Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.19 | 13.30 | 13.15 | 13.15 | 0 | -0.10(-0.75%) |
Sep 26, 2013 | 13.26 | 13.45 | 13.22 | 13.25 | 86,514 | -0.02(-0.15%) |
Sep 25, 2013 | 13.61 | 13.70 | 13.27 | 13.27 | 109,167 | -0.28(-2.07%) |
Sep 24, 2013 | 13.20 | 13.85 | 13.20 | 13.55 | 180,899 | +0.41(+3.12%) |
Sep 23, 2013 | 12.84 | 13.16 | 12.72 | 13.14 | 147,786 | +0.40(+3.14%) |
Sep 20, 2013 | 12.04 | 12.80 | 12.02 | 12.74 | 0 | +0.72(+5.99%) |
Sep 19, 2013 | 11.83 | 12.09 | 11.82 | 12.02 | 115,026 | +0.25(+2.12%) |
Sep 18, 2013 | 11.50 | 11.82 | 11.48 | 11.77 | 0 | +0.37(+3.25%) |
Sep 17, 2013 | 11.36 | 11.44 | 11.26 | 11.40 | 0 | +0.08(+0.71%) |
Sep 16, 2013 | 11.36 | 11.48 | 11.27 | 11.32 | 0 | +0.01(+0.09%) |
Sep 13, 2013 | 11.28 | 11.92 | 11.23 | 11.31 | 0 | +0.08(+0.71%) |
Sep 12, 2013 | 11.18 | 11.34 | 11.17 | 11.23 | 0 | +0.06(+0.54%) |
Sep 11, 2013 | 11.24 | 11.28 | 11.13 | 11.17 | 0 | -0.09(-0.80%) |
Sep 10, 2013 | 11.11 | 11.30 | 11.11 | 11.26 | 100,711 | +0.16(+1.44%) |
Sep 09, 2013 | 11.09 | 11.10 | 11.03 | 11.10 | 0 | +0.11(+1.00%) |
Sep 06, 2013 | 11.07 | 11.08 | 10.87 | 10.99 | 0 | -0.01(-0.09%) |
Sep 05, 2013 | 10.93 | 11.09 | 10.93 | 11.00 | 0 | +0.04(+0.36%) |
Sep 04, 2013 | 11.00 | 11.05 | 10.93 | 10.96 | 0 | -0.01(-0.09%) |
Sep 03, 2013 | 11.04 | 11.09 | 10.89 | 10.97 | 0 | +0.07(+0.64%) |
Aug 30, 2013 | 11.04 | 11.09 | 10.84 | 10.90 | 0 | -0.15(-1.36%) |
Aug 29, 2013 | 10.92 | 11.06 | 10.92 | 11.05 | 78,825 | +0.08(+0.73%) |
Aug 28, 2013 | 11.00 | 11.15 | 10.93 | 10.97 | 0 | -0.02(-0.18%) |
Aug 27, 2013 | 11.04 | 11.09 | 10.99 | 10.99 | 130,462 | -0.17(-1.52%) |
Aug 26, 2013 | 11.05 | 11.20 | 10.99 | 11.16 | 0 | +0.14(+1.27%) |
Aug 23, 2013 | 11.17 | 11.17 | 10.92 | 11.02 | 0 | -0.14(-1.25%) |
Aug 22, 2013 | 11.09 | 11.31 | 11.04 | 11.16 | 35,179 | +0.13(+1.18%) |
Aug 21, 2013 | 11.25 | 11.36 | 11.02 | 11.03 | 0 | -0.27(-2.39%) |
Aug 20, 2013 | 11.45 | 11.67 | 11.15 | 11.30 | 135,867 | +0.30(+2.73%) |
Aug 19, 2013 | 11.28 | 11.42 | 10.96 | 11.00 | 110,169 | -0.32(-2.83%) |
Aug 16, 2013 | 11.30 | 11.44 | 11.27 | 11.32 | 0 | -0.05(-0.44%) |
Aug 15, 2013 | 11.57 | 11.60 | 11.31 | 11.37 | 70,431 | -0.28(-2.40%) |
Aug 14, 2013 | 11.80 | 11.91 | 11.64 | 11.65 | 24,142 | -0.13(-1.10%) |
Aug 13, 2013 | 11.86 | 11.89 | 11.76 | 11.78 | 23,993 | -0.04(-0.34%) |
Aug 12, 2013 | 11.66 | 11.87 | 11.62 | 11.82 | 38,977 | +0.14(+1.20%) |
Aug 09, 2013 | 11.85 | 11.89 | 11.67 | 11.68 | 49,266 | -0.22(-1.85%) |
Aug 08, 2013 | 11.91 | 11.95 | 11.84 | 11.90 | 89,011 | -0.02(-0.17%) |
Aug 07, 2013 | 11.90 | 12.00 | 11.87 | 11.92 | 32,728 | +0.00(+0.00%) |
Aug 06, 2013 | 11.78 | 12.03 | 11.77 | 11.92 | 103,789 | -0.12(-1.00%) |
Aug 05, 2013 | 12.07 | 12.22 | 12.01 | 12.04 | 49,548 | -0.08(-0.66%) |
Aug 02, 2013 | 12.09 | 12.16 | 12.01 | 12.12 | 65,344 | -0.01(-0.08%) |
Aug 01, 2013 | 12.06 | 12.21 | 12.05 | 12.13 | 100,788 | +0.18(+1.51%) |
Jul 31, 2013 | 12.05 | 12.08 | 11.94 | 11.95 | 0 | -0.03(-0.25%) |
Jul 30, 2013 | 12.06 | 12.09 | 11.92 | 11.98 | 0 | -0.02(-0.17%) |
Jul 29, 2013 | 12.02 | 12.08 | 11.95 | 12.00 | 0 | -0.11(-0.91%) |
Jul 26, 2013 | 12.06 | 12.19 | 12.06 | 12.11 | 0 | -0.05(-0.41%) |
Jul 25, 2013 | 12.18 | 12.25 | 12.00 | 12.16 | 0 | -0.11(-0.90%) |
Jul 24, 2013 | 12.45 | 12.54 | 12.24 | 12.27 | 0 | -0.15(-1.21%) |
Jul 23, 2013 | 12.30 | 12.62 | 12.26 | 12.42 | 0 | +0.12(+0.98%) |
Jul 22, 2013 | 12.30 | 12.45 | 12.26 | 12.30 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 12.33 | 12.54 | 12.27 | 12.30 | 0 | -0.05(-0.40%) |
Jul 18, 2013 | 12.20 | 12.40 | 11.94 | 12.35 | 0 | +0.15(+1.23%) |
Jul 17, 2013 | 12.10 | 12.20 | 11.85 | 12.20 | 142,351 | +0.10(+0.83%) |
Jul 16, 2013 | 12.05 | 12.21 | 11.96 | 12.10 | 0 | +0.10(+0.83%) |
Jul 15, 2013 | 12.04 | 12.04 | 11.85 | 12.00 | 0 | -0.09(-0.74%) |
Jul 12, 2013 | 12.39 | 12.39 | 12.00 | 12.09 | 0 | -0.25(-2.03%) |
Jul 11, 2013 | 11.98 | 12.35 | 11.98 | 12.34 | 0 | +0.41(+3.44%) |
Jul 10, 2013 | 11.79 | 11.95 | 11.71 | 11.93 | 0 | +0.10(+0.85%) |
Jul 09, 2013 | 11.72 | 11.94 | 11.67 | 11.83 | 0 | +0.21(+1.81%) |
Jul 08, 2013 | 11.78 | 11.78 | 11.55 | 11.62 | 0 | -0.17(-1.44%) |
Jul 05, 2013 | 11.56 | 11.83 | 10.55 | 11.79 | 0 | +0.60(+5.36%) |
Jul 03, 2013 | 11.18 | 11.25 | 10.95 | 11.19 | 0 | -0.07(-0.62%) |
Jul 02, 2013 | 11.33 | 11.35 | 11.12 | 11.26 | 0 | -0.11(-0.97%) |
Jul 01, 2013 | 11.35 | 11.39 | 11.10 | 11.37 | 0 | +0.09(+0.80%) |
Jun 28, 2013 | 11.24 | 11.36 | 11.24 | 11.28 | 106,372 | -0.02(-0.18%) |
Jun 27, 2013 | 11.13 | 11.44 | 11.13 | 11.30 | 0 | +0.30(+2.73%) |
Jun 26, 2013 | 11.11 | 11.20 | 10.99 | 11.00 | 0 | -0.11(-0.99%) |
Jun 25, 2013 | 11.35 | 11.35 | 11.07 | 11.11 | 0 | -0.16(-1.42%) |
Jun 24, 2013 | 11.20 | 11.32 | 11.17 | 11.27 | 0 | -0.03(-0.27%) |
Jun 21, 2013 | 11.05 | 11.30 | 11.01 | 11.30 | 89,744 | +0.30(+2.73%) |
Jun 20, 2013 | 11.00 | 11.04 | 10.53 | 11.00 | 0 | -0.05(-0.45%) |
Jun 19, 2013 | 11.21 | 11.21 | 11.03 | 11.05 | 0 | -0.13(-1.16%) |
Jun 18, 2013 | 11.11 | 11.24 | 11.11 | 11.18 | 0 | +0.14(+1.27%) |
Jun 17, 2013 | 11.16 | 11.16 | 10.96 | 11.04 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 11.13 | 11.13 | 10.95 | 11.04 | 0 | -0.09(-0.81%) |
Jun 13, 2013 | 11.04 | 11.15 | 10.91 | 11.13 | 25,085 | +0.11(+1.00%) |
Jun 12, 2013 | 11.06 | 11.14 | 10.96 | 11.02 | 22,061 | -0.05(-0.45%) |
Jun 11, 2013 | 11.14 | 11.25 | 11.02 | 11.07 | 29,046 | -0.16(-1.42%) |
Jun 10, 2013 | 11.00 | 11.23 | 11.00 | 11.23 | 0 | +0.23(+2.09%) |
Jun 07, 2013 | 11.07 | 11.07 | 10.84 | 11.00 | 0 | +0.03(+0.27%) |
Jun 06, 2013 | 10.99 | 11.04 | 10.84 | 10.97 | 82,653 | -0.03(-0.27%) |
Jun 05, 2013 | 11.15 | 11.24 | 10.99 | 11.00 | 0 | -0.20(-1.79%) |
Jun 04, 2013 | 11.23 | 11.35 | 11.13 | 11.20 | 0 | -0.04(-0.36%) |
Jun 03, 2013 | 10.93 | 11.26 | 10.87 | 11.24 | 157,344 | +0.36(+3.31%) |
May 31, 2013 | 10.85 | 10.95 | 10.77 | 10.88 | 56,854 | -0.07(-0.64%) |
May 30, 2013 | 10.88 | 10.95 | 10.87 | 10.95 | 57,369 | +0.07(+0.64%) |
May 29, 2013 | 10.94 | 11.00 | 10.83 | 10.88 | 124,831 | -0.12(-1.09%) |
May 28, 2013 | 10.87 | 11.08 | 10.81 | 11.00 | 52,923 | +0.29(+2.71%) |
May 24, 2013 | 10.64 | 10.75 | 10.54 | 10.71 | 0 | +0.04(+0.37%) |
May 23, 2013 | 10.63 | 10.76 | 10.59 | 10.67 | 0 | -0.02(-0.19%) |
May 22, 2013 | 11.02 | 11.07 | 10.63 | 10.69 | 0 | -0.27(-2.46%) |
May 21, 2013 | 10.66 | 11.14 | 10.61 | 10.96 | 0 | +0.28(+2.62%) |
May 20, 2013 | 10.62 | 10.72 | 10.60 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.73 | 10.73 | 10.57 | 10.68 | 0 | +0.00(+0.00%) |
May 16, 2013 | 10.58 | 10.73 | 10.52 | 10.68 | 30,243 | +0.04(+0.38%) |
May 15, 2013 | 10.56 | 10.66 | 10.51 | 10.64 | 0 | +0.19(+1.82%) |
May 13, 2013 | 10.47 | 10.47 | 10.33 | 10.45 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.43 | 10.50 | 10.32 | 10.45 | 0 | +0.06(+0.58%) |
May 09, 2013 | 10.41 | 10.44 | 10.27 | 10.39 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.30 | 10.45 | 10.28 | 10.39 | 0 | +0.05(+0.48%) |
May 07, 2013 | 10.25 | 10.37 | 10.13 | 10.34 | 0 | +0.13(+1.27%) |
May 06, 2013 | 10.06 | 10.24 | 10.04 | 10.21 | 0 | +0.06(+0.59%) |
May 03, 2013 | 10.23 | 10.21 | 10.10 | 10.15 | 0 | +0.05(+0.50%) |
May 02, 2013 | 10.13 | 10.19 | 10.05 | 10.10 | 0 | -0.01(-0.10%) |
May 01, 2013 | 10.12 | 10.15 | 10.06 | 10.11 | 0 | -0.02(-0.20%) |
Apr 30, 2013 | 10.07 | 10.13 | 10.03 | 10.13 | 0 | +0.02(+0.20%) |
Apr 29, 2013 | 10.17 | 10.17 | 10.09 | 10.11 | 50,723 | +0.01(+0.10%) |
Apr 26, 2013 | 10.04 | 10.11 | 10.05 | 10.10 | 94,036 | -0.01(-0.10%) |
Apr 25, 2013 | 10.15 | 10.25 | 10.09 | 10.11 | 72,538 | -0.06(-0.59%) |
Apr 24, 2013 | 9.910 | 10.22 | 9.865 | 10.17 | 146,780 | +0.25(+2.52%) |
Apr 23, 2013 | 9.770 | 9.950 | 9.680 | 9.920 | 582,834 | +0.24(+2.48%) |
Apr 22, 2013 | 9.680 | 9.730 | 9.515 | 9.680 | 81,632 | +0.02(+0.21%) |
Apr 19, 2013 | 9.580 | 9.870 | 9.570 | 9.660 | 114,220 | +0.07(+0.73%) |
Apr 18, 2013 | 9.780 | 9.810 | 9.570 | 9.590 | 229,307 | -0.14(-1.44%) |
Apr 17, 2013 | 9.890 | 10.12 | 9.680 | 9.730 | 305,486 | -0.21(-2.11%) |
Apr 16, 2013 | 9.940 | 10.16 | 9.840 | 9.940 | 181,126 | +0.00(+0.00%) |
Apr 15, 2013 | 10.23 | 10.40 | 9.900 | 9.940 | 162,028 | -0.32(-3.12%) |
Apr 12, 2013 | 10.23 | 10.31 | 10.18 | 10.26 | 72,387 | +0.00(+0.00%) |
Apr 11, 2013 | 10.14 | 10.27 | 10.12 | 10.26 | 149,279 | +0.13(+1.28%) |
Apr 10, 2013 | 10.11 | 10.20 | 10.02 | 10.13 | 139,841 | +0.08(+0.80%) |
Apr 09, 2013 | 10.58 | 10.70 | 10.01 | 10.05 | 225,267 | -0.55(-5.19%) |
Apr 08, 2013 | 10.89 | 10.89 | 10.51 | 10.60 | 98,982 | -0.25(-2.30%) |
Apr 05, 2013 | 10.67 | 10.88 | 10.67 | 10.85 | 110,993 | -0.03(-0.28%) |
Apr 04, 2013 | 11.11 | 11.16 | 10.73 | 10.88 | 112,216 | -0.22(-1.98%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.06 | 11.10 | 88,794 | -0.20(-1.77%) |
Apr 02, 2013 | 11.40 | 11.40 | 11.30 | 11.30 | 83,981 | -0.06(-0.53%) |
Apr 01, 2013 | 11.38 | 11.43 | 11.15 | 11.36 | 112,176 | -0.07(-0.61%) |
Mar 28, 2013 | 11.41 | 11.45 | 11.32 | 11.43 | 86,959 | +0.05(+0.44%) |
Mar 27, 2013 | 11.28 | 11.44 | 11.20 | 11.38 | 43,035 | +0.05(+0.44%) |
Mar 26, 2013 | 11.47 | 11.47 | 11.24 | 11.33 | 38,363 | -0.06(-0.53%) |
Mar 25, 2013 | 11.34 | 11.49 | 11.30 | 11.39 | 74,792 | +0.05(+0.44%) |
Mar 22, 2013 | 11.32 | 11.34 | 11.23 | 11.34 | 95,212 | +0.07(+0.62%) |
Mar 21, 2013 | 11.22 | 11.38 | 11.20 | 11.27 | 54,402 | -0.06(-0.53%) |
Mar 20, 2013 | 11.33 | 11.39 | 11.23 | 11.33 | 97,969 | +0.03(+0.27%) |
Mar 19, 2013 | 11.33 | 11.34 | 11.20 | 11.30 | 88,114 | +0.02(+0.18%) |
Mar 18, 2013 | 11.16 | 11.35 | 11.13 | 11.28 | 137,879 | +0.06(+0.53%) |
Mar 15, 2013 | 11.26 | 11.30 | 11.14 | 11.22 | 193,760 | -0.03(-0.27%) |
Mar 14, 2013 | 11.32 | 11.45 | 11.22 | 11.25 | 124,351 | -0.08(-0.71%) |
Mar 13, 2013 | 10.98 | 11.45 | 10.94 | 11.33 | 216,828 | +0.56(+5.20%) |
Mar 12, 2013 | 10.65 | 10.93 | 10.65 | 10.77 | 224,510 | +0.12(+1.13%) |
Mar 11, 2013 | 10.85 | 10.85 | 10.50 | 10.65 | 316,279 | -0.34(-3.09%) |
Mar 08, 2013 | 11.50 | 11.50 | 10.59 | 10.99 | 506,888 | -1.59(-12.64%) |
Mar 07, 2013 | 12.48 | 12.58 | 12.45 | 12.58 | 47,546 | +0.07(+0.56%) |
Mar 06, 2013 | 12.55 | 12.55 | 12.31 | 12.51 | 89,171 | -0.02(-0.16%) |
Mar 05, 2013 | 12.50 | 12.56 | 12.22 | 12.53 | 270,698 | -0.02(-0.16%) |
Mar 04, 2013 | 12.51 | 12.62 | 12.41 | 12.55 | 79,944 | +0.03(+0.24%) |
Mar 01, 2013 | 12.29 | 12.59 | 12.09 | 12.52 | 51,968 | +0.13(+1.05%) |
Feb 28, 2013 | 12.24 | 12.46 | 12.23 | 12.39 | 67,292 | +0.15(+1.23%) |
Feb 27, 2013 | 11.97 | 12.38 | 11.97 | 12.24 | 90,663 | +0.25(+2.09%) |
Feb 26, 2013 | 12.03 | 12.08 | 11.96 | 11.99 | 29,427 | +0.04(+0.33%) |
Feb 25, 2013 | 12.36 | 12.44 | 11.95 | 11.95 | 66,318 | -0.38(-3.08%) |
Feb 22, 2013 | 12.19 | 12.34 | 12.09 | 12.33 | 45,072 | +0.23(+1.90%) |
Feb 21, 2013 | 12.19 | 12.31 | 12.05 | 12.10 | 40,007 | -0.09(-0.74%) |
Feb 20, 2013 | 12.59 | 12.59 | 12.17 | 12.19 | 92,445 | -0.39(-3.10%) |
Feb 19, 2013 | 12.27 | 12.59 | 12.26 | 12.58 | 75,043 | +0.38(+3.11%) |
Feb 15, 2013 | 12.25 | 12.25 | 11.92 | 12.20 | 81,039 | +0.02(+0.16%) |
Feb 14, 2013 | 12.11 | 12.20 | 12.11 | 12.18 | 52,499 | +0.03(+0.25%) |
Feb 13, 2013 | 12.13 | 12.19 | 12.06 | 12.15 | 47,465 | +0.05(+0.41%) |
Feb 12, 2013 | 12.04 | 12.14 | 12.00 | 12.10 | 45,547 | +0.07(+0.58%) |
Feb 11, 2013 | 12.02 | 12.03 | 11.95 | 12.03 | 76,959 | +0.06(+0.50%) |
Feb 08, 2013 | 11.98 | 12.08 | 11.88 | 11.97 | 81,903 | +0.02(+0.17%) |
Feb 07, 2013 | 12.13 | 12.13 | 11.93 | 11.95 | 130,317 | -0.20(-1.65%) |
Feb 06, 2013 | 12.05 | 12.23 | 12.02 | 12.15 | 55,901 | +0.00(+0.00%) |
Feb 04, 2013 | 12.28 | 12.34 | 12.08 | 12.15 | 71,453 | -0.24(-1.94%) |
Feb 01, 2013 | 12.20 | 12.40 | 12.14 | 12.39 | 136,139 | +0.19(+1.56%) |
Jan 31, 2013 | 12.25 | 12.36 | 12.08 | 12.20 | 129,654 | -0.03(-0.25%) |
Jan 30, 2013 | 12.37 | 12.40 | 12.11 | 12.23 | 106,260 | -0.17(-1.37%) |
Jan 29, 2013 | 12.38 | 12.45 | 12.32 | 12.40 | 100,811 | +0.05(+0.40%) |
Jan 28, 2013 | 12.29 | 12.41 | 12.23 | 12.35 | 162,836 | +0.11(+0.90%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.15 | 12.24 | 135,518 | -0.06(-0.49%) |
Jan 24, 2013 | 12.15 | 12.57 | 12.15 | 12.30 | 271,864 | +0.23(+1.91%) |
Jan 23, 2013 | 12.05 | 12.20 | 12.05 | 12.07 | 126,864 | +0.05(+0.42%) |
Jan 22, 2013 | 11.87 | 12.04 | 11.85 | 12.02 | 61,505 | +0.11(+0.92%) |
Jan 18, 2013 | 11.82 | 11.94 | 11.81 | 11.91 | 64,863 | +0.06(+0.51%) |
Jan 17, 2013 | 11.85 | 11.94 | 11.75 | 11.85 | 55,184 | +0.06(+0.51%) |
Jan 16, 2013 | 11.72 | 12.01 | 11.72 | 11.79 | 61,251 | +0.01(+0.08%) |
Jan 15, 2013 | 11.68 | 11.91 | 11.68 | 11.78 | 92,310 | +0.06(+0.51%) |
Jan 14, 2013 | 11.54 | 11.80 | 11.54 | 11.72 | 173,527 | +0.15(+1.30%) |
Jan 11, 2013 | 11.54 | 11.65 | 11.50 | 11.57 | 63,302 | +0.05(+0.43%) |
Jan 10, 2013 | 11.38 | 11.60 | 11.32 | 11.52 | 104,248 | +0.16(+1.41%) |
Jan 09, 2013 | 11.19 | 11.40 | 11.19 | 11.36 | 60,845 | +0.17(+1.52%) |
Jan 08, 2013 | 11.17 | 11.33 | 11.11 | 11.19 | 103,895 | -0.04(-0.36%) |
Jan 07, 2013 | 11.06 | 11.26 | 11.06 | 11.23 | 84,456 | +0.08(+0.72%) |
Jan 04, 2013 | 11.13 | 11.60 | 10.97 | 11.15 | 251,528 | -0.03(-0.27%) |
Jan 03, 2013 | 11.46 | 11.51 | 11.13 | 11.18 | 129,301 | -0.24(-2.10%) |
Jan 02, 2013 | 11.38 | 11.52 | 11.19 | 11.42 | 279,439 | +0.44(+4.01%) |
Dec 31, 2012 | 10.94 | 11.00 | 10.85 | 10.98 | 176,052 | +0.08(+0.73%) |
Dec 28, 2012 | 10.95 | 11.10 | 10.90 | 10.90 | 65,376 | -0.12(-1.09%) |
Dec 27, 2012 | 11.00 | 11.10 | 10.81 | 11.02 | 103,802 | +0.01(+0.09%) |
Dec 26, 2012 | 11.10 | 11.17 | 10.90 | 11.01 | 120,548 | -0.10(-0.90%) |
Dec 24, 2012 | 11.17 | 11.18 | 11.00 | 11.11 | 39,285 | -0.02(-0.18%) |
Dec 21, 2012 | 11.12 | 11.20 | 10.96 | 11.13 | 146,503 | -0.07(-0.62%) |
Dec 20, 2012 | 11.03 | 11.20 | 10.98 | 11.20 | 76,408 | +0.15(+1.36%) |
Dec 19, 2012 | 10.99 | 11.09 | 10.85 | 11.05 | 76,550 | +0.11(+1.01%) |
Dec 18, 2012 | 10.87 | 11.00 | 10.52 | 10.94 | 79,653 | +0.07(+0.64%) |
Dec 17, 2012 | 10.72 | 10.89 | 10.68 | 10.87 | 72,617 | +0.19(+1.78%) |
Dec 14, 2012 | 10.58 | 10.78 | 10.58 | 10.68 | 53,586 | +0.06(+0.56%) |
Dec 13, 2012 | 10.69 | 10.87 | 10.59 | 10.62 | 81,740 | -0.07(-0.65%) |
Dec 12, 2012 | 10.87 | 10.97 | 10.67 | 10.69 | 73,066 | -0.20(-1.84%) |
Dec 11, 2012 | 10.85 | 10.95 | 10.79 | 10.89 | 68,631 | +0.12(+1.11%) |
Dec 10, 2012 | 10.54 | 10.81 | 10.47 | 10.77 | 287,328 | +0.26(+2.47%) |
Dec 07, 2012 | 10.49 | 10.76 | 10.37 | 10.51 | 199,716 | +0.09(+0.86%) |
Dec 06, 2012 | 10.44 | 10.53 | 10.27 | 10.42 | 27,759 | +0.01(+0.10%) |
Dec 05, 2012 | 10.62 | 10.66 | 10.39 | 10.41 | 41,916 | -0.17(-1.61%) |
Dec 04, 2012 | 10.59 | 10.81 | 10.52 | 10.58 | 47,267 | +0.04(+0.38%) |
Nov 30, 2012 | 10.72 | 10.78 | 10.45 | 10.54 | 129,275 | -0.14(-1.31%) |
Nov 29, 2012 | 10.69 | 10.73 | 10.60 | 10.68 | 66,521 | +0.10(+0.95%) |
Nov 28, 2012 | 10.40 | 10.63 | 10.38 | 10.58 | 52,408 | +0.17(+1.63%) |
Nov 27, 2012 | 10.55 | 10.75 | 10.32 | 10.41 | 44,027 | -0.12(-1.14%) |
Nov 26, 2012 | 10.60 | 10.76 | 10.44 | 10.53 | 57,781 | -0.06(-0.57%) |
Nov 23, 2012 | 10.54 | 10.66 | 10.44 | 10.59 | 17,691 | +0.10(+0.95%) |
Nov 21, 2012 | 10.55 | 10.55 | 10.42 | 10.49 | 21,888 | -0.02(-0.19%) |
Nov 20, 2012 | 10.53 | 10.53 | 10.39 | 10.51 | 40,309 | -0.02(-0.19%) |
Nov 19, 2012 | 10.32 | 10.59 | 10.18 | 10.53 | 46,258 | +0.21(+2.03%) |
Nov 16, 2012 | 10.09 | 10.40 | 10.00 | 10.32 | 95,810 | +0.20(+1.98%) |
Nov 15, 2012 | 10.25 | 10.47 | 10.07 | 10.12 | 75,235 | -0.14(-1.36%) |
Nov 14, 2012 | 10.33 | 10.52 | 10.22 | 10.26 | 66,452 | -0.07(-0.68%) |
Nov 13, 2012 | 10.47 | 10.57 | 10.29 | 10.33 | 59,786 | -0.18(-1.71%) |
Nov 12, 2012 | 10.43 | 10.56 | 10.27 | 10.51 | 120,435 | +0.08(+0.77%) |
Nov 09, 2012 | 10.04 | 10.50 | 10.04 | 10.43 | 101,008 | +0.32(+3.17%) |
Nov 08, 2012 | 10.15 | 10.19 | 10.06 | 10.11 | 52,651 | -0.07(-0.69%) |
Nov 07, 2012 | 10.42 | 10.42 | 10.16 | 10.18 | 102,951 | -0.35(-3.32%) |
Nov 06, 2012 | 10.65 | 10.67 | 10.46 | 10.53 | 47,908 | -0.04(-0.38%) |
Nov 05, 2012 | 10.36 | 10.69 | 10.32 | 10.57 | 53,544 | +0.13(+1.25%) |
Nov 02, 2012 | 10.48 | 10.50 | 10.23 | 10.44 | 102,003 | +0.02(+0.20%) |
Nov 01, 2012 | 10.77 | 10.80 | 10.32 | 10.42 | 126,159 | -0.31(-2.90%) |
Oct 31, 2012 | 10.80 | 10.83 | 10.68 | 10.73 | 68,085 | -0.07(-0.65%) |
Oct 26, 2012 | 10.68 | 10.80 | 10.80 | 10.80 | 102,600 | +0.14(+1.31%) |
Oct 25, 2012 | 10.60 | 10.68 | 10.52 | 10.66 | 60,004 | +0.16(+1.52%) |
Oct 24, 2012 | 10.37 | 10.50 | 10.28 | 10.50 | 88,540 | +0.13(+1.25%) |
Oct 23, 2012 | 10.27 | 10.45 | 10.23 | 10.37 | 94,783 | +0.04(+0.39%) |
Oct 19, 2012 | 10.43 | 10.47 | 10.29 | 10.33 | 81,990 | -0.19(-1.81%) |
Oct 18, 2012 | 10.70 | 10.76 | 10.50 | 10.52 | 95,056 | -0.22(-2.05%) |
Oct 17, 2012 | 10.85 | 10.90 | 10.64 | 10.74 | 47,777 | -0.09(-0.83%) |
Oct 16, 2012 | 10.90 | 10.97 | 10.70 | 10.83 | 107,042 | -0.03(-0.28%) |
Oct 15, 2012 | 10.84 | 10.90 | 10.70 | 10.86 | 146,989 | +0.02(+0.18%) |
Oct 12, 2012 | 11.14 | 11.16 | 10.83 | 10.84 | 108,759 | -0.32(-2.87%) |
Oct 11, 2012 | 11.37 | 11.37 | 11.11 | 11.16 | 151,407 | -0.14(-1.24%) |
Oct 10, 2012 | 11.25 | 11.42 | 11.23 | 11.30 | 179,420 | -0.11(-0.96%) |
Oct 09, 2012 | 12.00 | 12.00 | 10.81 | 11.41 | 471,982 | -1.41(-11.00%) |
Oct 08, 2012 | 12.50 | 12.85 | 12.35 | 12.82 | 177,806 | +0.31(+2.48%) |
Oct 05, 2012 | 12.57 | 12.91 | 12.48 | 12.51 | 80,329 | +0.02(+0.16%) |
Oct 04, 2012 | 12.39 | 12.59 | 12.33 | 12.49 | 81,042 | +0.10(+0.81%) |
Oct 03, 2012 | 12.43 | 12.50 | 12.26 | 12.39 | 53,432 | +0.00(+0.00%) |
Oct 02, 2012 | 12.50 | 12.61 | 12.34 | 12.39 | 44,469 | -0.03(-0.24%) |