4,438,086 | +0.08(+0.58%) |
Mar 01, 2013 | 14.30 | 14.50 | 14.17 | 14.35 | 6,827,046 | +0.03(+0.20%) |
Feb 28, 2013 | 14.52 | 14.53 | 14.30 | 14.32 | 5,745,414 | -0.08(-0.58%) |
Feb 27, 2013 | 14.43 | 14.50 | 14.21 | 14.40 | 6,080,826 | -0.06(-0.43%) |
Feb 26, 2013 | 14.45 | 14.53 | 14.32 | 14.47 | 5,047,116 | +0.05(+0.35%) |
Feb 25, 2013 | 14.42 | 14.79 | 14.41 | 14.42 | 7,295,130 | +0.02(+0.15%) |
Feb 22, 2013 | 14.30 | 14.41 | 14.21 | 14.39 | 4,109,814 | +0.12(+0.81%) |
Feb 21, 2013 | 14.34 | 14.47 | 14.18 | 14.28 | 6,206,550 | -0.12(-0.82%) |
Feb 20, 2013 | 14.42 | 14.49 | 14.38 | 14.40 | 4,434,732 | -0.05(-0.36%) |
Feb 19, 2013 | 14.43 | 14.49 | 14.34 | 14.45 | 5,243,184 | +0.06(+0.39%) |
Feb 15, 2013 | 14.44 | 14.46 | 14.29 | 14.39 | 4,133,136 | +0.00(+0.01%) |
Feb 14, 2013 | 14.49 | 14.53 | 14.35 | 14.39 | 4,168,260 | -0.12(-0.82%) |
Feb 13, 2013 | 14.58 | 14.66 | 14.40 | 14.51 | 4,678,818 | -0.06(-0.41%) |
Feb 12, 2013 | 14.51 | 14.62 | 14.40 | 14.57 | 6,113,976 | +0.06(+0.43%) |
Feb 11, 2013 | 14.50 | 14.57 | 14.27 | 14.51 | 6,923,226 | -0.03(-0.20%) |
Feb 08, 2013 | 14.39 | 14.55 | 14.27 | 14.54 | 10,551,966 | +0.20(+1.42%) |
Feb 07, 2013 | 14.47 | 14.48 | 14.08 | 14.33 | 9,697,860 | -0.13(-0.92%) |
Feb 06, 2013 | 14.36 | 14.47 | 13.99 | 14.47 | 19,273,188 | -1.04(-6.73%) |
Feb 04, 2013 | 15.32 | 15.66 | 15.25 | 15.51 | 7,674,024 | -0.06(-0.37%) |
Feb 01, 2013 | 15.28 | 15.59 | 15.06 | 15.57 | 7,597,656 | +0.58(+3.87%) |
Jan 31, 2013 | 15.04 | 15.11 | 14.95 | 14.99 | 6,642,666 | -0.02(-0.14%) |
Jan 30, 2013 | 15.08 | 15.16 | 14.99 | 15.01 | 6,196,356 | -0.06(-0.38%) |
Jan 29, 2013 | 15.13 | 15.19 | 15.02 | 15.07 | 5,366,376 | -0.02(-0.15%) |
Jan 28, 2013 | 15.37 | 15.40 | 15.07 | 15.09 | 3,308,094 | -0.26(-1.68%) |
Jan 25, 2013 | 15.27 | 15.40 | 15.13 | 15.35 | 3,264,240 | +0.08(+0.52%) |
Jan 24, 2013 | 15.13 | 15.29 | 15.12 | 15.27 | 4,723,698 | +0.15(+1.01%) |
Jan 23, 2013 | 15.38 | 15.42 | 15.08 | 15.12 | 5,267,094 | -0.21(-1.39%) |
Jan 22, 2013 | 15.69 | 15.73 | 15.32 | 15.33 | 4,509,786 | -0.43(-2.74%) |
Jan 18, 2013 | 15.29 | 15.77 | 15.29 | 15.76 | 6,471,888 | +0.51(+3.33%) |
Jan 17, 2013 | 15.27 | 15.34 | 15.14 | 15.25 | 3,664,998 | +0.03(+0.22%) |
Jan 16, 2013 | 15.00 | 15.32 | 14.96 | 15.22 | 5,468,370 | +0.21(+1.38%) |
Jan 15, 2013 | 15.20 | 15.28 | 14.94 | 15.01 | 5,177,628 | -0.22(-1.45%) |
Jan 14, 2013 | 15.28 | 15.30 | 15.11 | 15.23 | 2,584,638 | -0.06(-0.42%) |
Jan 11, 2013 | 15.39 | 15.50 | 15.27 | 15.30 | 2,952,708 | -0.04(-0.26%) |
Jan 10, 2013 | 15.58 | 15.58 | 15.33 | 15.34 | 4,102,308 | -0.20(-1.26%) |
Jan 09, 2013 | 15.54 | 15.58 | 15.34 | 15.53 | 4,782,168 | +0.11(+0.68%) |
Jan 08, 2013 | 15.70 | 15.77 | 15.37 | 15.43 | 6,937,488 | -0.32(-2.04%) |
Jan 07, 2013 | 15.30 | 15.83 | 15.26 | 15.75 | 4,741,932 | +0.31(+2.00%) |
Jan 04, 2013 | 15.46 | 15.53 | 15.25 | 15.44 | 5,901,594 | +0.02(+0.14%) |
Jan 03, 2013 | 15.35 | 15.48 | 15.34 | 15.42 | 3,538,944 | +0.06(+0.41%) |
Jan 02, 2013 | 15.31 | 15.36 | 15.21 | 15.36 | 4,432,872 | +0.33(+2.19%) |
Dec 31, 2012 | 14.86 | 15.03 | 14.79 | 15.03 | 3,043,302 | +0.15(+1.01%) |
Dec 28, 2012 | 15.13 | 15.20 | 14.86 | 14.88 | 3,003,678 | -0.30(-1.96%) |
Dec 27, 2012 | 15.09 | 15.22 | 15.01 | 15.18 | 3,015,750 | +0.12(+0.77%) |
Dec 26, 2012 | 15.30 | 15.35 | 15.05 | 15.06 | 2,300,838 | -0.24(-1.57%) |
Dec 24, 2012 | 15.38 | 15.41 | 15.18 | 15.30 | 1,304,364 | -0.05(-0.35%) |
Dec 21, 2012 | 15.31 | 15.47 | 15.30 | 15.35 | 5,241,354 | -0.03(-0.21%) |
Dec 20, 2012 | 15.32 | 15.44 | 15.25 | 15.38 | 2,599,128 | +0.05(+0.33%) |
Dec 19, 2012 | 15.35 | 15.40 | 15.31 | 15.33 | 2,926,512 | +0.01(+0.05%) |
Dec 18, 2012 | 15.31 | 15.33 | 15.19 | 15.32 | 3,373,020 | +0.01(+0.09%) |
Dec 17, 2012 | 15.18 | 15.32 | 15.05 | 15.31 | 3,498,180 | +0.14(+0.93%) |
Dec 14, 2012 | 15.03 | 15.27 | 15.03 | 15.17 | 4,851,372 | +0.09(+0.59%) |
Dec 13, 2012 | 15.08 | 15.21 | 15.04 | 15.08 | 2,713,626 | -0.02(-0.11%) |
Dec 12, 2012 | 15.32 | 15.43 | 15.06 | 15.10 | 5,718,228 | -0.19(-1.25%) |
Dec 11, 2012 | 15.28 | 15.53 | 15.23 | 15.29 | 5,111,424 | -0.06(-0.37%) |
Dec 10, 2012 | 15.18 | 15.55 | 15.15 | 15.35 | 10,894,122 | +0.12(+0.79%) |
Dec 07, 2012 | 15.22 | 15.38 | 15.16 | 15.23 | 5,408,796 | +0.04(+0.26%) |
Dec 06, 2012 | 15.11 | 15.29 | 14.98 | 15.19 | 5,774,796 | +0.09(+0.57%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.07 | 15.10 | 9,594,822 | -0.15(-0.98%) |
Dec 04, 2012 | 14.84 | 15.35 | 14.60 | 15.25 | 15,725,808 | +0.79(+5.45%) |
Nov 30, 2012 | 14.07 | 14.49 | 14.00 | 14.46 | 6,920,196 | +0.47(+3.37%) |
Nov 29, 2012 | 14.08 | 14.25 | 13.97 | 13.99 | 5,989,758 | -0.01(-0.05%) |
Nov 28, 2012 | 13.93 | 14.03 | 13.85 | 14.00 | 6,185,454 | -0.01(-0.09%) |
Nov 27, 2012 | 14.10 | 14.17 | 13.98 | 14.01 | 7,081,704 | -0.08(-0.59%) |
Nov 26, 2012 | 14.21 | 14.24 | 14.04 | 14.09 | 3,637,788 | -0.17(-1.22%) |
Nov 23, 2012 | 14.07 | 14.37 | 14.05 | 14.27 | 3,731,634 | +0.32(+2.27%) |
Nov 21, 2012 | 14.15 | 14.19 | 13.90 | 13.95 | 6,051,594 | -0.25(-1.74%) |
Nov 20, 2012 | 14.20 | 14.34 | 14.10 | 14.20 | 8,900,844 | +0.03(+0.18%) |
Nov 19, 2012 | 14.36 | 14.40 | 14.07 | 14.17 | 9,713,004 | -0.12(-0.83%) |
Nov 16, 2012 | 14.44 | 14.54 | 14.25 | 14.29 | 7,618,518 | -0.09(-0.61%) |
Nov 15, 2012 | 14.23 | 14.41 | 14.14 | 14.38 | 7,600,128 | +0.11(+0.79%) |
Nov 14, 2012 | 14.37 | 14.56 | 14.20 | 14.27 | 6,409,602 | -0.36(-2.46%) |
Nov 13, 2012 | 14.40 | 14.74 | 14.30 | 14.62 | 4,794,414 | +0.18(+1.26%) |
Nov 12, 2012 | 14.64 | 14.65 | 14.35 | 14.44 | 2,494,020 | -0.17(-1.19%) |
Nov 09, 2012 | 14.44 | 14.73 | 14.41 | 14.62 | 2,672,130 | +0.18(+1.24%) |
Nov 08, 2012 | 14.89 | 14.90 | 14.38 | 14.44 | 3,549,336 | -0.41(-2.76%) |
Nov 07, 2012 | 14.96 | 15.06 | 14.68 | 14.85 | 5,200,830 | -0.16(-1.07%) |
Nov 06, 2012 | 14.91 | 15.11 | 14.83 | 15.01 | 4,458,810 | +0.11(+0.73%) |
Nov 05, 2012 | 14.45 | 14.90 | 14.44 | 14.90 | 4,417,062 | +0.26(+1.79%) |
Nov 02, 2012 | 14.56 | 14.79 | 14.54 | 14.64 | 5,591,238 | +0.04(+0.30%) |
Nov 01, 2012 | 14.51 | 14.60 | 14.32 | 14.60 | 3,658,740 | +0.12(+0.85%) |
Oct 31, 2012 | 14.50 | 14.59 | 14.30 | 14.47 | 6,682,308 | -0.05(-0.37%) |
Oct 26, 2012 | 14.47 | 14.53 | 14.53 | 14.53 | 9,254,400 | +0.03(+0.18%) |
Oct 25, 2012 | 14.60 | 14.60 | 14.30 | 14.50 | 5,670,588 | +0.13(+0.89%) |
Oct 24, 2012 | 14.28 | 14.42 | 14.12 | 14.37 | 6,318,516 | +0.19(+1.36%) |
Oct 23, 2012 | 14.29 | 14.31 | 13.67 | 14.18 | 8,959,362 | -0.18(-1.25%) |
Oct 19, 2012 | 14.43 | 14.77 | 14.20 | 14.36 | 17,519,988 | -0.10(-0.69%) |
Oct 18, 2012 | 14.56 | 14.63 | 14.44 | 14.46 | 5,866,038 | -0.18(-1.21%) |
Oct 17, 2012 | 14.89 | 14.89 | 14.56 | 14.63 | 5,391,996 | -0.16(-1.07%) |
Oct 16, 2012 | 14.64 | 14.79 | 14.56 | 14.79 | 5,151,762 | +0.24(+1.67%) |
Oct 15, 2012 | 14.61 | 14.66 | 14.36 | 14.55 | 6,337,986 | +0.03(+0.22%) |
Oct 12, 2012 | 14.38 | 14.64 | 14.36 | 14.52 | 8,301,990 | +0.15(+1.07%) |
Oct 11, 2012 | 14.68 | 14.80 | 14.31 | 14.36 | 8,347,176 | -0.27(-1.86%) |
Oct 10, 2012 | 13.88 | 14.71 | 13.84 | 14.63 | 22,682,688 | +0.54(+3.79%) |
Oct 09, 2012 | 14.93 | 14.93 | 14.10 | 14.10 | 53,201,308 | -3.80(-21.24%) |
Oct 08, 2012 | 18.05 | 18.07 | 17.79 | 17.90 | 4,594,434 | -0.17(-0.96%) |
Oct 05, 2012 | 18.31 | 18.33 | 18.04 | 18.07 | 2,640,966 | -0.22(-1.18%) |
Oct 04, 2012 | 18.29 | 18.46 | 18.20 | 18.29 | 2,273,250 | +0.06(+0.35%) |
Oct 03, 2012 | 18.09 | 18.24 | 17.93 | 18.23 | 3,548,172 | +0.22(+1.24%) |
Oct 02, 2012 | 17.99 | 18.25 | 17.93 | 18.00 | 2,643,798 | +0.04(+0.24%) |