Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.99 | 13.99 | 13.61 | 13.70 | 0 | -0.29(-2.09%) |
Aug 29, 2013 | 13.76 | 14.11 | 13.73 | 14.00 | 1,110,420 | +0.22(+1.63%) |
Aug 28, 2013 | 13.74 | 14.00 | 13.67 | 13.77 | 0 | +0.05(+0.36%) |
Aug 27, 2013 | 14.00 | 14.06 | 13.60 | 13.72 | 0 | -0.46(-3.23%) |
Aug 26, 2013 | 14.31 | 14.35 | 14.16 | 14.18 | 1,733,277 | -0.12(-0.82%) |
Aug 23, 2013 | 14.34 | 14.34 | 14.17 | 14.30 | 0 | -0.04(-0.27%) |
Aug 22, 2013 | 14.15 | 14.38 | 14.10 | 14.34 | 0 | +0.25(+1.80%) |
Aug 21, 2013 | 14.20 | 14.32 | 14.01 | 14.09 | 0 | -0.16(-1.10%) |
Aug 20, 2013 | 14.01 | 14.32 | 13.97 | 14.24 | 2,745,292 | +0.21(+1.53%) |
Aug 19, 2013 | 14.15 | 14.29 | 14.03 | 14.03 | 2,465,062 | -0.19(-1.31%) |
Aug 16, 2013 | 14.11 | 14.35 | 14.11 | 14.21 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.21 | 14.30 | 14.11 | 14.20 | 2,335,994 | -0.19(-1.29%) |
Aug 14, 2013 | 14.23 | 14.43 | 14.22 | 14.39 | 3,010,556 | +0.13(+0.89%) |
Aug 13, 2013 | 14.16 | 14.38 | 14.11 | 14.26 | 2,395,046 | +0.10(+0.69%) |
Aug 12, 2013 | 14.24 | 14.32 | 14.10 | 14.16 | 2,494,917 | -0.17(-1.16%) |
Aug 09, 2013 | 14.30 | 14.42 | 14.13 | 14.33 | 1,830,276 | +0.04(+0.31%) |
Aug 08, 2013 | 14.30 | 14.52 | 14.18 | 14.29 | 2,298,824 | +0.01(+0.10%) |
Aug 07, 2013 | 14.66 | 14.71 | 13.96 | 14.27 | 5,835,370 | -0.51(-3.43%) |
Aug 06, 2013 | 14.93 | 14.96 | 14.68 | 14.78 | 1,398,572 | -0.17(-1.11%) |
Aug 05, 2013 | 14.89 | 15.02 | 14.75 | 14.94 | 2,188,062 | +0.02(+0.13%) |
Aug 02, 2013 | 14.81 | 14.98 | 14.75 | 14.93 | 2,165,051 | +0.08(+0.53%) |
Aug 01, 2013 | 14.65 | 14.89 | 14.65 | 14.85 | 3,559,850 | +0.30(+2.08%) |
Jul 31, 2013 | 14.57 | 14.95 | 14.53 | 14.54 | 5,148,712 | -0.01(-0.07%) |
Jul 30, 2013 | 14.53 | 14.88 | 14.53 | 14.55 | 5,017,522 | +0.03(+0.20%) |
Jul 29, 2013 | 14.48 | 14.64 | 14.39 | 14.52 | 0 | +0.03(+0.20%) |
Jul 26, 2013 | 14.14 | 14.65 | 13.98 | 14.50 | 0 | +0.16(+1.09%) |
Jul 25, 2013 | 13.91 | 14.40 | 13.85 | 14.34 | 13,053,485 | +1.04(+7.86%) |
Jul 24, 2013 | 13.38 | 13.38 | 13.13 | 13.29 | 4,605,707 | +0.01(+0.07%) |
Jul 23, 2013 | 13.32 | 13.46 | 13.25 | 13.29 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.12 | 13.28 | 13.03 | 13.26 | 0 | +0.09(+0.67%) |
Jul 19, 2013 | 13.10 | 13.22 | 12.97 | 13.17 | 0 | +0.04(+0.30%) |
Jul 18, 2013 | 13.07 | 13.21 | 13.04 | 13.13 | 1,966,253 | +0.10(+0.75%) |
Jul 17, 2013 | 12.94 | 13.06 | 12.86 | 13.03 | 2,131,435 | +0.14(+1.06%) |
Jul 16, 2013 | 13.16 | 13.23 | 12.85 | 12.89 | 0 | -0.29(-2.22%) |
Jul 15, 2013 | 13.17 | 13.28 | 13.02 | 13.19 | 0 | +0.09(+0.67%) |
Jul 12, 2013 | 13.01 | 13.11 | 12.88 | 13.10 | 0 | +0.06(+0.45%) |
Jul 11, 2013 | 13.35 | 13.37 | 12.89 | 13.04 | 4,323,065 | -0.17(-1.26%) |
Jul 10, 2013 | 13.14 | 13.25 | 13.03 | 13.21 | 2,065,551 | +0.02(+0.15%) |
Jul 09, 2013 | 13.19 | 13.27 | 13.01 | 13.19 | 0 | +0.11(+0.82%) |
Jul 08, 2013 | 12.88 | 13.17 | 12.86 | 13.08 | 0 | +0.23(+1.82%) |
Jul 05, 2013 | 12.70 | 12.86 | 12.66 | 12.85 | 0 | +0.29(+2.33%) |
Jul 03, 2013 | 12.47 | 12.58 | 12.39 | 12.55 | 0 | -0.04(-0.31%) |
Jul 02, 2013 | 12.50 | 12.88 | 12.42 | 12.59 | 0 | +0.08(+0.62%) |
Jul 01, 2013 | 12.36 | 12.73 | 12.36 | 12.51 | 0 | +0.16(+1.26%) |
Jun 28, 2013 | 12.23 | 12.43 | 12.04 | 12.36 | 5,477,242 | +0.41(+3.43%) |
Jun 26, 2013 | 11.77 | 12.08 | 11.70 | 11.95 | 0 | +0.30(+2.60%) |
Jun 25, 2013 | 11.83 | 11.93 | 11.64 | 11.65 | 0 | +0.04(+0.34%) |
Jun 24, 2013 | 11.77 | 11.86 | 11.33 | 11.61 | 0 | -0.34(-2.82%) |
Jun 21, 2013 | 11.89 | 12.05 | 11.71 | 11.94 | 5,290,375 | +0.09(+0.78%) |
Jun 20, 2013 | 11.65 | 11.92 | 11.54 | 11.85 | 5,852,794 | +0.09(+0.75%) |
Jun 19, 2013 | 11.80 | 11.99 | 11.69 | 11.76 | 0 | -0.04(-0.33%) |
Jun 18, 2013 | 11.65 | 11.88 | 11.59 | 11.80 | 5,863,425 | +0.19(+1.60%) |
Jun 17, 2013 | 11.26 | 11.68 | 11.24 | 11.62 | 0 | +0.45(+4.02%) |
Jun 14, 2013 | 11.41 | 11.42 | 11.01 | 11.17 | 0 | -0.23(-2.06%) |
Jun 13, 2013 | 11.19 | 11.41 | 11.14 | 11.40 | 4,730,298 | +0.18(+1.57%) |
Jun 12, 2013 | 11.36 | 11.45 | 11.18 | 11.23 | 2,823,968 | -0.03(-0.26%) |
Jun 11, 2013 | 11.44 | 11.59 | 11.21 | 11.25 | 2,756,965 | -0.33(-2.86%) |
Jun 10, 2013 | 11.50 | 11.60 | 11.38 | 11.59 | 0 | +0.11(+0.94%) |
Jun 07, 2013 | 11.23 | 11.48 | 11.17 | 11.48 | 0 | +0.36(+3.25%) |
Jun 06, 2013 | 10.87 | 11.12 | 10.84 | 11.12 | 0 | +0.28(+2.61%) |
Jun 05, 2013 | 11.16 | 11.18 | 10.84 | 10.84 | 0 | -0.35(-3.14%) |
Jun 04, 2013 | 11.32 | 11.45 | 11.03 | 11.19 | 0 | -0.12(-1.04%) |
Jun 03, 2013 | 11.39 | 11.53 | 11.10 | 11.30 | 3,545,769 | -0.04(-0.34%) |
May 31, 2013 | 11.47 | 11.65 | 11.34 | 11.34 | 3,256,846 | -0.17(-1.48%) |
May 30, 2013 | 11.48 | 11.70 | 11.40 | 11.51 | 0 | +0.04(+0.38%) |
May 29, 2013 | 11.38 | 11.60 | 11.33 | 11.47 | 4,116,923 | -0.01(-0.09%) |
May 28, 2013 | 11.18 | 11.58 | 11.18 | 11.48 | 4,497,676 | +0.44(+3.98%) |
May 24, 2013 | 11.10 | 11.20 | 10.98 | 11.04 | 0 | -0.09(-0.79%) |
May 23, 2013 | 10.98 | 11.17 | 10.76 | 11.13 | 3,364,265 | +0.08(+0.71%) |
May 22, 2013 | 11.23 | 11.52 | 11.00 | 11.05 | 0 | -0.15(-1.31%) |
May 21, 2013 | 11.23 | 11.32 | 11.17 | 11.20 | 0 | -0.05(-0.43%) |
May 20, 2013 | 11.20 | 11.40 | 11.17 | 11.24 | 0 | -0.01(-0.09%) |
May 17, 2013 | 11.10 | 11.27 | 11.09 | 11.25 | 0 | +0.21(+1.86%) |
May 16, 2013 | 10.97 | 11.13 | 10.85 | 11.05 | 4,155,988 | -0.02(-0.18%) |
May 15, 2013 | 11.05 | 11.15 | 10.90 | 11.07 | 0 | +0.15(+1.34%) |
May 13, 2013 | 10.86 | 10.96 | 10.82 | 10.92 | 0 | +0.03(+0.27%) |
May 10, 2013 | 10.62 | 10.92 | 10.48 | 10.89 | 0 | +0.26(+2.48%) |
May 09, 2013 | 10.61 | 10.77 | 10.56 | 10.63 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.63 | 10.70 | 10.56 | 10.63 | 0 | -0.02(-0.18%) |
May 07, 2013 | 10.64 | 10.72 | 10.46 | 10.65 | 0 | +0.05(+0.46%) |
May 06, 2013 | 10.57 | 10.70 | 10.52 | 10.60 | 3,702,985 | +0.01(+0.09%) |
May 03, 2013 | 10.28 | 10.65 | 10.18 | 10.59 | 0 | +0.41(+4.03%) |
May 02, 2013 | 9.878 | 10.21 | 9.809 | 10.18 | 0 | +0.34(+3.47%) |
May 01, 2013 | 10.06 | 10.07 | 9.781 | 9.839 | 0 | -0.21(-2.04%) |
Apr 30, 2013 | 10.08 | 10.11 | 9.937 | 10.04 | 0 | -0.02(-0.19%) |
Apr 29, 2013 | 9.986 | 10.11 | 9.947 | 10.06 | 2,966,600 | +0.11(+1.08%) |
Apr 26, 2013 | 9.986 | 10.02 | 9.888 | 9.957 | 2,789,147 | -0.07(-0.68%) |
Apr 25, 2013 | 10.01 | 10.16 | 9.878 | 10.02 | 3,524,979 | +0.09(+0.88%) |
Apr 24, 2013 | 9.713 | 9.937 | 9.683 | 9.937 | 3,473,160 | +0.22(+2.31%) |
Apr 23, 2013 | 9.605 | 9.761 | 9.547 | 9.713 | 4,673,092 | +0.20(+2.05%) |
Apr 22, 2013 | 9.576 | 9.605 | 9.488 | 9.517 | 3,871,991 | -0.08(-0.81%) |
Apr 19, 2013 | 9.459 | 9.644 | 9.332 | 9.595 | 9,892,423 | +0.28(+3.04%) |
Apr 18, 2013 | 9.488 | 9.537 | 9.312 | 9.312 | 4,135,158 | -0.17(-1.75%) |
Apr 17, 2013 | 9.371 | 9.576 | 9.293 | 9.478 | 6,971,267 | -0.01(-0.10%) |
Apr 16, 2013 | 9.586 | 9.752 | 9.444 | 9.488 | 4,941,747 | -0.03(-0.31%) |
Apr 15, 2013 | 9.859 | 9.927 | 9.449 | 9.517 | 5,627,233 | -0.41(-4.13%) |
Apr 12, 2013 | 10.05 | 10.15 | 9.908 | 9.927 | 2,153,298 | -0.22(-2.13%) |
Apr 11, 2013 | 10.10 | 10.22 | 10.02 | 10.14 | 3,991,847 | +0.09(+0.88%) |
Apr 10, 2013 | 9.996 | 10.17 | 9.947 | 10.05 | 2,791,758 | +0.12(+1.18%) |
Apr 09, 2013 | 9.917 | 10.03 | 9.820 | 9.937 | 3,084,412 | +0.05(+0.49%) |
Apr 08, 2013 | 9.673 | 9.888 | 9.625 | 9.888 | 4,661,599 | +0.18(+1.81%) |
Apr 05, 2013 | 9.742 | 9.771 | 9.634 | 9.713 | 4,211,161 | -0.16(-1.58%) |
Apr 04, 2013 | 9.937 | 10.07 | 9.820 | 9.869 | 3,859,616 | -0.10(-0.98%) |
Apr 03, 2013 | 10.07 | 10.11 | 9.908 | 9.966 | 4,484,650 | -0.15(-1.50%) |
Apr 02, 2013 | 10.22 | 10.28 | 10.08 | 10.12 | 2,833,987 | -0.02(-0.24%) |
Apr 01, 2013 | 10.53 | 10.53 | 10.12 | 10.14 | 3,998,730 | -0.31(-2.99%) |
Mar 28, 2013 | 10.37 | 10.46 | 10.32 | 10.45 | 2,846,747 | +0.06(+0.56%) |
Mar 27, 2013 | 10.27 | 10.41 | 10.11 | 10.40 | 4,406,255 | +0.04(+0.38%) |
Mar 26, 2013 | 10.37 | 10.43 | 10.27 | 10.36 | 3,205,013 | +0.05(+0.47%) |
Mar 25, 2013 | 10.49 | 10.56 | 10.23 | 10.31 | 3,825,853 | -0.10(-0.94%) |
Mar 22, 2013 | 10.44 | 10.54 | 10.40 | 10.41 | 9,319,631 | +0.02(+0.19%) |
Mar 21, 2013 | 10.50 | 10.59 | 10.35 | 10.39 | 8,270,701 | -0.15(-1.39%) |
Mar 20, 2013 | 10.30 | 10.60 | 10.28 | 10.53 | 8,133,957 | +0.34(+3.35%) |
Mar 19, 2013 | 10.26 | 10.44 | 10.09 | 10.19 | 11,843,688 | -0.06(-0.57%) |
Mar 18, 2013 | 10.35 | 10.44 | 10.20 | 10.25 | 10,277,989 | -0.15(-1.45%) |
Mar 15, 2013 | 10.62 | 10.66 | 10.38 | 10.40 | 13,526,119 | -0.19(-1.80%) |
Mar 14, 2013 | 10.73 | 10.95 | 10.49 | 10.59 | 53,283,964 | -0.95(-8.21%) |
Mar 13, 2013 | 11.13 | 11.54 | 11.09 | 11.54 | 7,095,669 | +0.41(+3.68%) |
Mar 12, 2013 | 11.06 | 11.17 | 10.98 | 11.13 | 2,602,604 | +0.03(+0.26%) |
Mar 11, 2013 | 11.01 | 11.18 | 10.95 | 11.10 | 2,046,131 | +0.07(+0.62%) |
Mar 08, 2013 | 11.06 | 11.13 | 10.94 | 11.03 | 2,671,428 | -0.01(-0.08%) |
Mar 07, 2013 | 10.78 | 11.05 | 10.68 | 11.04 | 4,379,779 | +0.30(+2.81%) |
Mar 06, 2013 | 10.67 | 10.79 | 10.60 | 10.74 | 3,168,063 | +0.11(+1.01%) |
Mar 05, 2013 | 10.60 | 10.77 | 10.58 | 10.63 | 1,669,104 | +0.10(+0.93%) |
Mar 04, 2013 | 10.33 | 10.56 | 10.32 | 10.53 | 2,457,036 | +0.16(+1.51%) |
Mar 01, 2013 | 10.39 | 10.46 | 10.21 | 10.38 | 2,412,187 | -0.08(-0.75%) |
Feb 28, 2013 | 10.35 | 10.49 | 10.29 | 10.45 | 4,727,448 | -0.01(-0.09%) |
Feb 27, 2013 | 10.32 | 10.52 | 10.31 | 10.46 | 2,705,155 | +0.17(+1.61%) |
Feb 26, 2013 | 10.42 | 10.48 | 10.21 | 10.30 | 4,276,065 | -0.28(-2.68%) |
Feb 22, 2013 | 10.43 | 10.59 | 10.41 | 10.58 | 4,632,409 | +0.06(+0.56%) |
Feb 21, 2013 | 10.80 | 10.82 | 10.48 | 10.52 | 4,054,332 | -0.33(-3.01%) |
Feb 20, 2013 | 11.01 | 11.08 | 10.77 | 10.85 | 4,080,264 | -0.17(-1.55%) |
Feb 19, 2013 | 11.00 | 11.12 | 10.95 | 11.02 | 2,967,825 | +0.07(+0.62%) |
Feb 15, 2013 | 11.09 | 11.18 | 10.91 | 10.95 | 3,010,451 | -0.20(-1.75%) |
Feb 14, 2013 | 10.94 | 11.16 | 10.91 | 11.15 | 5,465,737 | +0.12(+1.06%) |
Feb 13, 2013 | 11.11 | 11.11 | 10.91 | 11.03 | 7,507,676 | -0.01(-0.09%) |
Feb 12, 2013 | 10.79 | 11.04 | 10.78 | 11.04 | 3,654,076 | +0.24(+2.26%) |
Feb 11, 2013 | 10.76 | 10.83 | 10.70 | 10.80 | 2,355,663 | +0.04(+0.36%) |
Feb 08, 2013 | 10.74 | 10.78 | 10.64 | 10.76 | 3,750,463 | +0.03(+0.27%) |
Feb 07, 2013 | 10.63 | 10.74 | 10.43 | 10.73 | 6,474,455 | +0.07(+0.64%) |
Feb 06, 2013 | 10.57 | 10.74 | 10.57 | 10.66 | 3,720,209 | +0.12(+1.11%) |
Feb 04, 2013 | 10.49 | 10.62 | 10.37 | 10.54 | 5,910,040 | +0.00(+0.00%) |
Feb 01, 2013 | 10.43 | 10.69 | 10.43 | 10.54 | 6,997,016 | +0.20(+1.89%) |
Jan 31, 2013 | 10.23 | 10.36 | 10.05 | 10.35 | 4,886,611 | +0.13(+1.24%) |
Jan 30, 2013 | 10.27 | 10.35 | 10.15 | 10.22 | 4,563,279 | -0.09(-0.85%) |
Jan 29, 2013 | 10.38 | 10.44 | 10.17 | 10.31 | 6,920,657 | -0.04(-0.38%) |
Jan 28, 2013 | 10.09 | 10.39 | 10.05 | 10.35 | 6,396,448 | +0.26(+2.61%) |
Jan 25, 2013 | 9.761 | 10.11 | 9.634 | 10.08 | 12,006,029 | +0.06(+0.58%) |
Jan 24, 2013 | 10.03 | 10.21 | 9.893 | 10.02 | 9,252,383 | -0.03(-0.29%) |
Jan 23, 2013 | 10.15 | 10.17 | 9.947 | 10.05 | 7,172,492 | -0.08(-0.77%) |
Jan 22, 2013 | 10.02 | 10.16 | 9.898 | 10.13 | 5,377,930 | +0.20(+1.96%) |
Jan 18, 2013 | 9.566 | 9.966 | 9.527 | 9.937 | 6,001,932 | +0.30(+3.14%) |
Jan 17, 2013 | 9.625 | 9.786 | 9.576 | 9.634 | 5,351,839 | +0.01(+0.10%) |
Jan 16, 2013 | 9.488 | 9.742 | 9.478 | 9.625 | 8,835,133 | +0.09(+0.92%) |
Jan 15, 2013 | 9.351 | 9.595 | 9.254 | 9.537 | 5,664,622 | +0.27(+2.95%) |
Jan 14, 2013 | 9.293 | 9.371 | 9.185 | 9.263 | 3,060,360 | -0.09(-0.94%) |
Jan 11, 2013 | 9.332 | 9.415 | 9.210 | 9.351 | 3,423,723 | +0.03(+0.31%) |
Jan 10, 2013 | 9.205 | 9.478 | 9.146 | 9.322 | 7,256,747 | +0.18(+1.92%) |
Jan 09, 2013 | 9.088 | 9.166 | 8.961 | 9.146 | 2,796,238 | +0.11(+1.19%) |
Jan 08, 2013 | 9.068 | 9.083 | 8.873 | 9.039 | 4,361,527 | -0.09(-0.96%) |
Jan 07, 2013 | 9.117 | 9.176 | 9.068 | 9.127 | 2,498,530 | -0.04(-0.43%) |
Jan 04, 2013 | 8.971 | 9.244 | 8.961 | 9.166 | 7,259,722 | +0.20(+2.18%) |
Jan 03, 2013 | 8.961 | 9.049 | 8.902 | 8.971 | 2,723,416 | +0.00(+0.00%) |
Jan 02, 2013 | 8.844 | 8.990 | 8.736 | 8.971 | 4,467,049 | +0.23(+2.68%) |
Dec 31, 2012 | 8.502 | 8.746 | 8.473 | 8.736 | 3,923,234 | +0.19(+2.17%) |
Dec 28, 2012 | 8.453 | 8.580 | 8.395 | 8.551 | 1,892,966 | +0.03(+0.34%) |
Dec 27, 2012 | 8.453 | 8.551 | 8.356 | 8.522 | 2,529,986 | +0.07(+0.81%) |
Dec 26, 2012 | 8.541 | 8.668 | 8.434 | 8.453 | 2,471,134 | -0.01(-0.12%) |
Dec 24, 2012 | 8.561 | 8.590 | 8.463 | 8.463 | 884,172 | -0.16(-1.81%) |
Dec 21, 2012 | 8.492 | 8.639 | 8.248 | 8.619 | 4,049,643 | -0.06(-0.67%) |
Dec 20, 2012 | 8.590 | 8.688 | 8.512 | 8.678 | 3,069,940 | +0.11(+1.25%) |
Dec 19, 2012 | 8.609 | 8.649 | 8.453 | 8.570 | 3,555,910 | +0.00(+0.00%) |
Dec 18, 2012 | 8.365 | 8.590 | 8.326 | 8.570 | 4,877,346 | +0.20(+2.33%) |
Dec 17, 2012 | 8.200 | 8.424 | 8.121 | 8.375 | 5,010,309 | +0.25(+3.12%) |
Dec 14, 2012 | 8.073 | 8.170 | 8.024 | 8.121 | 2,928,498 | +0.05(+0.60%) |
Dec 13, 2012 | 8.053 | 8.209 | 8.053 | 8.073 | 3,977,164 | +0.02(+0.24%) |
Dec 12, 2012 | 8.160 | 8.200 | 7.995 | 8.053 | 11,601,506 | -0.07(-0.84%) |
Dec 11, 2012 | 8.200 | 8.239 | 8.097 | 8.121 | 3,648,100 | +0.01(+0.12%) |
Dec 10, 2012 | 8.160 | 8.209 | 8.082 | 8.112 | 2,548,065 | -0.06(-0.78%) |
Dec 07, 2012 | 8.209 | 8.229 | 8.087 | 8.175 | 3,005,269 | +0.00(+0.06%) |
Dec 06, 2012 | 8.317 | 8.346 | 8.141 | 8.170 | 3,105,350 | -0.17(-1.99%) |
Dec 05, 2012 | 8.200 | 8.463 | 8.200 | 8.336 | 3,147,906 | +0.17(+2.03%) |
Dec 04, 2012 | 8.131 | 8.258 | 8.082 | 8.170 | 2,629,172 | -0.05(-0.59%) |
Nov 30, 2012 | 8.307 | 8.375 | 8.170 | 8.219 | 1,966,379 | -0.11(-1.29%) |
Nov 29, 2012 | 8.356 | 8.395 | 8.180 | 8.326 | 2,526,592 | +0.00(+0.00%) |
Nov 28, 2012 | 8.151 | 8.346 | 8.034 | 8.326 | 3,374,848 | +0.15(+1.79%) |
Nov 27, 2012 | 8.239 | 8.248 | 8.063 | 8.180 | 3,145,329 | -0.04(-0.53%) |
Nov 26, 2012 | 7.926 | 8.268 | 7.887 | 8.224 | 3,486,687 | +0.28(+3.50%) |
Nov 23, 2012 | 7.975 | 7.985 | 7.838 | 7.946 | 2,043,711 | +0.03(+0.37%) |
Nov 21, 2012 | 7.926 | 7.946 | 7.838 | 7.916 | 2,242,908 | +0.01(+0.12%) |
Nov 20, 2012 | 7.955 | 7.995 | 7.848 | 7.907 | 4,157,220 | -0.07(-0.86%) |
Nov 19, 2012 | 7.848 | 7.995 | 7.829 | 7.975 | 3,385,462 | +0.28(+3.68%) |
Nov 16, 2012 | 7.750 | 7.799 | 7.536 | 7.692 | 4,028,427 | +0.02(+0.25%) |
Nov 15, 2012 | 7.575 | 7.702 | 7.516 | 7.672 | 6,274,232 | +0.12(+1.55%) |
Nov 14, 2012 | 7.809 | 7.809 | 7.515 | 7.555 | 6,212,518 | -0.25(-3.25%) |
Nov 13, 2012 | 7.858 | 7.995 | 7.770 | 7.809 | 2,710,496 | -0.13(-1.60%) |
Nov 12, 2012 | 7.936 | 7.990 | 7.858 | 7.936 | 1,735,437 | +0.05(+0.62%) |
Nov 09, 2012 | 7.936 | 8.034 | 7.829 | 7.887 | 2,965,523 | -0.06(-0.74%) |
Nov 08, 2012 | 8.092 | 8.200 | 7.946 | 7.946 | 2,971,593 | -0.11(-1.33%) |
Nov 07, 2012 | 8.356 | 8.414 | 8.014 | 8.053 | 5,319,683 | -0.39(-4.62%) |
Nov 06, 2012 | 8.600 | 8.619 | 8.400 | 8.444 | 3,557,897 | -0.12(-1.37%) |
Nov 05, 2012 | 8.492 | 8.678 | 8.444 | 8.561 | 5,471,629 | +0.36(+4.40%) |
Nov 02, 2012 | 8.395 | 8.444 | 8.102 | 8.200 | 3,343,485 | -0.09(-1.06%) |
Nov 01, 2012 | 8.073 | 8.414 | 8.073 | 8.287 | 4,003,219 | +0.13(+1.56%) |
Oct 31, 2012 | 8.121 | 8.239 | 8.102 | 8.160 | 1,876,526 | +0.10(+1.21%) |
Oct 26, 2012 | 8.180 | 8.063 | 8.063 | 8.063 | 2,286,783 | -0.13(-1.55%) |
Oct 25, 2012 | 8.082 | 8.219 | 7.995 | 8.190 | 2,962,297 | +0.15(+1.82%) |
Oct 24, 2012 | 8.219 | 8.268 | 7.936 | 8.043 | 5,488,629 | -0.12(-1.44%) |
Oct 23, 2012 | 8.063 | 8.248 | 8.014 | 8.160 | 5,223,880 | -0.20(-2.45%) |
Oct 19, 2012 | 8.531 | 8.785 | 8.180 | 8.365 | 20,634,216 | -0.83(-9.02%) |
Oct 18, 2012 | 9.283 | 9.312 | 9.117 | 9.195 | 4,072,152 | -0.12(-1.26%) |
Oct 17, 2012 | 9.010 | 9.312 | 8.990 | 9.312 | 5,141,993 | +0.31(+3.47%) |
Oct 16, 2012 | 9.019 | 9.112 | 8.912 | 9.000 | 3,507,027 | +0.06(+0.66%) |
Oct 15, 2012 | 8.805 | 8.961 | 8.766 | 8.941 | 3,228,236 | +0.16(+1.78%) |
Oct 12, 2012 | 8.990 | 9.019 | 8.678 | 8.785 | 9,313,750 | -0.31(-3.43%) |
Oct 11, 2012 | 8.883 | 9.146 | 8.854 | 9.098 | 3,520,015 | +0.24(+2.76%) |
Oct 10, 2012 | 8.805 | 8.863 | 8.717 | 8.854 | 2,823,500 | +0.06(+0.67%) |
Oct 09, 2012 | 8.814 | 8.941 | 8.756 | 8.795 | 2,640,663 | -0.02(-0.22%) |
Oct 08, 2012 | 8.834 | 8.902 | 8.785 | 8.814 | 1,475,599 | -0.09(-0.99%) |
Oct 05, 2012 | 8.951 | 9.156 | 8.805 | 8.902 | 4,101,893 | -0.00(-0.05%) |
Oct 04, 2012 | 8.854 | 8.912 | 8.785 | 8.907 | 2,526,738 | +0.10(+1.16%) |
Oct 03, 2012 | 8.756 | 8.883 | 8.600 | 8.805 | 3,109,504 | +0.06(+0.67%) |
Oct 02, 2012 | 8.775 | 8.834 | 8.609 | 8.746 | 2,910,493 | +0.02(+0.22%) |
Oct 01, 2012 | 8.688 | 8.922 | 8.649 | 8.727 | 4,318,749 | +0.14(+1.59%) |
Sep 28, 2012 | 8.561 | 8.658 | 8.307 | 8.590 | 5,498,399 | -0.05(-0.57%) |
Sep 27, 2012 | 8.580 | 8.707 | 8.492 | 8.639 | 3,002,816 | +0.15(+1.72%) |
Sep 26, 2012 | 8.541 | 8.609 | 8.375 | 8.492 | 4,034,239 | -0.08(-0.91%) |
Sep 25, 2012 | 9.000 | 9.049 | 8.522 | 8.570 | 4,567,787 | -0.37(-4.15%) |
Sep 24, 2012 | 8.893 | 9.019 | 8.834 | 8.941 | 2,869,763 | -0.11(-1.19%) |
Sep 21, 2012 | 8.893 | 9.117 | 8.893 | 9.049 | 5,135,334 | +0.05(+0.54%) |
Sep 20, 2012 | 8.932 | 9.049 | 8.746 | 9.000 | 4,912,451 | -0.03(-0.32%) |
Sep 19, 2012 | 9.156 | 9.194 | 8.941 | 9.029 | 4,618,949 | -0.13(-1.44%) |
Sep 18, 2012 | 9.224 | 9.263 | 9.000 | 9.161 | 2,913,744 | -0.13(-1.42%) |
Sep 17, 2012 | 9.615 | 9.644 | 9.244 | 9.293 | 4,648,415 | -0.35(-3.64%) |
Sep 14, 2012 | 9.439 | 9.849 | 9.381 | 9.644 | 9,811,804 | +0.31(+3.35%) |
Sep 13, 2012 | 9.078 | 9.410 | 9.000 | 9.332 | 4,459,386 | +0.23(+2.58%) |
Sep 12, 2012 | 8.775 | 9.107 | 8.746 | 9.098 | 9,893,130 | +0.37(+4.25%) |
Sep 11, 2012 | 8.522 | 8.795 | 8.492 | 8.727 | 3,531,731 | +0.19(+2.17%) |
Sep 10, 2012 | 8.785 | 8.844 | 8.414 | 8.541 | 3,751,044 | -0.30(-3.37%) |
Sep 07, 2012 | 8.688 | 8.844 | 8.629 | 8.839 | 4,689,551 | +0.20(+2.32%) |
Sep 06, 2012 | 8.395 | 8.658 | 8.356 | 8.639 | 3,790,919 | +0.28(+3.39%) |
Sep 05, 2012 | 8.365 | 8.424 | 8.258 | 8.356 | 2,456,382 | -0.03(-0.35%) |