Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.67 | 14.68 | 14.53 | 14.56 | 209,306 | -0.10(-0.65%) |
Aug 29, 2013 | 14.69 | 14.70 | 14.61 | 14.65 | 95,823 | -0.02(-0.15%) |
Aug 28, 2013 | 14.69 | 14.72 | 14.61 | 14.67 | 238,818 | +0.03(+0.20%) |
Aug 27, 2013 | 14.61 | 14.71 | 14.57 | 14.64 | 176,264 | -0.07(-0.50%) |
Aug 26, 2013 | 14.80 | 14.84 | 14.70 | 14.72 | 1,183,620 | -0.09(-0.59%) |
Aug 23, 2013 | 14.70 | 14.81 | 14.67 | 14.80 | 204,753 | +0.10(+0.70%) |
Aug 22, 2013 | 14.70 | 15.68 | 14.24 | 14.70 | 3,021,102 | +0.09(+0.63%) |
Aug 21, 2013 | 14.69 | 14.72 | 14.57 | 14.61 | 101,329 | -0.13(-0.90%) |
Aug 20, 2013 | 14.64 | 14.80 | 14.61 | 14.74 | 130,301 | +0.11(+0.73%) |
Aug 19, 2013 | 14.75 | 14.79 | 14.62 | 14.64 | 99,220 | -0.14(-0.94%) |
Aug 16, 2013 | 14.95 | 14.95 | 14.70 | 14.78 | 169,404 | -0.15(-1.02%) |
Aug 15, 2013 | 15.09 | 15.09 | 14.89 | 14.93 | 147,307 | -0.18(-1.22%) |
Aug 14, 2013 | 15.13 | 15.15 | 15.05 | 15.11 | 98,441 | -0.05(-0.36%) |
Aug 13, 2013 | 15.30 | 15.30 | 15.14 | 15.17 | 141,556 | -0.09(-0.60%) |
Aug 12, 2013 | 15.25 | 15.28 | 15.23 | 15.26 | 151,966 | -0.07(-0.48%) |
Aug 09, 2013 | 15.43 | 15.43 | 15.30 | 15.33 | 66,664 | -0.04(-0.24%) |
Aug 08, 2013 | 15.32 | 15.38 | 15.26 | 15.37 | 2,786,270 | +0.06(+0.38%) |
Aug 07, 2013 | 15.25 | 15.33 | 15.22 | 15.31 | 50,245 | +0.04(+0.24%) |
Aug 06, 2013 | 15.39 | 15.39 | 15.26 | 15.27 | 56,405 | -0.07(-0.43%) |
Aug 05, 2013 | 15.33 | 15.36 | 15.28 | 15.34 | 58,183 | +0.01(+0.10%) |
Aug 02, 2013 | 15.31 | 15.33 | 15.24 | 15.32 | 55,559 | +0.01(+0.05%) |
Aug 01, 2013 | 15.28 | 15.35 | 15.20 | 15.32 | 302,399 | +0.26(+1.75%) |
Jul 31, 2013 | 15.05 | 15.15 | 15.02 | 15.05 | 61,563 | -0.05(-0.34%) |
Jul 30, 2013 | 15.08 | 15.18 | 15.07 | 15.11 | 50,707 | +0.07(+0.44%) |
Jul 29, 2013 | 15.07 | 15.11 | 15.04 | 15.04 | 147,377 | -0.03(-0.19%) |
Jul 26, 2013 | 15.04 | 15.07 | 14.92 | 15.07 | 37,129 | +0.04(+0.29%) |
Jul 25, 2013 | 15.01 | 15.04 | 14.96 | 15.02 | 84,177 | +0.04(+0.29%) |
Jul 24, 2013 | 15.23 | 15.23 | 14.93 | 14.98 | 182,527 | -0.21(-1.35%) |
Jul 23, 2013 | 15.15 | 15.20 | 15.13 | 15.19 | 92,299 | +0.04(+0.29%) |
Jul 22, 2013 | 15.16 | 15.22 | 15.13 | 15.14 | 996,914 | -0.01(-0.05%) |
Jul 19, 2013 | 15.11 | 15.16 | 15.11 | 15.15 | 115,479 | +0.02(+0.15%) |
Jul 18, 2013 | 15.08 | 15.14 | 15.04 | 15.13 | 95,865 | +0.13(+0.88%) |
Jul 17, 2013 | 15.10 | 15.10 | 14.97 | 15.00 | 142,895 | -0.04(-0.24%) |
Jul 16, 2013 | 15.05 | 15.08 | 14.99 | 15.03 | 594,694 | -0.06(-0.39%) |
Jul 15, 2013 | 14.83 | 15.11 | 14.83 | 15.09 | 6,354,631 | +0.32(+2.13%) |
Jul 12, 2013 | 14.72 | 14.79 | 14.69 | 14.78 | 42,510 | +0.01(+0.10%) |
Jul 11, 2013 | 14.65 | 14.76 | 14.65 | 14.76 | 189,932 | +0.22(+1.51%) |
Jul 10, 2013 | 14.45 | 14.54 | 14.44 | 14.54 | 79,353 | +0.08(+0.56%) |
Jul 09, 2013 | 14.43 | 14.49 | 14.39 | 14.46 | 54,430 | +0.09(+0.64%) |
Jul 08, 2013 | 14.24 | 14.41 | 14.22 | 14.37 | 166,630 | +0.16(+1.11%) |
Jul 05, 2013 | 14.17 | 14.23 | 14.06 | 14.21 | 77,832 | -0.01(-0.05%) |
Jul 03, 2013 | 14.20 | 14.26 | 14.15 | 14.22 | 234,435 | -0.03(-0.21%) |
Jul 02, 2013 | 14.28 | 14.37 | 14.19 | 14.25 | 658,752 | +0.01(+0.05%) |
Jul 01, 2013 | 14.65 | 14.65 | 14.22 | 14.24 | 5,693,065 | -0.26(-1.77%) |
Jun 28, 2013 | 14.38 | 14.55 | 14.37 | 14.50 | 182,233 | +0.24(+1.71%) |
Jun 26, 2013 | 14.26 | 14.30 | 14.17 | 14.25 | 176,701 | +0.15(+1.08%) |
Jun 25, 2013 | 13.96 | 14.13 | 13.92 | 14.10 | 34,592 | +0.21(+1.53%) |
Jun 24, 2013 | 13.81 | 13.96 | 13.74 | 13.89 | 269,941 | -0.06(-0.42%) |
Jun 21, 2013 | 13.89 | 14.00 | 13.72 | 13.95 | 109,715 | +0.11(+0.76%) |
Jun 20, 2013 | 14.08 | 14.08 | 13.80 | 13.84 | 111,946 | -0.36(-2.51%) |
Jun 19, 2013 | 14.39 | 14.45 | 14.19 | 14.20 | 42,598 | -0.24(-1.70%) |
Jun 18, 2013 | 14.37 | 14.47 | 14.37 | 14.44 | 111,804 | +0.08(+0.55%) |
Jun 17, 2013 | 14.45 | 14.47 | 14.31 | 14.36 | 264,287 | +0.01(+0.05%) |
Jun 14, 2013 | 14.26 | 14.42 | 14.26 | 14.36 | 62,797 | +0.03(+0.20%) |
Jun 13, 2013 | 14.07 | 14.34 | 14.07 | 14.33 | 173,810 | +0.24(+1.69%) |
Jun 12, 2013 | 14.27 | 14.29 | 14.08 | 14.09 | 120,784 | -0.12(-0.81%) |
Jun 11, 2013 | 14.19 | 14.31 | 14.19 | 14.21 | 50,827 | -0.07(-0.49%) |
Jun 10, 2013 | 14.27 | 14.32 | 14.23 | 14.28 | 75,102 | -0.00(-0.02%) |
Jun 07, 2013 | 14.20 | 14.32 | 14.16 | 14.28 | 64,969 | +0.08(+0.56%) |
Jun 06, 2013 | 14.00 | 14.20 | 14.00 | 14.20 | 48,449 | +0.17(+1.18%) |
Jun 05, 2013 | 14.09 | 14.10 | 14.00 | 14.03 | 83,742 | -0.11(-0.77%) |
Jun 04, 2013 | 14.21 | 14.24 | 14.08 | 14.14 | 76,129 | -0.08(-0.54%) |
Jun 03, 2013 | 14.23 | 14.29 | 14.11 | 14.22 | 298,741 | +0.01(+0.09%) |
May 31, 2013 | 14.25 | 14.44 | 14.21 | 14.21 | 342,782 | -0.11(-0.76%) |
May 30, 2013 | 14.31 | 14.48 | 14.31 | 14.31 | 379,250 | +0.14(+1.02%) |
May 29, 2013 | 14.31 | 14.31 | 14.06 | 14.17 | 779,424 | -0.24(-1.70%) |
May 28, 2013 | 14.52 | 14.57 | 14.35 | 14.41 | 52,897 | -0.08(-0.56%) |
May 24, 2013 | 14.48 | 14.57 | 14.45 | 14.49 | 50,858 | -0.09(-0.62%) |
May 23, 2013 | 14.46 | 14.62 | 14.39 | 14.59 | 38,271 | -0.05(-0.37%) |
May 22, 2013 | 14.94 | 15.00 | 14.62 | 14.64 | 93,371 | -0.26(-1.75%) |
May 21, 2013 | 14.86 | 14.90 | 14.79 | 14.90 | 42,436 | +0.08(+0.54%) |
May 20, 2013 | 14.83 | 14.88 | 14.81 | 14.82 | 50,828 | -0.01(-0.10%) |
May 17, 2013 | 14.69 | 14.84 | 14.69 | 14.83 | 86,477 | +0.17(+1.18%) |
May 16, 2013 | 14.68 | 14.72 | 14.64 | 14.66 | 40,173 | -0.05(-0.34%) |
May 15, 2013 | 14.57 | 14.77 | 14.57 | 14.71 | 120,122 | +0.25(+1.75%) |
May 13, 2013 | 14.46 | 14.48 | 14.43 | 14.46 | 260,036 | -0.05(-0.35%) |
May 10, 2013 | 14.43 | 14.51 | 14.42 | 14.51 | 60,120 | +0.09(+0.60%) |
May 09, 2013 | 14.64 | 14.65 | 14.41 | 14.42 | 103,074 | -0.18(-1.24%) |
May 08, 2013 | 14.65 | 14.67 | 14.55 | 14.60 | 90,135 | -0.05(-0.34%) |
May 07, 2013 | 14.59 | 14.66 | 14.53 | 14.65 | 293,360 | +0.09(+0.64%) |
May 06, 2013 | 14.60 | 14.60 | 14.53 | 14.56 | 50,536 | -0.12(-0.84%) |
May 03, 2013 | 14.79 | 14.79 | 14.66 | 14.68 | 43,386 | +0.02(+0.15%) |
May 02, 2013 | 14.65 | 14.68 | 14.61 | 14.66 | 180,291 | +0.01(+0.10%) |
May 01, 2013 | 14.70 | 14.80 | 14.64 | 14.65 | 503,945 | -0.12(-0.83%) |
Apr 30, 2013 | 14.69 | 14.77 | 14.65 | 14.77 | 50,788 | +0.07(+0.49%) |
Apr 29, 2013 | 14.60 | 14.71 | 14.60 | 14.70 | 81,754 | +0.15(+1.05%) |
Apr 26, 2013 | 14.63 | 14.59 | 14.54 | 14.54 | 45,040 | -0.04(-0.31%) |
Apr 25, 2013 | 14.55 | 14.69 | 14.54 | 14.59 | 45,651 | +0.07(+0.50%) |
Apr 24, 2013 | 14.44 | 14.55 | 14.44 | 14.52 | 34,673 | +0.03(+0.20%) |
Apr 23, 2013 | 14.49 | 14.49 | 14.41 | 14.49 | 65,887 | +0.04(+0.30%) |
Apr 22, 2013 | 14.44 | 14.48 | 14.34 | 14.44 | 56,685 | +0.00(+0.00%) |
Apr 19, 2013 | 14.32 | 14.44 | 14.32 | 14.44 | 67,093 | +0.14(+1.01%) |
Apr 18, 2013 | 14.24 | 14.31 | 14.22 | 14.30 | 46,973 | +0.06(+0.41%) |
Apr 17, 2013 | 14.25 | 14.29 | 14.13 | 14.24 | 74,192 | -0.10(-0.70%) |
Apr 16, 2013 | 14.21 | 14.34 | 14.20 | 14.34 | 51,324 | +0.19(+1.33%) |
Apr 15, 2013 | 14.34 | 14.39 | 14.16 | 14.16 | 43,921 | -0.30(-2.05%) |
Apr 12, 2013 | 14.37 | 14.47 | 14.37 | 14.45 | 52,663 | +0.01(+0.05%) |
Apr 11, 2013 | 14.41 | 14.46 | 14.41 | 14.44 | 78,191 | +0.05(+0.35%) |
Apr 10, 2013 | 14.30 | 14.41 | 14.30 | 14.39 | 30,340 | +0.17(+1.18%) |
Apr 09, 2013 | 14.22 | 14.27 | 14.21 | 14.23 | 59,919 | -0.02(-0.12%) |
Apr 08, 2013 | 14.13 | 14.24 | 14.10 | 14.24 | 35,233 | +0.09(+0.66%) |
Apr 05, 2013 | 14.04 | 14.16 | 14.01 | 14.15 | 89,069 | +0.05(+0.36%) |
Apr 04, 2013 | 14.03 | 14.10 | 14.00 | 14.10 | 76,991 | +0.13(+0.93%) |
Apr 03, 2013 | 13.97 | 14.00 | 13.92 | 13.97 | 85,327 | +0.02(+0.16%) |
Apr 02, 2013 | 13.94 | 14.02 | 13.91 | 13.95 | 80,931 | +0.02(+0.16%) |
Apr 01, 2013 | 14.03 | 14.03 | 13.87 | 13.92 | 316,395 | -0.06(-0.41%) |
Mar 28, 2013 | 13.88 | 13.98 | 13.81 | 13.98 | 87,716 | +0.17(+1.26%) |
Mar 27, 2013 | 13.76 | 13.81 | 13.73 | 13.81 | 80,004 | +0.01(+0.10%) |
Mar 26, 2013 | 13.77 | 13.79 | 13.74 | 13.79 | 56,751 | +0.10(+0.74%) |
Mar 25, 2013 | 13.77 | 13.79 | 13.65 | 13.69 | 49,968 | -0.01(-0.05%) |
Mar 22, 2013 | 13.70 | 13.74 | 13.68 | 13.70 | 70,227 | -0.01(-0.05%) |
Mar 21, 2013 | 13.87 | 13.87 | 13.70 | 13.71 | 236,949 | -0.09(-0.62%) |
Mar 20, 2013 | 13.81 | 13.81 | 13.73 | 13.79 | 62,872 | +0.10(+0.73%) |
Mar 19, 2013 | 13.71 | 13.71 | 13.64 | 13.69 | 23,514 | +0.00(+0.00%) |
Mar 18, 2013 | 13.81 | 13.81 | 13.66 | 13.69 | 53,440 | -0.06(-0.41%) |
Mar 15, 2013 | 13.60 | 13.76 | 13.59 | 13.75 | 55,771 | +0.08(+0.57%) |
Mar 14, 2013 | 13.69 | 13.71 | 13.64 | 13.67 | 39,085 | +0.03(+0.21%) |
Mar 13, 2013 | 13.66 | 13.66 | 13.60 | 13.64 | 47,963 | +0.03(+0.21%) |
Mar 12, 2013 | 13.69 | 13.69 | 13.57 | 13.61 | 51,301 | -0.02(-0.12%) |
Mar 11, 2013 | 13.61 | 13.66 | 13.59 | 13.63 | 57,863 | +0.02(+0.17%) |
Mar 08, 2013 | 13.57 | 13.64 | 13.54 | 13.61 | 68,709 | +0.04(+0.32%) |
Mar 07, 2013 | 13.54 | 13.61 | 13.54 | 13.56 | 66,565 | +0.02(+0.16%) |
Mar 06, 2013 | 13.57 | 13.60 | 13.52 | 13.54 | 84,094 | +0.00(+0.00%) |
Mar 05, 2013 | 13.54 | 13.60 | 13.54 | 13.54 | 246,467 | +0.04(+0.32%) |
Mar 04, 2013 | 13.34 | 13.51 | 13.34 | 13.50 | 54,094 | +0.12(+0.91%) |
Mar 01, 2013 | 13.26 | 13.39 | 13.26 | 13.38 | 87,558 | +0.01(+0.05%) |
Feb 28, 2013 | 13.39 | 13.45 | 13.35 | 13.37 | 49,479 | +0.01(+0.05%) |
Feb 27, 2013 | 13.28 | 13.39 | 13.23 | 13.36 | 42,123 | +0.11(+0.81%) |
Feb 26, 2013 | 13.27 | 13.33 | 13.21 | 13.26 | 61,926 | -0.24(-1.81%) |
Feb 22, 2013 | 13.45 | 13.50 | 13.41 | 13.50 | 117,524 | +0.14(+1.02%) |
Feb 21, 2013 | 13.32 | 13.41 | 13.32 | 13.36 | 53,234 | -0.05(-0.38%) |
Feb 20, 2013 | 13.59 | 13.59 | 13.41 | 13.41 | 110,430 | -0.11(-0.85%) |
Feb 19, 2013 | 13.41 | 13.53 | 13.41 | 13.53 | 38,767 | +0.15(+1.13%) |
Feb 15, 2013 | 13.47 | 14.12 | 13.37 | 13.38 | 73,695 | -0.02(-0.16%) |
Feb 14, 2013 | 13.40 | 13.41 | 13.36 | 13.40 | 228,611 | -0.15(-1.11%) |
Feb 13, 2013 | 13.55 | 13.67 | 13.53 | 13.55 | 97,829 | -0.03(-0.21%) |
Feb 12, 2013 | 13.50 | 13.59 | 13.50 | 13.58 | 37,895 | +0.01(+0.11%) |
Feb 11, 2013 | 13.56 | 13.58 | 13.52 | 13.56 | 48,126 | +0.01(+0.05%) |
Feb 08, 2013 | 13.51 | 13.56 | 13.51 | 13.56 | 45,928 | +0.04(+0.32%) |
Feb 07, 2013 | 13.50 | 13.53 | 13.44 | 13.51 | 61,705 | +0.05(+0.37%) |
Feb 06, 2013 | 13.38 | 13.48 | 13.36 | 13.46 | 46,759 | +0.02(+0.16%) |
Feb 04, 2013 | 13.49 | 13.52 | 13.44 | 13.44 | 221,946 | -0.09(-0.64%) |
Feb 01, 2013 | 13.54 | 13.57 | 13.53 | 13.53 | 95,013 | +0.01(+0.11%) |
Jan 31, 2013 | 13.45 | 13.51 | 13.43 | 13.51 | 110,657 | +0.08(+0.59%) |
Jan 30, 2013 | 13.44 | 13.52 | 13.43 | 13.43 | 48,997 | -0.02(-0.16%) |
Jan 29, 2013 | 13.39 | 13.48 | 13.38 | 13.46 | 122,634 | +0.06(+0.48%) |
Jan 28, 2013 | 13.35 | 13.41 | 13.29 | 13.39 | 401,676 | +0.03(+0.22%) |
Jan 25, 2013 | 13.41 | 13.41 | 13.26 | 13.36 | 74,080 | +0.03(+0.22%) |
Jan 24, 2013 | 13.32 | 13.38 | 13.31 | 13.33 | 65,167 | +0.04(+0.27%) |
Jan 23, 2013 | 13.31 | 13.31 | 13.23 | 13.30 | 134,016 | +0.01(+0.05%) |
Jan 22, 2013 | 13.20 | 13.31 | 13.15 | 13.29 | 88,766 | +0.15(+1.15%) |
Jan 18, 2013 | 13.00 | 13.15 | 13.00 | 13.14 | 53,786 | +0.10(+0.77%) |
Jan 17, 2013 | 12.98 | 13.07 | 12.98 | 13.04 | 158,312 | +0.06(+0.50%) |
Jan 16, 2013 | 13.00 | 13.00 | 12.95 | 12.98 | 51,576 | -0.06(-0.44%) |
Jan 15, 2013 | 12.99 | 13.03 | 12.96 | 13.03 | 53,168 | +0.00(+0.00%) |
Jan 14, 2013 | 13.05 | 13.05 | 13.00 | 13.03 | 87,564 | -0.02(-0.17%) |
Jan 11, 2013 | 13.04 | 13.08 | 13.02 | 13.05 | 88,612 | -0.01(-0.11%) |
Jan 10, 2013 | 13.03 | 13.09 | 13.02 | 13.07 | 221,214 | +0.04(+0.33%) |
Jan 09, 2013 | 13.03 | 13.03 | 12.98 | 13.03 | 73,072 | +0.02(+0.17%) |
Jan 08, 2013 | 13.08 | 13.09 | 12.98 | 13.00 | 88,300 | -0.11(-0.82%) |
Jan 07, 2013 | 13.20 | 13.20 | 13.09 | 13.11 | 76,908 | -0.14(-1.03%) |
Jan 04, 2013 | 13.15 | 13.25 | 13.15 | 13.25 | 111,107 | +0.11(+0.82%) |
Jan 03, 2013 | 13.10 | 13.20 | 13.09 | 13.14 | 210,765 | +0.03(+0.22%) |
Jan 02, 2013 | 13.07 | 13.11 | 13.04 | 13.11 | 2,962,144 | +0.21(+1.61%) |
Dec 31, 2012 | 12.72 | 12.93 | 12.65 | 12.90 | 335,634 | +0.16(+1.24%) |
Dec 28, 2012 | 12.81 | 12.84 | 12.73 | 12.75 | 58,100 | -0.12(-0.95%) |
Dec 27, 2012 | 12.90 | 12.93 | 12.73 | 12.87 | 274,105 | -0.03(-0.22%) |
Dec 26, 2012 | 13.03 | 13.04 | 12.87 | 12.90 | 771,657 | -0.12(-0.94%) |
Dec 24, 2012 | 13.15 | 13.15 | 12.98 | 13.02 | 289,732 | -0.06(-0.49%) |
Dec 21, 2012 | 13.21 | 13.24 | 13.01 | 13.08 | 198,274 | -0.10(-0.73%) |
Dec 20, 2012 | 13.17 | 13.18 | 13.12 | 13.18 | 143,567 | +0.06(+0.43%) |
Dec 19, 2012 | 13.14 | 13.16 | 13.06 | 13.12 | 286,951 | -0.03(-0.22%) |
Dec 18, 2012 | 13.21 | 13.21 | 12.98 | 13.15 | 311,391 | +0.06(+0.49%) |
Dec 17, 2012 | 12.93 | 13.09 | 12.93 | 13.09 | 5,603,868 | +0.23(+1.82%) |
Dec 14, 2012 | 12.87 | 12.92 | 12.85 | 12.85 | 80,160 | -0.03(-0.22%) |
Dec 13, 2012 | 12.91 | 12.95 | 12.85 | 12.88 | 116,912 | -0.04(-0.27%) |
Dec 12, 2012 | 12.97 | 13.01 | 12.92 | 12.92 | 34,398 | +0.00(+0.00%) |
Dec 11, 2012 | 12.91 | 12.95 | 12.89 | 12.92 | 40,130 | +0.04(+0.33%) |
Dec 10, 2012 | 12.87 | 12.90 | 12.85 | 12.87 | 39,446 | +0.01(+0.06%) |
Dec 07, 2012 | 12.90 | 12.90 | 12.83 | 12.87 | 34,801 | +0.02(+0.17%) |
Dec 06, 2012 | 12.83 | 12.89 | 12.82 | 12.85 | 31,121 | +0.01(+0.11%) |
Dec 05, 2012 | 12.70 | 12.89 | 12.70 | 12.83 | 63,160 | +0.12(+0.95%) |
Dec 04, 2012 | 12.78 | 12.78 | 12.70 | 12.71 | 60,011 | -0.09(-0.72%) |
Nov 30, 2012 | 12.72 | 12.82 | 12.72 | 12.80 | 101,398 | +0.11(+0.84%) |
Nov 29, 2012 | 12.67 | 12.72 | 12.64 | 12.70 | 61,513 | +0.06(+0.45%) |
Nov 28, 2012 | 12.55 | 12.65 | 12.50 | 12.64 | 72,135 | +0.04(+0.34%) |
Nov 27, 2012 | 12.62 | 12.66 | 12.57 | 12.60 | 112,266 | +0.02(+0.17%) |
Nov 26, 2012 | 12.46 | 12.59 | 12.46 | 12.58 | 164,534 | +0.08(+0.68%) |
Nov 23, 2012 | 12.44 | 12.52 | 12.44 | 12.49 | 348,045 | +0.04(+0.28%) |
Nov 21, 2012 | 12.51 | 12.51 | 12.38 | 12.46 | 227,002 | -0.01(-0.11%) |
Nov 20, 2012 | 12.48 | 12.54 | 12.38 | 12.47 | 927,172 | +0.00(+0.00%) |
Nov 19, 2012 | 12.47 | 12.54 | 12.41 | 12.47 | 5,576,802 | +0.01(+0.11%) |
Nov 16, 2012 | 12.33 | 12.46 | 12.26 | 12.46 | 68,410 | +0.13(+1.09%) |
Nov 15, 2012 | 12.39 | 12.41 | 12.24 | 12.32 | 260,433 | -0.06(-0.46%) |
Nov 14, 2012 | 12.53 | 12.53 | 12.36 | 12.38 | 167,171 | -0.13(-1.02%) |
Nov 13, 2012 | 12.47 | 12.65 | 12.45 | 12.51 | 93,966 | -0.02(-0.17%) |
Nov 12, 2012 | 12.63 | 12.63 | 12.53 | 12.53 | 61,147 | -0.08(-0.65%) |
Nov 09, 2012 | 12.73 | 12.73 | 12.56 | 12.61 | 59,346 | -0.09(-0.69%) |
Nov 08, 2012 | 12.80 | 12.85 | 12.66 | 12.70 | 93,025 | -0.04(-0.33%) |
Nov 07, 2012 | 13.08 | 13.08 | 12.69 | 12.74 | 489,960 | -0.42(-3.18%) |
Nov 06, 2012 | 13.17 | 13.23 | 13.12 | 13.16 | 19,002 | +0.04(+0.27%) |
Nov 05, 2012 | 13.15 | 13.16 | 13.12 | 13.12 | 117,745 | -0.16(-1.23%) |
Nov 02, 2012 | 13.42 | 13.42 | 13.28 | 13.29 | 123,887 | -0.10(-0.74%) |
Nov 01, 2012 | 13.48 | 13.48 | 13.31 | 13.38 | 411,593 | -0.04(-0.32%) |
Oct 31, 2012 | 13.35 | 13.45 | 13.34 | 13.43 | 2,175,749 | +0.10(+0.74%) |
Oct 26, 2012 | 13.31 | 13.33 | 13.33 | 13.33 | 68,768 | +0.01(+0.11%) |
Oct 25, 2012 | 13.34 | 13.34 | 13.23 | 13.31 | 94,905 | +0.02(+0.14%) |
Oct 24, 2012 | 13.33 | 13.38 | 13.28 | 13.30 | 46,887 | -0.04(-0.29%) |
Oct 23, 2012 | 13.37 | 13.37 | 13.25 | 13.33 | 100,377 | -0.26(-1.88%) |
Oct 19, 2012 | 13.71 | 13.73 | 13.58 | 13.59 | 24,439 | -0.13(-0.98%) |
Oct 18, 2012 | 13.66 | 13.75 | 13.66 | 13.72 | 46,052 | +0.02(+0.15%) |
Oct 17, 2012 | 13.55 | 13.71 | 13.55 | 13.70 | 34,560 | +0.15(+1.10%) |
Oct 16, 2012 | 13.52 | 13.56 | 13.50 | 13.55 | 92,092 | +0.06(+0.47%) |
Oct 15, 2012 | 13.43 | 13.49 | 13.41 | 13.49 | 61,252 | +0.04(+0.32%) |
Oct 12, 2012 | 13.53 | 13.53 | 13.43 | 13.45 | 30,316 | -0.08(-0.63%) |
Oct 11, 2012 | 13.52 | 13.59 | 13.47 | 13.53 | 57,579 | +0.03(+0.23%) |
Oct 10, 2012 | 13.54 | 13.59 | 13.46 | 13.50 | 61,094 | -0.05(-0.39%) |
Oct 09, 2012 | 13.63 | 13.66 | 13.53 | 13.55 | 55,780 | -0.05(-0.36%) |
Oct 08, 2012 | 13.60 | 13.63 | 13.57 | 13.60 | 38,312 | -0.01(-0.10%) |
Oct 05, 2012 | 13.67 | 13.70 | 13.60 | 13.62 | 39,062 | -0.01(-0.05%) |
Oct 04, 2012 | 13.55 | 13.63 | 13.53 | 13.63 | 26,842 | +0.13(+0.94%) |
Oct 03, 2012 | 13.53 | 13.54 | 13.47 | 13.50 | 53,906 | -0.04(-0.31%) |
Oct 02, 2012 | 13.39 | 13.61 | 13.39 | 13.54 | 68,607 | +0.18(+1.38%) |
Oct 01, 2012 | 13.52 | 13.52 | 13.36 | 13.36 | 90,359 | -0.12(-0.89%) |
Sep 28, 2012 | 13.47 | 13.52 | 13.41 | 13.48 | 36,729 | -0.02(-0.16%) |
Sep 27, 2012 | 13.47 | 13.53 | 13.43 | 13.50 | 27,242 | +0.06(+0.42%) |
Sep 26, 2012 | 13.47 | 13.48 | 13.43 | 13.44 | 31,404 | -0.02(-0.16%) |
Sep 25, 2012 | 13.62 | 13.62 | 13.46 | 13.46 | 63,008 | -0.09(-0.68%) |
Sep 24, 2012 | 13.45 | 13.58 | 13.45 | 13.55 | 26,951 | +0.05(+0.37%) |
Sep 21, 2012 | 13.44 | 13.53 | 13.44 | 13.50 | 72,433 | +0.13(+1.01%) |
Sep 20, 2012 | 13.25 | 13.39 | 13.23 | 13.37 | 43,010 | +0.08(+0.59%) |
Sep 19, 2012 | 13.25 | 13.32 | 13.19 | 13.29 | 93,279 | +0.07(+0.54%) |
Sep 18, 2012 | 13.15 | 13.23 | 13.15 | 13.22 | 117,198 | +0.01(+0.05%) |
Sep 17, 2012 | 13.31 | 13.33 | 13.19 | 13.21 | 52,617 | -0.10(-0.75%) |
Sep 14, 2012 | 13.35 | 13.40 | 13.29 | 13.31 | 52,343 | -0.02(-0.16%) |
Sep 13, 2012 | 13.24 | 13.36 | 13.19 | 13.33 | 111,260 | +0.10(+0.75%) |
Sep 12, 2012 | 13.21 | 13.24 | 13.16 | 13.24 | 40,128 | +0.05(+0.40%) |
Sep 11, 2012 | 13.13 | 13.20 | 13.13 | 13.18 | 15,805 | +0.05(+0.36%) |
Sep 10, 2012 | 13.19 | 13.19 | 13.13 | 13.14 | 52,148 | -0.02(-0.16%) |
Sep 07, 2012 | 13.19 | 13.19 | 13.13 | 13.16 | 74,497 | -0.02(-0.16%) |
Sep 06, 2012 | 13.03 | 13.20 | 13.03 | 13.18 | 172,756 | +0.19(+1.47%) |
Sep 05, 2012 | 13.04 | 13.04 | 12.97 | 12.99 | 907,633 | -0.02(-0.16%) |