Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.44 | 19.47 | 19.21 | 19.28 | 1,121,072 | -0.21(-1.09%) |
Aug 29, 2013 | 19.45 | 19.62 | 19.45 | 19.49 | 1,047,188 | +0.02(+0.10%) |
Aug 28, 2013 | 19.47 | 19.57 | 19.37 | 19.47 | 2,101,565 | -0.21(-1.08%) |
Aug 27, 2013 | 19.87 | 19.95 | 19.62 | 19.69 | 3,501,264 | +0.27(+1.39%) |
Aug 26, 2013 | 19.45 | 19.51 | 19.38 | 19.42 | 2,036,098 | -0.11(-0.54%) |
Aug 23, 2013 | 19.36 | 19.56 | 19.28 | 19.52 | 2,297,096 | +0.48(+2.54%) |
Aug 22, 2013 | 19.00 | 19.09 | 18.94 | 19.04 | 927,776 | +0.05(+0.25%) |
Aug 21, 2013 | 19.16 | 19.24 | 18.87 | 18.99 | 1,282,583 | -0.28(-1.45%) |
Aug 20, 2013 | 19.12 | 19.28 | 18.99 | 19.27 | 2,152,461 | +0.03(+0.15%) |
Aug 19, 2013 | 19.38 | 19.52 | 19.21 | 19.24 | 1,902,913 | -0.06(-0.30%) |
Aug 16, 2013 | 19.42 | 19.53 | 19.30 | 19.30 | 1,456,196 | +0.12(+0.60%) |
Aug 15, 2013 | 19.34 | 19.39 | 19.16 | 19.18 | 1,838,449 | -0.21(-1.10%) |
Aug 14, 2013 | 19.56 | 19.61 | 19.39 | 19.40 | 1,820,555 | -0.05(-0.25%) |
Aug 13, 2013 | 19.51 | 19.51 | 19.34 | 19.45 | 2,300,293 | +0.13(+0.65%) |
Aug 12, 2013 | 19.39 | 19.44 | 19.24 | 19.32 | 2,586,135 | -0.14(-0.74%) |
Aug 09, 2013 | 19.67 | 19.67 | 19.43 | 19.46 | 1,649,146 | -0.05(-0.25%) |
Aug 08, 2013 | 19.47 | 19.67 | 19.28 | 19.51 | 4,002,987 | +0.07(+0.35%) |
Aug 07, 2013 | 19.60 | 19.74 | 19.43 | 19.45 | 3,253,786 | -0.57(-2.85%) |
Aug 06, 2013 | 20.18 | 20.20 | 19.69 | 20.02 | 5,558,425 | -1.00(-4.78%) |
Aug 05, 2013 | 20.89 | 21.08 | 20.86 | 21.02 | 1,468,527 | +0.14(+0.65%) |
Aug 02, 2013 | 20.57 | 20.96 | 20.57 | 20.88 | 3,734,828 | -0.33(-1.55%) |
Aug 01, 2013 | 21.18 | 21.50 | 20.88 | 21.21 | 3,079,779 | +0.89(+4.37%) |
Jul 31, 2013 | 20.48 | 20.76 | 20.02 | 20.32 | 7,504,468 | -0.57(-2.73%) |
Jul 30, 2013 | 20.75 | 21.04 | 20.75 | 20.89 | 2,757,219 | +0.38(+1.84%) |
Jul 29, 2013 | 20.33 | 20.67 | 20.27 | 20.52 | 2,878,989 | -0.33(-1.58%) |
Jul 26, 2013 | 20.86 | 20.91 | 20.70 | 20.85 | 1,804,146 | -0.51(-2.40%) |
Jul 25, 2013 | 21.26 | 21.40 | 21.03 | 21.36 | 2,222,371 | -0.68(-3.07%) |
Jul 24, 2013 | 22.26 | 22.27 | 21.91 | 22.03 | 1,373,899 | -0.19(-0.87%) |
Jul 23, 2013 | 22.23 | 22.31 | 22.12 | 22.23 | 2,573,504 | +0.41(+1.86%) |
Jul 22, 2013 | 21.54 | 21.91 | 21.36 | 21.82 | 3,938,413 | +0.46(+2.17%) |
Jul 19, 2013 | 21.28 | 21.42 | 21.17 | 21.36 | 1,705,340 | -0.03(-0.14%) |
Jul 18, 2013 | 21.35 | 21.43 | 21.23 | 21.39 | 1,451,757 | +0.02(+0.09%) |
Jul 17, 2013 | 21.42 | 21.43 | 21.30 | 21.37 | 1,990,852 | +0.15(+0.73%) |
Jul 16, 2013 | 21.40 | 21.46 | 21.18 | 21.21 | 1,665,037 | -0.27(-1.26%) |
Jul 15, 2013 | 21.49 | 21.54 | 21.42 | 21.48 | 1,329,245 | +0.05(+0.23%) |
Jul 12, 2013 | 21.23 | 21.43 | 21.18 | 21.43 | 1,103,254 | -0.01(-0.04%) |
Jul 11, 2013 | 21.36 | 21.49 | 21.30 | 21.44 | 1,661,900 | +0.42(+1.97%) |
Jul 10, 2013 | 20.94 | 21.18 | 20.93 | 21.03 | 1,071,262 | -0.01(-0.05%) |
Jul 09, 2013 | 21.04 | 21.15 | 20.97 | 21.04 | 1,276,702 | +0.16(+0.79%) |
Jul 08, 2013 | 20.81 | 20.96 | 20.80 | 20.87 | 1,554,961 | -0.14(-0.69%) |
Jul 05, 2013 | 21.14 | 21.19 | 20.78 | 21.02 | 1,561,841 | +0.11(+0.51%) |
Jul 03, 2013 | 20.65 | 20.92 | 20.65 | 20.91 | 1,129,487 | -0.15(-0.73%) |
Jul 02, 2013 | 21.11 | 21.35 | 20.98 | 21.07 | 2,654,044 | +0.33(+1.58%) |
Jul 01, 2013 | 20.77 | 20.95 | 20.56 | 20.74 | 2,234,666 | +0.27(+1.32%) |
Jun 28, 2013 | 20.38 | 20.68 | 20.34 | 20.47 | 3,143,037 | -0.01(-0.05%) |
Jun 27, 2013 | 20.24 | 20.52 | 20.20 | 20.48 | 2,843,145 | +0.35(+1.73%) |
Jun 26, 2013 | 20.01 | 20.19 | 19.98 | 20.13 | 2,527,202 | +0.43(+2.16%) |
Jun 25, 2013 | 19.64 | 19.76 | 19.45 | 19.71 | 1,940,202 | +0.44(+2.31%) |
Jun 24, 2013 | 19.69 | 19.44 | 18.97 | 19.26 | 2,841,285 | -0.43(-2.16%) |
Jun 21, 2013 | 19.78 | 19.80 | 19.29 | 19.69 | 3,835,739 | +0.33(+1.70%) |
Jun 20, 2013 | 19.91 | 19.92 | 19.27 | 19.36 | 5,652,691 | -0.43(-2.20%) |
Jun 19, 2013 | 20.41 | 20.45 | 19.79 | 19.79 | 5,190,764 | -0.88(-4.25%) |
Jun 18, 2013 | 20.83 | 20.87 | 20.56 | 20.67 | 4,759,946 | +0.66(+3.28%) |
Jun 17, 2013 | 19.85 | 20.33 | 19.80 | 20.02 | 8,358,792 | +0.81(+4.23%) |
Jun 14, 2013 | 19.59 | 19.72 | 19.02 | 19.20 | 6,213,255 | -1.11(-5.47%) |
Jun 13, 2013 | 20.02 | 20.34 | 19.58 | 20.31 | 10,917,961 | +0.72(+3.70%) |
Jun 12, 2013 | 19.93 | 19.96 | 19.49 | 19.59 | 3,521,302 | -0.02(-0.10%) |
Jun 11, 2013 | 19.89 | 19.90 | 19.45 | 19.61 | 5,002,236 | +0.18(+0.94%) |
Jun 10, 2013 | 19.59 | 19.67 | 19.35 | 19.43 | 3,205,499 | +0.53(+2.81%) |
Jun 07, 2013 | 18.68 | 18.99 | 18.44 | 18.89 | 3,996,295 | +0.58(+3.16%) |
Jun 06, 2013 | 18.21 | 18.38 | 17.96 | 18.31 | 4,748,049 | -0.04(-0.21%) |
Jun 05, 2013 | 18.68 | 18.82 | 18.30 | 18.35 | 5,382,641 | -0.79(-4.14%) |
Jun 04, 2013 | 19.42 | 19.51 | 18.90 | 19.15 | 4,215,884 | +0.27(+1.43%) |
Jun 03, 2013 | 18.74 | 18.88 | 18.27 | 18.88 | 7,528,791 | -0.59(-3.03%) |
May 31, 2013 | 19.49 | 19.75 | 19.45 | 19.46 | 4,321,479 | -0.67(-3.31%) |
May 30, 2013 | 19.44 | 20.78 | 19.43 | 20.13 | 15,143,727 | +0.71(+3.68%) |
May 29, 2013 | 19.33 | 19.56 | 19.23 | 19.42 | 7,045,401 | -0.55(-2.76%) |
May 28, 2013 | 19.97 | 20.28 | 19.91 | 19.97 | 4,530,018 | -0.28(-1.38%) |
May 24, 2013 | 20.17 | 20.42 | 20.09 | 20.25 | 4,569,227 | -0.65(-3.10%) |
May 23, 2013 | 20.03 | 20.97 | 19.92 | 20.89 | 10,365,006 | -0.50(-2.35%) |
May 22, 2013 | 22.22 | 22.58 | 21.37 | 21.40 | 15,606,011 | -0.73(-3.32%) |
May 21, 2013 | 20.44 | 22.31 | 20.21 | 22.13 | 23,176,138 | +1.87(+9.25%) |
May 20, 2013 | 20.37 | 20.48 | 20.11 | 20.26 | 3,713,168 | +0.61(+3.10%) |
May 17, 2013 | 19.44 | 19.69 | 19.42 | 19.65 | 4,890,192 | +0.23(+1.19%) |
May 16, 2013 | 19.51 | 19.87 | 19.41 | 19.42 | 4,888,352 | -0.34(-1.71%) |
May 15, 2013 | 19.81 | 19.92 | 19.61 | 19.75 | 8,490,494 | +1.51(+8.26%) |
May 13, 2013 | 17.67 | 18.56 | 17.63 | 18.25 | 6,346,476 | +0.94(+5.41%) |
May 10, 2013 | 17.19 | 17.46 | 17.14 | 17.31 | 3,147,333 | -0.15(-0.88%) |
May 09, 2013 | 17.25 | 17.62 | 16.94 | 17.46 | 3,702,623 | +0.14(+0.78%) |
May 08, 2013 | 17.21 | 17.50 | 17.16 | 17.33 | 3,526,105 | +0.23(+1.36%) |
May 07, 2013 | 16.95 | 17.15 | 16.88 | 17.10 | 4,058,782 | +0.55(+3.33%) |
May 06, 2013 | 16.49 | 16.63 | 16.48 | 16.55 | 2,279,524 | -0.03(-0.17%) |
May 03, 2013 | 16.34 | 16.60 | 16.22 | 16.58 | 2,757,532 | +0.36(+2.20%) |
May 02, 2013 | 16.18 | 16.28 | 16.03 | 16.22 | 2,392,020 | +0.52(+3.32%) |
May 01, 2013 | 15.72 | 15.76 | 15.65 | 15.70 | 1,432,003 | -0.17(-1.10%) |
Apr 30, 2013 | 15.93 | 15.97 | 15.77 | 15.87 | 1,903,258 | -0.13(-0.78%) |
Apr 29, 2013 | 15.90 | 16.03 | 15.88 | 16.00 | 1,197,442 | +0.08(+0.48%) |
Apr 26, 2013 | 16.07 | 16.61 | 15.73 | 15.92 | 5,009,972 | -0.70(-4.19%) |
Apr 25, 2013 | 16.52 | 16.91 | 16.33 | 16.61 | 6,862,197 | +0.69(+4.31%) |
Apr 24, 2013 | 15.89 | 16.04 | 15.85 | 15.93 | 1,734,695 | -0.17(-1.08%) |
Apr 23, 2013 | 15.94 | 16.28 | 15.94 | 16.10 | 1,508,924 | +0.14(+0.91%) |
Apr 22, 2013 | 15.88 | 15.96 | 15.75 | 15.96 | 1,630,164 | -0.13(-0.78%) |
Apr 19, 2013 | 15.98 | 16.14 | 15.87 | 16.08 | 1,968,495 | +0.45(+2.90%) |
Apr 18, 2013 | 15.79 | 15.79 | 15.54 | 15.63 | 1,811,032 | -0.22(-1.40%) |
Apr 17, 2013 | 15.92 | 15.97 | 15.65 | 15.85 | 2,077,215 | -0.14(-0.91%) |
Apr 16, 2013 | 15.91 | 16.03 | 15.80 | 16.00 | 1,903,600 | +0.08(+0.48%) |
Apr 15, 2013 | 16.25 | 16.30 | 15.83 | 15.92 | 3,038,778 | -0.18(-1.14%) |
Apr 12, 2013 | 16.10 | 16.18 | 15.89 | 16.10 | 3,232,818 | -0.22(-1.36%) |
Apr 11, 2013 | 16.34 | 16.36 | 16.16 | 16.32 | 2,541,568 | -0.03(-0.18%) |
Apr 10, 2013 | 16.23 | 16.40 | 16.23 | 16.35 | 1,271,716 | +0.14(+0.83%) |
Apr 09, 2013 | 16.07 | 16.29 | 16.04 | 16.22 | 1,839,272 | -0.22(-1.35%) |
Apr 08, 2013 | 16.32 | 16.47 | 16.28 | 16.44 | 2,519,869 | +0.32(+1.98%) |
Apr 05, 2013 | 15.82 | 16.12 | 15.68 | 16.12 | 3,415,867 | -0.30(-1.82%) |
Apr 04, 2013 | 16.30 | 16.53 | 16.27 | 16.42 | 5,408,252 | +0.55(+3.47%) |
Apr 03, 2013 | 16.26 | 16.31 | 15.66 | 15.87 | 4,942,801 | -0.55(-3.35%) |
Apr 02, 2013 | 16.26 | 16.61 | 16.19 | 16.42 | 3,327,666 | +0.39(+2.41%) |
Apr 01, 2013 | 16.29 | 16.32 | 15.98 | 16.04 | 3,159,896 | -0.77(-4.60%) |
Mar 28, 2013 | 16.73 | 16.86 | 16.72 | 16.81 | 1,745,278 | -0.23(-1.36%) |
Mar 27, 2013 | 16.76 | 17.06 | 16.76 | 17.04 | 2,491,505 | +0.14(+0.86%) |
Mar 26, 2013 | 16.97 | 17.01 | 16.76 | 16.89 | 2,697,080 | -0.27(-1.58%) |
Mar 25, 2013 | 17.39 | 17.45 | 16.94 | 17.17 | 4,082,580 | +0.09(+0.51%) |
Mar 22, 2013 | 16.98 | 17.15 | 16.93 | 17.08 | 3,035,343 | +0.36(+2.14%) |
Mar 21, 2013 | 17.03 | 17.03 | 16.61 | 16.72 | 4,150,038 | -0.39(-2.26%) |
Mar 20, 2013 | 16.74 | 17.14 | 16.70 | 17.11 | 3,750,492 | +0.52(+3.14%) |
Mar 19, 2013 | 16.78 | 16.86 | 16.47 | 16.59 | 4,246,734 | +0.35(+2.14%) |
Mar 18, 2013 | 15.97 | 16.38 | 15.86 | 16.24 | 5,100,913 | -0.43(-2.61%) |
Mar 15, 2013 | 16.67 | 16.80 | 16.61 | 16.67 | 5,576,447 | +1.19(+7.67%) |
Mar 14, 2013 | 15.32 | 15.48 | 15.32 | 15.48 | 5,087,232 | +0.29(+1.91%) |
Mar 13, 2013 | 15.15 | 15.23 | 15.06 | 15.19 | 2,567,952 | +0.17(+1.16%) |
Mar 12, 2013 | 14.91 | 15.19 | 14.72 | 15.02 | 9,110,806 | -0.40(-2.57%) |
Mar 11, 2013 | 15.14 | 15.47 | 15.13 | 15.42 | 4,190,955 | +0.36(+2.37%) |
Mar 08, 2013 | 15.02 | 15.13 | 14.91 | 15.06 | 5,005,476 | +0.03(+0.19%) |
Mar 07, 2013 | 15.03 | 15.18 | 14.70 | 15.03 | 2,278,638 | -0.27(-1.77%) |
Mar 06, 2013 | 15.20 | 15.41 | 15.19 | 15.30 | 2,809,308 | +0.32(+2.13%) |
Mar 05, 2013 | 14.92 | 15.05 | 14.90 | 14.98 | 2,563,433 | -0.06(-0.38%) |
Mar 04, 2013 | 14.96 | 15.06 | 14.71 | 15.04 | 4,991,226 | +0.33(+2.23%) |
Mar 01, 2013 | 14.47 | 14.76 | 14.34 | 14.71 | 5,067,183 | +0.63(+4.46%) |
Feb 28, 2013 | 13.90 | 14.15 | 13.86 | 14.08 | 3,162,898 | +0.23(+1.67%) |
Feb 27, 2013 | 13.59 | 13.87 | 13.57 | 13.85 | 1,989,829 | +0.29(+2.14%) |
Feb 26, 2013 | 13.47 | 13.57 | 13.41 | 13.56 | 3,178,409 | +0.24(+1.81%) |
Feb 25, 2013 | 13.73 | 13.83 | 13.28 | 13.32 | 2,951,769 | -0.27(-1.99%) |
Feb 22, 2013 | 13.51 | 13.65 | 13.42 | 13.59 | 2,107,476 | -0.01(-0.07%) |
Feb 21, 2013 | 13.82 | 13.83 | 13.46 | 13.60 | 3,838,931 | -0.38(-2.70%) |
Feb 20, 2013 | 14.25 | 14.28 | 13.95 | 13.98 | 3,222,382 | -0.17(-1.23%) |
Feb 19, 2013 | 14.05 | 14.21 | 14.05 | 14.15 | 2,577,777 | +0.30(+2.16%) |
Feb 15, 2013 | 13.80 | 13.90 | 13.75 | 13.85 | 2,734,373 | +0.11(+0.77%) |
Feb 14, 2013 | 13.78 | 13.97 | 13.68 | 13.75 | 3,374,162 | +0.02(+0.14%) |
Feb 13, 2013 | 13.68 | 13.83 | 13.65 | 13.73 | 6,148,501 | -0.45(-3.20%) |
Feb 12, 2013 | 14.27 | 14.31 | 14.08 | 14.18 | 2,804,500 | -0.30(-2.07%) |
Feb 11, 2013 | 14.49 | 14.54 | 14.39 | 14.48 | 2,101,412 | +0.07(+0.47%) |
Feb 08, 2013 | 14.20 | 14.48 | 14.17 | 14.41 | 4,888,249 | -0.20(-1.39%) |
Feb 07, 2013 | 14.75 | 14.92 | 14.06 | 14.62 | 8,054,908 | -0.67(-4.36%) |
Feb 06, 2013 | 15.13 | 15.31 | 14.99 | 15.28 | 3,624,584 | +0.33(+2.20%) |
Feb 04, 2013 | 15.22 | 15.25 | 14.91 | 14.95 | 6,629,351 | +0.34(+2.31%) |
Feb 01, 2013 | 14.21 | 14.62 | 14.14 | 14.62 | 5,195,259 | +0.18(+1.27%) |
Jan 31, 2013 | 14.38 | 14.47 | 14.13 | 14.43 | 2,688,899 | -0.05(-0.33%) |
Jan 30, 2013 | 14.59 | 14.65 | 14.46 | 14.48 | 3,311,687 | -0.14(-0.99%) |
Jan 29, 2013 | 14.60 | 14.71 | 14.49 | 14.62 | 5,863,995 | +0.02(+0.13%) |
Jan 28, 2013 | 14.96 | 14.96 | 14.33 | 14.61 | 8,529,608 | +0.69(+4.93%) |
Jan 25, 2013 | 13.83 | 13.97 | 13.77 | 13.92 | 6,830,892 | +0.86(+6.58%) |
Jan 24, 2013 | 12.95 | 13.10 | 12.91 | 13.06 | 4,841,621 | +0.26(+2.04%) |
Jan 23, 2013 | 12.71 | 12.84 | 12.63 | 12.80 | 3,335,841 | -0.10(-0.75%) |
Jan 22, 2013 | 12.73 | 12.92 | 12.66 | 12.90 | 8,408,622 | +0.63(+5.12%) |
Jan 18, 2013 | 12.23 | 12.31 | 12.06 | 12.27 | 9,612,793 | +0.76(+6.63%) |
Jan 17, 2013 | 11.16 | 11.57 | 11.13 | 11.50 | 11,045,421 | +0.69(+6.34%) |
Jan 16, 2013 | 10.84 | 11.05 | 10.79 | 10.82 | 6,571,078 | -0.03(-0.27%) |
Jan 15, 2013 | 10.84 | 10.87 | 10.75 | 10.85 | 7,456,344 | -0.05(-0.44%) |
Jan 14, 2013 | 10.80 | 10.95 | 10.80 | 10.90 | 5,396,054 | +0.18(+1.71%) |
Jan 11, 2013 | 10.75 | 10.79 | 10.69 | 10.71 | 4,971,364 | +0.04(+0.36%) |
Jan 10, 2013 | 10.64 | 10.72 | 10.62 | 10.67 | 5,357,521 | +0.30(+2.89%) |
Jan 09, 2013 | 10.40 | 10.46 | 10.35 | 10.37 | 2,135,841 | +0.02(+0.19%) |
Jan 08, 2013 | 10.45 | 10.46 | 10.23 | 10.36 | 3,381,011 | -0.24(-2.28%) |
Jan 07, 2013 | 10.60 | 10.68 | 10.50 | 10.60 | 3,212,791 | -0.16(-1.53%) |
Jan 04, 2013 | 10.73 | 10.86 | 10.70 | 10.76 | 5,160,039 | -0.34(-3.05%) |
Jan 03, 2013 | 11.06 | 11.18 | 11.02 | 11.10 | 2,470,728 | -0.02(-0.17%) |
Jan 02, 2013 | 11.09 | 11.12 | 10.99 | 11.12 | 2,364,712 | +0.30(+2.77%) |
Dec 31, 2012 | 10.64 | 10.83 | 10.62 | 10.82 | 1,432,577 | +0.18(+1.73%) |
Dec 28, 2012 | 10.64 | 10.72 | 10.60 | 10.64 | 1,176,416 | -0.03(-0.27%) |
Dec 27, 2012 | 10.65 | 10.71 | 10.57 | 10.66 | 2,174,739 | -0.06(-0.58%) |
Dec 26, 2012 | 10.72 | 10.84 | 10.64 | 10.73 | 2,145,178 | +0.19(+1.79%) |
Dec 24, 2012 | 10.58 | 10.62 | 10.53 | 10.54 | 569,615 | -0.02(-0.18%) |
Dec 21, 2012 | 10.53 | 10.63 | 10.47 | 10.56 | 1,980,980 | -0.19(-1.80%) |
Dec 20, 2012 | 10.60 | 10.75 | 10.55 | 10.75 | 2,834,089 | +0.15(+1.46%) |
Dec 19, 2012 | 10.76 | 10.92 | 10.59 | 10.60 | 3,526,889 | -0.14(-1.35%) |
Dec 18, 2012 | 10.63 | 10.77 | 10.61 | 10.74 | 3,125,963 | +0.12(+1.09%) |
Dec 17, 2012 | 10.60 | 10.64 | 10.55 | 10.63 | 1,645,077 | +0.04(+0.36%) |
Dec 14, 2012 | 10.43 | 10.61 | 10.43 | 10.59 | 4,390,720 | +0.22(+2.14%) |
Dec 13, 2012 | 10.18 | 10.44 | 10.16 | 10.36 | 4,457,256 | +0.48(+4.89%) |
Dec 12, 2012 | 9.756 | 9.930 | 9.689 | 9.882 | 2,996,542 | +0.33(+3.44%) |
Dec 11, 2012 | 9.534 | 9.621 | 9.515 | 9.553 | 1,202,070 | -0.09(-0.90%) |
Dec 10, 2012 | 9.631 | 9.660 | 9.534 | 9.640 | 1,762,326 | -0.14(-1.38%) |
Dec 07, 2012 | 9.727 | 9.805 | 9.698 | 9.776 | 1,965,387 | +0.11(+1.10%) |
Dec 06, 2012 | 9.553 | 9.708 | 9.515 | 9.669 | 3,277,092 | +0.30(+3.20%) |
Dec 05, 2012 | 9.273 | 9.438 | 9.244 | 9.370 | 2,690,257 | +0.07(+0.73%) |
Dec 04, 2012 | 9.312 | 9.380 | 9.273 | 9.302 | 1,286,682 | -0.11(-1.13%) |
Nov 30, 2012 | 9.399 | 9.438 | 9.380 | 9.409 | 871,739 | -0.15(-1.62%) |
Nov 29, 2012 | 9.457 | 9.573 | 9.428 | 9.563 | 1,119,866 | +0.11(+1.12%) |
Nov 28, 2012 | 9.341 | 9.476 | 9.264 | 9.457 | 1,578,096 | +0.05(+0.51%) |
Nov 27, 2012 | 9.525 | 9.553 | 9.389 | 9.409 | 3,209,888 | -0.15(-1.62%) |
Nov 26, 2012 | 9.592 | 9.602 | 9.486 | 9.563 | 1,166,383 | -0.12(-1.20%) |
Nov 23, 2012 | 9.515 | 9.776 | 9.515 | 9.679 | 1,611,388 | -0.06(-0.60%) |
Nov 21, 2012 | 9.679 | 9.747 | 9.650 | 9.737 | 1,030,275 | +0.09(+0.90%) |
Nov 20, 2012 | 9.737 | 9.737 | 9.553 | 9.650 | 1,908,129 | -0.19(-1.96%) |
Nov 19, 2012 | 9.805 | 9.872 | 9.756 | 9.843 | 2,635,993 | +0.07(+0.69%) |
Nov 16, 2012 | 9.727 | 9.819 | 9.631 | 9.776 | 4,810,965 | +0.30(+3.16%) |
Nov 15, 2012 | 9.457 | 9.582 | 9.438 | 9.476 | 3,786,998 | -0.01(-0.10%) |
Nov 14, 2012 | 9.708 | 9.747 | 9.438 | 9.486 | 13,131,489 | -0.92(-8.82%) |
Nov 13, 2012 | 10.40 | 10.46 | 10.34 | 10.40 | 2,378,172 | +0.12(+1.13%) |
Nov 12, 2012 | 10.40 | 10.42 | 10.25 | 10.29 | 2,058,927 | -0.20(-1.93%) |
Nov 09, 2012 | 10.57 | 10.62 | 10.46 | 10.49 | 2,857,386 | -0.04(-0.37%) |
Nov 08, 2012 | 10.68 | 10.72 | 10.50 | 10.53 | 4,270,875 | -0.27(-2.50%) |
Nov 07, 2012 | 10.91 | 10.91 | 10.66 | 10.80 | 1,470,343 | +0.00(+0.00%) |
Nov 06, 2012 | 10.81 | 10.85 | 10.70 | 10.80 | 3,195,821 | -0.07(-0.62%) |
Nov 05, 2012 | 10.96 | 10.97 | 10.70 | 10.87 | 3,256,255 | -0.08(-0.71%) |
Nov 02, 2012 | 11.28 | 11.28 | 10.93 | 10.94 | 2,830,058 | -0.47(-4.15%) |
Nov 01, 2012 | 11.29 | 11.56 | 11.27 | 11.42 | 2,501,241 | +0.08(+0.68%) |
Oct 31, 2012 | 11.53 | 11.56 | 11.31 | 11.34 | 2,430,147 | -0.11(-0.93%) |
Oct 26, 2012 | 11.36 | 11.45 | 11.45 | 11.45 | 1,191,024 | -0.05(-0.42%) |
Oct 25, 2012 | 11.58 | 11.62 | 11.42 | 11.50 | 1,807,447 | -0.12(-1.00%) |
Oct 24, 2012 | 11.77 | 11.78 | 11.58 | 11.61 | 1,695,879 | -0.07(-0.58%) |
Oct 23, 2012 | 11.69 | 11.71 | 11.50 | 11.68 | 2,512,956 | -0.06(-0.49%) |
Oct 19, 2012 | 11.90 | 11.93 | 11.65 | 11.74 | 1,426,789 | -0.19(-1.62%) |
Oct 18, 2012 | 11.93 | 11.98 | 11.86 | 11.93 | 828,510 | +0.12(+0.98%) |
Oct 17, 2012 | 11.76 | 11.85 | 11.75 | 11.81 | 1,155,660 | +0.22(+1.92%) |
Oct 16, 2012 | 11.50 | 11.62 | 11.50 | 11.59 | 1,712,680 | +0.30(+2.65%) |
Oct 15, 2012 | 11.23 | 11.31 | 11.20 | 11.29 | 1,463,716 | +0.32(+2.90%) |
Oct 12, 2012 | 11.13 | 11.20 | 10.92 | 10.97 | 1,117,794 | -0.08(-0.70%) |
Oct 11, 2012 | 11.12 | 11.14 | 11.05 | 11.05 | 1,077,646 | +0.07(+0.62%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 10.98 | 1,447,127 | -0.14(-1.22%) |
Oct 09, 2012 | 11.20 | 11.24 | 11.10 | 11.12 | 1,389,982 | -0.39(-3.36%) |
Oct 08, 2012 | 11.52 | 11.59 | 11.50 | 11.50 | 645,692 | -0.09(-0.75%) |
Oct 05, 2012 | 11.69 | 11.78 | 11.57 | 11.59 | 1,855,146 | +0.25(+2.22%) |
Oct 04, 2012 | 11.39 | 11.41 | 11.32 | 11.34 | 1,225,839 | -0.14(-1.26%) |
Oct 03, 2012 | 11.48 | 11.50 | 11.39 | 11.49 | 1,741,697 | +0.04(+0.34%) |
Oct 02, 2012 | 11.50 | 11.56 | 11.39 | 11.45 | 1,146,250 | +0.01(+0.08%) |
Oct 01, 2012 | 11.46 | 11.56 | 11.40 | 11.44 | 2,250,719 | +0.14(+1.20%) |
Sep 28, 2012 | 11.46 | 11.47 | 11.25 | 11.30 | 2,342,721 | -0.41(-3.47%) |
Sep 27, 2012 | 11.55 | 11.79 | 11.46 | 11.71 | 2,638,760 | +0.26(+2.28%) |
Sep 26, 2012 | 11.53 | 11.53 | 11.29 | 11.45 | 2,143,557 | -0.19(-1.66%) |
Sep 25, 2012 | 11.90 | 11.97 | 11.64 | 11.64 | 1,833,795 | -0.30(-2.51%) |
Sep 24, 2012 | 12.00 | 12.00 | 11.92 | 11.94 | 1,613,397 | -0.33(-2.68%) |
Sep 21, 2012 | 12.40 | 12.42 | 12.25 | 12.27 | 1,577,413 | -0.16(-1.32%) |
Sep 20, 2012 | 12.50 | 12.55 | 12.37 | 12.43 | 1,700,287 | -0.41(-3.16%) |
Sep 19, 2012 | 12.87 | 12.91 | 12.81 | 12.84 | 2,487,651 | +0.08(+0.61%) |
Sep 18, 2012 | 12.71 | 12.92 | 12.63 | 12.76 | 3,145,883 | +0.10(+0.76%) |
Sep 17, 2012 | 12.69 | 13.08 | 12.48 | 12.66 | 6,646,228 | +0.06(+0.46%) |
Sep 14, 2012 | 12.30 | 13.14 | 12.22 | 12.61 | 5,664,727 | +0.53(+4.40%) |
Sep 13, 2012 | 11.78 | 12.09 | 11.74 | 12.07 | 3,409,200 | +0.44(+3.82%) |
Sep 12, 2012 | 11.58 | 11.69 | 11.55 | 11.63 | 2,579,993 | +0.11(+0.92%) |
Sep 11, 2012 | 11.37 | 11.55 | 11.36 | 11.52 | 1,884,741 | +0.17(+1.53%) |
Sep 10, 2012 | 11.39 | 11.45 | 11.34 | 11.35 | 2,275,991 | +0.11(+0.95%) |
Sep 07, 2012 | 11.08 | 11.28 | 11.06 | 11.24 | 1,791,856 | +0.41(+3.74%) |
Sep 06, 2012 | 10.68 | 10.90 | 10.68 | 10.84 | 1,664,533 | +0.14(+1.36%) |
Sep 05, 2012 | 10.72 | 10.73 | 10.64 | 10.69 | 1,178,999 | -0.22(-2.04%) |