Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.18 | 17.41 | 16.95 | 17.27 | 408,457 | -0.09(-0.51%) |
Sep 27, 2013 | 17.46 | 17.60 | 17.31 | 17.36 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.68 | 17.70 | 17.27 | 17.50 | 315,715 | -0.08(-0.45%) |
Sep 25, 2013 | 17.10 | 18.00 | 16.98 | 17.58 | 655,198 | +0.44(+2.59%) |
Sep 24, 2013 | 17.40 | 17.40 | 17.06 | 17.14 | 418,710 | -0.17(-0.97%) |
Sep 23, 2013 | 17.29 | 17.44 | 17.09 | 17.31 | 293,109 | +0.03(+0.17%) |
Sep 20, 2013 | 17.45 | 17.45 | 17.12 | 17.28 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.75 | 17.88 | 17.34 | 17.45 | 249,489 | -0.23(-1.28%) |
Sep 18, 2013 | 17.69 | 17.79 | 17.20 | 17.67 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.02 | 18.05 | 17.56 | 17.72 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.34 | 18.34 | 18.00 | 18.03 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 18.01 | 18.28 | 18.01 | 18.22 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.59 | 18.76 | 17.94 | 17.97 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.74 | 18.97 | 18.46 | 18.59 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.94 | 18.96 | 18.66 | 18.85 | 383,274 | -0.02(-0.10%) |
Sep 09, 2013 | 19.02 | 19.16 | 18.74 | 18.87 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.35 | 19.61 | 18.72 | 18.94 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.38 | 19.34 | 18.34 | 19.25 | 417,836 | +1.17(+6.49%) |
Sep 04, 2013 | 17.88 | 18.24 | 17.69 | 18.08 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.22 | 18.33 | 17.51 | 17.91 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.40 | 18.61 | 17.89 | 17.98 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.11 | 18.64 | 18.06 | 18.41 | 172,243 | +0.31(+1.69%) |
Aug 28, 2013 | 17.75 | 18.20 | 17.75 | 18.11 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.31 | 18.47 | 17.75 | 17.77 | 325,620 | -0.82(-4.40%) |
Aug 26, 2013 | 18.71 | 18.71 | 18.42 | 18.59 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.84 | 19.16 | 18.61 | 18.73 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.73 | 19.06 | 18.65 | 18.84 | 125,089 | +0.11(+0.58%) |
Aug 21, 2013 | 18.99 | 18.99 | 18.58 | 18.73 | 0 | -0.36(-1.86%) |
Aug 20, 2013 | 18.74 | 19.16 | 18.46 | 19.08 | 189,758 | +0.35(+1.84%) |
Aug 19, 2013 | 19.14 | 19.42 | 18.73 | 18.74 | 225,067 | -0.44(-2.31%) |
Aug 16, 2013 | 19.36 | 19.53 | 19.18 | 19.18 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.21 | 20.21 | 19.40 | 19.49 | 260,998 | -0.99(-4.82%) |
Aug 14, 2013 | 20.42 | 20.57 | 20.37 | 20.47 | 202,041 | +0.11(+0.53%) |
Aug 13, 2013 | 20.49 | 20.53 | 20.06 | 20.36 | 221,746 | -0.13(-0.63%) |
Aug 12, 2013 | 20.13 | 20.60 | 20.13 | 20.49 | 189,326 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.85 | 20.13 | 20.38 | 299,353 | -0.18(-0.86%) |
Aug 08, 2013 | 20.76 | 21.02 | 20.41 | 20.56 | 398,142 | -0.15(-0.71%) |
Aug 07, 2013 | 21.05 | 21.11 | 20.45 | 20.71 | 565,577 | -0.45(-2.14%) |
Aug 06, 2013 | 21.29 | 21.34 | 21.06 | 21.16 | 351,711 | -0.15(-0.69%) |
Aug 05, 2013 | 20.78 | 21.32 | 20.56 | 21.31 | 291,287 | +0.50(+2.42%) |
Aug 02, 2013 | 21.05 | 21.22 | 20.71 | 20.81 | 396,247 | -0.42(-2.00%) |
Aug 01, 2013 | 21.46 | 21.61 | 21.10 | 21.23 | 564,706 | -0.13(-0.60%) |
Jul 31, 2013 | 21.05 | 21.48 | 20.72 | 21.36 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.57 | 22.62 | 20.56 | 20.95 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.88 | 21.20 | 20.68 | 20.71 | 743,746 | -0.29(-1.36%) |
Jul 26, 2013 | 20.93 | 21.20 | 20.80 | 21.00 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.31 | 21.55 | 21.06 | 21.19 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.75 | 21.75 | 21.31 | 21.41 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.66 | 21.75 | 21.45 | 21.69 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.68 | 21.84 | 21.50 | 21.59 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.65 | 21.89 | 21.56 | 21.69 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.77 | 21.89 | 21.48 | 21.77 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.77 | 22.09 | 21.60 | 21.70 | 285,657 | +0.01(+0.05%) |
Jul 16, 2013 | 21.12 | 21.86 | 20.74 | 21.69 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.84 | 22.03 | 21.20 | 21.40 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.37 | 21.84 | 21.34 | 21.77 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.41 | 21.36 | 20.41 | 21.30 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.10 | 20.27 | 19.10 | 20.18 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.32 | 19.63 | 19.04 | 19.25 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.92 | 19.15 | 18.67 | 19.14 | 352,363 | +0.24(+1.25%) |
Jul 05, 2013 | 18.37 | 18.92 | 18.25 | 18.91 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.09 | 18.36 | 17.84 | 18.09 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.71 | 18.16 | 17.66 | 18.14 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.26 | 17.75 | 17.08 | 17.69 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.22 | 17.33 | 17.10 | 17.17 | 1,609,280 | -0.05(-0.29%) |
Jun 27, 2013 | 16.69 | 17.27 | 16.06 | 17.22 | 0 | +0.63(+3.81%) |
Jun 26, 2013 | 17.11 | 17.11 | 16.58 | 16.59 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.96 | 17.14 | 16.77 | 16.91 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.84 | 16.97 | 16.66 | 16.72 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.16 | 17.31 | 16.85 | 17.09 | 557,142 | +0.04(+0.23%) |
Jun 20, 2013 | 17.06 | 17.31 | 16.77 | 17.05 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.60 | 17.76 | 17.33 | 17.34 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.16 | 17.65 | 17.16 | 17.58 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.32 | 17.57 | 16.96 | 17.09 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.74 | 17.76 | 16.85 | 17.09 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.27 | 17.83 | 17.10 | 17.76 | 140,578 | +0.45(+2.62%) |
Jun 12, 2013 | 17.84 | 18.06 | 17.29 | 17.31 | 135,922 | -0.38(-2.17%) |
Jun 11, 2013 | 17.94 | 18.19 | 17.54 | 17.69 | 265,557 | -0.37(-2.07%) |
Jun 10, 2013 | 17.95 | 18.18 | 17.69 | 18.07 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.57 | 17.93 | 17.57 | 17.87 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.33 | 17.37 | 16.86 | 17.34 | 212,178 | +0.07(+0.40%) |
Jun 05, 2013 | 17.87 | 17.89 | 17.26 | 17.27 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.92 | 18.23 | 17.82 | 17.96 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 18.14 | 18.20 | 17.56 | 17.93 | 412,606 | -0.19(-1.03%) |
May 31, 2013 | 18.41 | 18.52 | 18.12 | 18.12 | 293,696 | -0.44(-2.39%) |
May 30, 2013 | 18.29 | 18.71 | 18.29 | 18.56 | 216,633 | +0.29(+1.57%) |
May 29, 2013 | 18.20 | 18.52 | 18.08 | 18.27 | 185,586 | -0.12(-0.64%) |
May 28, 2013 | 18.07 | 18.59 | 18.06 | 18.39 | 227,154 | +0.55(+3.10%) |
May 24, 2013 | 17.71 | 17.93 | 17.50 | 17.84 | 0 | -0.06(-0.33%) |
May 23, 2013 | 17.99 | 18.25 | 17.81 | 17.90 | 0 | -0.34(-1.84%) |
May 22, 2013 | 18.68 | 19.23 | 18.05 | 18.23 | 0 | -0.43(-2.32%) |
May 21, 2013 | 18.58 | 18.95 | 18.53 | 18.67 | 0 | +0.16(+0.85%) |
May 20, 2013 | 17.90 | 18.84 | 17.83 | 18.51 | 0 | +0.51(+2.85%) |
May 17, 2013 | 17.85 | 18.03 | 17.79 | 18.00 | 0 | +0.27(+1.50%) |
May 16, 2013 | 17.74 | 18.10 | 17.63 | 17.73 | 348,077 | -0.11(-0.61%) |
May 15, 2013 | 17.42 | 18.18 | 17.42 | 17.84 | 0 | +0.78(+4.57%) |
May 13, 2013 | 17.57 | 17.67 | 16.52 | 17.06 | 0 | -0.59(-3.35%) |
May 10, 2013 | 17.53 | 17.73 | 17.52 | 17.65 | 0 | +0.18(+1.02%) |
May 09, 2013 | 17.47 | 17.64 | 17.40 | 17.48 | 0 | -0.08(-0.45%) |
May 08, 2013 | 17.56 | 17.63 | 17.39 | 17.55 | 0 | -0.12(-0.67%) |
May 07, 2013 | 17.69 | 17.74 | 17.49 | 17.67 | 0 | +0.06(+0.34%) |
May 06, 2013 | 17.49 | 17.74 | 17.42 | 17.61 | 0 | +0.09(+0.51%) |
May 03, 2013 | 17.47 | 17.61 | 17.16 | 17.52 | 0 | +0.36(+2.13%) |
May 02, 2013 | 16.86 | 17.19 | 16.67 | 17.16 | 0 | +0.42(+2.53%) |
May 01, 2013 | 16.62 | 16.99 | 16.37 | 16.74 | 517,598 | -0.01(-0.06%) |
Apr 30, 2013 | 18.09 | 18.09 | 15.73 | 16.75 | 0 | -1.47(-8.07%) |
Apr 29, 2013 | 18.11 | 18.55 | 17.98 | 18.21 | 344,074 | +0.25(+1.37%) |
Apr 26, 2013 | 18.05 | 18.14 | 17.95 | 17.97 | 319,725 | -0.07(-0.38%) |
Apr 25, 2013 | 17.86 | 18.28 | 17.77 | 18.04 | 430,540 | +0.30(+1.67%) |
Apr 24, 2013 | 17.60 | 17.87 | 17.49 | 17.74 | 285,084 | +0.14(+0.78%) |
Apr 23, 2013 | 17.46 | 17.86 | 17.35 | 17.60 | 338,095 | +0.18(+1.02%) |
Apr 22, 2013 | 17.37 | 17.55 | 16.77 | 17.43 | 254,148 | +0.27(+1.55%) |
Apr 19, 2013 | 17.14 | 17.41 | 16.77 | 17.16 | 228,678 | +0.01(+0.06%) |
Apr 18, 2013 | 17.39 | 17.65 | 16.99 | 17.15 | 635,472 | -0.15(-0.86%) |
Apr 17, 2013 | 17.60 | 17.60 | 17.06 | 17.30 | 328,348 | -0.43(-2.45%) |
Apr 16, 2013 | 17.49 | 17.81 | 17.25 | 17.73 | 211,897 | +0.39(+2.28%) |
Apr 15, 2013 | 17.79 | 17.84 | 17.17 | 17.34 | 337,990 | -0.55(-3.09%) |
Apr 12, 2013 | 18.14 | 18.34 | 17.86 | 17.89 | 233,828 | -0.31(-1.68%) |
Apr 11, 2013 | 18.05 | 18.49 | 18.03 | 18.20 | 656,577 | +0.07(+0.38%) |
Apr 10, 2013 | 17.92 | 18.23 | 17.86 | 18.13 | 370,643 | +0.42(+2.40%) |
Apr 09, 2013 | 18.24 | 18.39 | 17.61 | 17.70 | 383,975 | -0.20(-1.10%) |
Apr 08, 2013 | 17.55 | 17.92 | 17.46 | 17.90 | 166,518 | +0.36(+2.08%) |
Apr 05, 2013 | 17.35 | 17.54 | 17.06 | 17.53 | 251,253 | -0.16(-0.89%) |
Apr 04, 2013 | 17.49 | 17.70 | 17.31 | 17.69 | 237,733 | +0.22(+1.24%) |
Apr 03, 2013 | 17.72 | 17.72 | 17.38 | 17.48 | 299,455 | -0.25(-1.39%) |
Apr 02, 2013 | 18.22 | 18.23 | 17.62 | 17.72 | 295,465 | -0.39(-2.18%) |
Apr 01, 2013 | 17.97 | 18.28 | 17.97 | 18.12 | 338,525 | +0.07(+0.38%) |
Mar 28, 2013 | 17.78 | 18.44 | 17.77 | 18.05 | 480,573 | -0.86(-4.54%) |
Mar 27, 2013 | 19.01 | 19.04 | 18.59 | 18.91 | 582,806 | -0.33(-1.69%) |
Mar 26, 2013 | 19.02 | 19.29 | 18.93 | 19.23 | 243,656 | +0.28(+1.46%) |
Mar 25, 2013 | 18.87 | 19.13 | 18.68 | 18.95 | 221,959 | +0.21(+1.10%) |
Mar 22, 2013 | 18.70 | 18.95 | 18.66 | 18.75 | 205,722 | +0.11(+0.58%) |
Mar 21, 2013 | 18.65 | 18.91 | 18.58 | 18.64 | 222,395 | -0.14(-0.74%) |
Mar 20, 2013 | 18.78 | 18.93 | 18.37 | 18.78 | 281,703 | +0.09(+0.48%) |
Mar 19, 2013 | 18.30 | 18.74 | 17.49 | 18.69 | 485,842 | -0.28(-1.46%) |
Mar 18, 2013 | 18.85 | 19.12 | 18.85 | 18.96 | 285,754 | -0.15(-0.77%) |
Mar 15, 2013 | 19.66 | 19.67 | 18.95 | 19.11 | 566,805 | -0.58(-2.95%) |
Mar 14, 2013 | 19.28 | 19.69 | 19.28 | 19.69 | 201,931 | +0.39(+2.04%) |
Mar 13, 2013 | 19.08 | 19.34 | 19.08 | 19.30 | 181,658 | +0.13(+0.67%) |
Mar 12, 2013 | 19.19 | 19.39 | 18.91 | 19.17 | 354,081 | -0.07(-0.36%) |
Mar 11, 2013 | 19.17 | 19.31 | 19.00 | 19.24 | 315,407 | -0.08(-0.41%) |
Mar 08, 2013 | 19.70 | 19.72 | 19.25 | 19.32 | 347,120 | -0.23(-1.16%) |
Mar 07, 2013 | 19.15 | 19.60 | 19.11 | 19.55 | 571,028 | +0.55(+2.91%) |
Mar 06, 2013 | 19.03 | 19.22 | 18.80 | 18.99 | 576,865 | +0.08(+0.42%) |
Mar 05, 2013 | 18.44 | 19.00 | 18.43 | 18.91 | 541,853 | +0.35(+1.86%) |
Mar 04, 2013 | 18.12 | 18.58 | 17.87 | 18.57 | 518,452 | +0.35(+1.89%) |
Mar 01, 2013 | 17.67 | 18.44 | 17.60 | 18.22 | 541,662 | +0.43(+2.44%) |
Feb 28, 2013 | 17.75 | 18.09 | 17.60 | 17.79 | 350,696 | +0.29(+1.63%) |
Feb 27, 2013 | 17.31 | 17.69 | 17.26 | 17.50 | 272,629 | +0.08(+0.45%) |
Feb 26, 2013 | 17.12 | 17.66 | 17.11 | 17.43 | 435,420 | +0.40(+2.38%) |
Feb 25, 2013 | 17.90 | 17.91 | 16.98 | 17.02 | 416,778 | -0.67(-3.79%) |
Feb 22, 2013 | 17.46 | 18.10 | 17.26 | 17.69 | 519,784 | +0.22(+1.24%) |
Feb 21, 2013 | 17.78 | 17.83 | 17.27 | 17.48 | 312,259 | -0.39(-2.21%) |
Feb 20, 2013 | 18.11 | 18.49 | 17.86 | 17.87 | 677,420 | -0.24(-1.31%) |
Feb 19, 2013 | 17.75 | 18.22 | 17.75 | 18.11 | 589,908 | +0.40(+2.28%) |
Feb 15, 2013 | 17.65 | 17.75 | 17.58 | 17.70 | 496,532 | +0.13(+0.73%) |
Feb 14, 2013 | 17.49 | 17.74 | 17.32 | 17.57 | 462,917 | +0.12(+0.68%) |
Feb 13, 2013 | 17.04 | 17.65 | 17.04 | 17.46 | 698,707 | +0.38(+2.25%) |
Feb 12, 2013 | 16.11 | 17.07 | 16.11 | 17.07 | 758,249 | +0.69(+4.21%) |
Feb 11, 2013 | 16.09 | 16.38 | 15.97 | 16.38 | 376,413 | +0.24(+1.47%) |
Feb 08, 2013 | 16.12 | 16.36 | 15.86 | 16.14 | 398,140 | -0.03(-0.18%) |
Feb 07, 2013 | 16.23 | 16.38 | 15.93 | 16.17 | 502,240 | -0.21(-1.26%) |
Feb 06, 2013 | 15.90 | 16.70 | 15.79 | 16.38 | 816,012 | +1.44(+9.64%) |
Feb 04, 2013 | 15.28 | 15.38 | 14.49 | 14.94 | 245,915 | -0.48(-3.13%) |
Feb 01, 2013 | 15.26 | 15.51 | 15.16 | 15.42 | 268,105 | +0.29(+1.89%) |
Jan 31, 2013 | 15.08 | 15.28 | 15.06 | 15.14 | 215,796 | -0.01(-0.07%) |
Jan 30, 2013 | 15.14 | 15.24 | 14.86 | 15.15 | 208,732 | -0.04(-0.26%) |
Jan 29, 2013 | 15.10 | 15.22 | 15.04 | 15.19 | 261,499 | +0.04(+0.26%) |
Jan 28, 2013 | 15.19 | 15.29 | 15.01 | 15.15 | 223,370 | -0.06(-0.39%) |
Jan 25, 2013 | 14.76 | 15.21 | 14.76 | 15.21 | 309,369 | +0.40(+2.73%) |
Jan 24, 2013 | 14.60 | 14.92 | 14.60 | 14.80 | 410,731 | +0.19(+1.28%) |
Jan 23, 2013 | 14.59 | 14.63 | 14.40 | 14.62 | 328,435 | +0.06(+0.41%) |
Jan 22, 2013 | 14.33 | 14.59 | 14.18 | 14.56 | 807,034 | +0.19(+1.30%) |
Jan 18, 2013 | 13.81 | 14.46 | 13.81 | 14.37 | 457,342 | +0.62(+4.52%) |
Jan 17, 2013 | 13.72 | 13.89 | 13.66 | 13.75 | 189,631 | +0.10(+0.72%) |
Jan 16, 2013 | 13.45 | 13.74 | 13.36 | 13.65 | 189,479 | +0.19(+1.39%) |
Jan 15, 2013 | 13.50 | 13.56 | 13.33 | 13.46 | 173,206 | -0.18(-1.30%) |
Jan 14, 2013 | 13.63 | 13.73 | 13.53 | 13.64 | 150,898 | -0.07(-0.50%) |
Jan 11, 2013 | 13.74 | 13.90 | 13.60 | 13.71 | 134,796 | +0.00(+0.00%) |
Jan 10, 2013 | 13.58 | 13.71 | 13.43 | 13.71 | 155,918 | +0.16(+1.16%) |
Jan 09, 2013 | 13.48 | 13.65 | 13.39 | 13.55 | 141,282 | +0.13(+0.96%) |
Jan 08, 2013 | 13.57 | 13.73 | 13.29 | 13.42 | 283,812 | -0.19(-1.38%) |
Jan 07, 2013 | 13.76 | 13.92 | 13.56 | 13.61 | 186,615 | -0.29(-2.06%) |
Jan 04, 2013 | 14.11 | 14.12 | 13.75 | 13.90 | 214,729 | -0.12(-0.84%) |
Jan 03, 2013 | 14.15 | 14.27 | 13.94 | 14.01 | 190,422 | -0.09(-0.63%) |
Jan 02, 2013 | 13.87 | 14.12 | 13.60 | 14.10 | 337,817 | +0.50(+3.70%) |
Dec 31, 2012 | 13.42 | 13.61 | 13.31 | 13.60 | 198,162 | +0.19(+1.40%) |
Dec 28, 2012 | 13.46 | 13.67 | 13.37 | 13.41 | 141,833 | -0.15(-1.09%) |
Dec 27, 2012 | 13.64 | 13.64 | 13.22 | 13.56 | 124,307 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.74 | 13.45 | 13.60 | 209,551 | +0.05(+0.36%) |
Dec 24, 2012 | 13.49 | 13.80 | 13.03 | 13.55 | 100,205 | +0.04(+0.29%) |
Dec 21, 2012 | 13.22 | 13.52 | 12.62 | 13.51 | 961,293 | +0.11(+0.81%) |
Dec 20, 2012 | 13.10 | 13.42 | 13.10 | 13.40 | 251,481 | +0.30(+2.26%) |
Dec 19, 2012 | 12.85 | 13.16 | 12.80 | 13.11 | 239,680 | +0.24(+1.84%) |
Dec 18, 2012 | 12.90 | 12.93 | 12.76 | 12.87 | 143,756 | +0.02(+0.19%) |
Dec 17, 2012 | 12.81 | 12.93 | 12.70 | 12.85 | 122,830 | +0.09(+0.73%) |
Dec 14, 2012 | 12.56 | 12.82 | 12.54 | 12.75 | 104,392 | +0.11(+0.86%) |
Dec 13, 2012 | 12.77 | 12.85 | 12.57 | 12.64 | 85,173 | -0.21(-1.61%) |
Dec 12, 2012 | 12.89 | 13.07 | 12.80 | 12.85 | 148,034 | -0.04(-0.31%) |
Dec 11, 2012 | 13.10 | 13.19 | 12.81 | 12.89 | 267,017 | -0.13(-0.98%) |
Dec 10, 2012 | 12.80 | 13.16 | 12.56 | 13.02 | 190,143 | +0.21(+1.62%) |
Dec 07, 2012 | 12.89 | 12.89 | 12.50 | 12.81 | 178,894 | +0.03(+0.23%) |
Dec 06, 2012 | 12.65 | 12.86 | 12.50 | 12.78 | 98,989 | +0.11(+0.86%) |
Dec 05, 2012 | 12.74 | 12.74 | 12.49 | 12.67 | 84,690 | +0.00(+0.00%) |
Dec 04, 2012 | 12.72 | 12.82 | 12.47 | 12.67 | 289,062 | +0.06(+0.47%) |
Nov 30, 2012 | 12.63 | 12.74 | 12.44 | 12.61 | 251,851 | +0.03(+0.24%) |
Nov 29, 2012 | 12.73 | 12.80 | 12.49 | 12.58 | 134,244 | +0.01(+0.08%) |
Nov 28, 2012 | 12.19 | 12.70 | 12.10 | 12.57 | 280,127 | +0.35(+2.82%) |
Nov 27, 2012 | 12.12 | 12.35 | 12.07 | 12.23 | 85,163 | +0.07(+0.57%) |
Nov 26, 2012 | 12.29 | 12.36 | 11.95 | 12.16 | 142,163 | -0.20(-1.60%) |
Nov 23, 2012 | 12.23 | 12.42 | 12.20 | 12.36 | 50,712 | +0.20(+1.62%) |
Nov 21, 2012 | 12.04 | 12.23 | 11.89 | 12.16 | 87,216 | +0.15(+1.23%) |
Nov 20, 2012 | 11.94 | 12.03 | 11.82 | 12.01 | 120,909 | +0.08(+0.67%) |
Nov 19, 2012 | 11.69 | 11.93 | 11.59 | 11.93 | 354,646 | +0.35(+2.98%) |
Nov 16, 2012 | 11.17 | 11.63 | 11.04 | 11.59 | 236,242 | +0.47(+4.26%) |
Nov 15, 2012 | 11.46 | 11.47 | 11.08 | 11.11 | 176,960 | -0.37(-3.26%) |
Nov 14, 2012 | 11.70 | 11.72 | 11.36 | 11.49 | 171,289 | -0.16(-1.35%) |
Nov 13, 2012 | 11.73 | 11.83 | 11.59 | 11.65 | 158,990 | -0.19(-1.58%) |
Nov 12, 2012 | 11.90 | 11.94 | 11.67 | 11.83 | 96,216 | -0.06(-0.50%) |
Nov 09, 2012 | 11.73 | 12.17 | 11.72 | 11.89 | 175,394 | +0.08(+0.67%) |
Nov 08, 2012 | 11.84 | 11.92 | 11.78 | 11.81 | 150,079 | -0.03(-0.25%) |
Nov 07, 2012 | 12.05 | 12.07 | 11.75 | 11.84 | 202,567 | -0.40(-3.30%) |
Nov 06, 2012 | 11.92 | 12.38 | 11.92 | 12.25 | 161,401 | +0.35(+2.90%) |
Nov 05, 2012 | 11.63 | 11.98 | 11.63 | 11.90 | 138,851 | +0.24(+2.03%) |
Nov 02, 2012 | 11.78 | 11.92 | 11.60 | 11.67 | 153,855 | -0.10(-0.84%) |
Nov 01, 2012 | 11.65 | 11.97 | 11.65 | 11.77 | 265,293 | +0.10(+0.85%) |
Oct 31, 2012 | 11.64 | 11.83 | 11.44 | 11.67 | 267,131 | +0.05(+0.42%) |
Oct 26, 2012 | 11.66 | 11.62 | 11.62 | 11.62 | 180,392 | -0.06(-0.51%) |
Oct 25, 2012 | 11.47 | 11.78 | 11.47 | 11.68 | 126,171 | +0.23(+1.98%) |
Oct 24, 2012 | 11.64 | 11.80 | 11.35 | 11.45 | 131,104 | -0.17(-1.44%) |
Oct 23, 2012 | 11.38 | 11.64 | 10.65 | 11.62 | 130,055 | +0.14(+1.20%) |
Oct 19, 2012 | 11.77 | 11.77 | 11.35 | 11.48 | 250,112 | -0.39(-3.32%) |
Oct 18, 2012 | 12.01 | 12.11 | 11.83 | 11.87 | 167,824 | -0.19(-1.55%) |
Oct 17, 2012 | 11.81 | 12.08 | 11.78 | 12.06 | 223,693 | +0.24(+2.00%) |
Oct 16, 2012 | 11.46 | 11.88 | 11.33 | 11.82 | 220,976 | +0.36(+3.18%) |
Oct 15, 2012 | 11.53 | 11.69 | 11.40 | 11.46 | 272,884 | -0.06(-0.51%) |
Oct 12, 2012 | 11.70 | 11.78 | 11.51 | 11.52 | 141,410 | -0.23(-1.93%) |
Oct 11, 2012 | 11.82 | 11.88 | 11.69 | 11.75 | 107,360 | +0.01(+0.08%) |
Oct 10, 2012 | 11.80 | 11.82 | 11.64 | 11.74 | 126,031 | -0.08(-0.67%) |
Oct 09, 2012 | 11.84 | 11.86 | 11.60 | 11.81 | 147,844 | -0.03(-0.25%) |
Oct 08, 2012 | 11.85 | 11.90 | 11.67 | 11.84 | 161,034 | -0.07(-0.58%) |
Oct 05, 2012 | 12.10 | 12.20 | 11.89 | 11.91 | 190,086 | -0.09(-0.78%) |
Oct 04, 2012 | 12.04 | 12.22 | 11.93 | 12.01 | 151,986 | -0.00(-0.04%) |
Oct 03, 2012 | 12.05 | 12.13 | 11.79 | 12.01 | 280,763 | -0.04(-0.33%) |
Oct 02, 2012 | 12.17 | 12.34 | 11.92 | 12.05 | 239,415 | -0.11(-0.90%) |