Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.29 | 13.33 | 13.29 | 13.32 | 33,203 | -0.01(-0.07%) |
Sep 26, 2013 | 13.36 | 13.38 | 13.30 | 13.33 | 41,006 | +0.01(+0.09%) |
Sep 25, 2013 | 13.40 | 13.40 | 13.31 | 13.32 | 88,814 | +0.02(+0.15%) |
Sep 24, 2013 | 13.36 | 13.39 | 13.27 | 13.30 | 790,745 | -0.06(-0.48%) |
Sep 23, 2013 | 13.43 | 13.43 | 13.32 | 13.37 | 117,445 | -0.04(-0.30%) |
Sep 20, 2013 | 13.43 | 13.46 | 13.39 | 13.40 | 42,815 | -0.05(-0.39%) |
Sep 19, 2013 | 13.51 | 13.52 | 13.44 | 13.46 | 32,555 | -0.04(-0.31%) |
Sep 18, 2013 | 13.41 | 13.52 | 13.31 | 13.50 | 1,672,861 | +0.08(+0.58%) |
Sep 17, 2013 | 13.39 | 13.42 | 13.36 | 13.42 | 744,016 | +0.07(+0.52%) |
Sep 16, 2013 | 13.23 | 13.40 | 13.23 | 13.35 | 98,456 | +0.12(+0.88%) |
Sep 13, 2013 | 13.21 | 13.25 | 13.21 | 13.23 | 10,171 | +0.01(+0.11%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.21 | 13.22 | 50,251 | -0.06(-0.45%) |
Sep 11, 2013 | 13.20 | 13.31 | 13.20 | 13.28 | 52,442 | +0.05(+0.37%) |
Sep 10, 2013 | 13.21 | 13.26 | 13.21 | 13.23 | 35,056 | +0.06(+0.42%) |
Sep 09, 2013 | 13.03 | 13.18 | 13.03 | 13.18 | 136,895 | +0.15(+1.13%) |
Sep 06, 2013 | 13.05 | 13.07 | 12.89 | 13.03 | 197,141 | +0.03(+0.26%) |
Sep 05, 2013 | 12.92 | 13.02 | 12.92 | 12.99 | 20,362 | +0.10(+0.75%) |
Sep 04, 2013 | 12.78 | 12.91 | 12.78 | 12.90 | 180,585 | +0.14(+1.06%) |
Sep 03, 2013 | 12.84 | 12.86 | 12.71 | 12.76 | 53,164 | +0.09(+0.71%) |
Aug 30, 2013 | 12.77 | 12.77 | 12.66 | 12.67 | 28,520 | -0.10(-0.82%) |
Aug 29, 2013 | 12.77 | 12.83 | 12.77 | 12.78 | 25,771 | +0.06(+0.51%) |
Aug 28, 2013 | 12.71 | 12.77 | 12.71 | 12.71 | 202,360 | +0.00(+0.00%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.69 | 12.71 | 828,627 | -0.27(-2.08%) |
Aug 26, 2013 | 12.96 | 13.04 | 12.96 | 12.98 | 47,914 | +0.02(+0.15%) |
Aug 23, 2013 | 12.99 | 12.99 | 12.91 | 12.96 | 102,364 | -0.01(-0.08%) |
Aug 22, 2013 | 12.85 | 13.01 | 12.85 | 12.97 | 40,890 | +0.10(+0.80%) |
Aug 21, 2013 | 12.92 | 12.94 | 12.81 | 12.87 | 113,303 | -0.04(-0.31%) |
Aug 20, 2013 | 12.86 | 12.95 | 12.86 | 12.91 | 73,039 | +0.01(+0.11%) |
Aug 19, 2013 | 12.79 | 12.95 | 12.67 | 12.90 | 142,057 | -0.01(-0.06%) |
Aug 16, 2013 | 13.00 | 13.00 | 12.89 | 12.90 | 339,985 | -0.09(-0.66%) |
Aug 15, 2013 | 13.04 | 13.09 | 12.96 | 12.99 | 189,661 | -0.20(-1.52%) |
Aug 14, 2013 | 13.20 | 13.25 | 13.18 | 13.19 | 84,180 | -0.04(-0.32%) |
Aug 13, 2013 | 13.27 | 13.27 | 13.16 | 13.23 | 401,586 | -0.04(-0.30%) |
Aug 12, 2013 | 13.23 | 13.28 | 13.03 | 13.27 | 92,192 | -0.01(-0.08%) |
Aug 09, 2013 | 13.25 | 13.32 | 13.25 | 13.28 | 36,431 | -0.01(-0.08%) |
Aug 08, 2013 | 13.26 | 13.31 | 13.23 | 13.29 | 127,439 | +0.11(+0.83%) |
Aug 07, 2013 | 13.18 | 13.20 | 13.13 | 13.19 | 161,521 | -0.05(-0.37%) |
Aug 06, 2013 | 13.25 | 13.25 | 13.21 | 13.23 | 21,591 | -0.01(-0.10%) |
Aug 05, 2013 | 13.23 | 13.26 | 13.19 | 13.25 | 58,719 | +0.00(+0.02%) |
Aug 02, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 373,515 | -0.06(-0.45%) |
Aug 01, 2013 | 13.17 | 13.34 | 13.17 | 13.30 | 1,013,108 | +0.22(+1.67%) |
Jul 31, 2013 | 13.04 | 13.18 | 13.01 | 13.09 | 132,557 | +0.07(+0.52%) |
Jul 30, 2013 | 13.05 | 13.10 | 13.00 | 13.02 | 582,076 | -0.00(-0.01%) |
Jul 29, 2013 | 13.08 | 13.08 | 12.99 | 13.02 | 35,208 | -0.05(-0.36%) |
Jul 26, 2013 | 13.03 | 13.07 | 12.92 | 13.07 | 276,217 | +0.02(+0.13%) |
Jul 25, 2013 | 12.94 | 13.05 | 12.92 | 13.05 | 179,458 | +0.15(+1.13%) |
Jul 24, 2013 | 13.03 | 13.05 | 12.90 | 12.90 | 97,684 | -0.09(-0.68%) |
Jul 23, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 189,003 | -0.06(-0.50%) |
Jul 22, 2013 | 13.00 | 13.06 | 12.99 | 13.06 | 87,955 | +0.07(+0.55%) |
Jul 19, 2013 | 12.83 | 12.99 | 12.80 | 12.99 | 68,441 | +0.03(+0.23%) |
Jul 18, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 31,503 | +0.09(+0.70%) |
Jul 17, 2013 | 12.86 | 12.92 | 12.85 | 12.87 | 65,711 | +0.11(+0.88%) |
Jul 16, 2013 | 12.85 | 12.85 | 12.73 | 12.75 | 648,434 | -0.04(-0.33%) |
Jul 15, 2013 | 12.73 | 12.81 | 12.71 | 12.80 | 1,133,739 | +0.09(+0.67%) |
Jul 12, 2013 | 12.69 | 12.73 | 12.67 | 12.71 | 170,546 | +0.01(+0.11%) |
Jul 11, 2013 | 12.58 | 12.71 | 12.58 | 12.70 | 1,235,825 | +0.21(+1.64%) |
Jul 10, 2013 | 12.45 | 12.53 | 12.40 | 12.49 | 896,245 | +0.05(+0.43%) |
Jul 09, 2013 | 12.57 | 12.64 | 12.42 | 12.44 | 612,902 | -0.20(-1.57%) |
Jul 08, 2013 | 12.62 | 12.68 | 12.58 | 12.64 | 413,886 | +0.07(+0.54%) |
Jul 05, 2013 | 12.49 | 12.57 | 12.47 | 12.57 | 45,108 | +0.18(+1.45%) |
Jul 03, 2013 | 12.42 | 12.45 | 12.37 | 12.39 | 212,792 | -0.05(-0.43%) |
Jul 02, 2013 | 12.49 | 12.54 | 12.40 | 12.44 | 184,157 | -0.07(-0.53%) |
Jul 01, 2013 | 12.44 | 12.59 | 12.41 | 12.51 | 994,753 | +0.11(+0.89%) |
Jun 28, 2013 | 12.40 | 12.46 | 12.37 | 12.40 | 95,948 | -0.03(-0.20%) |
Jun 27, 2013 | 12.36 | 12.45 | 12.36 | 12.42 | 782,220 | +0.10(+0.85%) |
Jun 26, 2013 | 12.35 | 12.44 | 12.32 | 12.32 | 2,952,186 | +0.03(+0.23%) |
Jun 25, 2013 | 12.31 | 12.31 | 12.24 | 12.29 | 483,715 | +0.03(+0.22%) |
Jun 24, 2013 | 12.29 | 12.34 | 12.19 | 12.27 | 262,222 | -0.09(-0.75%) |
Jun 21, 2013 | 12.23 | 12.38 | 12.23 | 12.36 | 47,612 | +0.17(+1.39%) |
Jun 20, 2013 | 12.37 | 12.37 | 12.14 | 12.19 | 1,071,618 | -0.30(-2.40%) |
Jun 19, 2013 | 12.72 | 12.73 | 12.48 | 12.49 | 769,826 | -0.21(-1.65%) |
Jun 18, 2013 | 12.64 | 12.73 | 12.64 | 12.70 | 170,166 | +0.04(+0.29%) |
Jun 17, 2013 | 12.66 | 12.71 | 12.60 | 12.66 | 679,070 | +0.10(+0.80%) |
Jun 14, 2013 | 12.60 | 12.63 | 12.54 | 12.56 | 189,213 | -0.05(-0.36%) |
Jun 13, 2013 | 12.40 | 12.62 | 12.32 | 12.61 | 359,937 | +0.20(+1.59%) |
Jun 12, 2013 | 12.57 | 12.58 | 12.40 | 12.41 | 184,193 | -0.07(-0.54%) |
Jun 11, 2013 | 12.41 | 12.57 | 12.39 | 12.48 | 81,356 | -0.10(-0.77%) |
Jun 10, 2013 | 12.56 | 12.58 | 12.48 | 12.57 | 283,955 | +0.04(+0.33%) |
Jun 07, 2013 | 12.48 | 12.55 | 12.47 | 12.53 | 112,679 | +0.09(+0.74%) |
Jun 06, 2013 | 12.31 | 12.44 | 12.25 | 12.44 | 454,097 | +0.09(+0.71%) |
Jun 05, 2013 | 12.42 | 12.48 | 12.34 | 12.35 | 115,322 | -0.11(-0.90%) |
Jun 04, 2013 | 12.54 | 12.59 | 12.43 | 12.46 | 426,463 | -0.10(-0.81%) |
Jun 03, 2013 | 12.51 | 12.57 | 12.41 | 12.57 | 766,061 | +0.08(+0.66%) |
May 31, 2013 | 12.60 | 12.67 | 12.48 | 12.48 | 83,866 | -0.17(-1.32%) |
May 30, 2013 | 12.59 | 12.69 | 12.59 | 12.65 | 93,151 | +0.11(+0.86%) |
May 29, 2013 | 12.61 | 12.61 | 12.47 | 12.54 | 736,234 | -0.12(-0.98%) |
May 28, 2013 | 12.61 | 12.75 | 12.61 | 12.67 | 407,087 | +0.14(+1.11%) |
May 24, 2013 | 12.48 | 12.56 | 12.42 | 12.53 | 74,688 | +0.04(+0.31%) |
May 23, 2013 | 12.36 | 12.50 | 12.36 | 12.49 | 80,019 | +0.01(+0.11%) |
May 22, 2013 | 12.68 | 12.79 | 12.42 | 12.48 | 266,621 | -0.22(-1.71%) |
May 21, 2013 | 12.64 | 12.75 | 12.64 | 12.69 | 398,480 | +0.12(+0.94%) |
May 20, 2013 | 12.57 | 12.62 | 12.56 | 12.58 | 179,002 | +0.01(+0.05%) |
May 17, 2013 | 12.52 | 12.58 | 12.50 | 12.57 | 239,005 | +0.05(+0.38%) |
May 16, 2013 | 12.52 | 12.56 | 12.50 | 12.52 | 129,685 | -0.07(-0.53%) |
May 15, 2013 | 12.56 | 12.61 | 12.53 | 12.59 | 184,332 | +0.11(+0.91%) |
May 13, 2013 | 12.45 | 12.53 | 12.41 | 12.48 | 72,293 | +0.03(+0.22%) |
May 10, 2013 | 12.35 | 12.45 | 12.35 | 12.45 | 458,337 | +0.09(+0.74%) |
May 09, 2013 | 12.26 | 12.39 | 12.26 | 12.36 | 410,807 | +0.08(+0.64%) |
May 08, 2013 | 12.11 | 12.28 | 12.11 | 12.28 | 103,121 | +0.15(+1.20%) |
May 07, 2013 | 12.07 | 12.14 | 12.07 | 12.13 | 151,469 | +0.07(+0.62%) |
May 06, 2013 | 12.04 | 12.10 | 12.04 | 12.06 | 27,837 | +0.03(+0.24%) |
May 03, 2013 | 12.04 | 12.10 | 12.02 | 12.03 | 505,392 | +0.07(+0.61%) |
May 02, 2013 | 11.87 | 11.97 | 11.85 | 11.96 | 193,871 | +0.14(+1.19%) |
May 01, 2013 | 11.90 | 11.92 | 11.82 | 11.82 | 181,632 | -0.12(-1.00%) |
Apr 30, 2013 | 11.92 | 11.94 | 11.84 | 11.94 | 652,329 | +0.03(+0.21%) |
Apr 29, 2013 | 11.86 | 11.93 | 11.86 | 11.91 | 122,130 | +0.12(+0.99%) |
Apr 26, 2013 | 11.90 | 11.92 | 11.77 | 11.80 | 310,962 | -0.13(-1.07%) |
Apr 25, 2013 | 11.88 | 11.97 | 11.86 | 11.92 | 248,018 | +0.06(+0.50%) |
Apr 24, 2013 | 11.91 | 11.93 | 11.85 | 11.86 | 1,153,963 | -0.04(-0.33%) |
Apr 23, 2013 | 11.80 | 11.92 | 11.79 | 11.90 | 610,967 | +0.15(+1.23%) |
Apr 22, 2013 | 11.83 | 11.83 | 11.70 | 11.76 | 147,793 | -0.04(-0.35%) |
Apr 19, 2013 | 11.69 | 11.80 | 11.67 | 11.80 | 491,758 | +0.11(+0.92%) |
Apr 18, 2013 | 11.88 | 11.88 | 11.65 | 11.69 | 895,759 | -0.16(-1.37%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.79 | 11.85 | 162,523 | -0.10(-0.86%) |
Apr 16, 2013 | 11.92 | 11.97 | 11.83 | 11.96 | 2,454,243 | +0.10(+0.84%) |
Apr 15, 2013 | 12.16 | 12.16 | 11.85 | 11.86 | 74,036 | -0.29(-2.37%) |
Apr 12, 2013 | 12.18 | 12.19 | 12.12 | 12.14 | 41,102 | -0.07(-0.59%) |
Apr 11, 2013 | 12.18 | 12.28 | 12.12 | 12.22 | 88,772 | +0.03(+0.25%) |
Apr 10, 2013 | 12.07 | 12.20 | 12.07 | 12.19 | 718,842 | +0.15(+1.26%) |
Apr 09, 2013 | 12.04 | 12.08 | 12.00 | 12.04 | 978,618 | +0.04(+0.33%) |
Apr 08, 2013 | 11.93 | 12.00 | 11.93 | 12.00 | 274,195 | +0.02(+0.15%) |
Apr 05, 2013 | 11.95 | 11.98 | 11.89 | 11.98 | 1,361,107 | -0.10(-0.84%) |
Apr 04, 2013 | 12.01 | 12.08 | 11.99 | 12.08 | 148,997 | +0.06(+0.50%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.98 | 12.02 | 94,692 | -0.09(-0.73%) |
Apr 02, 2013 | 12.06 | 12.13 | 12.05 | 12.11 | 1,675,454 | +0.13(+1.09%) |
Apr 01, 2013 | 12.06 | 12.06 | 11.94 | 11.98 | 1,185,692 | -0.10(-0.81%) |
Mar 28, 2013 | 11.98 | 12.09 | 11.96 | 12.07 | 76,032 | +0.09(+0.76%) |
Mar 27, 2013 | 11.92 | 11.99 | 11.87 | 11.98 | 223,255 | +0.03(+0.22%) |
Mar 26, 2013 | 11.86 | 11.97 | 11.85 | 11.96 | 257,595 | +0.13(+1.07%) |
Mar 25, 2013 | 11.92 | 11.94 | 11.76 | 11.83 | 525,110 | -0.07(-0.62%) |
Mar 22, 2013 | 11.89 | 11.91 | 11.87 | 11.90 | 79,258 | +0.06(+0.52%) |
Mar 21, 2013 | 11.90 | 11.93 | 11.83 | 11.84 | 190,404 | -0.07(-0.61%) |
Mar 20, 2013 | 11.89 | 11.93 | 11.87 | 11.92 | 171,656 | +0.11(+0.91%) |
Mar 19, 2013 | 11.85 | 11.86 | 11.71 | 11.81 | 1,180,900 | +0.00(+0.00%) |
Mar 18, 2013 | 11.83 | 11.85 | 11.75 | 11.81 | 445,680 | -0.06(-0.53%) |
Mar 15, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 48,043 | -0.13(-1.12%) |
Mar 14, 2013 | 12.04 | 12.04 | 11.99 | 12.01 | 70,828 | -0.03(-0.25%) |
Mar 13, 2013 | 12.01 | 12.04 | 11.97 | 12.04 | 43,536 | +0.01(+0.09%) |
Mar 12, 2013 | 11.97 | 12.04 | 11.96 | 12.02 | 79,315 | +0.03(+0.22%) |
Mar 11, 2013 | 11.98 | 12.01 | 11.94 | 12.00 | 38,599 | +0.03(+0.25%) |
Mar 08, 2013 | 11.92 | 11.97 | 11.88 | 11.97 | 481,174 | +0.09(+0.74%) |
Mar 07, 2013 | 11.92 | 11.95 | 11.85 | 11.88 | 107,533 | -0.02(-0.20%) |
Mar 06, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 114,093 | -0.03(-0.21%) |
Mar 05, 2013 | 11.83 | 11.93 | 11.83 | 11.93 | 957,106 | +0.12(+1.06%) |
Mar 04, 2013 | 11.75 | 11.82 | 11.68 | 11.80 | 211,726 | -0.01(-0.05%) |
Mar 01, 2013 | 11.69 | 11.81 | 11.61 | 11.81 | 58,127 | +0.13(+1.12%) |
Feb 28, 2013 | 11.68 | 11.81 | 11.67 | 11.68 | 206,313 | -0.00(-0.01%) |
Feb 27, 2013 | 11.60 | 11.72 | 11.60 | 11.68 | 43,917 | +0.12(+1.04%) |
Feb 26, 2013 | 11.53 | 11.58 | 11.48 | 11.56 | 537,539 | -0.09(-0.81%) |
Feb 22, 2013 | 11.63 | 11.66 | 11.59 | 11.65 | 332,094 | +0.08(+0.65%) |
Feb 21, 2013 | 11.64 | 11.64 | 11.53 | 11.58 | 101,746 | -0.09(-0.73%) |
Feb 20, 2013 | 11.86 | 11.86 | 11.66 | 11.66 | 124,830 | -0.22(-1.83%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.76 | 11.88 | 1,232,373 | +0.04(+0.35%) |
Feb 15, 2013 | 11.83 | 11.86 | 11.80 | 11.84 | 341,531 | -0.05(-0.45%) |
Feb 14, 2013 | 11.86 | 11.91 | 11.85 | 11.89 | 40,855 | +0.01(+0.09%) |
Feb 13, 2013 | 11.89 | 11.93 | 11.85 | 11.88 | 599,463 | +0.00(+0.01%) |
Feb 12, 2013 | 11.94 | 11.94 | 11.87 | 11.88 | 665,437 | -0.01(-0.09%) |
Feb 11, 2013 | 11.89 | 11.89 | 11.82 | 11.89 | 65,517 | -0.01(-0.07%) |
Feb 08, 2013 | 11.82 | 11.91 | 11.82 | 11.90 | 323,613 | +0.10(+0.83%) |
Feb 07, 2013 | 11.84 | 11.84 | 11.72 | 11.80 | 854,853 | -0.04(-0.31%) |
Feb 06, 2013 | 11.77 | 11.84 | 11.75 | 11.84 | 442,105 | +0.17(+1.43%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.66 | 11.67 | 231,723 | -0.17(-1.45%) |
Feb 01, 2013 | 11.79 | 11.86 | 11.77 | 11.84 | 795,223 | +0.14(+1.16%) |
Jan 31, 2013 | 11.66 | 11.71 | 11.61 | 11.71 | 769,154 | +0.01(+0.12%) |
Jan 30, 2013 | 11.78 | 11.81 | 11.68 | 11.69 | 349,010 | -0.09(-0.79%) |
Jan 29, 2013 | 11.79 | 11.83 | 11.73 | 11.79 | 979,949 | +0.02(+0.16%) |
Jan 28, 2013 | 11.79 | 11.82 | 11.74 | 11.77 | 162,313 | -0.02(-0.19%) |
Jan 25, 2013 | 11.68 | 11.79 | 11.67 | 11.79 | 253,672 | +0.14(+1.23%) |
Jan 24, 2013 | 11.55 | 11.65 | 11.55 | 11.65 | 45,374 | +0.09(+0.82%) |
Jan 23, 2013 | 11.57 | 11.58 | 11.51 | 11.55 | 940,006 | +0.04(+0.34%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.38 | 11.51 | 123,429 | +0.10(+0.87%) |
Jan 18, 2013 | 11.52 | 11.52 | 11.37 | 11.41 | 599,165 | +0.04(+0.36%) |
Jan 17, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 26,176 | +0.16(+1.45%) |
Jan 16, 2013 | 11.19 | 11.23 | 11.16 | 11.21 | 123,987 | +0.00(+0.02%) |
Jan 15, 2013 | 11.16 | 11.21 | 11.16 | 11.21 | 21,492 | +0.01(+0.05%) |
Jan 14, 2013 | 11.17 | 11.21 | 11.15 | 11.20 | 52,296 | +0.02(+0.16%) |
Jan 11, 2013 | 11.20 | 11.20 | 11.18 | 11.18 | 51,034 | -0.01(-0.11%) |
Jan 10, 2013 | 11.19 | 11.23 | 11.15 | 11.20 | 2,150,050 | +0.04(+0.35%) |
Jan 09, 2013 | 11.05 | 11.16 | 11.05 | 11.16 | 994,615 | +0.17(+1.54%) |
Jan 08, 2013 | 10.97 | 11.03 | 10.94 | 10.99 | 150,537 | +0.01(+0.10%) |
Jan 07, 2013 | 10.93 | 10.99 | 10.92 | 10.98 | 71,963 | +0.07(+0.66%) |
Jan 04, 2013 | 10.88 | 10.93 | 10.87 | 10.91 | 790,584 | +0.04(+0.36%) |
Jan 03, 2013 | 10.90 | 10.91 | 10.84 | 10.87 | 188,503 | -0.03(-0.29%) |
Jan 02, 2013 | 10.86 | 10.90 | 10.79 | 10.90 | 196,337 | +0.23(+2.17%) |
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,147 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.50 | 10.51 | 374,192 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,337 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,353 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,759 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,619 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,096 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,724 | -0.12(-1.06%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,675 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,220 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.67 | 37,897 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,981 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,757 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,897 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.70 | 10.59 | 10.69 | 153,607 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,699 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,594 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,725 | -0.03(-0.30%) |
Dec 04, 2012 | 10.53 | 10.62 | 10.53 | 10.60 | 149,868 | -0.04(-0.36%) |
Nov 30, 2012 | 10.67 | 10.67 | 10.59 | 10.64 | 159,948 | -0.00(-0.04%) |
Nov 29, 2012 | 10.63 | 10.70 | 10.62 | 10.64 | 125,039 | +0.05(+0.47%) |
Nov 28, 2012 | 10.46 | 10.59 | 10.42 | 10.59 | 246,899 | +0.06(+0.57%) |
Nov 27, 2012 | 10.60 | 10.62 | 10.53 | 10.53 | 365,598 | -0.05(-0.48%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.53 | 10.58 | 627,569 | +0.03(+0.27%) |
Nov 23, 2012 | 10.50 | 10.59 | 10.50 | 10.55 | 30,978 | +0.08(+0.80%) |
Nov 21, 2012 | 10.49 | 10.49 | 10.43 | 10.47 | 102,118 | -0.03(-0.24%) |
Nov 20, 2012 | 10.45 | 10.51 | 10.44 | 10.50 | 440,071 | +0.05(+0.51%) |
Nov 19, 2012 | 10.39 | 10.48 | 10.37 | 10.44 | 170,155 | +0.17(+1.62%) |
Nov 16, 2012 | 10.20 | 10.29 | 10.19 | 10.28 | 383,882 | +0.08(+0.79%) |
Nov 15, 2012 | 10.17 | 10.21 | 10.11 | 10.20 | 446,201 | +0.02(+0.15%) |
Nov 14, 2012 | 10.34 | 10.35 | 10.18 | 10.18 | 156,685 | -0.13(-1.27%) |
Nov 13, 2012 | 10.34 | 10.42 | 10.31 | 10.31 | 74,568 | -0.04(-0.36%) |
Nov 12, 2012 | 10.37 | 10.37 | 10.30 | 10.35 | 236,939 | +0.02(+0.21%) |
Nov 09, 2012 | 10.25 | 10.41 | 10.25 | 10.33 | 25,458 | +0.06(+0.57%) |
Nov 08, 2012 | 10.46 | 10.46 | 10.27 | 10.27 | 97,412 | -0.12(-1.18%) |
Nov 07, 2012 | 10.50 | 10.50 | 10.31 | 10.39 | 266,175 | -0.22(-2.07%) |
Nov 06, 2012 | 10.58 | 10.67 | 10.56 | 10.61 | 392,410 | +0.05(+0.49%) |
Nov 05, 2012 | 10.48 | 10.57 | 10.47 | 10.56 | 301,796 | +0.08(+0.73%) |
Nov 02, 2012 | 10.59 | 10.61 | 10.48 | 10.48 | 66,090 | -0.06(-0.61%) |
Nov 01, 2012 | 10.43 | 10.56 | 10.43 | 10.55 | 599,644 | +0.12(+1.11%) |
Oct 31, 2012 | 10.40 | 10.45 | 10.35 | 10.43 | 252,527 | +0.04(+0.43%) |
Oct 26, 2012 | 10.42 | 10.39 | 10.39 | 10.39 | 264,566 | +0.01(+0.06%) |
Oct 25, 2012 | 10.41 | 10.46 | 10.33 | 10.38 | 145,918 | +0.06(+0.53%) |
Oct 24, 2012 | 10.32 | 10.36 | 10.31 | 10.32 | 20,675 | +0.03(+0.29%) |
Oct 23, 2012 | 10.31 | 10.32 | 10.25 | 10.29 | 216,544 | -0.05(-0.46%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.34 | 10.34 | 23,321 | -0.20(-1.86%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.46 | 10.54 | 1,003,973 | -0.11(-1.02%) |
Oct 17, 2012 | 10.65 | 10.67 | 10.59 | 10.65 | 484,621 | -0.06(-0.53%) |
Oct 16, 2012 | 10.60 | 10.70 | 10.60 | 10.70 | 538,285 | +0.15(+1.46%) |
Oct 15, 2012 | 10.51 | 10.55 | 10.48 | 10.55 | 24,523 | +0.05(+0.45%) |
Oct 12, 2012 | 10.56 | 10.63 | 10.49 | 10.50 | 219,583 | -0.06(-0.57%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.56 | 10.56 | 960,892 | +0.04(+0.36%) |
Oct 10, 2012 | 10.56 | 10.59 | 10.50 | 10.52 | 1,975,168 | -0.06(-0.53%) |
Oct 09, 2012 | 10.76 | 10.80 | 10.58 | 10.58 | 351,638 | -0.29(-2.70%) |
Oct 08, 2012 | 10.89 | 10.89 | 10.87 | 10.87 | 477,320 | -0.08(-0.70%) |
Oct 05, 2012 | 11.01 | 11.04 | 10.92 | 10.95 | 628,587 | -0.00(-0.01%) |
Oct 04, 2012 | 10.96 | 10.96 | 10.87 | 10.95 | 71,045 | +0.03(+0.26%) |
Oct 03, 2012 | 10.91 | 10.94 | 10.87 | 10.92 | 296,594 | +0.05(+0.51%) |
Oct 02, 2012 | 10.87 | 10.91 | 10.82 | 10.87 | 20,109 | +0.04(+0.38%) |