Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.40 | 15.60 | 15.39 | 15.43 | 12,694,270 | -0.02(-0.11%) |
Oct 30, 2013 | 15.57 | 15.63 | 15.33 | 15.44 | 7,495,168 | -0.11(-0.72%) |
Oct 29, 2013 | 15.42 | 15.67 | 15.35 | 15.56 | 13,469,779 | +0.24(+1.55%) |
Oct 28, 2013 | 15.27 | 15.39 | 15.27 | 15.32 | 8,631,773 | +0.02(+0.14%) |
Oct 25, 2013 | 15.33 | 15.35 | 15.17 | 15.30 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.27 | 15.42 | 15.15 | 15.40 | 14,003,133 | +0.36(+2.41%) |
Oct 23, 2013 | 15.48 | 15.54 | 14.96 | 15.03 | 17,231,206 | -0.58(-3.71%) |
Oct 22, 2013 | 15.50 | 15.64 | 15.43 | 15.61 | 12,479,522 | +0.17(+1.12%) |
Oct 21, 2013 | 15.64 | 15.64 | 15.40 | 15.44 | 10,135,778 | -0.16(-1.00%) |
Oct 18, 2013 | 15.58 | 15.64 | 15.50 | 15.60 | 10,356,401 | -0.03(-0.19%) |
Oct 17, 2013 | 15.32 | 15.66 | 15.31 | 15.63 | 13,293,899 | +0.11(+0.70%) |
Oct 16, 2013 | 15.45 | 15.70 | 15.41 | 15.52 | 15,448,381 | +0.12(+0.78%) |
Oct 15, 2013 | 15.62 | 15.70 | 15.39 | 15.40 | 13,473,635 | -0.24(-1.55%) |
Oct 14, 2013 | 15.45 | 15.71 | 15.32 | 15.64 | 11,020,265 | +0.09(+0.56%) |
Oct 11, 2013 | 15.33 | 15.63 | 15.27 | 15.55 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.10 | 15.49 | 15.08 | 15.45 | 12,595,713 | +0.47(+3.14%) |
Oct 09, 2013 | 15.18 | 15.19 | 14.82 | 14.98 | 16,134,951 | -0.14(-0.94%) |
Oct 08, 2013 | 15.32 | 15.48 | 15.03 | 15.12 | 19,287,370 | -0.23(-1.52%) |
Oct 07, 2013 | 14.98 | 15.53 | 14.90 | 15.36 | 19,125,718 | +0.18(+1.17%) |
Oct 04, 2013 | 14.97 | 15.26 | 14.96 | 15.18 | 12,763,083 | +0.21(+1.39%) |
Oct 03, 2013 | 15.12 | 15.13 | 14.90 | 14.97 | 15,063,112 | -0.16(-1.03%) |
Oct 02, 2013 | 15.04 | 15.31 | 14.95 | 15.13 | 18,742,604 | +0.03(+0.23%) |
Oct 01, 2013 | 15.19 | 15.20 | 14.93 | 15.09 | 15,383,508 | -0.05(-0.35%) |
Sep 30, 2013 | 15.03 | 15.25 | 14.95 | 15.15 | 17,948,802 | -0.06(-0.39%) |
Sep 27, 2013 | 15.27 | 15.36 | 15.01 | 15.21 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.47 | 15.19 | 15.35 | 19,486,814 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,118,500 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.14 | 14.65 | 15.07 | 102,770,488 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.68 | 13.82 | 12,336,685 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.07 | 14.20 | 13.89 | 13.90 | 9,246,690 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,339,504 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,209,172 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.97 | 13.75 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.62 | 13.75 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.68 | 13.76 | 10,290,772 | +0.00(+0.00%) |
Sep 11, 2013 | 13.82 | 13.85 | 13.61 | 13.76 | 13,136,979 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.82 | 13.51 | 13.81 | 9,983,795 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.50 | 13.36 | 13.47 | 11,561,500 | +0.06(+0.48%) |
Sep 06, 2013 | 13.56 | 13.57 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,815,285 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.50 | 13.03 | 13.49 | 17,361,152 | +0.44(+3.34%) |
Sep 03, 2013 | 13.13 | 13.21 | 12.95 | 13.06 | 10,053,564 | +0.09(+0.67%) |
Aug 30, 2013 | 13.05 | 13.06 | 12.83 | 12.97 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.89 | 13.09 | 12.87 | 13.08 | 14,060,826 | +0.15(+1.17%) |
Aug 28, 2013 | 13.00 | 13.08 | 12.93 | 12.93 | 14,412,623 | -0.09(-0.69%) |
Aug 27, 2013 | 13.22 | 13.24 | 12.98 | 13.02 | 12,122,641 | -0.33(-2.47%) |
Aug 26, 2013 | 13.48 | 13.55 | 13.31 | 13.35 | 8,798,960 | -0.15(-1.09%) |
Aug 23, 2013 | 13.60 | 13.61 | 13.43 | 13.50 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.49 | 13.60 | 13.46 | 13.53 | 11,052,476 | +0.09(+0.71%) |
Aug 21, 2013 | 13.39 | 13.59 | 13.34 | 13.44 | 13,349,952 | -0.01(-0.06%) |
Aug 20, 2013 | 13.38 | 13.50 | 13.28 | 13.44 | 10,737,280 | +0.10(+0.71%) |
Aug 19, 2013 | 13.31 | 13.46 | 13.17 | 13.35 | 18,594,658 | -0.06(-0.45%) |
Aug 16, 2013 | 13.07 | 13.79 | 12.91 | 13.41 | 0 | +0.25(+1.93%) |
Aug 15, 2013 | 13.24 | 13.38 | 13.12 | 13.16 | 12,866,833 | -0.35(-2.57%) |
Aug 14, 2013 | 13.43 | 13.54 | 13.32 | 13.50 | 15,009,963 | +0.00(+0.00%) |
Aug 13, 2013 | 13.53 | 13.56 | 13.24 | 13.50 | 9,077,023 | +0.07(+0.51%) |
Aug 12, 2013 | 13.41 | 13.52 | 13.37 | 13.44 | 10,068,578 | -0.02(-0.13%) |
Aug 09, 2013 | 13.36 | 13.47 | 13.28 | 13.45 | 12,487,136 | +0.02(+0.13%) |
Aug 08, 2013 | 13.75 | 13.75 | 13.37 | 13.44 | 23,201,564 | -0.21(-1.51%) |
Aug 07, 2013 | 13.80 | 13.87 | 13.63 | 13.64 | 13,528,435 | -0.23(-1.67%) |
Aug 06, 2013 | 13.85 | 13.98 | 13.80 | 13.87 | 10,297,769 | +0.05(+0.37%) |
Aug 05, 2013 | 13.89 | 14.03 | 13.78 | 13.82 | 9,433,498 | -0.19(-1.35%) |
Aug 02, 2013 | 14.04 | 14.09 | 13.92 | 14.01 | 12,509,912 | -0.15(-1.03%) |
Aug 01, 2013 | 14.12 | 14.28 | 14.06 | 14.16 | 11,742,251 | +0.15(+1.07%) |
Jul 31, 2013 | 13.97 | 14.13 | 13.89 | 14.01 | 11,817,558 | +0.04(+0.28%) |
Jul 30, 2013 | 13.91 | 14.13 | 13.86 | 13.97 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.78 | 13.92 | 13.74 | 13.75 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.71 | 13.85 | 13.66 | 13.85 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.79 | 13.89 | 13.67 | 13.85 | 7,650,658 | +0.03(+0.19%) |
Jul 24, 2013 | 14.02 | 14.11 | 13.78 | 13.82 | 9,807,457 | -0.14(-0.98%) |
Jul 23, 2013 | 14.06 | 14.17 | 13.93 | 13.96 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.19 | 14.35 | 13.97 | 14.04 | 10,448,119 | -0.18(-1.27%) |
Jul 19, 2013 | 14.28 | 14.28 | 14.07 | 14.22 | 9,432,298 | +0.00(+0.00%) |
Jul 18, 2013 | 14.28 | 14.34 | 14.08 | 14.22 | 12,415,216 | -0.09(-0.60%) |
Jul 17, 2013 | 14.28 | 14.41 | 14.22 | 14.30 | 9,160,390 | +0.07(+0.51%) |
Jul 16, 2013 | 14.21 | 14.35 | 14.16 | 14.23 | 9,690,297 | +0.09(+0.64%) |
Jul 15, 2013 | 14.26 | 14.35 | 14.12 | 14.14 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.13 | 14.30 | 14.10 | 14.30 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.14 | 14.16 | 13.98 | 14.16 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.39 | 14.13 | 13.39 | 13.99 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.23 | 13.50 | 13.19 | 13.44 | 0 | +0.45(+3.43%) |
Jul 08, 2013 | 13.19 | 13.23 | 12.91 | 13.00 | 11,826,592 | -0.07(-0.53%) |
Jul 05, 2013 | 12.98 | 13.14 | 12.85 | 13.07 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.66 | 12.92 | 12.59 | 12.88 | 0 | +0.15(+1.21%) |
Jul 02, 2013 | 12.69 | 12.87 | 12.60 | 12.72 | 0 | +0.00(+0.03%) |
Jul 01, 2013 | 12.93 | 13.03 | 12.70 | 12.72 | 0 | -0.09(-0.70%) |
Jun 28, 2013 | 12.77 | 12.87 | 12.55 | 12.81 | 29,140,980 | +0.01(+0.07%) |
Jun 27, 2013 | 12.99 | 13.00 | 12.77 | 12.80 | 10,920,372 | -0.05(-0.37%) |
Jun 26, 2013 | 13.19 | 13.24 | 12.81 | 12.85 | 21,573,802 | -0.26(-2.00%) |
Jun 25, 2013 | 12.96 | 13.15 | 12.89 | 13.11 | 0 | +0.25(+1.94%) |
Jun 24, 2013 | 12.84 | 12.93 | 12.71 | 12.86 | 16,469,767 | -0.08(-0.63%) |
Jun 21, 2013 | 12.94 | 13.04 | 12.70 | 12.94 | 26,030,770 | +0.00(+0.03%) |
Jun 20, 2013 | 13.31 | 13.33 | 12.89 | 12.94 | 21,707,820 | -0.54(-4.01%) |
Jun 19, 2013 | 13.71 | 13.78 | 13.44 | 13.48 | 0 | -0.23(-1.69%) |
Jun 18, 2013 | 13.54 | 13.81 | 13.54 | 13.71 | 16,151,321 | +0.16(+1.20%) |
Jun 17, 2013 | 13.36 | 13.65 | 13.36 | 13.55 | 0 | +0.32(+2.40%) |
Jun 14, 2013 | 13.41 | 13.52 | 13.20 | 13.23 | 0 | -0.16(-1.22%) |
Jun 13, 2013 | 13.13 | 13.40 | 13.08 | 13.39 | 13,307,838 | +0.30(+2.30%) |
Jun 12, 2013 | 13.40 | 13.57 | 13.01 | 13.09 | 27,987,574 | +0.05(+0.39%) |
Jun 11, 2013 | 13.17 | 13.25 | 13.02 | 13.04 | 10,121,949 | -0.23(-1.75%) |
Jun 10, 2013 | 13.31 | 13.39 | 13.19 | 13.27 | 11,054,106 | -0.03(-0.19%) |
Jun 07, 2013 | 12.90 | 13.32 | 12.89 | 13.30 | 0 | +0.46(+3.61%) |
Jun 06, 2013 | 13.05 | 13.08 | 12.77 | 12.83 | 19,603,110 | -0.17(-1.29%) |
Jun 05, 2013 | 13.32 | 13.34 | 12.98 | 13.00 | 0 | -0.34(-2.54%) |
Jun 04, 2013 | 13.26 | 13.43 | 13.22 | 13.34 | 22,384,824 | +0.09(+0.71%) |
Jun 03, 2013 | 13.06 | 13.31 | 13.05 | 13.25 | 24,800,414 | +0.20(+1.51%) |
May 31, 2013 | 13.02 | 13.21 | 13.01 | 13.05 | 25,732,914 | -0.04(-0.33%) |
May 30, 2013 | 12.75 | 13.25 | 12.74 | 13.09 | 23,000,106 | +0.39(+3.04%) |
May 29, 2013 | 12.69 | 12.83 | 12.64 | 12.71 | 14,614,460 | -0.06(-0.47%) |
May 28, 2013 | 12.59 | 12.80 | 12.55 | 12.77 | 14,901,909 | +0.32(+2.55%) |
May 24, 2013 | 12.45 | 12.53 | 12.41 | 12.45 | 0 | -0.09(-0.68%) |
May 23, 2013 | 12.39 | 12.56 | 12.31 | 12.53 | 18,112,218 | +0.05(+0.41%) |
May 22, 2013 | 12.59 | 12.79 | 12.40 | 12.48 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.73 | 12.80 | 12.59 | 12.59 | 0 | -0.12(-0.95%) |
May 20, 2013 | 12.71 | 12.82 | 12.65 | 12.71 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.42 | 12.76 | 12.31 | 12.76 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.65 | 12.73 | 12.21 | 12.50 | 25,976,124 | -0.12(-0.95%) |
May 15, 2013 | 12.59 | 12.79 | 12.53 | 12.62 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.72 | 12.75 | 12.52 | 12.53 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.66 | 12.77 | 12.66 | 12.77 | 0 | +0.04(+0.34%) |
May 09, 2013 | 12.67 | 12.79 | 12.64 | 12.72 | 10,805,631 | +0.06(+0.47%) |
May 08, 2013 | 12.53 | 12.77 | 12.42 | 12.66 | 0 | +0.11(+0.88%) |
May 07, 2013 | 12.65 | 12.66 | 12.53 | 12.55 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.65 | 12.72 | 12.54 | 12.63 | 0 | -0.02(-0.14%) |
May 03, 2013 | 12.70 | 12.77 | 12.61 | 12.65 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.34 | 12.62 | 12.29 | 12.61 | 0 | +0.27(+2.21%) |
May 01, 2013 | 12.36 | 12.57 | 12.31 | 12.34 | 0 | -0.03(-0.28%) |
Apr 30, 2013 | 12.25 | 12.37 | 12.19 | 12.37 | 11,838,598 | +0.09(+0.76%) |
Apr 29, 2013 | 12.07 | 12.31 | 12.00 | 12.28 | 19,287,618 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.10 | 12.01 | 12.06 | 20,210,724 | -0.01(-0.07%) |
Apr 25, 2013 | 11.72 | 12.11 | 11.66 | 12.07 | 24,426,886 | +0.44(+3.82%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,739,008 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,095,228 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,058,794 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.79 | 11.03 | 14,817,222 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.02 | 16,314,338 | -0.11(-0.96%) |
Apr 17, 2013 | 11.32 | 11.45 | 11.09 | 11.12 | 19,369,252 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.38 | 11.48 | 12,544,806 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,317,644 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,130,832 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,928,973 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.32 | 11.78 | 17,593,680 | +0.43(+3.83%) |
Apr 09, 2013 | 11.38 | 11.49 | 11.26 | 11.34 | 16,321,160 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,837,762 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.26 | 12,136,582 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,677,935 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,886,036 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.25 | 11.29 | 10,009,908 | -0.10(-0.89%) |
Apr 01, 2013 | 11.49 | 11.50 | 11.32 | 11.39 | 12,930,962 | -0.10(-0.89%) |
Mar 28, 2013 | 11.44 | 11.55 | 11.37 | 11.49 | 13,929,914 | +0.06(+0.52%) |
Mar 27, 2013 | 11.34 | 11.44 | 11.16 | 11.43 | 12,413,927 | +0.01(+0.07%) |
Mar 26, 2013 | 11.43 | 11.50 | 11.36 | 11.43 | 12,608,112 | +0.07(+0.60%) |
Mar 25, 2013 | 11.40 | 11.43 | 11.28 | 11.36 | 12,466,964 | +0.05(+0.45%) |
Mar 22, 2013 | 11.09 | 11.32 | 11.09 | 11.31 | 16,340,226 | +0.26(+2.31%) |
Mar 21, 2013 | 11.17 | 11.20 | 11.02 | 11.05 | 11,733,593 | -0.19(-1.67%) |
Mar 20, 2013 | 11.11 | 11.27 | 11.03 | 11.24 | 15,049,485 | +0.19(+1.70%) |
Mar 19, 2013 | 11.13 | 11.16 | 10.91 | 11.05 | 21,141,082 | -0.08(-0.69%) |
Mar 18, 2013 | 11.20 | 11.26 | 11.09 | 11.13 | 11,490,668 | -0.22(-1.92%) |
Mar 15, 2013 | 11.60 | 11.69 | 11.31 | 11.35 | 20,975,618 | -0.32(-2.71%) |
Mar 14, 2013 | 11.62 | 11.73 | 11.62 | 11.66 | 9,356,829 | +0.04(+0.33%) |
Mar 13, 2013 | 11.47 | 11.64 | 11.38 | 11.62 | 12,154,862 | +0.20(+1.72%) |
Mar 12, 2013 | 11.47 | 11.55 | 11.37 | 11.43 | 9,807,264 | -0.10(-0.89%) |
Mar 11, 2013 | 11.49 | 11.56 | 11.46 | 11.53 | 8,625,908 | -0.02(-0.15%) |
Mar 08, 2013 | 11.63 | 11.66 | 11.43 | 11.55 | 13,292,834 | -0.00(-0.04%) |
Mar 07, 2013 | 11.64 | 11.75 | 11.47 | 11.55 | 17,604,174 | -0.11(-0.91%) |
Mar 06, 2013 | 11.77 | 11.83 | 11.64 | 11.66 | 13,501,887 | -0.06(-0.51%) |
Mar 05, 2013 | 11.64 | 11.75 | 11.61 | 11.72 | 11,402,934 | +0.14(+1.25%) |
Mar 04, 2013 | 11.56 | 11.60 | 11.45 | 11.57 | 9,507,276 | -0.02(-0.15%) |
Mar 01, 2013 | 11.58 | 11.67 | 11.43 | 11.59 | 15,035,566 | -0.10(-0.84%) |
Feb 28, 2013 | 11.78 | 11.82 | 11.66 | 11.69 | 15,812,936 | -0.03(-0.25%) |
Feb 27, 2013 | 11.60 | 11.79 | 11.55 | 11.72 | 18,134,094 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.66 | 11.40 | 11.62 | 26,718,852 | +0.34(+3.02%) |
Feb 25, 2013 | 11.66 | 11.77 | 11.27 | 11.28 | 18,304,578 | -0.29(-2.51%) |
Feb 22, 2013 | 11.37 | 11.59 | 11.34 | 11.57 | 10,712,437 | +0.27(+2.42%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,960,948 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,293,154 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.90 | 11.66 | 11.84 | 12,834,399 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.72 | 12,804,055 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,755,376 | +0.10(+0.87%) |
Feb 13, 2013 | 11.67 | 11.68 | 11.53 | 11.67 | 13,734,799 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,825,275 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,628,898 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,008,024 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.36 | 11.11 | 11.27 | 17,459,622 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.39 | 11.23 | 11.35 | 16,863,148 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,878,301 | -0.14(-1.29%) |
Feb 01, 2013 | 10.95 | 11.17 | 10.90 | 11.16 | 20,116,594 | +0.22(+2.01%) |
Jan 31, 2013 | 10.89 | 11.00 | 10.84 | 10.94 | 11,485,433 | +0.04(+0.39%) |
Jan 30, 2013 | 10.81 | 10.96 | 10.78 | 10.89 | 12,784,042 | +0.05(+0.47%) |
Jan 29, 2013 | 10.92 | 10.93 | 10.78 | 10.84 | 10,997,924 | -0.14(-1.23%) |
Jan 28, 2013 | 10.90 | 11.05 | 10.86 | 10.98 | 13,239,164 | +0.11(+1.01%) |
Jan 25, 2013 | 10.81 | 11.00 | 10.79 | 10.87 | 22,371,802 | +0.19(+1.83%) |
Jan 24, 2013 | 10.76 | 10.84 | 10.65 | 10.67 | 12,241,423 | -0.08(-0.79%) |
Jan 23, 2013 | 10.79 | 10.79 | 10.67 | 10.76 | 13,550,583 | -0.01(-0.08%) |
Jan 22, 2013 | 10.67 | 10.78 | 10.62 | 10.77 | 17,262,496 | +0.05(+0.47%) |
Jan 18, 2013 | 10.59 | 10.92 | 10.51 | 10.72 | 57,277,524 | +0.21(+2.02%) |
Jan 17, 2013 | 10.12 | 10.55 | 10.12 | 10.51 | 32,032,232 | +0.40(+3.94%) |
Jan 16, 2013 | 9.946 | 10.21 | 9.912 | 10.11 | 18,286,948 | +0.14(+1.36%) |
Jan 15, 2013 | 9.929 | 10.01 | 9.827 | 9.971 | 12,222,326 | +0.02(+0.17%) |
Jan 14, 2013 | 9.887 | 9.988 | 9.819 | 9.954 | 9,308,469 | +0.03(+0.34%) |
Jan 11, 2013 | 9.887 | 9.946 | 9.853 | 9.921 | 9,551,115 | +0.06(+0.60%) |
Jan 10, 2013 | 9.929 | 10.04 | 9.844 | 9.861 | 11,861,693 | -0.03(-0.34%) |
Jan 09, 2013 | 9.760 | 9.929 | 9.734 | 9.895 | 13,185,104 | +0.14(+1.48%) |
Jan 08, 2013 | 9.810 | 9.870 | 9.726 | 9.751 | 9,750,435 | -0.14(-1.37%) |
Jan 07, 2013 | 9.717 | 9.921 | 9.649 | 9.887 | 17,112,814 | -0.12(-1.18%) |
Jan 04, 2013 | 10.01 | 10.05 | 9.921 | 10.01 | 8,789,577 | +0.00(+0.00%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.912 | 10.01 | 10,318,251 | -0.02(-0.21%) |
Jan 02, 2013 | 9.942 | 10.03 | 9.692 | 10.03 | 15,302,041 | +0.33(+3.45%) |
Dec 31, 2012 | 9.531 | 9.692 | 9.488 | 9.692 | 10,282,733 | +0.15(+1.60%) |
Dec 28, 2012 | 9.531 | 9.641 | 9.505 | 9.539 | 11,818,179 | -0.08(-0.79%) |
Dec 27, 2012 | 9.632 | 9.700 | 9.480 | 9.616 | 13,115,671 | -0.03(-0.35%) |
Dec 26, 2012 | 9.632 | 9.700 | 9.573 | 9.649 | 9,642,329 | +0.02(+0.18%) |
Dec 24, 2012 | 9.649 | 9.734 | 9.573 | 9.632 | 6,241,346 | -0.11(-1.13%) |
Dec 21, 2012 | 9.488 | 9.743 | 9.336 | 9.743 | 36,993,268 | +0.10(+1.05%) |
Dec 20, 2012 | 9.607 | 9.649 | 9.488 | 9.641 | 11,515,678 | +0.03(+0.35%) |
Dec 19, 2012 | 9.522 | 9.641 | 9.505 | 9.607 | 13,196,742 | +0.14(+1.43%) |
Dec 18, 2012 | 9.395 | 9.531 | 9.336 | 9.472 | 12,420,635 | +0.06(+0.68%) |
Dec 17, 2012 | 9.395 | 9.463 | 9.311 | 9.408 | 10,976,656 | +0.02(+0.23%) |
Dec 14, 2012 | 9.344 | 9.472 | 9.328 | 9.387 | 8,976,284 | -0.03(-0.27%) |
Dec 13, 2012 | 9.438 | 9.505 | 9.268 | 9.412 | 17,461,560 | +0.02(+0.18%) |
Dec 12, 2012 | 9.412 | 9.531 | 9.387 | 9.395 | 13,954,274 | +0.01(+0.09%) |
Dec 11, 2012 | 9.404 | 9.484 | 9.370 | 9.387 | 12,235,086 | +0.03(+0.27%) |
Dec 10, 2012 | 9.251 | 9.429 | 9.243 | 9.361 | 11,272,878 | +0.07(+0.78%) |
Dec 07, 2012 | 9.260 | 9.302 | 9.175 | 9.289 | 9,767,646 | +0.06(+0.69%) |
Dec 06, 2012 | 9.150 | 9.226 | 9.099 | 9.226 | 9,932,967 | +0.08(+0.83%) |
Dec 05, 2012 | 9.209 | 9.260 | 9.124 | 9.150 | 12,661,539 | -0.06(-0.69%) |
Dec 04, 2012 | 9.056 | 9.226 | 9.006 | 9.213 | 14,203,919 | +0.12(+1.35%) |
Nov 30, 2012 | 9.099 | 9.145 | 9.061 | 9.090 | 15,626,222 | -0.01(-0.09%) |
Nov 29, 2012 | 9.031 | 9.150 | 9.023 | 9.099 | 11,278,175 | +0.12(+1.32%) |
Nov 28, 2012 | 8.751 | 8.997 | 8.675 | 8.980 | 13,436,541 | +0.20(+2.32%) |
Nov 27, 2012 | 8.811 | 8.895 | 8.777 | 8.777 | 11,300,942 | -0.09(-1.00%) |
Nov 26, 2012 | 8.768 | 8.946 | 8.760 | 8.866 | 11,485,584 | +0.06(+0.62%) |
Nov 23, 2012 | 8.845 | 8.938 | 8.768 | 8.811 | 8,176,777 | -0.03(-0.29%) |
Nov 21, 2012 | 8.768 | 8.895 | 8.718 | 8.836 | 10,268,868 | +0.04(+0.43%) |
Nov 20, 2012 | 8.743 | 8.802 | 8.675 | 8.798 | 12,638,993 | +0.02(+0.24%) |
Nov 19, 2012 | 8.607 | 8.832 | 8.573 | 8.777 | 18,345,364 | +0.25(+2.98%) |
Nov 16, 2012 | 8.665 | 8.682 | 8.355 | 8.523 | 28,896,464 | -0.13(-1.46%) |
Nov 15, 2012 | 8.716 | 8.791 | 8.598 | 8.649 | 18,416,482 | -0.05(-0.58%) |
Nov 14, 2012 | 8.875 | 8.875 | 8.665 | 8.699 | 16,138,788 | -0.10(-1.15%) |
Nov 13, 2012 | 8.859 | 8.951 | 8.758 | 8.800 | 13,280,230 | -0.13(-1.41%) |
Nov 12, 2012 | 8.976 | 9.035 | 8.909 | 8.926 | 9,533,946 | -0.03(-0.37%) |
Nov 09, 2012 | 8.833 | 9.068 | 8.825 | 8.959 | 13,617,315 | +0.14(+1.62%) |
Nov 08, 2012 | 9.169 | 9.220 | 8.817 | 8.817 | 27,615,654 | -0.38(-4.11%) |
Nov 07, 2012 | 9.488 | 9.488 | 9.152 | 9.194 | 21,292,466 | -0.43(-4.45%) |
Nov 06, 2012 | 9.320 | 9.665 | 9.295 | 9.623 | 20,247,192 | +0.31(+3.34%) |
Nov 05, 2012 | 8.993 | 9.354 | 8.993 | 9.312 | 14,210,056 | +0.24(+2.59%) |
Nov 02, 2012 | 9.194 | 9.220 | 9.018 | 9.077 | 15,982,244 | -0.12(-1.28%) |