Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.25 | 17.25 | 16.88 | 16.91 | 4,109,916 | -0.33(-1.90%) |
Nov 27, 2013 | 16.97 | 17.26 | 16.94 | 17.24 | 5,248,303 | +0.37(+2.21%) |
Nov 26, 2013 | 16.92 | 17.12 | 16.75 | 16.87 | 6,101,003 | -0.01(-0.05%) |
Nov 25, 2013 | 16.92 | 17.10 | 16.86 | 16.87 | 5,108,328 | -0.01(-0.05%) |
Nov 22, 2013 | 16.80 | 16.89 | 16.70 | 16.88 | 7,699,246 | +0.10(+0.60%) |
Nov 21, 2013 | 16.48 | 16.85 | 16.47 | 16.78 | 7,549,291 | +0.40(+2.44%) |
Nov 20, 2013 | 16.56 | 16.69 | 16.34 | 16.38 | 7,013,886 | -0.15(-0.88%) |
Nov 19, 2013 | 16.51 | 16.76 | 16.49 | 16.53 | 8,422,816 | +0.03(+0.17%) |
Nov 18, 2013 | 16.57 | 16.75 | 16.41 | 16.50 | 6,836,528 | -0.02(-0.11%) |
Nov 15, 2013 | 16.59 | 16.68 | 16.36 | 16.52 | 7,773,361 | -0.02(-0.11%) |
Nov 14, 2013 | 16.55 | 16.73 | 16.46 | 16.54 | 6,649,949 | +0.16(+1.00%) |
Nov 13, 2013 | 16.36 | 16.46 | 16.30 | 16.37 | 8,442,214 | -0.03(-0.17%) |
Nov 12, 2013 | 16.14 | 16.87 | 16.14 | 16.40 | 17,367,996 | +0.20(+1.24%) |
Nov 11, 2013 | 16.15 | 16.29 | 16.13 | 16.20 | 5,993,813 | +0.11(+0.68%) |
Nov 08, 2013 | 16.05 | 16.16 | 15.98 | 16.09 | 10,477,739 | +0.11(+0.68%) |
Nov 07, 2013 | 16.25 | 16.36 | 15.94 | 15.98 | 11,418,567 | -0.21(-1.29%) |
Nov 06, 2013 | 16.36 | 16.46 | 16.09 | 16.19 | 9,724,208 | -0.06(-0.39%) |
Nov 05, 2013 | 16.31 | 16.43 | 16.07 | 16.26 | 12,841,881 | +0.00(+0.00%) |
Nov 04, 2013 | 15.95 | 16.49 | 15.95 | 16.26 | 10,315,810 | +0.36(+2.29%) |
Nov 01, 2013 | 15.70 | 15.91 | 15.65 | 15.89 | 6,370,587 | +0.23(+1.45%) |
Oct 31, 2013 | 15.59 | 15.75 | 15.54 | 15.66 | 7,192,567 | +0.08(+0.53%) |
Oct 30, 2013 | 15.66 | 15.72 | 15.39 | 15.58 | 8,711,984 | -0.03(-0.17%) |
Oct 29, 2013 | 15.62 | 15.77 | 15.51 | 15.61 | 8,769,926 | +0.05(+0.35%) |
Oct 28, 2013 | 15.65 | 15.67 | 15.47 | 15.56 | 8,872,163 | -0.06(-0.41%) |
Oct 25, 2013 | 15.51 | 15.77 | 15.30 | 15.62 | 9,763,252 | +0.14(+0.88%) |
Oct 24, 2013 | 15.16 | 15.51 | 15.10 | 15.48 | 9,170,732 | +0.55(+3.72%) |
Oct 23, 2013 | 14.87 | 15.08 | 14.76 | 14.93 | 9,931,531 | +0.05(+0.31%) |
Oct 22, 2013 | 14.71 | 15.07 | 14.71 | 14.88 | 8,130,038 | +0.25(+1.68%) |
Oct 21, 2013 | 14.60 | 14.69 | 14.52 | 14.64 | 5,801,783 | +0.02(+0.12%) |
Oct 18, 2013 | 14.64 | 14.72 | 14.58 | 14.62 | 5,467,652 | +0.05(+0.37%) |
Oct 17, 2013 | 14.26 | 14.65 | 14.24 | 14.56 | 8,794,357 | +0.37(+2.63%) |
Oct 16, 2013 | 13.87 | 14.20 | 13.87 | 14.19 | 6,392,553 | +0.36(+2.63%) |
Oct 15, 2013 | 13.92 | 14.00 | 13.83 | 13.83 | 5,274,837 | -0.10(-0.72%) |
Oct 14, 2013 | 13.77 | 13.95 | 13.75 | 13.93 | 4,158,243 | +0.07(+0.53%) |
Oct 11, 2013 | 13.74 | 13.94 | 13.69 | 13.85 | 5,615,187 | +0.10(+0.73%) |
Oct 10, 2013 | 13.72 | 13.77 | 13.64 | 13.75 | 6,769,035 | +0.15(+1.14%) |
Oct 09, 2013 | 13.50 | 13.71 | 13.47 | 13.60 | 8,967,573 | +0.12(+0.88%) |
Oct 08, 2013 | 13.54 | 13.65 | 13.48 | 13.48 | 7,940,092 | -0.05(-0.34%) |
Oct 07, 2013 | 13.45 | 13.65 | 13.40 | 13.53 | 7,259,174 | -0.02(-0.13%) |
Oct 04, 2013 | 13.35 | 13.58 | 13.32 | 13.54 | 5,652,598 | +0.15(+1.16%) |
Oct 03, 2013 | 13.28 | 13.43 | 13.18 | 13.39 | 6,599,600 | +0.05(+0.34%) |
Oct 02, 2013 | 13.40 | 13.44 | 13.17 | 13.34 | 5,939,288 | -0.05(-0.41%) |
Oct 01, 2013 | 13.26 | 13.49 | 13.24 | 13.40 | 5,661,896 | +0.15(+1.17%) |
Sep 30, 2013 | 13.15 | 13.32 | 12.84 | 13.24 | 6,589,843 | -0.07(-0.55%) |
Sep 27, 2013 | 13.24 | 13.43 | 13.14 | 13.32 | 4,340,463 | -0.05(-0.41%) |
Sep 26, 2013 | 13.26 | 13.42 | 13.24 | 13.37 | 4,021,744 | +0.10(+0.75%) |
Sep 25, 2013 | 13.39 | 13.39 | 13.21 | 13.27 | 7,567,036 | -0.10(-0.75%) |
Sep 24, 2013 | 13.15 | 13.48 | 13.13 | 13.37 | 8,526,201 | +0.25(+1.87%) |
Sep 23, 2013 | 13.13 | 13.20 | 13.02 | 13.13 | 5,519,696 | +0.02(+0.14%) |
Sep 20, 2013 | 13.31 | 13.34 | 13.06 | 13.11 | 8,391,661 | -0.12(-0.89%) |
Sep 19, 2013 | 12.97 | 13.26 | 12.94 | 13.23 | 12,987,426 | +0.26(+2.04%) |
Sep 18, 2013 | 12.90 | 13.04 | 12.75 | 12.96 | 7,311,654 | +0.03(+0.21%) |
Sep 17, 2013 | 12.95 | 13.01 | 12.82 | 12.94 | 6,179,380 | +0.11(+0.85%) |
Sep 16, 2013 | 12.82 | 13.01 | 12.64 | 12.83 | 9,095,908 | +0.18(+1.44%) |
Sep 13, 2013 | 12.52 | 12.70 | 12.52 | 12.64 | 4,548,475 | +0.14(+1.09%) |
Sep 12, 2013 | 12.61 | 12.63 | 12.45 | 12.51 | 5,767,819 | -0.09(-0.72%) |
Sep 11, 2013 | 12.62 | 12.70 | 12.47 | 12.60 | 7,892,370 | -0.05(-0.36%) |
Sep 10, 2013 | 12.15 | 12.64 | 12.15 | 12.64 | 9,661,235 | +0.57(+4.75%) |
Sep 09, 2013 | 11.86 | 12.12 | 11.81 | 12.07 | 6,841,302 | +0.15(+1.30%) |
Sep 06, 2013 | 11.93 | 12.06 | 11.77 | 11.92 | 5,613,467 | +0.01(+0.08%) |
Sep 05, 2013 | 11.85 | 11.95 | 11.80 | 11.91 | 4,609,401 | +0.07(+0.62%) |
Sep 04, 2013 | 11.71 | 11.84 | 11.66 | 11.83 | 5,398,362 | +0.17(+1.48%) |
Sep 03, 2013 | 11.80 | 11.86 | 11.58 | 11.66 | 5,887,014 | +0.01(+0.08%) |
Aug 30, 2013 | 11.67 | 11.76 | 11.60 | 11.65 | 4,229,505 | +0.02(+0.16%) |
Aug 29, 2013 | 11.61 | 11.72 | 11.50 | 11.63 | 6,736,058 | +0.02(+0.16%) |
Aug 28, 2013 | 11.63 | 11.68 | 11.53 | 11.62 | 5,521,573 | -0.03(-0.23%) |
Aug 27, 2013 | 11.92 | 11.95 | 11.59 | 11.64 | 7,048,329 | -0.43(-3.54%) |
Aug 26, 2013 | 12.08 | 12.15 | 12.01 | 12.07 | 4,393,867 | +0.00(+0.00%) |
Aug 23, 2013 | 12.04 | 12.08 | 11.95 | 12.07 | 4,260,074 | +0.07(+0.61%) |
Aug 22, 2013 | 11.89 | 12.06 | 11.88 | 12.00 | 3,954,777 | +0.13(+1.07%) |
Aug 21, 2013 | 11.94 | 11.99 | 11.85 | 11.87 | 5,530,215 | -0.09(-0.76%) |
Aug 20, 2013 | 11.91 | 12.06 | 11.86 | 11.96 | 5,106,393 | +0.04(+0.31%) |
Aug 19, 2013 | 12.07 | 12.07 | 11.82 | 11.93 | 7,840,261 | -0.21(-1.72%) |
Aug 16, 2013 | 12.14 | 12.31 | 12.13 | 12.13 | 5,614,909 | +0.02(+0.15%) |
Aug 15, 2013 | 12.17 | 12.23 | 12.05 | 12.12 | 5,385,960 | -0.16(-1.33%) |
Aug 14, 2013 | 12.24 | 12.36 | 12.05 | 12.28 | 9,839,718 | +0.03(+0.22%) |
Aug 13, 2013 | 12.53 | 12.57 | 12.03 | 12.25 | 14,462,848 | -0.23(-1.82%) |
Aug 12, 2013 | 12.44 | 12.58 | 12.41 | 12.48 | 3,427,913 | -0.02(-0.15%) |
Aug 09, 2013 | 12.57 | 12.65 | 12.45 | 12.50 | 5,777,791 | -0.11(-0.87%) |
Aug 08, 2013 | 12.61 | 12.65 | 12.54 | 12.61 | 5,946,406 | +0.08(+0.65%) |
Aug 07, 2013 | 12.55 | 12.67 | 12.46 | 12.53 | 6,996,819 | -0.06(-0.51%) |
Aug 06, 2013 | 12.78 | 12.82 | 12.54 | 12.59 | 3,887,236 | -0.19(-1.49%) |
Aug 05, 2013 | 12.82 | 12.92 | 12.78 | 12.78 | 3,221,824 | -0.09(-0.70%) |
Aug 02, 2013 | 12.83 | 12.90 | 12.75 | 12.87 | 5,620,367 | -0.01(-0.07%) |
Aug 01, 2013 | 12.62 | 12.90 | 12.62 | 12.88 | 5,716,881 | +0.34(+2.68%) |
Jul 31, 2013 | 12.57 | 12.65 | 12.50 | 12.54 | 4,643,227 | +0.01(+0.07%) |
Jul 30, 2013 | 12.49 | 12.68 | 12.39 | 12.54 | 7,437,373 | +0.11(+0.88%) |
Jul 29, 2013 | 12.49 | 12.52 | 12.38 | 12.43 | 4,874,105 | -0.08(-0.65%) |
Jul 26, 2013 | 12.38 | 12.52 | 12.21 | 12.51 | 6,106,990 | -0.02(-0.14%) |
Jul 25, 2013 | 12.35 | 12.53 | 12.01 | 12.53 | 12,069,139 | +0.05(+0.36%) |
Jul 24, 2013 | 12.65 | 12.72 | 12.47 | 12.48 | 6,755,717 | -0.12(-0.94%) |
Jul 23, 2013 | 12.58 | 12.63 | 12.46 | 12.60 | 5,361,253 | +0.02(+0.14%) |
Jul 22, 2013 | 12.47 | 12.59 | 12.46 | 12.58 | 3,578,625 | +0.05(+0.44%) |
Jul 19, 2013 | 12.54 | 12.61 | 12.45 | 12.53 | 4,868,031 | +0.03(+0.22%) |
Jul 18, 2013 | 12.37 | 12.61 | 12.28 | 12.50 | 9,429,303 | +0.16(+1.29%) |
Jul 17, 2013 | 12.18 | 12.51 | 11.94 | 12.34 | 8,895,355 | +0.19(+1.53%) |
Jul 16, 2013 | 12.26 | 12.35 | 12.14 | 12.15 | 4,574,061 | -0.07(-0.59%) |
Jul 15, 2013 | 12.21 | 12.31 | 12.14 | 12.23 | 3,612,755 | +0.02(+0.15%) |
Jul 12, 2013 | 12.06 | 12.23 | 12.01 | 12.21 | 5,773,408 | +0.15(+1.28%) |
Jul 11, 2013 | 12.02 | 12.09 | 11.87 | 12.06 | 6,549,721 | +0.14(+1.14%) |
Jul 10, 2013 | 11.87 | 12.01 | 11.76 | 11.92 | 5,876,994 | +0.04(+0.31%) |
Jul 09, 2013 | 11.76 | 11.93 | 11.73 | 11.88 | 5,544,145 | +0.17(+1.47%) |
Jul 08, 2013 | 11.67 | 11.71 | 11.57 | 11.71 | 6,027,123 | +0.11(+0.94%) |
Jul 05, 2013 | 11.58 | 11.67 | 11.52 | 11.60 | 4,111,639 | +0.07(+0.63%) |
Jul 03, 2013 | 11.49 | 11.68 | 11.41 | 11.53 | 3,741,787 | +0.00(+0.00%) |
Jul 02, 2013 | 11.87 | 11.90 | 11.49 | 11.53 | 6,783,493 | -0.36(-3.05%) |
Jul 01, 2013 | 11.76 | 12.02 | 11.74 | 11.89 | 5,167,362 | +0.20(+1.71%) |
Jun 28, 2013 | 11.78 | 11.84 | 11.64 | 11.69 | 8,290,674 | -0.14(-1.15%) |
Jun 27, 2013 | 11.81 | 12.00 | 11.60 | 11.83 | 9,170,701 | +0.06(+0.54%) |
Jun 26, 2013 | 11.96 | 12.03 | 11.72 | 11.76 | 10,505,572 | -0.34(-2.85%) |
Jun 25, 2013 | 12.13 | 12.19 | 12.06 | 12.11 | 6,966,603 | +0.04(+0.30%) |
Jun 24, 2013 | 12.11 | 12.11 | 11.90 | 12.07 | 11,831,366 | -0.15(-1.26%) |
Jun 21, 2013 | 12.36 | 12.44 | 12.11 | 12.23 | 9,130,118 | -0.05(-0.37%) |
Jun 20, 2013 | 12.30 | 12.43 | 12.25 | 12.27 | 8,459,131 | -0.15(-1.17%) |
Jun 19, 2013 | 12.57 | 12.58 | 12.42 | 12.42 | 6,666,358 | -0.15(-1.23%) |
Jun 18, 2013 | 12.52 | 12.61 | 12.43 | 12.57 | 5,246,303 | +0.07(+0.58%) |
Jun 17, 2013 | 12.64 | 12.64 | 12.39 | 12.50 | 8,714,888 | -0.08(-0.65%) |
Jun 14, 2013 | 12.63 | 12.71 | 12.54 | 12.58 | 5,655,993 | -0.10(-0.79%) |
Jun 13, 2013 | 12.56 | 12.75 | 12.53 | 12.68 | 6,368,065 | +0.10(+0.79%) |
Jun 12, 2013 | 12.76 | 12.79 | 12.49 | 12.58 | 5,677,305 | -0.07(-0.57%) |
Jun 11, 2013 | 12.54 | 12.74 | 12.45 | 12.65 | 7,187,988 | -0.03(-0.22%) |
Jun 10, 2013 | 12.64 | 12.75 | 12.60 | 12.68 | 5,606,137 | +0.09(+0.72%) |
Jun 07, 2013 | 12.38 | 12.64 | 12.36 | 12.59 | 9,373,168 | +0.34(+2.81%) |
Jun 06, 2013 | 12.31 | 12.41 | 11.96 | 12.25 | 14,165,304 | -0.12(-0.95%) |
Jun 05, 2013 | 12.59 | 12.63 | 12.32 | 12.36 | 9,600,734 | -0.26(-2.08%) |
Jun 04, 2013 | 12.69 | 12.88 | 12.52 | 12.63 | 9,303,079 | -0.07(-0.57%) |
Jun 03, 2013 | 12.86 | 12.95 | 12.55 | 12.70 | 8,452,105 | -0.12(-0.92%) |
May 31, 2013 | 12.86 | 12.99 | 12.82 | 12.82 | 9,668,031 | -0.09(-0.70%) |
May 30, 2013 | 12.83 | 13.00 | 12.83 | 12.91 | 7,747,573 | +0.13(+0.99%) |
May 29, 2013 | 12.84 | 12.92 | 12.72 | 12.78 | 7,931,398 | -0.13(-0.98%) |
May 28, 2013 | 13.03 | 13.06 | 12.80 | 12.91 | 8,649,746 | -0.01(-0.07%) |
May 24, 2013 | 12.90 | 12.98 | 12.72 | 12.92 | 7,957,068 | -0.08(-0.63%) |
May 23, 2013 | 12.57 | 13.03 | 12.55 | 13.00 | 10,749,109 | +0.31(+2.42%) |
May 22, 2013 | 12.93 | 13.02 | 12.63 | 12.69 | 8,499,933 | -0.25(-1.96%) |
May 21, 2013 | 12.87 | 13.17 | 12.87 | 12.94 | 14,191,539 | +0.05(+0.42%) |
May 20, 2013 | 13.01 | 13.16 | 12.78 | 12.89 | 8,739,740 | -0.12(-0.90%) |
May 17, 2013 | 12.98 | 13.07 | 12.93 | 13.01 | 12,714,877 | +0.22(+1.70%) |
May 16, 2013 | 13.00 | 13.11 | 12.69 | 12.79 | 10,256,324 | -0.18(-1.39%) |
May 15, 2013 | 12.65 | 13.09 | 12.65 | 12.97 | 18,644,816 | +0.35(+2.80%) |
May 13, 2013 | 12.80 | 12.81 | 12.61 | 12.62 | 7,476,761 | -0.19(-1.48%) |
May 10, 2013 | 12.76 | 12.91 | 12.75 | 12.81 | 5,488,313 | +0.06(+0.50%) |
May 09, 2013 | 13.00 | 13.04 | 12.72 | 12.74 | 5,673,146 | -0.22(-1.67%) |
May 08, 2013 | 12.91 | 13.11 | 12.87 | 12.96 | 5,336,307 | +0.09(+0.70%) |
May 07, 2013 | 12.91 | 12.98 | 12.85 | 12.87 | 6,860,793 | -0.02(-0.14%) |
May 06, 2013 | 12.74 | 12.95 | 12.69 | 12.89 | 4,932,940 | +0.16(+1.28%) |
May 03, 2013 | 12.56 | 12.73 | 12.45 | 12.73 | 8,026,427 | +0.28(+2.25%) |
May 02, 2013 | 12.20 | 12.51 | 12.19 | 12.45 | 5,755,315 | +0.25(+2.08%) |
May 01, 2013 | 12.40 | 12.50 | 12.12 | 12.19 | 6,470,459 | -0.20(-1.61%) |
Apr 30, 2013 | 12.26 | 12.46 | 12.19 | 12.39 | 7,516,638 | +0.14(+1.18%) |
Apr 29, 2013 | 12.17 | 12.30 | 12.12 | 12.25 | 5,473,476 | +0.14(+1.12%) |
Apr 26, 2013 | 12.20 | 12.17 | 12.08 | 12.11 | 6,280,828 | -0.03(-0.22%) |
Apr 25, 2013 | 12.23 | 12.31 | 12.06 | 12.14 | 8,849,808 | +0.00(+0.00%) |
Apr 24, 2013 | 12.10 | 12.17 | 11.93 | 12.14 | 7,931,614 | +0.07(+0.60%) |
Apr 23, 2013 | 11.93 | 12.17 | 11.89 | 12.07 | 8,457,946 | +0.15(+1.29%) |
Apr 22, 2013 | 12.17 | 12.19 | 11.86 | 11.91 | 8,076,616 | -0.15(-1.27%) |
Apr 19, 2013 | 11.78 | 12.12 | 11.72 | 12.07 | 5,444,573 | +0.33(+2.77%) |
Apr 18, 2013 | 11.90 | 11.90 | 11.69 | 11.74 | 4,160,724 | -0.15(-1.29%) |
Apr 17, 2013 | 11.87 | 11.94 | 11.67 | 11.89 | 7,473,872 | -0.03(-0.23%) |
Apr 16, 2013 | 11.63 | 11.92 | 11.59 | 11.92 | 9,070,202 | +0.46(+4.03%) |
Apr 15, 2013 | 11.86 | 11.94 | 11.41 | 11.46 | 10,390,666 | -0.43(-3.65%) |
Apr 12, 2013 | 11.81 | 11.96 | 11.79 | 11.89 | 5,406,649 | +0.05(+0.46%) |
Apr 11, 2013 | 11.81 | 11.98 | 11.76 | 11.84 | 7,610,072 | +0.05(+0.38%) |
Apr 10, 2013 | 11.67 | 11.89 | 11.67 | 11.79 | 7,248,831 | +0.13(+1.08%) |
Apr 09, 2013 | 11.70 | 11.79 | 11.57 | 11.67 | 7,374,153 | -0.03(-0.23%) |
Apr 08, 2013 | 11.59 | 11.71 | 11.43 | 11.70 | 8,047,021 | +0.11(+0.94%) |
Apr 05, 2013 | 11.40 | 11.61 | 11.26 | 11.59 | 7,532,621 | +0.01(+0.08%) |
Apr 04, 2013 | 11.34 | 11.62 | 11.34 | 11.58 | 8,371,825 | +0.24(+2.07%) |
Apr 03, 2013 | 11.47 | 11.64 | 11.29 | 11.34 | 13,184,591 | -0.13(-1.10%) |
Apr 02, 2013 | 11.93 | 11.96 | 11.42 | 11.47 | 14,401,036 | -0.50(-4.16%) |
Apr 01, 2013 | 12.18 | 12.22 | 11.92 | 11.97 | 7,004,332 | -0.23(-1.85%) |
Mar 28, 2013 | 11.98 | 12.28 | 11.95 | 12.19 | 13,053,763 | +0.26(+2.20%) |
Mar 27, 2013 | 11.63 | 11.98 | 11.61 | 11.93 | 9,391,682 | +0.22(+1.85%) |
Mar 26, 2013 | 11.64 | 11.81 | 11.60 | 11.71 | 10,135,772 | +0.08(+0.70%) |
Mar 25, 2013 | 11.71 | 11.75 | 11.54 | 11.63 | 7,986,104 | -0.01(-0.08%) |
Mar 22, 2013 | 11.57 | 11.70 | 11.41 | 11.64 | 8,461,233 | +0.10(+0.86%) |
Mar 21, 2013 | 11.51 | 11.66 | 11.51 | 11.54 | 6,529,099 | -0.03(-0.24%) |
Mar 20, 2013 | 11.47 | 11.61 | 11.42 | 11.57 | 6,182,149 | +0.14(+1.19%) |
Mar 19, 2013 | 11.40 | 11.48 | 11.30 | 11.43 | 4,607,135 | +0.07(+0.64%) |
Mar 18, 2013 | 11.12 | 11.40 | 10.98 | 11.36 | 5,067,594 | +0.16(+1.45%) |
Mar 15, 2013 | 11.32 | 11.35 | 11.18 | 11.20 | 9,286,311 | -0.15(-1.35%) |
Mar 14, 2013 | 11.27 | 11.35 | 11.19 | 11.35 | 5,675,149 | +0.09(+0.80%) |
Mar 13, 2013 | 11.17 | 11.33 | 11.17 | 11.26 | 6,244,996 | +0.10(+0.89%) |
Mar 12, 2013 | 11.16 | 11.27 | 11.12 | 11.16 | 8,414,903 | +0.01(+0.08%) |
Mar 11, 2013 | 11.03 | 11.15 | 10.92 | 11.15 | 9,030,674 | +0.06(+0.57%) |
Mar 08, 2013 | 11.08 | 11.13 | 10.98 | 11.09 | 7,597,617 | +0.15(+1.41%) |
Mar 07, 2013 | 10.83 | 10.96 | 10.80 | 10.94 | 7,377,013 | +0.04(+0.33%) |
Mar 06, 2013 | 11.01 | 11.04 | 10.84 | 10.90 | 6,137,776 | -0.05(-0.50%) |
Mar 05, 2013 | 10.97 | 10.99 | 10.84 | 10.95 | 9,138,568 | +0.07(+0.67%) |
Mar 04, 2013 | 10.63 | 10.93 | 10.61 | 10.88 | 9,329,618 | +0.20(+1.86%) |
Mar 01, 2013 | 10.54 | 10.80 | 10.54 | 10.68 | 6,258,082 | +0.11(+1.03%) |
Feb 28, 2013 | 10.70 | 10.73 | 10.52 | 10.57 | 8,804,105 | -0.11(-1.01%) |
Feb 27, 2013 | 10.28 | 10.68 | 10.28 | 10.68 | 7,021,260 | +0.38(+3.68%) |
Feb 26, 2013 | 10.26 | 10.31 | 10.15 | 10.30 | 6,546,986 | +0.07(+0.71%) |
Feb 25, 2013 | 10.51 | 10.59 | 10.22 | 10.23 | 6,787,654 | -0.25(-2.41%) |
Feb 22, 2013 | 10.37 | 10.51 | 10.35 | 10.48 | 5,204,889 | +0.14(+1.31%) |
Feb 21, 2013 | 10.32 | 10.38 | 10.22 | 10.35 | 7,112,693 | +0.02(+0.18%) |
Feb 20, 2013 | 10.54 | 10.57 | 10.31 | 10.33 | 5,076,100 | -0.24(-2.31%) |
Feb 19, 2013 | 10.52 | 10.57 | 10.45 | 10.57 | 5,456,952 | +0.09(+0.86%) |
Feb 15, 2013 | 10.42 | 10.62 | 10.39 | 10.48 | 7,696,110 | +0.12(+1.13%) |
Feb 14, 2013 | 10.48 | 10.48 | 10.28 | 10.37 | 8,941,122 | -0.13(-1.21%) |
Feb 13, 2013 | 10.46 | 10.53 | 10.43 | 10.49 | 4,372,193 | +0.05(+0.52%) |
Feb 12, 2013 | 10.53 | 10.54 | 10.40 | 10.44 | 4,160,207 | -0.09(-0.86%) |
Feb 11, 2013 | 10.55 | 10.63 | 10.51 | 10.53 | 4,954,315 | +0.01(+0.09%) |
Feb 08, 2013 | 10.48 | 10.60 | 10.42 | 10.52 | 7,230,745 | +0.03(+0.26%) |
Feb 07, 2013 | 10.37 | 10.53 | 10.31 | 10.49 | 8,790,306 | +0.13(+1.22%) |
Feb 06, 2013 | 10.13 | 10.39 | 10.13 | 10.37 | 10,342,234 | +0.26(+2.59%) |
Feb 04, 2013 | 10.14 | 10.28 | 10.08 | 10.10 | 12,146,591 | -0.05(-0.45%) |
Feb 01, 2013 | 10.20 | 10.35 | 10.14 | 10.15 | 10,867,080 | +0.02(+0.18%) |
Jan 31, 2013 | 10.14 | 10.28 | 10.13 | 10.13 | 10,760,373 | -0.03(-0.27%) |
Jan 30, 2013 | 10.27 | 10.30 | 10.15 | 10.16 | 12,079,056 | -0.08(-0.79%) |
Jan 29, 2013 | 10.26 | 10.32 | 10.12 | 10.24 | 8,473,907 | -0.09(-0.87%) |
Jan 28, 2013 | 10.43 | 10.43 | 10.28 | 10.33 | 6,757,862 | -0.01(-0.09%) |
Jan 25, 2013 | 10.36 | 10.44 | 10.32 | 10.34 | 8,446,128 | -0.01(-0.09%) |
Jan 24, 2013 | 10.37 | 10.50 | 10.28 | 10.35 | 12,255,473 | +0.08(+0.79%) |
Jan 23, 2013 | 10.46 | 10.47 | 10.22 | 10.27 | 15,235,764 | -0.11(-1.04%) |
Jan 22, 2013 | 10.19 | 10.48 | 10.11 | 10.38 | 10,383,549 | +0.20(+1.95%) |
Jan 18, 2013 | 10.28 | 10.35 | 10.08 | 10.18 | 8,104,453 | -0.13(-1.23%) |
Jan 17, 2013 | 10.25 | 10.33 | 10.10 | 10.30 | 9,097,888 | +0.11(+1.06%) |
Jan 16, 2013 | 9.987 | 10.26 | 9.987 | 10.19 | 14,613,737 | +0.18(+1.81%) |
Jan 15, 2013 | 9.923 | 10.06 | 9.896 | 10.01 | 12,548,617 | +0.05(+0.54%) |
Jan 14, 2013 | 9.987 | 10.06 | 9.951 | 9.960 | 8,879,411 | -0.03(-0.27%) |
Jan 11, 2013 | 10.02 | 10.09 | 9.942 | 9.987 | 7,902,026 | -0.02(-0.18%) |
Jan 10, 2013 | 10.02 | 10.02 | 9.887 | 10.00 | 9,683,475 | +0.06(+0.64%) |
Jan 09, 2013 | 9.978 | 10.09 | 9.887 | 9.942 | 9,378,838 | -0.03(-0.27%) |
Jan 08, 2013 | 10.15 | 10.19 | 9.942 | 9.969 | 11,606,570 | +0.11(+1.10%) |
Jan 07, 2013 | 9.851 | 9.960 | 9.761 | 9.860 | 7,614,840 | +0.03(+0.28%) |
Jan 04, 2013 | 9.716 | 9.869 | 9.697 | 9.833 | 7,618,155 | +0.14(+1.49%) |
Jan 03, 2013 | 9.453 | 9.734 | 9.431 | 9.688 | 9,942,575 | +0.23(+2.39%) |
Jan 02, 2013 | 9.395 | 9.481 | 9.363 | 9.463 | 6,657,972 | +0.21(+2.25%) |
Dec 31, 2012 | 9.155 | 9.264 | 9.128 | 9.255 | 6,089,690 | +0.07(+0.79%) |
Dec 28, 2012 | 9.209 | 9.273 | 9.182 | 9.182 | 3,783,544 | -0.09(-0.97%) |
Dec 27, 2012 | 9.327 | 9.372 | 9.155 | 9.273 | 5,060,137 | -0.05(-0.48%) |
Dec 26, 2012 | 9.417 | 9.490 | 9.309 | 9.318 | 3,877,047 | -0.11(-1.15%) |
Dec 24, 2012 | 9.463 | 9.517 | 9.372 | 9.426 | 2,104,134 | -0.03(-0.29%) |
Dec 21, 2012 | 9.435 | 9.535 | 9.354 | 9.453 | 10,199,168 | -0.07(-0.76%) |
Dec 20, 2012 | 9.562 | 9.562 | 9.426 | 9.526 | 7,928,210 | -0.02(-0.19%) |
Dec 19, 2012 | 9.426 | 9.589 | 9.390 | 9.544 | 7,024,684 | +0.05(+0.57%) |
Dec 18, 2012 | 9.363 | 9.499 | 9.345 | 9.490 | 6,760,199 | +0.13(+1.35%) |
Dec 17, 2012 | 9.264 | 9.426 | 9.255 | 9.363 | 12,212,427 | +0.15(+1.67%) |
Dec 14, 2012 | 9.200 | 9.408 | 9.155 | 9.209 | 10,669,978 | +0.05(+0.49%) |
Dec 13, 2012 | 9.065 | 9.246 | 9.038 | 9.164 | 6,079,550 | +0.11(+1.20%) |
Dec 12, 2012 | 9.155 | 9.191 | 9.002 | 9.056 | 9,811,736 | -0.09(-0.99%) |
Dec 11, 2012 | 8.929 | 9.218 | 8.902 | 9.146 | 10,551,314 | +0.25(+2.85%) |
Dec 10, 2012 | 8.812 | 8.965 | 8.767 | 8.893 | 4,901,531 | +0.03(+0.31%) |
Dec 07, 2012 | 8.920 | 8.938 | 8.794 | 8.866 | 5,526,648 | -0.06(-0.71%) |
Dec 06, 2012 | 8.848 | 8.929 | 8.830 | 8.929 | 6,967,931 | +0.08(+0.92%) |
Dec 05, 2012 | 8.676 | 8.875 | 8.667 | 8.848 | 15,112,117 | +0.14(+1.66%) |