Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.03 | 15.25 | 14.94 | 15.14 | 17,952,292 | -0.06(-0.39%) |
Sep 27, 2013 | 15.26 | 15.36 | 15.01 | 15.20 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.46 | 15.19 | 15.35 | 19,490,604 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,126,304 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.13 | 14.64 | 15.07 | 102,790,480 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.67 | 13.81 | 12,339,084 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.06 | 14.19 | 13.89 | 13.90 | 9,248,489 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,341,904 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,211,547 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.96 | 13.74 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.61 | 13.74 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.67 | 13.76 | 10,292,774 | +0.00(+0.00%) |
Sep 11, 2013 | 13.81 | 13.85 | 13.61 | 13.76 | 13,139,535 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.81 | 13.51 | 13.80 | 9,985,737 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.49 | 13.36 | 13.46 | 11,563,748 | +0.06(+0.48%) |
Sep 06, 2013 | 13.55 | 13.56 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,817,388 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.49 | 13.03 | 13.49 | 17,364,530 | +0.44(+3.34%) |
Sep 03, 2013 | 13.13 | 13.21 | 12.95 | 13.05 | 10,055,520 | +0.09(+0.67%) |
Aug 30, 2013 | 13.04 | 13.06 | 12.83 | 12.97 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.89 | 13.09 | 12.87 | 13.08 | 14,063,561 | +0.15(+1.17%) |
Aug 28, 2013 | 13.00 | 13.08 | 12.92 | 12.93 | 14,415,427 | -0.09(-0.69%) |
Aug 27, 2013 | 13.22 | 13.24 | 12.98 | 13.02 | 12,124,999 | -0.33(-2.47%) |
Aug 26, 2013 | 13.48 | 13.55 | 13.31 | 13.35 | 8,800,672 | -0.15(-1.09%) |
Aug 23, 2013 | 13.60 | 13.61 | 13.42 | 13.49 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.48 | 13.60 | 13.46 | 13.53 | 11,054,626 | +0.10(+0.71%) |
Aug 21, 2013 | 13.39 | 13.59 | 13.34 | 13.43 | 13,352,548 | -0.01(-0.06%) |
Aug 20, 2013 | 13.38 | 13.49 | 13.28 | 13.44 | 10,739,368 | +0.09(+0.71%) |
Aug 19, 2013 | 13.30 | 13.46 | 13.17 | 13.35 | 18,598,276 | -0.06(-0.45%) |
Aug 16, 2013 | 13.06 | 13.78 | 12.91 | 13.41 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.23 | 13.38 | 13.11 | 13.15 | 12,869,337 | -0.35(-2.58%) |
Aug 14, 2013 | 13.42 | 13.54 | 13.32 | 13.50 | 15,012,884 | +0.00(+0.00%) |
Aug 13, 2013 | 13.53 | 13.55 | 13.23 | 13.50 | 9,078,789 | +0.07(+0.51%) |
Aug 12, 2013 | 13.41 | 13.52 | 13.37 | 13.43 | 10,070,537 | -0.02(-0.13%) |
Aug 09, 2013 | 13.36 | 13.47 | 13.28 | 13.45 | 12,489,566 | +0.02(+0.13%) |
Aug 08, 2013 | 13.75 | 13.75 | 13.37 | 13.43 | 23,206,078 | -0.21(-1.51%) |
Aug 07, 2013 | 13.79 | 13.87 | 13.63 | 13.64 | 13,531,067 | -0.23(-1.67%) |
Aug 06, 2013 | 13.84 | 13.98 | 13.79 | 13.87 | 10,299,773 | +0.05(+0.37%) |
Aug 05, 2013 | 13.89 | 14.02 | 13.78 | 13.82 | 9,435,334 | -0.19(-1.35%) |
Aug 02, 2013 | 14.04 | 14.09 | 13.92 | 14.01 | 12,512,346 | -0.15(-1.03%) |
Aug 01, 2013 | 14.12 | 14.28 | 14.06 | 14.15 | 11,744,536 | +0.15(+1.07%) |
Jul 31, 2013 | 13.96 | 14.13 | 13.89 | 14.00 | 11,819,857 | +0.04(+0.28%) |
Jul 30, 2013 | 13.90 | 14.13 | 13.86 | 13.96 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.78 | 13.92 | 13.73 | 13.75 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.71 | 13.84 | 13.66 | 13.84 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.78 | 13.89 | 13.66 | 13.84 | 7,652,147 | +0.03(+0.19%) |
Jul 24, 2013 | 14.02 | 14.11 | 13.78 | 13.82 | 9,809,365 | -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 | 14.34 | 13.96 | 14.03 | 10,450,152 | -0.18(-1.27%) |
Jul 19, 2013 | 14.28 | 14.28 | 14.07 | 14.21 | 9,434,134 | +0.00(+0.00%) |
Jul 18, 2013 | 14.28 | 14.33 | 14.08 | 14.21 | 12,417,632 | -0.09(-0.60%) |
Jul 17, 2013 | 14.28 | 14.40 | 14.22 | 14.30 | 9,162,173 | +0.07(+0.51%) |
Jul 16, 2013 | 14.20 | 14.34 | 14.16 | 14.23 | 9,692,182 | +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 | 13.97 | 14.15 | 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 | 13.18 | 13.23 | 12.91 | 12.99 | 11,828,894 | -0.07(-0.53%) |
Jul 05, 2013 | 12.98 | 13.14 | 12.85 | 13.06 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.66 | 12.92 | 12.59 | 12.87 | 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 | 12.69 | 12.72 | 0 | -0.09(-0.70%) |
Jun 28, 2013 | 12.76 | 12.87 | 12.55 | 12.81 | 29,146,650 | +0.01(+0.07%) |
Jun 27, 2013 | 12.99 | 12.99 | 12.77 | 12.80 | 10,922,497 | -0.05(-0.37%) |
Jun 26, 2013 | 13.19 | 13.23 | 12.81 | 12.84 | 21,577,998 | -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 | 16,472,971 | -0.08(-0.63%) |
Jun 21, 2013 | 12.93 | 13.04 | 12.69 | 12.94 | 26,035,836 | +0.00(+0.03%) |
Jun 20, 2013 | 13.31 | 13.33 | 12.89 | 12.93 | 21,712,044 | -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 | 16,154,464 | +0.16(+1.20%) |
Jun 17, 2013 | 13.36 | 13.64 | 13.36 | 13.54 | 0 | +0.32(+2.40%) |
Jun 14, 2013 | 13.41 | 13.51 | 13.20 | 13.23 | 0 | -0.16(-1.22%) |
Jun 13, 2013 | 13.12 | 13.39 | 13.08 | 13.39 | 13,310,427 | +0.30(+2.30%) |
Jun 12, 2013 | 13.40 | 13.57 | 13.01 | 13.09 | 27,993,020 | +0.05(+0.40%) |
Jun 11, 2013 | 13.17 | 13.25 | 13.02 | 13.04 | 10,123,918 | -0.23(-1.75%) |
Jun 10, 2013 | 13.30 | 13.39 | 13.19 | 13.27 | 11,056,257 | -0.03(-0.19%) |
Jun 07, 2013 | 12.90 | 13.32 | 12.88 | 13.30 | 0 | +0.46(+3.61%) |
Jun 06, 2013 | 13.05 | 13.08 | 12.77 | 12.83 | 19,606,926 | -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 | 13.42 | 13.22 | 13.34 | 22,389,180 | +0.09(+0.71%) |
Jun 03, 2013 | 13.05 | 13.30 | 13.05 | 13.24 | 24,805,240 | +0.20(+1.51%) |
May 31, 2013 | 13.02 | 13.21 | 13.01 | 13.05 | 25,737,920 | -0.04(-0.33%) |
May 30, 2013 | 12.75 | 13.24 | 12.74 | 13.09 | 23,004,582 | +0.39(+3.04%) |
May 29, 2013 | 12.69 | 12.82 | 12.63 | 12.70 | 14,617,304 | -0.06(-0.47%) |
May 28, 2013 | 12.58 | 12.80 | 12.55 | 12.76 | 14,904,808 | +0.32(+2.55%) |
May 24, 2013 | 12.45 | 12.53 | 12.41 | 12.45 | 0 | -0.09(-0.69%) |
May 23, 2013 | 12.39 | 12.56 | 12.31 | 12.53 | 18,115,742 | +0.05(+0.41%) |
May 22, 2013 | 12.58 | 12.79 | 12.40 | 12.48 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.73 | 12.80 | 12.58 | 12.59 | 0 | -0.12(-0.94%) |
May 20, 2013 | 12.70 | 12.81 | 12.65 | 12.71 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.41 | 12.75 | 12.31 | 12.75 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.65 | 12.73 | 12.21 | 12.50 | 25,981,180 | -0.12(-0.95%) |
May 15, 2013 | 12.59 | 12.79 | 12.52 | 12.62 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.72 | 12.75 | 12.52 | 12.52 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.66 | 12.77 | 12.66 | 12.76 | 0 | +0.04(+0.34%) |
May 09, 2013 | 12.67 | 12.79 | 12.63 | 12.72 | 10,807,734 | +0.06(+0.47%) |
May 08, 2013 | 12.53 | 12.77 | 12.41 | 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(-0.13%) |
May 03, 2013 | 12.69 | 12.77 | 12.61 | 12.64 | 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 | 12.18 | 12.37 | 11,840,902 | +0.09(+0.76%) |
Apr 29, 2013 | 12.06 | 12.31 | 12.00 | 12.28 | 19,291,372 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.09 | 12.01 | 12.05 | 20,214,658 | -0.01(-0.07%) |
Apr 25, 2013 | 11.71 | 12.11 | 11.65 | 12.06 | 24,431,640 | +0.44(+3.81%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,741,293 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,097,582 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,061,336 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.78 | 11.02 | 14,820,106 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.01 | 16,317,514 | -0.11(-0.96%) |
Apr 17, 2013 | 11.31 | 11.45 | 11.08 | 11.12 | 19,373,022 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 12,547,247 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,321,404 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,132,415 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,931,489 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.31 | 11.77 | 17,597,106 | +0.43(+3.83%) |
Apr 09, 2013 | 11.37 | 11.49 | 11.25 | 11.34 | 16,324,337 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,841,234 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.25 | 12,138,944 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,679,624 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,889,322 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.24 | 11.29 | 10,011,857 | -0.10(-0.89%) |
Apr 01, 2013 | 11.49 | 11.50 | 11.31 | 11.39 | 12,933,479 | -0.10(-0.89%) |
Mar 28, 2013 | 11.44 | 11.54 | 11.36 | 11.49 | 13,932,626 | +0.06(+0.52%) |
Mar 27, 2013 | 11.34 | 11.44 | 11.16 | 11.43 | 12,416,344 | +0.01(+0.07%) |
Mar 26, 2013 | 11.42 | 11.50 | 11.36 | 11.42 | 12,610,566 | +0.07(+0.60%) |
Mar 25, 2013 | 11.40 | 11.42 | 11.28 | 11.36 | 12,469,391 | +0.05(+0.45%) |
Mar 22, 2013 | 11.08 | 11.32 | 11.08 | 11.30 | 16,343,407 | +0.26(+2.31%) |
Mar 21, 2013 | 11.17 | 11.19 | 11.01 | 11.05 | 11,735,877 | -0.19(-1.67%) |
Mar 20, 2013 | 11.11 | 11.27 | 11.02 | 11.24 | 15,052,414 | +0.19(+1.70%) |
Mar 19, 2013 | 11.13 | 11.16 | 10.91 | 11.05 | 21,145,198 | -0.08(-0.69%) |
Mar 18, 2013 | 11.19 | 11.25 | 11.08 | 11.13 | 11,492,904 | -0.22(-1.92%) |
Mar 15, 2013 | 11.59 | 11.69 | 11.30 | 11.34 | 20,979,700 | -0.32(-2.71%) |
Mar 14, 2013 | 11.62 | 11.73 | 11.62 | 11.66 | 9,358,650 | +0.04(+0.33%) |
Mar 13, 2013 | 11.47 | 11.64 | 11.37 | 11.62 | 12,157,228 | +0.20(+1.72%) |
Mar 12, 2013 | 11.47 | 11.55 | 11.37 | 11.42 | 9,809,172 | -0.10(-0.89%) |
Mar 11, 2013 | 11.49 | 11.56 | 11.45 | 11.53 | 8,627,587 | -0.02(-0.15%) |
Mar 08, 2013 | 11.63 | 11.65 | 11.42 | 11.54 | 13,295,422 | -0.00(-0.04%) |
Mar 07, 2013 | 11.64 | 11.74 | 11.47 | 11.55 | 17,607,600 | -0.11(-0.91%) |
Mar 06, 2013 | 11.77 | 11.82 | 11.63 | 11.65 | 13,504,515 | -0.06(-0.51%) |
Mar 05, 2013 | 11.64 | 11.75 | 11.61 | 11.71 | 11,405,154 | +0.14(+1.25%) |
Mar 04, 2013 | 11.56 | 11.59 | 11.45 | 11.57 | 9,509,127 | -0.02(-0.15%) |
Mar 01, 2013 | 11.58 | 11.66 | 11.42 | 11.59 | 15,038,492 | -0.10(-0.84%) |
Feb 28, 2013 | 11.77 | 11.82 | 11.65 | 11.68 | 15,816,014 | -0.03(-0.25%) |
Feb 27, 2013 | 11.59 | 11.79 | 11.55 | 11.71 | 18,137,624 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.65 | 11.40 | 11.62 | 26,724,052 | +0.34(+3.02%) |
Feb 25, 2013 | 11.65 | 11.77 | 11.27 | 11.28 | 18,308,142 | -0.29(-2.51%) |
Feb 22, 2013 | 11.36 | 11.59 | 11.34 | 11.57 | 10,714,522 | +0.27(+2.41%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,965,028 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,296,325 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.89 | 11.65 | 11.84 | 12,836,897 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.71 | 12,806,547 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,760,000 | +0.10(+0.87%) |
Feb 13, 2013 | 11.66 | 11.68 | 11.53 | 11.66 | 13,737,472 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,827,966 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,631,940 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,011,918 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.35 | 11.11 | 11.27 | 17,463,020 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.38 | 11.22 | 11.35 | 16,866,430 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,881,391 | -0.14(-1.29%) |
Feb 01, 2013 | 10.95 | 11.17 | 10.90 | 11.16 | 20,120,510 | +0.22(+2.01%) |
Jan 31, 2013 | 10.88 | 10.99 | 10.84 | 10.94 | 11,487,669 | +0.04(+0.39%) |
Jan 30, 2013 | 10.81 | 10.96 | 10.78 | 10.89 | 12,786,530 | +0.05(+0.47%) |
Jan 29, 2013 | 10.92 | 10.93 | 10.78 | 10.84 | 11,000,065 | -0.14(-1.24%) |
Jan 28, 2013 | 10.90 | 11.05 | 10.86 | 10.98 | 13,241,741 | +0.11(+1.01%) |
Jan 25, 2013 | 10.81 | 10.99 | 10.79 | 10.87 | 22,376,156 | +0.19(+1.83%) |
Jan 24, 2013 | 10.76 | 10.83 | 10.65 | 10.67 | 12,243,806 | -0.08(-0.79%) |
Jan 23, 2013 | 10.79 | 10.79 | 10.66 | 10.76 | 13,553,220 | -0.01(-0.08%) |
Jan 22, 2013 | 10.66 | 10.78 | 10.62 | 10.77 | 17,265,856 | +0.05(+0.47%) |
Jan 18, 2013 | 10.59 | 10.92 | 10.51 | 10.71 | 57,288,672 | +0.21(+2.02%) |
Jan 17, 2013 | 10.12 | 10.55 | 10.11 | 10.50 | 32,038,466 | +0.40(+3.94%) |
Jan 16, 2013 | 9.944 | 10.21 | 9.910 | 10.10 | 18,290,508 | +0.14(+1.36%) |
Jan 15, 2013 | 9.927 | 10.01 | 9.825 | 9.969 | 12,224,705 | +0.02(+0.17%) |
Jan 14, 2013 | 9.885 | 9.986 | 9.817 | 9.952 | 9,310,281 | +0.03(+0.34%) |
Jan 11, 2013 | 9.885 | 9.944 | 9.851 | 9.919 | 9,552,974 | +0.06(+0.60%) |
Jan 10, 2013 | 9.927 | 10.04 | 9.842 | 9.859 | 11,864,001 | -0.03(-0.34%) |
Jan 09, 2013 | 9.758 | 9.927 | 9.732 | 9.893 | 13,187,670 | +0.14(+1.48%) |
Jan 08, 2013 | 9.808 | 9.868 | 9.724 | 9.749 | 9,752,333 | -0.14(-1.37%) |
Jan 07, 2013 | 9.715 | 9.919 | 9.648 | 9.885 | 17,116,146 | -0.12(-1.19%) |
Jan 04, 2013 | 10.01 | 10.05 | 9.919 | 10.00 | 8,791,288 | +0.00(+0.00%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.910 | 10.00 | 10,320,260 | -0.02(-0.21%) |
Jan 02, 2013 | 9.940 | 10.03 | 9.690 | 10.02 | 15,305,019 | +0.33(+3.45%) |
Dec 31, 2012 | 9.529 | 9.690 | 9.487 | 9.690 | 10,284,734 | +0.15(+1.60%) |
Dec 28, 2012 | 9.529 | 9.639 | 9.504 | 9.537 | 11,820,479 | -0.08(-0.79%) |
Dec 27, 2012 | 9.631 | 9.698 | 9.478 | 9.614 | 13,118,224 | -0.03(-0.35%) |
Dec 26, 2012 | 9.631 | 9.698 | 9.571 | 9.648 | 9,644,206 | +0.02(+0.18%) |
Dec 24, 2012 | 9.648 | 9.732 | 9.571 | 9.631 | 6,242,561 | -0.11(-1.13%) |
Dec 21, 2012 | 9.487 | 9.741 | 9.334 | 9.741 | 37,000,468 | +0.10(+1.05%) |
Dec 20, 2012 | 9.605 | 9.648 | 9.487 | 9.639 | 11,517,920 | +0.03(+0.35%) |
Dec 19, 2012 | 9.521 | 9.639 | 9.504 | 9.605 | 13,199,311 | +0.14(+1.43%) |
Dec 18, 2012 | 9.393 | 9.529 | 9.334 | 9.470 | 12,423,052 | +0.06(+0.68%) |
Dec 17, 2012 | 9.393 | 9.461 | 9.309 | 9.406 | 10,978,793 | +0.02(+0.23%) |
Dec 14, 2012 | 9.343 | 9.470 | 9.326 | 9.385 | 8,978,031 | -0.03(-0.27%) |
Dec 13, 2012 | 9.436 | 9.504 | 9.266 | 9.410 | 17,464,960 | +0.02(+0.18%) |
Dec 12, 2012 | 9.410 | 9.529 | 9.385 | 9.393 | 13,956,990 | +0.01(+0.09%) |
Dec 11, 2012 | 9.402 | 9.482 | 9.368 | 9.385 | 12,237,467 | +0.03(+0.27%) |
Dec 10, 2012 | 9.249 | 9.427 | 9.241 | 9.360 | 11,275,073 | +0.07(+0.78%) |
Dec 07, 2012 | 9.258 | 9.300 | 9.173 | 9.288 | 9,769,547 | +0.06(+0.69%) |
Dec 06, 2012 | 9.148 | 9.224 | 9.097 | 9.224 | 9,934,900 | +0.08(+0.83%) |
Dec 05, 2012 | 9.207 | 9.258 | 9.122 | 9.148 | 12,664,003 | -0.06(-0.69%) |
Dec 04, 2012 | 9.055 | 9.224 | 9.004 | 9.211 | 14,206,683 | +0.12(+1.35%) |
Nov 30, 2012 | 9.097 | 9.144 | 9.059 | 9.089 | 15,629,264 | -0.01(-0.09%) |
Nov 29, 2012 | 9.029 | 9.148 | 9.021 | 9.097 | 11,280,370 | +0.12(+1.32%) |
Nov 28, 2012 | 8.750 | 8.995 | 8.673 | 8.978 | 13,439,157 | +0.20(+2.32%) |
Nov 27, 2012 | 8.809 | 8.894 | 8.775 | 8.775 | 11,303,142 | -0.09(-1.00%) |
Nov 26, 2012 | 8.767 | 8.945 | 8.758 | 8.864 | 11,487,820 | +0.06(+0.63%) |
Nov 23, 2012 | 8.843 | 8.936 | 8.767 | 8.809 | 8,178,369 | -0.03(-0.29%) |
Nov 21, 2012 | 8.767 | 8.894 | 8.716 | 8.834 | 10,270,867 | +0.04(+0.43%) |
Nov 20, 2012 | 8.741 | 8.801 | 8.673 | 8.796 | 12,641,453 | +0.02(+0.24%) |
Nov 19, 2012 | 8.606 | 8.830 | 8.572 | 8.775 | 18,348,934 | +0.25(+2.98%) |
Nov 16, 2012 | 8.664 | 8.681 | 8.353 | 8.521 | 28,902,090 | -0.13(-1.46%) |
Nov 15, 2012 | 8.714 | 8.790 | 8.597 | 8.647 | 18,420,068 | -0.05(-0.58%) |
Nov 14, 2012 | 8.874 | 8.874 | 8.664 | 8.697 | 16,141,930 | -0.10(-1.15%) |
Nov 13, 2012 | 8.857 | 8.949 | 8.756 | 8.798 | 13,282,815 | -0.13(-1.41%) |
Nov 12, 2012 | 8.974 | 9.033 | 8.907 | 8.924 | 9,535,802 | -0.03(-0.37%) |
Nov 09, 2012 | 8.832 | 9.067 | 8.823 | 8.958 | 13,619,966 | +0.14(+1.62%) |
Nov 08, 2012 | 9.167 | 9.218 | 8.815 | 8.815 | 27,621,032 | -0.38(-4.11%) |
Nov 07, 2012 | 9.486 | 9.486 | 9.151 | 9.193 | 21,296,610 | -0.43(-4.45%) |
Nov 06, 2012 | 9.319 | 9.663 | 9.293 | 9.621 | 20,251,134 | +0.31(+3.34%) |
Nov 05, 2012 | 8.991 | 9.352 | 8.991 | 9.310 | 14,212,822 | +0.24(+2.59%) |
Nov 02, 2012 | 9.193 | 9.218 | 9.016 | 9.075 | 15,985,355 | -0.12(-1.28%) |
Nov 01, 2012 | 8.924 | 9.277 | 8.890 | 9.193 | 25,491,156 | +0.29(+3.30%) |
Oct 31, 2012 | 8.941 | 9.000 | 8.848 | 8.899 | 15,044,407 | -0.04(-0.47%) |
Oct 26, 2012 | 8.991 | 8.941 | 8.941 | 8.941 | 18,064,500 | -0.03(-0.28%) |
Oct 25, 2012 | 9.025 | 9.109 | 8.924 | 8.966 | 19,495,710 | -0.01(-0.09%) |
Oct 24, 2012 | 9.151 | 9.159 | 8.958 | 8.974 | 14,158,077 | -0.09(-1.02%) |
Oct 23, 2012 | 9.025 | 9.109 | 8.916 | 9.067 | 14,438,552 | -0.03(-0.37%) |
Oct 19, 2012 | 9.411 | 9.411 | 9.050 | 9.100 | 20,351,144 | -0.29(-3.13%) |
Oct 18, 2012 | 9.352 | 9.428 | 9.319 | 9.394 | 16,311,526 | +0.03(+0.27%) |
Oct 17, 2012 | 9.335 | 9.419 | 9.310 | 9.369 | 17,036,748 | -0.03(-0.36%) |
Oct 16, 2012 | 9.226 | 9.478 | 9.209 | 9.402 | 15,715,168 | +0.20(+2.19%) |
Oct 15, 2012 | 9.159 | 9.226 | 9.109 | 9.201 | 14,963,134 | +0.05(+0.55%) |
Oct 12, 2012 | 9.167 | 9.260 | 9.125 | 9.151 | 12,118,082 | -0.04(-0.46%) |
Oct 11, 2012 | 9.235 | 9.272 | 9.159 | 9.193 | 9,861,189 | +0.04(+0.46%) |
Oct 10, 2012 | 9.176 | 9.260 | 9.117 | 9.151 | 15,461,425 | +0.00(+0.00%) |
Oct 09, 2012 | 9.226 | 9.243 | 9.111 | 9.151 | 13,965,082 | -0.09(-1.00%) |
Oct 08, 2012 | 9.302 | 9.302 | 9.209 | 9.243 | 11,398,890 | -0.10(-1.08%) |
Oct 05, 2012 | 9.344 | 9.453 | 9.319 | 9.344 | 10,919,794 | +0.03(+0.27%) |
Oct 04, 2012 | 9.386 | 9.394 | 9.251 | 9.319 | 20,536,994 | -0.05(-0.54%) |
Oct 03, 2012 | 9.402 | 9.444 | 9.335 | 9.369 | 12,497,784 | -0.01(-0.09%) |
Oct 02, 2012 | 9.394 | 9.419 | 9.285 | 9.377 | 13,300,780 | +0.04(+0.40%) |