Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.05 | 25.17 | 24.72 | 24.89 | 183,357 | -0.07(-0.28%) |
Jul 30, 2013 | 24.90 | 25.05 | 24.58 | 24.96 | 498,644 | +0.13(+0.52%) |
Jul 29, 2013 | 25.50 | 25.66 | 24.73 | 24.83 | 210,215 | -0.80(-3.12%) |
Jul 26, 2013 | 25.63 | 25.80 | 25.20 | 25.63 | 245,016 | -0.18(-0.70%) |
Jul 25, 2013 | 25.96 | 25.97 | 25.51 | 25.81 | 179,646 | -0.11(-0.42%) |
Jul 24, 2013 | 25.65 | 26.00 | 25.50 | 25.92 | 432,273 | +0.43(+1.69%) |
Jul 23, 2013 | 25.80 | 25.97 | 25.42 | 25.49 | 221,475 | -0.22(-0.86%) |
Jul 22, 2013 | 25.73 | 25.99 | 25.43 | 25.71 | 152,695 | -0.01(-0.04%) |
Jul 19, 2013 | 26.35 | 26.72 | 25.15 | 25.72 | 289,284 | -0.92(-3.45%) |
Jul 18, 2013 | 27.08 | 27.25 | 26.51 | 26.64 | 185,364 | -0.31(-1.15%) |
Jul 17, 2013 | 26.88 | 27.17 | 26.62 | 26.95 | 84,671 | +0.24(+0.90%) |
Jul 16, 2013 | 27.10 | 27.16 | 26.55 | 26.71 | 92,011 | -0.35(-1.29%) |
Jul 15, 2013 | 27.10 | 27.21 | 26.69 | 27.06 | 149,785 | +0.06(+0.22%) |
Jul 12, 2013 | 28.23 | 28.30 | 26.66 | 27.00 | 183,141 | -1.14(-4.05%) |
Jul 11, 2013 | 28.62 | 29.10 | 28.08 | 28.14 | 213,603 | -0.19(-0.67%) |
Jul 10, 2013 | 28.43 | 28.81 | 28.20 | 28.33 | 197,453 | +0.03(+0.11%) |
Jul 09, 2013 | 27.12 | 28.32 | 26.62 | 28.30 | 467,749 | +1.30(+4.81%) |
Jul 08, 2013 | 26.86 | 27.42 | 26.73 | 27.00 | 135,905 | +0.38(+1.43%) |
Jul 05, 2013 | 25.90 | 26.63 | 25.62 | 26.62 | 145,000 | +1.00(+3.90%) |
Jul 03, 2013 | 25.04 | 26.10 | 25.02 | 25.62 | 161,333 | +0.20(+0.79%) |
Jul 02, 2013 | 26.48 | 26.48 | 24.63 | 25.42 | 354,636 | -1.55(-5.75%) |
Jul 01, 2013 | 25.28 | 27.74 | 25.00 | 26.97 | 346,520 | +2.37(+9.63%) |
Jun 28, 2013 | 24.25 | 24.96 | 24.23 | 24.60 | 528,987 | +0.79(+3.32%) |
Jun 26, 2013 | 24.04 | 24.28 | 23.59 | 23.81 | 170,969 | -0.04(-0.17%) |
Jun 25, 2013 | 23.45 | 23.88 | 23.45 | 23.85 | 135,118 | +0.47(+2.01%) |
Jun 24, 2013 | 23.75 | 23.97 | 22.86 | 23.38 | 249,011 | -0.69(-2.87%) |
Jun 21, 2013 | 23.31 | 24.29 | 23.07 | 24.07 | 480,939 | +0.93(+4.02%) |
Jun 20, 2013 | 23.00 | 23.30 | 22.55 | 23.14 | 178,910 | +0.06(+0.26%) |
Jun 19, 2013 | 24.20 | 24.20 | 22.30 | 23.08 | 397,894 | -1.31(-5.37%) |
Jun 18, 2013 | 25.08 | 25.93 | 24.04 | 24.39 | 584,389 | -0.55(-2.21%) |
Jun 17, 2013 | 22.97 | 24.96 | 22.97 | 24.94 | 259,658 | +2.20(+9.67%) |
Jun 14, 2013 | 22.66 | 22.80 | 22.31 | 22.74 | 114,927 | +0.12(+0.53%) |
Jun 13, 2013 | 22.13 | 22.75 | 22.00 | 22.62 | 199,867 | +0.56(+2.54%) |
Jun 12, 2013 | 22.92 | 23.05 | 21.91 | 22.06 | 174,399 | -0.70(-3.08%) |
Jun 11, 2013 | 22.82 | 23.17 | 22.62 | 22.76 | 65,311 | -0.31(-1.34%) |
Jun 10, 2013 | 22.98 | 23.10 | 22.85 | 23.07 | 84,607 | +0.10(+0.44%) |
Jun 07, 2013 | 23.13 | 23.20 | 22.79 | 22.97 | 109,347 | -0.02(-0.09%) |
Jun 06, 2013 | 23.39 | 23.55 | 22.91 | 22.99 | 139,076 | -0.32(-1.37%) |
Jun 05, 2013 | 23.16 | 23.72 | 23.04 | 23.31 | 70,403 | +0.06(+0.26%) |
Jun 04, 2013 | 23.35 | 23.48 | 22.89 | 23.25 | 120,810 | -0.01(-0.04%) |
Jun 03, 2013 | 23.10 | 23.57 | 22.45 | 23.26 | 188,246 | +0.28(+1.22%) |
May 31, 2013 | 21.97 | 23.19 | 21.97 | 22.98 | 223,675 | +0.90(+4.08%) |
May 30, 2013 | 21.26 | 22.18 | 21.26 | 22.08 | 182,947 | +0.82(+3.86%) |
May 29, 2013 | 21.45 | 21.58 | 21.11 | 21.26 | 276,479 | -0.30(-1.39%) |
May 28, 2013 | 21.01 | 21.70 | 20.99 | 21.56 | 202,215 | +0.85(+4.10%) |
May 24, 2013 | 20.47 | 20.74 | 20.36 | 20.71 | 90,608 | +0.21(+1.02%) |
May 23, 2013 | 20.20 | 20.50 | 20.20 | 20.50 | 48,509 | +0.14(+0.69%) |
May 22, 2013 | 20.90 | 20.90 | 20.06 | 20.36 | 204,825 | -0.59(-2.82%) |
May 21, 2013 | 20.97 | 21.10 | 20.89 | 20.95 | 107,051 | -0.05(-0.24%) |
May 20, 2013 | 21.06 | 21.29 | 20.88 | 21.00 | 142,990 | +0.01(+0.05%) |
May 17, 2013 | 20.00 | 21.21 | 19.88 | 20.99 | 709,180 | +1.40(+7.15%) |
May 16, 2013 | 19.62 | 19.76 | 19.35 | 19.59 | 174,272 | -0.08(-0.41%) |
May 15, 2013 | 19.19 | 20.12 | 18.93 | 19.67 | 474,501 | +0.93(+4.96%) |
May 13, 2013 | 18.60 | 18.76 | 18.49 | 18.74 | 49,075 | +0.16(+0.86%) |
May 10, 2013 | 18.59 | 18.72 | 18.40 | 18.58 | 44,509 | +0.05(+0.27%) |
May 09, 2013 | 18.60 | 18.64 | 18.39 | 18.53 | 69,597 | -0.07(-0.38%) |
May 08, 2013 | 18.42 | 18.73 | 18.30 | 18.60 | 90,353 | +0.16(+0.87%) |
May 07, 2013 | 18.35 | 18.44 | 18.25 | 18.44 | 32,342 | +0.19(+1.04%) |
May 06, 2013 | 18.19 | 18.25 | 18.05 | 18.25 | 21,576 | +0.01(+0.05%) |
May 03, 2013 | 17.99 | 18.25 | 17.95 | 18.24 | 69,884 | +0.26(+1.45%) |
May 02, 2013 | 17.64 | 18.00 | 17.64 | 17.98 | 38,317 | +0.39(+2.22%) |
May 01, 2013 | 18.13 | 18.20 | 17.40 | 17.59 | 117,602 | -0.63(-3.46%) |
Apr 30, 2013 | 18.25 | 18.25 | 18.09 | 18.22 | 105,317 | -0.03(-0.16%) |
Apr 29, 2013 | 18.14 | 18.25 | 18.08 | 18.25 | 41,339 | +0.12(+0.66%) |
Apr 26, 2013 | 18.22 | 18.22 | 18.07 | 18.13 | 112,662 | -0.08(-0.44%) |
Apr 25, 2013 | 18.17 | 18.34 | 18.03 | 18.21 | 97,215 | +0.12(+0.66%) |
Apr 24, 2013 | 17.81 | 18.12 | 17.69 | 18.09 | 73,906 | +0.33(+1.86%) |
Apr 23, 2013 | 17.70 | 18.00 | 17.57 | 17.76 | 115,819 | +0.05(+0.28%) |
Apr 22, 2013 | 18.09 | 18.09 | 17.68 | 17.71 | 52,538 | -0.35(-1.94%) |
Apr 19, 2013 | 18.01 | 18.06 | 17.91 | 18.06 | 41,801 | +0.06(+0.33%) |
Apr 18, 2013 | 17.97 | 18.21 | 17.90 | 18.00 | 210,420 | +0.00(+0.00%) |
Apr 17, 2013 | 18.21 | 18.26 | 17.35 | 18.00 | 75,846 | -0.25(-1.37%) |
Apr 16, 2013 | 18.34 | 18.48 | 18.11 | 18.25 | 167,835 | +0.05(+0.27%) |
Apr 15, 2013 | 18.23 | 18.31 | 18.00 | 18.20 | 191,966 | -0.05(-0.27%) |
Apr 12, 2013 | 18.13 | 18.33 | 18.11 | 18.25 | 171,856 | +0.10(+0.55%) |
Apr 11, 2013 | 18.98 | 18.98 | 17.96 | 18.15 | 83,817 | -0.74(-3.92%) |
Apr 10, 2013 | 17.55 | 19.36 | 17.55 | 18.89 | 297,980 | +1.41(+8.07%) |
Apr 09, 2013 | 17.46 | 17.55 | 17.40 | 17.48 | 120,003 | +0.15(+0.87%) |
Apr 08, 2013 | 17.21 | 17.35 | 16.97 | 17.33 | 165,926 | +0.10(+0.58%) |
Apr 05, 2013 | 16.93 | 17.41 | 16.87 | 17.23 | 241,613 | +0.09(+0.53%) |
Apr 04, 2013 | 17.32 | 17.40 | 17.02 | 17.14 | 154,903 | -0.19(-1.10%) |
Apr 03, 2013 | 17.36 | 17.49 | 17.14 | 17.33 | 398,942 | -0.06(-0.35%) |
Apr 02, 2013 | 17.38 | 17.53 | 17.26 | 17.39 | 118,737 | +0.07(+0.40%) |
Apr 01, 2013 | 17.44 | 17.51 | 16.98 | 17.32 | 220,520 | -0.19(-1.09%) |
Mar 28, 2013 | 17.51 | 17.59 | 17.34 | 17.51 | 71,481 | -0.03(-0.17%) |
Mar 27, 2013 | 17.29 | 17.60 | 17.25 | 17.54 | 516,529 | +0.13(+0.75%) |
Mar 26, 2013 | 17.42 | 17.49 | 17.26 | 17.41 | 119,356 | +0.10(+0.58%) |
Mar 25, 2013 | 17.59 | 17.69 | 17.17 | 17.31 | 305,885 | -0.20(-1.14%) |
Mar 22, 2013 | 16.85 | 17.88 | 16.85 | 17.51 | 258,738 | +0.70(+4.16%) |
Mar 21, 2013 | 16.15 | 16.98 | 16.15 | 16.81 | 271,374 | +0.55(+3.38%) |
Mar 20, 2013 | 15.95 | 16.50 | 15.89 | 16.26 | 430,036 | +0.32(+2.01%) |
Mar 19, 2013 | 15.75 | 16.01 | 15.68 | 15.94 | 98,902 | +0.25(+1.59%) |
Mar 18, 2013 | 15.53 | 15.74 | 15.44 | 15.69 | 70,342 | +0.03(+0.19%) |
Mar 15, 2013 | 15.63 | 15.68 | 15.50 | 15.66 | 94,619 | +0.06(+0.38%) |
Mar 14, 2013 | 15.52 | 15.60 | 15.51 | 15.60 | 31,064 | +0.05(+0.32%) |
Mar 13, 2013 | 15.53 | 15.59 | 15.43 | 15.55 | 33,853 | +0.07(+0.45%) |
Mar 12, 2013 | 15.53 | 15.60 | 15.34 | 15.48 | 16,892 | -0.03(-0.19%) |
Mar 11, 2013 | 15.62 | 15.64 | 15.34 | 15.51 | 12,329 | -0.17(-1.08%) |
Mar 08, 2013 | 15.71 | 15.71 | 15.50 | 15.68 | 62,277 | +0.09(+0.58%) |
Mar 07, 2013 | 15.60 | 15.63 | 15.15 | 15.59 | 29,727 | -0.01(-0.06%) |
Mar 06, 2013 | 15.65 | 15.67 | 15.49 | 15.60 | 20,964 | -0.05(-0.32%) |
Mar 05, 2013 | 15.39 | 15.67 | 15.35 | 15.65 | 47,285 | +0.27(+1.76%) |
Mar 04, 2013 | 15.30 | 15.39 | 14.90 | 15.38 | 36,078 | +0.10(+0.65%) |
Mar 01, 2013 | 15.23 | 15.39 | 15.07 | 15.28 | 31,733 | -0.06(-0.39%) |
Feb 28, 2013 | 15.33 | 15.40 | 15.26 | 15.34 | 27,628 | +0.08(+0.52%) |
Feb 27, 2013 | 15.21 | 15.40 | 15.10 | 15.26 | 35,330 | +0.09(+0.59%) |
Feb 26, 2013 | 15.05 | 15.25 | 15.00 | 15.17 | 26,659 | -0.11(-0.72%) |
Feb 22, 2013 | 15.24 | 15.35 | 15.22 | 15.28 | 42,548 | +0.13(+0.86%) |
Feb 21, 2013 | 15.21 | 15.39 | 15.00 | 15.15 | 37,295 | -0.08(-0.53%) |
Feb 20, 2013 | 15.39 | 15.40 | 15.13 | 15.23 | 39,601 | -0.13(-0.85%) |
Feb 19, 2013 | 15.33 | 15.40 | 15.25 | 15.36 | 48,674 | +0.04(+0.26%) |
Feb 15, 2013 | 15.25 | 15.37 | 14.50 | 15.32 | 104,166 | +0.08(+0.52%) |
Feb 14, 2013 | 15.30 | 15.37 | 15.21 | 15.24 | 15,782 | -0.09(-0.59%) |
Feb 13, 2013 | 15.27 | 15.35 | 15.15 | 15.33 | 41,618 | +0.12(+0.79%) |
Feb 12, 2013 | 15.30 | 15.35 | 15.00 | 15.21 | 42,518 | -0.12(-0.78%) |
Feb 11, 2013 | 15.27 | 15.35 | 15.03 | 15.33 | 62,815 | +0.09(+0.59%) |
Feb 08, 2013 | 14.74 | 15.35 | 14.66 | 15.24 | 127,252 | +0.55(+3.74%) |
Feb 07, 2013 | 14.65 | 14.79 | 14.51 | 14.69 | 38,244 | +0.07(+0.48%) |
Feb 06, 2013 | 14.22 | 14.62 | 14.11 | 14.62 | 50,560 | +0.38(+2.67%) |
Feb 04, 2013 | 14.47 | 14.70 | 14.09 | 14.24 | 53,659 | -0.34(-2.33%) |
Feb 01, 2013 | 13.95 | 14.58 | 13.84 | 14.58 | 130,327 | +0.67(+4.82%) |
Jan 31, 2013 | 13.69 | 13.95 | 13.58 | 13.91 | 44,216 | +0.23(+1.68%) |
Jan 30, 2013 | 13.80 | 13.81 | 13.61 | 13.68 | 71,950 | -0.10(-0.73%) |
Jan 29, 2013 | 13.79 | 13.84 | 13.69 | 13.78 | 63,599 | -0.03(-0.22%) |
Jan 28, 2013 | 13.75 | 13.95 | 13.68 | 13.81 | 153,222 | +0.04(+0.29%) |
Jan 25, 2013 | 13.51 | 13.82 | 13.41 | 13.77 | 44,605 | +0.33(+2.46%) |
Jan 24, 2013 | 13.39 | 13.48 | 13.19 | 13.44 | 32,678 | +0.07(+0.52%) |
Jan 23, 2013 | 13.44 | 13.51 | 13.34 | 13.37 | 51,600 | -0.12(-0.89%) |
Jan 22, 2013 | 13.41 | 13.52 | 13.35 | 13.49 | 48,538 | +0.08(+0.60%) |
Jan 18, 2013 | 13.31 | 13.49 | 13.18 | 13.41 | 44,507 | +0.06(+0.45%) |
Jan 17, 2013 | 13.40 | 13.47 | 13.24 | 13.35 | 29,120 | +0.04(+0.30%) |
Jan 16, 2013 | 13.69 | 13.73 | 13.29 | 13.31 | 89,305 | -0.38(-2.78%) |
Jan 15, 2013 | 13.50 | 13.78 | 13.39 | 13.69 | 91,877 | +0.13(+0.96%) |
Jan 14, 2013 | 13.48 | 13.69 | 13.38 | 13.56 | 33,044 | +0.04(+0.30%) |
Jan 11, 2013 | 13.57 | 13.61 | 13.15 | 13.52 | 55,177 | +0.00(+0.00%) |
Jan 10, 2013 | 13.77 | 13.77 | 13.50 | 13.52 | 70,269 | -0.23(-1.67%) |
Jan 09, 2013 | 13.90 | 13.92 | 13.70 | 13.75 | 59,608 | -0.08(-0.58%) |
Jan 08, 2013 | 13.91 | 13.93 | 13.63 | 13.83 | 108,842 | -0.04(-0.29%) |
Jan 07, 2013 | 13.82 | 13.95 | 13.78 | 13.87 | 103,673 | -0.07(-0.50%) |
Jan 04, 2013 | 13.91 | 13.95 | 13.84 | 13.94 | 89,781 | +0.08(+0.58%) |
Jan 03, 2013 | 13.95 | 13.95 | 13.77 | 13.86 | 36,123 | -0.05(-0.36%) |
Jan 02, 2013 | 13.95 | 13.96 | 13.86 | 13.91 | 87,825 | -0.04(-0.29%) |
Dec 31, 2012 | 13.64 | 13.95 | 13.64 | 13.95 | 56,481 | +0.28(+2.05%) |
Dec 28, 2012 | 13.67 | 14.00 | 13.36 | 13.67 | 91,748 | -0.04(-0.29%) |
Dec 27, 2012 | 13.54 | 13.84 | 13.40 | 13.71 | 39,806 | +0.22(+1.63%) |
Dec 26, 2012 | 13.75 | 13.82 | 13.47 | 13.49 | 58,025 | -0.20(-1.46%) |
Dec 24, 2012 | 13.71 | 13.87 | 13.59 | 13.69 | 17,993 | -0.06(-0.44%) |
Dec 21, 2012 | 13.75 | 13.85 | 13.55 | 13.75 | 119,367 | -0.02(-0.15%) |
Dec 20, 2012 | 13.74 | 13.93 | 13.72 | 13.77 | 44,178 | +0.00(+0.00%) |
Dec 19, 2012 | 13.89 | 13.95 | 13.63 | 13.77 | 32,777 | -0.15(-1.08%) |
Dec 18, 2012 | 13.93 | 13.95 | 13.85 | 13.92 | 99,855 | -0.01(-0.07%) |
Dec 17, 2012 | 13.64 | 13.95 | 13.64 | 13.93 | 34,868 | +0.31(+2.28%) |
Dec 14, 2012 | 13.49 | 13.71 | 13.49 | 13.62 | 44,105 | +0.06(+0.44%) |
Dec 13, 2012 | 13.75 | 13.78 | 13.49 | 13.56 | 25,490 | -0.28(-2.02%) |
Dec 12, 2012 | 13.95 | 14.00 | 13.79 | 13.84 | 28,943 | -0.12(-0.86%) |
Dec 11, 2012 | 14.00 | 14.00 | 13.89 | 13.96 | 38,056 | +0.00(+0.00%) |
Dec 10, 2012 | 13.85 | 13.96 | 13.70 | 13.96 | 36,459 | +0.17(+1.23%) |
Dec 07, 2012 | 13.92 | 13.92 | 13.68 | 13.79 | 9,362 | -0.02(-0.14%) |
Dec 06, 2012 | 13.59 | 13.91 | 13.56 | 13.81 | 9,680 | +0.21(+1.54%) |
Dec 05, 2012 | 13.81 | 13.81 | 13.55 | 13.60 | 39,146 | -0.19(-1.38%) |
Dec 04, 2012 | 13.70 | 13.92 | 13.70 | 13.79 | 16,382 | -0.11(-0.79%) |
Nov 30, 2012 | 13.88 | 13.93 | 13.70 | 13.90 | 77,789 | +0.09(+0.65%) |
Nov 29, 2012 | 14.00 | 14.00 | 13.77 | 13.81 | 33,303 | -0.04(-0.29%) |
Nov 28, 2012 | 13.86 | 13.91 | 13.68 | 13.85 | 27,067 | -0.06(-0.43%) |
Nov 27, 2012 | 13.78 | 14.00 | 13.73 | 13.91 | 121,954 | +0.12(+0.87%) |
Nov 26, 2012 | 13.70 | 13.83 | 13.60 | 13.79 | 37,600 | +0.00(+0.00%) |
Nov 23, 2012 | 13.72 | 13.79 | 13.65 | 13.79 | 22,296 | +0.10(+0.73%) |
Nov 21, 2012 | 13.68 | 13.81 | 13.59 | 13.69 | 23,479 | +0.05(+0.37%) |
Nov 20, 2012 | 13.70 | 13.82 | 13.56 | 13.64 | 40,940 | -0.13(-0.94%) |
Nov 19, 2012 | 13.82 | 13.85 | 13.55 | 13.77 | 52,834 | +0.12(+0.88%) |
Nov 16, 2012 | 13.60 | 13.82 | 13.50 | 13.65 | 75,330 | +0.02(+0.15%) |
Nov 15, 2012 | 13.32 | 13.65 | 13.21 | 13.63 | 111,090 | +0.33(+2.48%) |
Nov 14, 2012 | 13.50 | 13.50 | 13.23 | 13.30 | 77,949 | -0.15(-1.12%) |
Nov 13, 2012 | 13.26 | 13.48 | 13.16 | 13.45 | 133,244 | +0.15(+1.13%) |
Nov 12, 2012 | 13.29 | 13.35 | 12.97 | 13.30 | 43,357 | +0.01(+0.08%) |
Nov 09, 2012 | 12.82 | 13.31 | 12.72 | 13.29 | 58,856 | +0.24(+1.84%) |
Nov 08, 2012 | 13.43 | 13.51 | 12.97 | 13.05 | 38,821 | -0.43(-3.19%) |
Nov 07, 2012 | 13.28 | 13.53 | 13.28 | 13.48 | 59,526 | +0.00(+0.00%) |
Nov 06, 2012 | 13.62 | 13.73 | 13.40 | 13.48 | 43,760 | -0.15(-1.10%) |
Nov 05, 2012 | 13.37 | 13.72 | 13.26 | 13.63 | 38,281 | +0.23(+1.72%) |
Nov 02, 2012 | 13.66 | 13.68 | 13.24 | 13.40 | 53,819 | -0.22(-1.62%) |
Nov 01, 2012 | 13.92 | 13.98 | 13.41 | 13.62 | 52,888 | -0.36(-2.58%) |
Oct 31, 2012 | 13.79 | 14.00 | 13.68 | 13.98 | 61,824 | +0.24(+1.75%) |
Oct 26, 2012 | 13.69 | 13.74 | 13.74 | 13.74 | 191,700 | +0.11(+0.81%) |
Oct 25, 2012 | 13.69 | 13.78 | 13.47 | 13.63 | 41,128 | +0.05(+0.37%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.46 | 13.58 | 280,437 | -0.06(-0.44%) |
Oct 23, 2012 | 13.50 | 13.73 | 13.47 | 13.64 | 41,908 | +0.03(+0.22%) |
Oct 19, 2012 | 13.57 | 13.80 | 13.53 | 13.61 | 236,781 | -0.05(-0.37%) |
Oct 18, 2012 | 13.50 | 13.75 | 13.44 | 13.66 | 135,964 | +0.11(+0.81%) |
Oct 17, 2012 | 13.50 | 13.69 | 13.49 | 13.55 | 55,346 | +0.02(+0.15%) |
Oct 16, 2012 | 13.51 | 13.75 | 13.46 | 13.53 | 182,430 | +0.03(+0.22%) |
Oct 15, 2012 | 13.63 | 13.83 | 13.36 | 13.50 | 142,336 | -0.04(-0.30%) |
Oct 12, 2012 | 12.35 | 13.58 | 12.35 | 13.54 | 353,401 | +1.16(+9.37%) |
Oct 11, 2012 | 12.42 | 12.66 | 12.29 | 12.38 | 38,552 | +0.09(+0.73%) |
Oct 10, 2012 | 12.25 | 12.45 | 12.24 | 12.29 | 78,590 | -0.01(-0.08%) |
Oct 09, 2012 | 12.40 | 12.50 | 12.30 | 12.30 | 138,237 | -0.15(-1.20%) |
Oct 08, 2012 | 12.40 | 12.67 | 12.40 | 12.45 | 173,279 | -0.02(-0.16%) |
Oct 05, 2012 | 12.35 | 12.63 | 12.32 | 12.47 | 148,357 | +0.05(+0.40%) |
Oct 04, 2012 | 12.25 | 12.50 | 12.18 | 12.42 | 132,022 | +0.10(+0.81%) |
Oct 03, 2012 | 11.88 | 12.48 | 11.80 | 12.32 | 213,206 | +0.32(+2.67%) |
Oct 02, 2012 | 11.65 | 12.10 | 11.65 | 12.00 | 157,306 | +0.23(+1.95%) |
Oct 01, 2012 | 11.65 | 11.95 | 11.60 | 11.77 | 124,387 | +0.07(+0.60%) |
Sep 28, 2012 | 11.65 | 11.83 | 11.65 | 11.70 | 94,798 | +0.00(+0.00%) |
Sep 27, 2012 | 11.75 | 11.97 | 11.66 | 11.70 | 149,013 | -0.16(-1.35%) |
Sep 26, 2012 | 11.65 | 11.89 | 11.62 | 11.86 | 113,367 | +0.16(+1.37%) |
Sep 25, 2012 | 11.65 | 12.13 | 11.65 | 11.70 | 149,976 | -0.05(-0.43%) |
Sep 24, 2012 | 11.92 | 11.92 | 11.70 | 11.75 | 93,872 | -0.25(-2.08%) |
Sep 21, 2012 | 12.25 | 12.25 | 11.87 | 12.00 | 97,380 | -0.04(-0.33%) |
Sep 20, 2012 | 11.88 | 12.15 | 11.75 | 12.04 | 54,147 | +0.13(+1.09%) |
Sep 19, 2012 | 11.75 | 11.94 | 11.69 | 11.91 | 42,324 | +0.16(+1.36%) |
Sep 18, 2012 | 11.32 | 11.78 | 11.30 | 11.75 | 32,303 | +0.39(+3.43%) |
Sep 17, 2012 | 11.38 | 11.39 | 11.17 | 11.36 | 29,250 | -0.04(-0.35%) |
Sep 14, 2012 | 11.55 | 11.84 | 11.36 | 11.40 | 54,587 | -0.08(-0.70%) |
Sep 13, 2012 | 11.31 | 11.99 | 11.25 | 11.48 | 66,368 | +0.17(+1.50%) |
Sep 12, 2012 | 11.64 | 11.68 | 11.24 | 11.31 | 36,669 | -0.25(-2.16%) |
Sep 11, 2012 | 11.52 | 11.63 | 11.51 | 11.56 | 38,721 | +0.05(+0.43%) |
Sep 10, 2012 | 11.64 | 11.64 | 11.35 | 11.51 | 49,364 | -0.18(-1.54%) |
Sep 07, 2012 | 11.76 | 11.80 | 11.65 | 11.69 | 39,217 | +0.00(+0.00%) |
Sep 06, 2012 | 11.67 | 11.75 | 11.50 | 11.69 | 96,992 | +0.12(+1.04%) |
Sep 05, 2012 | 11.57 | 11.69 | 11.48 | 11.57 | 59,916 | -0.05(-0.43%) |
Sep 04, 2012 | 11.59 | 11.77 | 11.53 | 11.62 | 46,276 | +0.08(+0.69%) |
Aug 31, 2012 | 11.43 | 11.59 | 11.22 | 11.54 | 62,593 | +0.24(+2.12%) |
Aug 30, 2012 | 11.31 | 11.35 | 11.23 | 11.30 | 54,097 | -0.03(-0.26%) |
Aug 29, 2012 | 11.59 | 11.59 | 11.26 | 11.33 | 64,470 | +0.10(+0.89%) |
Aug 27, 2012 | 11.60 | 11.60 | 11.16 | 11.23 | 48,862 | -0.28(-2.43%) |
Aug 24, 2012 | 11.70 | 11.70 | 11.48 | 11.51 | 38,411 | -0.19(-1.62%) |
Aug 23, 2012 | 12.03 | 12.09 | 11.61 | 11.70 | 24,332 | -0.33(-2.74%) |
Aug 22, 2012 | 12.06 | 12.19 | 11.91 | 12.03 | 16,891 | -0.01(-0.08%) |
Aug 21, 2012 | 12.23 | 12.30 | 12.00 | 12.04 | 45,051 | -0.10(-0.82%) |
Aug 20, 2012 | 12.18 | 12.18 | 11.95 | 12.14 | 12,896 | -0.11(-0.90%) |
Aug 17, 2012 | 12.15 | 12.26 | 12.05 | 12.25 | 49,652 | +0.10(+0.82%) |
Aug 16, 2012 | 12.00 | 12.18 | 11.97 | 12.15 | 46,965 | +0.13(+1.08%) |
Aug 15, 2012 | 11.90 | 12.02 | 11.77 | 12.02 | 36,700 | +0.12(+1.01%) |
Aug 14, 2012 | 11.84 | 12.02 | 11.74 | 11.90 | 32,752 | +0.17(+1.45%) |
Aug 13, 2012 | 12.05 | 12.05 | 11.58 | 11.73 | 23,015 | -0.32(-2.66%) |
Aug 10, 2012 | 12.01 | 12.06 | 11.85 | 12.05 | 40,945 | +0.01(+0.08%) |
Aug 09, 2012 | 11.82 | 12.04 | 11.67 | 12.04 | 42,995 | +0.45(+3.88%) |
Aug 08, 2012 | 11.71 | 11.98 | 11.55 | 11.59 | 14,102 | -0.20(-1.70%) |
Aug 07, 2012 | 12.27 | 12.30 | 11.70 | 11.79 | 46,112 | -0.41(-3.36%) |
Aug 06, 2012 | 12.26 | 12.69 | 12.09 | 12.20 | 47,991 | -0.03(-0.25%) |
Aug 03, 2012 | 11.61 | 12.35 | 11.47 | 12.23 | 46,452 | +0.78(+6.81%) |
Aug 02, 2012 | 11.28 | 11.73 | 11.24 | 11.45 | 45,243 | +0.10(+0.88%) |