Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.11 | 14.22 | 14.05 | 14.22 | 3,104,847 | +0.05(+0.34%) |
Apr 29, 2013 | 14.06 | 14.22 | 14.06 | 14.17 | 2,491,607 | +0.08(+0.59%) |
Apr 26, 2013 | 14.08 | 14.11 | 14.06 | 14.08 | 2,537,368 | -0.03(-0.20%) |
Apr 25, 2013 | 14.02 | 14.15 | 13.98 | 14.11 | 3,061,900 | +0.19(+1.40%) |
Apr 24, 2013 | 13.83 | 13.95 | 13.81 | 13.92 | 2,858,823 | +0.12(+0.86%) |
Apr 23, 2013 | 13.80 | 13.84 | 13.72 | 13.80 | 4,427,337 | -0.03(-0.20%) |
Apr 22, 2013 | 13.74 | 13.85 | 13.74 | 13.83 | 3,197,111 | +0.11(+0.81%) |
Apr 19, 2013 | 13.67 | 13.76 | 13.65 | 13.72 | 4,292,099 | +0.26(+1.91%) |
Apr 18, 2013 | 13.50 | 13.52 | 13.42 | 13.46 | 3,773,353 | +0.01(+0.08%) |
Apr 17, 2013 | 13.50 | 13.50 | 13.34 | 13.45 | 4,085,694 | -0.09(-0.69%) |
Apr 16, 2013 | 13.54 | 13.58 | 13.47 | 13.54 | 4,214,494 | +0.13(+0.98%) |
Apr 15, 2013 | 13.56 | 13.58 | 13.38 | 13.41 | 5,312,478 | -0.28(-2.08%) |
Apr 12, 2013 | 13.74 | 13.75 | 13.02 | 13.70 | 4,194,546 | -0.01(-0.10%) |
Apr 11, 2013 | 13.76 | 13.76 | 13.70 | 13.71 | 4,064,625 | +0.00(+0.00%) |
Apr 10, 2013 | 13.61 | 13.74 | 13.61 | 13.71 | 3,782,388 | +0.19(+1.39%) |
Apr 09, 2013 | 13.45 | 13.60 | 13.44 | 13.52 | 3,305,795 | +0.02(+0.15%) |
Apr 08, 2013 | 13.44 | 13.51 | 13.38 | 13.50 | 2,737,812 | -0.02(-0.15%) |
Apr 05, 2013 | 13.31 | 13.54 | 13.29 | 13.52 | 8,974,029 | -0.26(-1.87%) |
Apr 04, 2013 | 13.72 | 13.79 | 13.70 | 13.78 | 4,250,371 | +0.02(+0.15%) |
Apr 03, 2013 | 13.83 | 13.86 | 13.73 | 13.76 | 4,233,924 | -0.13(-0.90%) |
Apr 02, 2013 | 13.85 | 13.91 | 13.81 | 13.88 | 11,798,225 | +0.22(+1.63%) |
Apr 01, 2013 | 13.77 | 13.79 | 13.63 | 13.66 | 2,269,847 | -0.13(-0.91%) |
Mar 28, 2013 | 13.72 | 13.81 | 13.70 | 13.79 | 7,459,160 | +0.05(+0.35%) |
Mar 27, 2013 | 13.69 | 13.74 | 13.66 | 13.74 | 3,777,921 | +0.04(+0.30%) |
Mar 26, 2013 | 13.67 | 13.71 | 13.62 | 13.70 | 4,360,064 | +0.22(+1.65%) |
Mar 25, 2013 | 13.58 | 13.62 | 13.46 | 13.47 | 3,853,860 | -0.10(-0.77%) |
Mar 22, 2013 | 13.57 | 13.61 | 13.54 | 13.58 | 3,764,641 | +0.07(+0.51%) |
Mar 21, 2013 | 13.55 | 13.58 | 13.50 | 13.51 | 2,935,328 | -0.05(-0.33%) |
Mar 20, 2013 | 13.51 | 13.56 | 13.49 | 13.55 | 4,691,921 | +0.13(+0.96%) |
Mar 19, 2013 | 13.54 | 13.55 | 13.34 | 13.42 | 6,976,003 | -0.01(-0.10%) |
Mar 18, 2013 | 13.45 | 13.49 | 13.40 | 13.44 | 8,609,777 | -0.17(-1.23%) |
Mar 15, 2013 | 13.61 | 13.65 | 13.58 | 13.61 | 6,792,071 | -0.17(-1.26%) |
Mar 14, 2013 | 13.76 | 13.83 | 13.76 | 13.78 | 3,597,875 | -0.01(-0.05%) |
Mar 13, 2013 | 13.83 | 13.83 | 13.76 | 13.79 | 5,134,306 | -0.15(-1.10%) |
Mar 12, 2013 | 13.95 | 14.02 | 13.90 | 13.94 | 3,272,551 | -0.13(-0.91%) |
Mar 11, 2013 | 14.13 | 14.13 | 14.06 | 14.07 | 3,269,328 | -0.03(-0.22%) |
Mar 08, 2013 | 14.10 | 14.12 | 14.04 | 14.10 | 6,221,701 | +0.11(+0.80%) |
Mar 07, 2013 | 13.93 | 14.00 | 13.93 | 13.99 | 2,074,536 | +0.10(+0.70%) |
Mar 06, 2013 | 13.91 | 13.92 | 13.88 | 13.89 | 4,424,757 | +0.02(+0.15%) |
Mar 05, 2013 | 13.83 | 13.89 | 13.81 | 13.87 | 3,723,810 | +0.03(+0.20%) |
Mar 04, 2013 | 13.82 | 13.86 | 13.78 | 13.84 | 4,602,927 | -0.14(-0.99%) |
Mar 01, 2013 | 13.97 | 14.01 | 13.90 | 13.98 | 5,092,003 | +0.00(+0.00%) |
Feb 28, 2013 | 14.00 | 14.06 | 13.97 | 13.98 | 5,925,202 | +0.08(+0.55%) |
Feb 27, 2013 | 13.74 | 13.96 | 13.70 | 13.90 | 7,670,452 | +0.26(+1.94%) |
Feb 26, 2013 | 13.68 | 13.70 | 13.55 | 13.64 | 9,440,207 | +0.03(+0.20%) |
Feb 25, 2013 | 13.83 | 13.87 | 13.61 | 13.61 | 6,367,343 | -0.02(-0.15%) |
Feb 22, 2013 | 13.77 | 13.79 | 13.60 | 13.63 | 9,513,655 | -0.12(-0.86%) |
Feb 21, 2013 | 13.77 | 13.79 | 13.67 | 13.75 | 7,841,795 | -0.16(-1.15%) |
Feb 20, 2013 | 14.01 | 14.01 | 13.86 | 13.91 | 6,340,016 | -0.09(-0.64%) |
Feb 19, 2013 | 13.97 | 14.04 | 13.97 | 14.00 | 6,652,747 | -0.05(-0.35%) |
Feb 15, 2013 | 14.07 | 14.08 | 14.00 | 14.05 | 1,734,853 | +0.01(+0.10%) |
Feb 14, 2013 | 14.03 | 14.06 | 14.01 | 14.04 | 2,811,441 | -0.03(-0.20%) |
Feb 13, 2013 | 14.05 | 14.09 | 14.04 | 14.06 | 2,934,196 | +0.02(+0.15%) |
Feb 12, 2013 | 14.02 | 14.07 | 13.99 | 14.04 | 1,931,667 | +0.03(+0.20%) |
Feb 11, 2013 | 14.01 | 14.04 | 13.95 | 14.01 | 3,564,823 | +0.03(+0.25%) |
Feb 08, 2013 | 13.93 | 14.00 | 13.93 | 13.98 | 4,414,272 | +0.15(+1.11%) |
Feb 07, 2013 | 13.89 | 13.89 | 13.76 | 13.83 | 6,373,766 | -0.09(-0.65%) |
Feb 06, 2013 | 13.83 | 13.95 | 13.79 | 13.92 | 39,690,344 | +0.03(+0.20%) |
Feb 04, 2013 | 14.02 | 14.02 | 13.86 | 13.89 | 5,742,046 | -0.24(-1.67%) |
Feb 01, 2013 | 14.13 | 14.16 | 14.06 | 14.13 | 2,694,800 | +0.03(+0.20%) |
Jan 31, 2013 | 14.15 | 14.15 | 14.08 | 14.10 | 3,224,893 | -0.03(-0.25%) |
Jan 30, 2013 | 14.05 | 14.17 | 14.05 | 14.13 | 5,623,987 | -0.01(-0.05%) |
Jan 29, 2013 | 14.01 | 14.15 | 14.01 | 14.14 | 3,523,176 | +0.11(+0.79%) |
Jan 28, 2013 | 14.02 | 14.06 | 13.99 | 14.03 | 2,847,700 | -0.08(-0.59%) |
Jan 25, 2013 | 14.14 | 14.14 | 14.04 | 14.11 | 2,320,437 | +0.01(+0.10%) |
Jan 24, 2013 | 14.16 | 14.17 | 14.09 | 14.10 | 4,149,201 | +0.10(+0.74%) |
Jan 23, 2013 | 14.03 | 14.05 | 13.97 | 13.99 | 3,326,299 | -0.02(-0.15%) |
Jan 22, 2013 | 14.01 | 14.05 | 13.99 | 14.01 | 3,049,686 | +0.03(+0.25%) |
Jan 18, 2013 | 13.92 | 13.99 | 13.88 | 13.98 | 8,885,000 | +0.03(+0.20%) |
Jan 17, 2013 | 13.90 | 14.00 | 13.89 | 13.95 | 4,050,446 | +0.07(+0.50%) |
Jan 16, 2013 | 13.84 | 13.92 | 13.83 | 13.88 | 20,601,546 | +0.05(+0.35%) |
Jan 15, 2013 | 13.84 | 13.86 | 13.81 | 13.83 | 7,059,222 | +0.01(+0.05%) |
Jan 14, 2013 | 13.83 | 13.85 | 13.78 | 13.83 | 3,253,936 | -0.02(-0.15%) |
Jan 11, 2013 | 13.83 | 13.85 | 13.78 | 13.85 | 4,362,954 | -0.08(-0.55%) |
Jan 10, 2013 | 13.90 | 13.97 | 13.86 | 13.92 | 3,901,177 | +0.09(+0.65%) |
Jan 09, 2013 | 13.82 | 13.87 | 13.79 | 13.83 | 4,674,758 | +0.18(+1.32%) |
Jan 08, 2013 | 13.71 | 13.72 | 13.63 | 13.65 | 3,804,634 | -0.08(-0.56%) |
Jan 07, 2013 | 13.72 | 13.73 | 13.68 | 13.73 | 3,478,046 | +0.03(+0.20%) |
Jan 04, 2013 | 13.64 | 13.73 | 13.63 | 13.70 | 2,703,331 | +0.09(+0.66%) |
Jan 03, 2013 | 13.64 | 13.71 | 13.60 | 13.61 | 4,215,517 | -0.19(-1.41%) |
Jan 02, 2013 | 13.73 | 13.82 | 13.49 | 13.81 | 11,558,253 | +0.31(+2.32%) |
Dec 31, 2012 | 13.32 | 13.51 | 13.32 | 13.49 | 2,947,229 | +0.16(+1.20%) |
Dec 28, 2012 | 13.31 | 13.39 | 13.27 | 13.33 | 5,606,250 | -0.03(-0.21%) |
Dec 27, 2012 | 13.33 | 13.38 | 13.29 | 13.36 | 2,713,700 | +0.01(+0.10%) |
Dec 26, 2012 | 13.35 | 13.40 | 13.34 | 13.35 | 2,143,739 | +0.06(+0.42%) |
Dec 24, 2012 | 13.28 | 13.31 | 13.27 | 13.29 | 1,150,609 | +0.00(+0.00%) |
Dec 21, 2012 | 13.26 | 13.31 | 13.24 | 13.29 | 4,518,286 | -0.10(-0.73%) |
Dec 20, 2012 | 13.33 | 13.42 | 13.31 | 13.39 | 2,871,578 | +0.09(+0.68%) |
Dec 19, 2012 | 13.35 | 13.35 | 13.28 | 13.30 | 6,842,883 | -0.03(-0.26%) |
Dec 18, 2012 | 13.30 | 13.36 | 13.23 | 13.33 | 11,466,751 | -0.01(-0.07%) |
Dec 17, 2012 | 13.32 | 13.35 | 13.27 | 13.34 | 8,261,663 | -0.05(-0.39%) |
Dec 14, 2012 | 13.39 | 13.44 | 13.36 | 13.39 | 4,412,980 | +0.12(+0.94%) |
Dec 13, 2012 | 13.32 | 13.33 | 13.24 | 13.27 | 9,512,294 | -0.09(-0.67%) |
Dec 12, 2012 | 13.36 | 13.42 | 13.33 | 13.36 | 8,946,590 | +0.01(+0.10%) |
Dec 11, 2012 | 13.32 | 13.41 | 13.28 | 13.35 | 4,577,883 | +0.06(+0.42%) |
Dec 10, 2012 | 13.26 | 13.33 | 13.24 | 13.29 | 3,167,169 | -0.01(-0.08%) |
Dec 07, 2012 | 13.25 | 13.32 | 13.24 | 13.30 | 2,732,764 | +0.02(+0.13%) |
Dec 06, 2012 | 13.19 | 13.29 | 13.19 | 13.28 | 4,834,635 | +0.05(+0.36%) |
Dec 05, 2012 | 13.31 | 13.35 | 13.23 | 13.24 | 4,459,125 | +0.20(+1.54%) |
Dec 04, 2012 | 13.06 | 13.13 | 13.04 | 13.04 | 6,468,474 | -0.15(-1.15%) |
Nov 30, 2012 | 13.21 | 13.22 | 13.16 | 13.19 | 8,352,601 | -0.03(-0.26%) |
Nov 29, 2012 | 13.27 | 13.29 | 13.15 | 13.22 | 7,783,454 | +0.03(+0.21%) |
Nov 28, 2012 | 13.08 | 13.22 | 13.05 | 13.19 | 3,720,692 | +0.08(+0.58%) |
Nov 27, 2012 | 13.15 | 13.19 | 13.11 | 13.12 | 3,547,415 | -0.09(-0.68%) |
Nov 26, 2012 | 13.17 | 13.21 | 13.14 | 13.21 | 4,079,522 | -0.01(-0.10%) |
Nov 23, 2012 | 13.20 | 13.26 | 13.17 | 13.22 | 2,567,429 | +0.26(+2.02%) |
Nov 21, 2012 | 12.95 | 12.99 | 12.89 | 12.96 | 2,530,291 | +0.09(+0.72%) |
Nov 20, 2012 | 12.86 | 12.89 | 12.80 | 12.87 | 4,971,525 | -0.07(-0.56%) |
Nov 19, 2012 | 12.88 | 12.96 | 12.86 | 12.94 | 5,162,368 | +0.21(+1.63%) |
Nov 16, 2012 | 12.73 | 12.75 | 12.62 | 12.73 | 9,705,690 | +0.01(+0.11%) |
Nov 15, 2012 | 12.72 | 12.79 | 12.66 | 12.72 | 4,697,692 | +0.04(+0.33%) |
Nov 14, 2012 | 12.81 | 12.84 | 12.64 | 12.68 | 4,249,772 | -0.09(-0.70%) |
Nov 13, 2012 | 12.74 | 12.85 | 12.69 | 12.77 | 8,936,106 | -0.11(-0.83%) |
Nov 12, 2012 | 12.87 | 12.93 | 12.86 | 12.87 | 3,089,415 | +0.09(+0.67%) |
Nov 09, 2012 | 12.70 | 12.87 | 12.69 | 12.79 | 4,797,033 | +0.01(+0.05%) |
Nov 08, 2012 | 12.90 | 12.97 | 12.78 | 12.78 | 4,803,277 | -0.20(-1.54%) |
Nov 07, 2012 | 13.08 | 13.08 | 12.86 | 12.98 | 8,241,019 | -0.28(-2.08%) |
Nov 06, 2012 | 13.08 | 13.33 | 13.08 | 13.26 | 17,900,686 | +0.14(+1.11%) |
Nov 05, 2012 | 13.07 | 13.13 | 13.04 | 13.11 | 4,617,625 | +0.10(+0.74%) |
Nov 02, 2012 | 13.15 | 13.15 | 12.99 | 13.02 | 4,975,523 | -0.03(-0.21%) |
Nov 01, 2012 | 12.96 | 13.04 | 12.93 | 13.04 | 5,147,234 | +0.28(+2.16%) |
Oct 31, 2012 | 12.93 | 12.93 | 12.70 | 12.77 | 6,985,111 | -0.09(-0.70%) |
Oct 26, 2012 | 12.97 | 12.86 | 12.86 | 12.86 | 9,867,676 | -0.19(-1.43%) |
Oct 25, 2012 | 13.04 | 13.06 | 12.97 | 13.04 | 6,513,451 | +0.12(+0.96%) |
Oct 24, 2012 | 12.97 | 13.02 | 12.88 | 12.92 | 8,712,245 | +0.26(+2.07%) |
Oct 23, 2012 | 12.66 | 12.68 | 12.52 | 12.66 | 12,558,312 | +0.08(+0.60%) |
Oct 19, 2012 | 12.71 | 12.73 | 12.54 | 12.58 | 7,943,184 | -0.18(-1.38%) |
Oct 18, 2012 | 12.75 | 12.79 | 12.70 | 12.76 | 4,655,956 | -0.03(-0.24%) |
Oct 17, 2012 | 12.69 | 12.82 | 12.68 | 12.79 | 4,486,288 | +0.05(+0.38%) |
Oct 16, 2012 | 12.64 | 12.77 | 12.64 | 12.74 | 3,607,956 | +0.17(+1.32%) |
Oct 15, 2012 | 12.57 | 12.62 | 12.52 | 12.57 | 3,836,792 | +0.10(+0.78%) |
Oct 12, 2012 | 12.50 | 12.53 | 12.44 | 12.48 | 3,571,312 | -0.05(-0.39%) |
Oct 11, 2012 | 12.53 | 12.57 | 12.51 | 12.53 | 4,110,011 | -0.04(-0.33%) |
Oct 10, 2012 | 12.64 | 12.65 | 12.53 | 12.57 | 4,813,189 | -0.03(-0.27%) |
Oct 09, 2012 | 12.70 | 12.70 | 12.57 | 12.60 | 2,491,272 | -0.05(-0.38%) |
Oct 08, 2012 | 12.58 | 12.66 | 12.58 | 12.65 | 2,276,234 | -0.08(-0.65%) |
Oct 05, 2012 | 12.76 | 12.80 | 12.70 | 12.73 | 3,711,766 | +0.03(+0.27%) |
Oct 04, 2012 | 12.68 | 12.71 | 12.62 | 12.70 | 5,995,042 | +0.01(+0.05%) |
Oct 03, 2012 | 12.73 | 12.81 | 12.64 | 12.69 | 54,510,024 | +0.05(+0.38%) |
Oct 02, 2012 | 12.66 | 12.71 | 12.62 | 12.64 | 5,842,284 | -0.01(-0.11%) |
Oct 01, 2012 | 12.62 | 12.73 | 12.60 | 12.66 | 7,319,969 | +0.10(+0.77%) |
Sep 28, 2012 | 12.60 | 12.60 | 12.50 | 12.56 | 3,871,497 | -0.00(-0.03%) |
Sep 27, 2012 | 12.51 | 12.61 | 12.49 | 12.56 | 20,943,210 | +0.23(+1.90%) |
Sep 26, 2012 | 12.38 | 12.39 | 12.30 | 12.33 | 4,027,716 | -0.02(-0.20%) |
Sep 25, 2012 | 12.50 | 12.52 | 12.35 | 12.35 | 4,074,109 | -0.15(-1.21%) |
Sep 24, 2012 | 12.46 | 12.53 | 12.44 | 12.50 | 4,522,493 | +0.05(+0.39%) |
Sep 21, 2012 | 12.49 | 12.51 | 12.45 | 12.46 | 3,117,584 | -0.04(-0.33%) |
Sep 20, 2012 | 12.48 | 12.50 | 12.40 | 12.50 | 3,302,513 | -0.12(-0.93%) |
Sep 19, 2012 | 12.59 | 12.64 | 12.55 | 12.62 | 4,898,465 | +0.06(+0.50%) |
Sep 18, 2012 | 12.54 | 12.58 | 12.52 | 12.55 | 2,424,774 | +0.05(+0.39%) |
Sep 17, 2012 | 12.55 | 12.57 | 12.48 | 12.50 | 3,003,186 | -0.07(-0.55%) |
Sep 14, 2012 | 12.53 | 12.66 | 12.52 | 12.57 | 4,345,514 | +0.19(+1.50%) |
Sep 13, 2012 | 12.21 | 12.47 | 12.17 | 12.39 | 5,603,654 | +0.18(+1.47%) |
Sep 12, 2012 | 12.19 | 12.22 | 12.16 | 12.21 | 3,215,223 | +0.11(+0.91%) |
Sep 11, 2012 | 12.04 | 12.11 | 12.01 | 12.10 | 3,210,142 | +0.12(+0.98%) |
Sep 10, 2012 | 11.99 | 12.06 | 11.96 | 11.98 | 2,995,083 | -0.02(-0.17%) |
Sep 07, 2012 | 11.94 | 12.01 | 11.92 | 12.00 | 5,130,186 | +0.29(+2.48%) |
Sep 06, 2012 | 11.52 | 11.75 | 11.50 | 11.71 | 13,767,099 | +0.17(+1.49%) |
Sep 05, 2012 | 11.56 | 11.59 | 11.52 | 11.54 | 4,004,388 | -0.06(-0.54%) |
Sep 04, 2012 | 11.66 | 11.69 | 11.57 | 11.60 | 3,600,839 | -0.12(-1.06%) |
Aug 31, 2012 | 11.70 | 11.76 | 11.66 | 11.72 | 3,810,518 | +0.13(+1.13%) |
Aug 30, 2012 | 11.64 | 11.67 | 11.59 | 11.59 | 2,846,669 | -0.20(-1.70%) |
Aug 29, 2012 | 11.79 | 11.83 | 11.76 | 11.79 | 2,580,714 | +0.04(+0.35%) |
Aug 27, 2012 | 11.80 | 11.81 | 11.73 | 11.75 | 2,267,576 | -0.04(-0.35%) |
Aug 24, 2012 | 11.77 | 11.82 | 11.72 | 11.79 | 2,157,721 | +0.02(+0.18%) |
Aug 23, 2012 | 11.85 | 11.86 | 11.77 | 11.77 | 2,685,797 | -0.01(-0.12%) |
Aug 22, 2012 | 11.78 | 11.81 | 11.71 | 11.79 | 3,159,472 | -0.08(-0.70%) |
Aug 21, 2012 | 11.90 | 11.94 | 11.82 | 11.87 | 1,698,097 | -0.03(-0.23%) |
Aug 20, 2012 | 11.84 | 11.91 | 11.83 | 11.90 | 2,091,501 | +0.03(+0.29%) |
Aug 17, 2012 | 11.89 | 11.90 | 11.83 | 11.86 | 3,689,643 | +0.06(+0.47%) |
Aug 16, 2012 | 11.81 | 11.84 | 11.75 | 11.81 | 2,675,265 | -0.01(-0.06%) |
Aug 15, 2012 | 11.80 | 11.86 | 11.78 | 11.81 | 2,063,695 | -0.02(-0.17%) |
Aug 14, 2012 | 11.87 | 11.88 | 11.80 | 11.84 | 2,320,661 | +0.05(+0.41%) |
Aug 13, 2012 | 11.80 | 11.82 | 11.75 | 11.79 | 3,649,794 | -0.03(-0.23%) |
Aug 10, 2012 | 11.79 | 11.83 | 11.76 | 11.81 | 3,730,148 | -0.11(-0.93%) |
Aug 09, 2012 | 11.90 | 11.99 | 11.90 | 11.93 | 2,864,292 | +0.06(+0.52%) |
Aug 08, 2012 | 11.79 | 11.88 | 11.79 | 11.86 | 8,391,384 | +0.01(+0.06%) |
Aug 07, 2012 | 11.81 | 11.91 | 11.81 | 11.86 | 6,422,579 | +0.09(+0.76%) |
Aug 06, 2012 | 11.75 | 11.84 | 11.74 | 11.77 | 3,918,209 | +0.05(+0.41%) |
Aug 03, 2012 | 11.66 | 11.77 | 11.63 | 11.72 | 10,462,235 | +0.21(+1.80%) |
Aug 02, 2012 | 11.48 | 11.59 | 11.45 | 11.51 | 4,991,903 | -0.04(-0.36%) |
Aug 01, 2012 | 11.64 | 11.65 | 11.55 | 11.55 | 2,835,859 | -0.01(-0.06%) |
Jul 31, 2012 | 11.60 | 11.65 | 11.56 | 11.56 | 2,661,205 | -0.01(-0.12%) |
Jul 30, 2012 | 11.55 | 11.64 | 11.54 | 11.57 | 2,330,063 | +0.03(+0.30%) |
Jul 27, 2012 | 11.39 | 11.58 | 11.37 | 11.54 | 4,136,715 | +0.21(+1.83%) |
Jul 26, 2012 | 11.32 | 11.37 | 11.28 | 11.33 | 5,808,392 | +0.10(+0.92%) |
Jul 25, 2012 | 11.27 | 11.29 | 11.19 | 11.23 | 4,094,198 | -0.04(-0.37%) |
Jul 24, 2012 | 11.30 | 11.32 | 11.16 | 11.27 | 10,623,116 | -0.01(-0.06%) |
Jul 23, 2012 | 11.26 | 11.30 | 11.19 | 11.28 | 3,638,753 | -0.20(-1.74%) |
Jul 20, 2012 | 11.56 | 11.56 | 11.44 | 11.48 | 4,774,108 | -0.12(-1.07%) |
Jul 19, 2012 | 11.59 | 11.64 | 11.55 | 11.60 | 3,062,040 | +0.07(+0.60%) |
Jul 18, 2012 | 11.43 | 11.57 | 11.43 | 11.53 | 2,724,995 | -0.03(-0.24%) |
Jul 17, 2012 | 11.50 | 11.59 | 11.42 | 11.56 | 3,210,721 | +0.21(+1.82%) |
Jul 16, 2012 | 11.35 | 11.37 | 11.28 | 11.35 | 2,550,595 | -0.04(-0.39%) |
Jul 13, 2012 | 11.27 | 11.44 | 11.27 | 11.40 | 3,427,416 | +0.11(+1.01%) |
Jul 12, 2012 | 11.28 | 11.33 | 11.22 | 11.28 | 4,859,358 | -0.17(-1.51%) |
Jul 11, 2012 | 11.44 | 11.50 | 11.41 | 11.46 | 3,318,673 | +0.12(+1.03%) |
Jul 10, 2012 | 11.46 | 11.48 | 11.30 | 11.34 | 8,203,023 | -0.11(-0.96%) |
Jul 09, 2012 | 11.43 | 11.45 | 11.37 | 11.45 | 3,339,805 | -0.06(-0.48%) |
Jul 06, 2012 | 11.52 | 11.57 | 11.47 | 11.50 | 3,526,607 | -0.03(-0.30%) |
Jul 05, 2012 | 11.52 | 11.58 | 11.51 | 11.54 | 3,231,873 | +0.03(+0.30%) |
Jul 03, 2012 | 11.39 | 11.52 | 11.39 | 11.50 | 4,137,077 | +0.15(+1.34%) |
Jul 02, 2012 | 11.33 | 11.37 | 11.28 | 11.35 | 2,827,311 | +0.03(+0.30%) |
Jun 29, 2012 | 11.26 | 11.33 | 11.23 | 11.32 | 3,176,926 | +0.30(+2.76%) |
Jun 28, 2012 | 10.97 | 11.03 | 10.92 | 11.01 | 2,940,197 | -0.04(-0.37%) |
Jun 27, 2012 | 11.07 | 11.11 | 11.04 | 11.06 | 3,406,241 | +0.14(+1.33%) |
Jun 26, 2012 | 10.93 | 10.96 | 10.87 | 10.91 | 5,371,614 | +0.07(+0.67%) |
Jun 25, 2012 | 10.90 | 10.90 | 10.79 | 10.84 | 3,964,721 | -0.16(-1.41%) |
Jun 22, 2012 | 10.98 | 11.00 | 10.91 | 10.99 | 4,540,600 | +0.08(+0.76%) |
Jun 21, 2012 | 11.14 | 11.14 | 10.88 | 10.91 | 3,683,115 | -0.30(-2.64%) |
Jun 20, 2012 | 11.27 | 11.27 | 11.12 | 11.21 | 2,846,508 | +0.01(+0.12%) |
Jun 19, 2012 | 11.14 | 11.26 | 11.14 | 11.19 | 3,659,113 | +0.11(+1.04%) |
Jun 18, 2012 | 11.00 | 11.10 | 11.00 | 11.08 | 2,626,377 | +0.03(+0.31%) |
Jun 15, 2012 | 11.02 | 11.06 | 10.97 | 11.04 | 2,772,740 | +0.13(+1.24%) |
Jun 14, 2012 | 10.88 | 10.97 | 10.82 | 10.91 | 2,498,492 | +0.00(+0.00%) |
Jun 13, 2012 | 10.94 | 11.00 | 10.88 | 10.91 | 3,307,321 | -0.08(-0.74%) |
Jun 12, 2012 | 10.93 | 11.00 | 10.86 | 10.99 | 3,747,995 | +0.23(+2.13%) |
Jun 11, 2012 | 10.93 | 10.93 | 10.75 | 10.76 | 3,272,257 | +0.01(+0.06%) |
Jun 08, 2012 | 10.73 | 10.79 | 10.70 | 10.75 | 2,956,096 | -0.20(-1.79%) |
Jun 07, 2012 | 11.13 | 11.13 | 10.92 | 10.95 | 4,513,127 | +0.11(+1.00%) |
Jun 06, 2012 | 10.71 | 10.85 | 10.69 | 10.84 | 4,412,942 | +0.24(+2.23%) |
Jun 05, 2012 | 10.53 | 10.62 | 10.53 | 10.61 | 5,926,930 | +0.09(+0.90%) |
Jun 04, 2012 | 10.50 | 10.55 | 10.44 | 10.51 | 3,803,994 | -0.02(-0.19%) |
Jun 01, 2012 | 10.61 | 10.67 | 10.53 | 10.53 | 5,392,804 | -0.21(-1.95%) |
May 31, 2012 | 10.78 | 10.82 | 10.67 | 10.74 | 4,975,320 | -0.01(-0.12%) |
May 30, 2012 | 10.77 | 10.77 | 10.70 | 10.75 | 3,415,431 | -0.17(-1.54%) |
May 29, 2012 | 10.91 | 10.96 | 10.86 | 10.92 | 2,821,343 | +0.28(+2.66%) |
May 25, 2012 | 10.65 | 10.67 | 10.59 | 10.64 | 2,176,189 | -0.03(-0.25%) |
May 24, 2012 | 10.79 | 10.79 | 10.59 | 10.67 | 3,491,651 | -0.08(-0.75%) |
May 23, 2012 | 10.70 | 10.76 | 10.61 | 10.75 | 3,726,616 | -0.11(-1.06%) |
May 22, 2012 | 10.93 | 10.95 | 10.79 | 10.86 | 3,765,060 | -0.10(-0.92%) |
May 21, 2012 | 10.81 | 10.97 | 10.80 | 10.96 | 3,230,221 | +0.24(+2.27%) |
May 18, 2012 | 10.80 | 10.82 | 10.69 | 10.72 | 4,729,283 | -0.02(-0.19%) |
May 17, 2012 | 10.88 | 10.89 | 10.73 | 10.74 | 4,767,166 | -0.19(-1.73%) |
May 16, 2012 | 11.02 | 11.08 | 10.93 | 10.93 | 4,484,171 | -0.17(-1.52%) |
May 15, 2012 | 11.15 | 11.20 | 11.08 | 11.10 | 5,836,753 | -0.02(-0.18%) |
May 14, 2012 | 11.17 | 11.19 | 11.11 | 11.12 | 5,626,772 | -0.22(-1.90%) |
May 11, 2012 | 11.28 | 11.40 | 11.26 | 11.34 | 8,039,641 | -0.07(-0.59%) |
May 10, 2012 | 11.50 | 11.50 | 11.39 | 11.40 | 3,985,085 | -0.09(-0.82%) |
May 09, 2012 | 11.50 | 11.52 | 11.37 | 11.50 | 11,176,092 | -0.14(-1.22%) |
May 08, 2012 | 11.67 | 11.68 | 11.54 | 11.64 | 5,595,693 | -0.10(-0.86%) |
May 07, 2012 | 11.74 | 11.77 | 11.71 | 11.74 | 2,901,834 | -0.10(-0.85%) |
May 04, 2012 | 11.91 | 11.92 | 11.82 | 11.84 | 3,090,248 | -0.13(-1.13%) |
May 03, 2012 | 12.01 | 12.03 | 11.94 | 11.98 | 4,857,536 | -0.04(-0.34%) |
May 02, 2012 | 11.94 | 12.03 | 11.93 | 12.02 | 4,692,728 | +0.07(+0.62%) |