Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.59 | 13.79 | 13.47 | 13.79 | 2,763,889 | +0.20(+1.44%) |
Apr 29, 2013 | 13.52 | 13.60 | 13.50 | 13.59 | 2,786,680 | +0.11(+0.84%) |
Apr 26, 2013 | 13.44 | 13.49 | 13.35 | 13.48 | 2,241,612 | +0.03(+0.22%) |
Apr 25, 2013 | 13.05 | 13.55 | 13.01 | 13.45 | 2,906,597 | +0.46(+3.54%) |
Apr 24, 2013 | 12.87 | 12.99 | 12.67 | 12.99 | 2,911,297 | +0.14(+1.06%) |
Apr 23, 2013 | 13.02 | 13.08 | 12.72 | 12.85 | 3,621,878 | -0.04(-0.29%) |
Apr 22, 2013 | 13.05 | 13.05 | 12.80 | 12.89 | 2,105,164 | -0.12(-0.93%) |
Apr 19, 2013 | 12.72 | 13.17 | 12.52 | 13.01 | 4,845,841 | +0.35(+2.74%) |
Apr 18, 2013 | 12.88 | 12.98 | 12.62 | 12.67 | 2,064,636 | -0.19(-1.47%) |
Apr 17, 2013 | 12.97 | 12.98 | 12.76 | 12.85 | 3,987,029 | -0.19(-1.45%) |
Apr 16, 2013 | 13.09 | 13.11 | 12.89 | 13.04 | 2,392,926 | +0.03(+0.23%) |
Apr 15, 2013 | 13.44 | 13.45 | 12.98 | 13.01 | 4,687,875 | -0.55(-4.06%) |
Apr 12, 2013 | 13.65 | 13.78 | 13.50 | 13.56 | 2,735,568 | -0.13(-0.94%) |
Apr 11, 2013 | 13.44 | 13.75 | 13.44 | 13.69 | 4,235,182 | +0.29(+2.20%) |
Apr 10, 2013 | 13.35 | 13.44 | 13.32 | 13.40 | 1,634,068 | +0.06(+0.45%) |
Apr 09, 2013 | 13.47 | 13.50 | 13.20 | 13.34 | 1,788,204 | -0.13(-0.95%) |
Apr 08, 2013 | 13.42 | 13.55 | 13.30 | 13.47 | 2,884,459 | +0.05(+0.34%) |
Apr 05, 2013 | 13.18 | 13.44 | 13.17 | 13.42 | 2,867,031 | +0.04(+0.28%) |
Apr 04, 2013 | 12.94 | 13.47 | 12.90 | 13.38 | 7,225,069 | +0.45(+3.44%) |
Apr 03, 2013 | 12.77 | 12.96 | 12.73 | 12.94 | 4,729,305 | +0.20(+1.60%) |
Apr 02, 2013 | 12.53 | 12.73 | 12.49 | 12.73 | 4,444,322 | +0.20(+1.63%) |
Apr 01, 2013 | 12.67 | 12.76 | 12.51 | 12.53 | 4,691,088 | -0.15(-1.19%) |
Mar 28, 2013 | 12.70 | 12.79 | 12.59 | 12.68 | 3,345,894 | -0.02(-0.12%) |
Mar 27, 2013 | 12.71 | 12.73 | 12.48 | 12.70 | 3,965,849 | -0.09(-0.71%) |
Mar 26, 2013 | 13.08 | 13.13 | 12.65 | 12.79 | 3,915,306 | -0.29(-2.25%) |
Mar 25, 2013 | 13.15 | 13.20 | 13.01 | 13.08 | 2,485,337 | -0.01(-0.06%) |
Mar 22, 2013 | 13.28 | 13.45 | 13.05 | 13.09 | 3,158,903 | -0.12(-0.91%) |
Mar 21, 2013 | 13.18 | 13.24 | 13.02 | 13.21 | 2,793,358 | -0.04(-0.28%) |
Mar 20, 2013 | 13.10 | 13.28 | 13.03 | 13.25 | 2,856,919 | +0.26(+2.03%) |
Mar 19, 2013 | 13.50 | 13.53 | 12.93 | 12.98 | 5,574,873 | -0.50(-3.70%) |
Mar 18, 2013 | 13.38 | 13.57 | 13.37 | 13.48 | 3,019,693 | -0.02(-0.17%) |
Mar 15, 2013 | 13.75 | 13.78 | 13.50 | 13.50 | 3,865,499 | -0.24(-1.76%) |
Mar 14, 2013 | 13.71 | 13.79 | 13.63 | 13.75 | 3,582,656 | +0.20(+1.48%) |
Mar 13, 2013 | 13.38 | 13.57 | 13.38 | 13.55 | 2,580,615 | +0.14(+1.01%) |
Mar 12, 2013 | 13.44 | 13.57 | 13.38 | 13.41 | 4,041,691 | -0.08(-0.56%) |
Mar 11, 2013 | 13.24 | 13.52 | 13.22 | 13.49 | 5,756,049 | +0.20(+1.47%) |
Mar 08, 2013 | 13.08 | 13.30 | 13.04 | 13.29 | 3,092,879 | +0.30(+2.32%) |
Mar 07, 2013 | 13.17 | 13.21 | 12.93 | 12.99 | 2,900,223 | -0.12(-0.92%) |
Mar 06, 2013 | 13.11 | 13.14 | 12.96 | 13.11 | 4,621,562 | +0.14(+1.04%) |
Mar 05, 2013 | 13.00 | 13.05 | 12.88 | 12.97 | 3,178,331 | +0.11(+0.88%) |
Mar 04, 2013 | 12.70 | 12.96 | 12.70 | 12.86 | 5,107,175 | +0.10(+0.77%) |
Mar 01, 2013 | 12.74 | 12.94 | 12.64 | 12.76 | 8,335,247 | -0.02(-0.12%) |
Feb 28, 2013 | 12.66 | 12.88 | 12.60 | 12.78 | 9,429,111 | +0.43(+3.47%) |
Feb 27, 2013 | 12.31 | 12.62 | 12.27 | 12.35 | 6,257,691 | +0.06(+0.49%) |
Feb 26, 2013 | 12.24 | 12.39 | 12.12 | 12.29 | 4,863,521 | +0.12(+0.99%) |
Feb 25, 2013 | 12.60 | 12.72 | 12.17 | 12.17 | 7,860,525 | -0.44(-3.46%) |
Feb 22, 2013 | 12.66 | 12.83 | 12.32 | 12.60 | 4,681,603 | -0.02(-0.12%) |
Feb 21, 2013 | 12.79 | 12.79 | 12.45 | 12.62 | 4,868,437 | -0.22(-1.70%) |
Feb 20, 2013 | 13.03 | 13.24 | 12.84 | 12.84 | 4,914,878 | -0.19(-1.44%) |
Feb 19, 2013 | 13.06 | 13.13 | 12.83 | 13.03 | 3,769,863 | +0.04(+0.29%) |
Feb 15, 2013 | 13.13 | 13.27 | 12.88 | 12.99 | 4,554,715 | -0.14(-1.03%) |
Feb 14, 2013 | 13.15 | 13.26 | 13.05 | 13.12 | 1,894,136 | -0.03(-0.23%) |
Feb 13, 2013 | 13.28 | 13.38 | 12.99 | 13.15 | 4,299,776 | -0.12(-0.91%) |
Feb 12, 2013 | 13.39 | 13.42 | 13.26 | 13.27 | 2,159,073 | -0.09(-0.68%) |
Feb 11, 2013 | 13.38 | 13.43 | 13.27 | 13.36 | 2,091,376 | -0.01(-0.06%) |
Feb 08, 2013 | 13.45 | 13.52 | 13.30 | 13.37 | 1,904,772 | -0.03(-0.22%) |
Feb 07, 2013 | 13.16 | 13.45 | 13.16 | 13.40 | 4,592,946 | -0.17(-1.22%) |
Feb 06, 2013 | 13.47 | 13.79 | 13.40 | 13.57 | 3,369,009 | +0.02(+0.17%) |
Feb 04, 2013 | 13.43 | 13.72 | 13.43 | 13.55 | 4,762,201 | +0.03(+0.22%) |
Feb 01, 2013 | 13.57 | 13.58 | 13.36 | 13.52 | 2,603,265 | +0.02(+0.17%) |
Jan 31, 2013 | 13.26 | 13.55 | 13.23 | 13.49 | 4,224,202 | +0.21(+1.59%) |
Jan 30, 2013 | 13.27 | 13.35 | 13.19 | 13.28 | 3,857,426 | -0.02(-0.17%) |
Jan 29, 2013 | 13.17 | 13.33 | 13.06 | 13.30 | 4,318,855 | +0.14(+1.09%) |
Jan 28, 2013 | 13.55 | 13.61 | 13.08 | 13.16 | 5,883,609 | -0.42(-3.10%) |
Jan 25, 2013 | 13.46 | 13.67 | 13.36 | 13.58 | 2,956,411 | +0.21(+1.58%) |
Jan 24, 2013 | 13.31 | 13.64 | 13.18 | 13.37 | 4,343,507 | +0.11(+0.85%) |
Jan 23, 2013 | 13.36 | 13.52 | 13.20 | 13.26 | 5,805,152 | -0.11(-0.84%) |
Jan 22, 2013 | 13.89 | 13.91 | 13.18 | 13.37 | 7,961,461 | -0.54(-3.89%) |
Jan 18, 2013 | 13.85 | 13.97 | 13.75 | 13.91 | 3,510,324 | +0.03(+0.22%) |
Jan 17, 2013 | 13.76 | 13.95 | 13.70 | 13.88 | 3,000,247 | +0.17(+1.21%) |
Jan 16, 2013 | 13.63 | 13.83 | 13.26 | 13.72 | 3,239,363 | +0.12(+0.89%) |
Jan 15, 2013 | 13.05 | 13.61 | 13.05 | 13.60 | 3,207,574 | +0.45(+3.43%) |
Jan 14, 2013 | 13.11 | 13.28 | 13.00 | 13.15 | 3,014,269 | +0.07(+0.52%) |
Jan 11, 2013 | 13.14 | 13.18 | 12.99 | 13.08 | 3,337,248 | +0.00(+0.00%) |
Jan 10, 2013 | 13.35 | 13.36 | 12.97 | 13.08 | 6,719,989 | -0.26(-1.97%) |
Jan 09, 2013 | 13.88 | 13.88 | 13.32 | 13.34 | 5,749,511 | -0.43(-3.11%) |
Jan 08, 2013 | 13.87 | 13.97 | 13.72 | 13.77 | 2,865,231 | -0.10(-0.71%) |
Jan 07, 2013 | 14.05 | 14.10 | 13.76 | 13.87 | 2,079,627 | -0.19(-1.34%) |
Jan 04, 2013 | 13.88 | 14.06 | 13.77 | 14.06 | 2,673,279 | +0.23(+1.69%) |
Jan 03, 2013 | 13.80 | 14.13 | 13.74 | 13.82 | 2,987,835 | +0.10(+0.71%) |
Jan 02, 2013 | 14.02 | 14.02 | 13.67 | 13.73 | 4,161,093 | -0.17(-1.19%) |
Dec 31, 2012 | 13.44 | 13.96 | 13.44 | 13.89 | 2,286,781 | +0.41(+3.07%) |
Dec 28, 2012 | 13.33 | 13.62 | 13.23 | 13.48 | 3,054,149 | +0.03(+0.22%) |
Dec 27, 2012 | 13.49 | 13.52 | 13.13 | 13.45 | 3,383,498 | -0.02(-0.17%) |
Dec 26, 2012 | 14.01 | 14.01 | 13.42 | 13.47 | 2,815,829 | -0.50(-3.61%) |
Dec 24, 2012 | 14.00 | 14.24 | 13.91 | 13.97 | 1,165,897 | -0.07(-0.48%) |
Dec 21, 2012 | 13.97 | 14.13 | 13.79 | 14.04 | 6,154,906 | -0.25(-1.74%) |
Dec 20, 2012 | 14.25 | 14.29 | 14.05 | 14.29 | 2,592,564 | +0.04(+0.26%) |
Dec 19, 2012 | 14.17 | 14.43 | 14.16 | 14.25 | 3,226,413 | +0.07(+0.48%) |
Dec 18, 2012 | 13.90 | 14.37 | 13.87 | 14.18 | 4,157,963 | +0.33(+2.39%) |
Dec 17, 2012 | 13.56 | 13.90 | 13.44 | 13.85 | 3,158,874 | +0.34(+2.51%) |
Dec 14, 2012 | 13.67 | 13.67 | 13.40 | 13.52 | 4,003,715 | -0.17(-1.21%) |
Dec 13, 2012 | 13.62 | 13.77 | 13.59 | 13.68 | 3,132,923 | +0.08(+0.61%) |
Dec 12, 2012 | 13.65 | 13.73 | 13.53 | 13.60 | 3,762,505 | +0.01(+0.06%) |
Dec 11, 2012 | 13.58 | 13.68 | 13.50 | 13.59 | 3,747,890 | +0.08(+0.61%) |
Dec 10, 2012 | 13.58 | 13.63 | 13.47 | 13.51 | 2,742,832 | -0.12(-0.88%) |
Dec 07, 2012 | 13.69 | 13.76 | 13.51 | 13.63 | 1,681,705 | +0.06(+0.44%) |
Dec 06, 2012 | 13.38 | 13.58 | 13.27 | 13.57 | 2,769,261 | +0.17(+1.23%) |
Dec 05, 2012 | 13.64 | 13.64 | 13.36 | 13.40 | 3,839,492 | -0.17(-1.28%) |
Dec 04, 2012 | 14.00 | 14.04 | 13.55 | 13.58 | 4,223,791 | -0.46(-3.27%) |
Nov 30, 2012 | 14.28 | 14.35 | 13.94 | 14.03 | 3,149,703 | -0.25(-1.74%) |
Nov 29, 2012 | 14.31 | 14.34 | 14.13 | 14.28 | 2,762,043 | +0.02(+0.17%) |
Nov 28, 2012 | 13.88 | 14.29 | 13.77 | 14.26 | 4,287,471 | +0.44(+3.15%) |
Nov 27, 2012 | 13.64 | 13.95 | 13.61 | 13.82 | 4,300,513 | +0.14(+0.99%) |
Nov 26, 2012 | 13.84 | 13.91 | 13.23 | 13.69 | 6,265,511 | -0.39(-2.77%) |
Nov 23, 2012 | 13.87 | 14.15 | 13.87 | 14.08 | 1,704,408 | +0.29(+2.12%) |
Nov 21, 2012 | 13.59 | 13.87 | 13.56 | 13.79 | 3,162,500 | +0.26(+1.94%) |
Nov 20, 2012 | 14.00 | 14.16 | 13.28 | 13.52 | 8,939,028 | -0.11(-0.77%) |
Nov 19, 2012 | 13.65 | 13.88 | 13.47 | 13.63 | 5,069,963 | +0.11(+0.78%) |
Nov 16, 2012 | 13.21 | 13.57 | 13.19 | 13.52 | 4,788,502 | +0.30(+2.27%) |
Nov 15, 2012 | 13.38 | 13.43 | 13.12 | 13.22 | 3,225,763 | -0.22(-1.62%) |
Nov 14, 2012 | 14.06 | 14.09 | 13.31 | 13.44 | 4,486,699 | -0.49(-3.50%) |
Nov 13, 2012 | 13.80 | 14.04 | 13.79 | 13.93 | 2,920,014 | +0.09(+0.65%) |
Nov 12, 2012 | 13.97 | 14.10 | 13.72 | 13.84 | 2,509,237 | -0.18(-1.28%) |
Nov 09, 2012 | 13.80 | 14.25 | 13.78 | 14.02 | 2,733,661 | +0.02(+0.16%) |
Nov 08, 2012 | 14.56 | 14.56 | 13.77 | 14.00 | 3,740,222 | -0.56(-3.87%) |
Nov 07, 2012 | 14.61 | 14.78 | 14.36 | 14.56 | 2,689,570 | -0.18(-1.22%) |
Nov 06, 2012 | 14.60 | 14.83 | 14.53 | 14.74 | 2,969,497 | +0.13(+0.92%) |
Nov 05, 2012 | 14.45 | 14.62 | 14.33 | 14.60 | 2,508,746 | +0.12(+0.83%) |
Nov 02, 2012 | 14.69 | 14.77 | 14.34 | 14.48 | 2,804,949 | -0.11(-0.77%) |
Nov 01, 2012 | 13.94 | 14.60 | 13.83 | 14.60 | 2,835,659 | +0.64(+4.57%) |
Oct 31, 2012 | 13.91 | 13.99 | 13.70 | 13.96 | 1,393,857 | +0.10(+0.70%) |
Oct 26, 2012 | 13.99 | 13.86 | 13.86 | 13.86 | 1,068,314 | -0.14(-1.02%) |
Oct 25, 2012 | 14.09 | 14.15 | 13.74 | 14.00 | 2,135,513 | +0.04(+0.27%) |
Oct 24, 2012 | 14.03 | 14.09 | 13.82 | 13.97 | 1,917,135 | +0.02(+0.11%) |
Oct 23, 2012 | 13.83 | 14.00 | 13.67 | 13.95 | 1,725,537 | -0.24(-1.69%) |
Oct 19, 2012 | 14.32 | 14.43 | 14.05 | 14.19 | 1,850,730 | -0.20(-1.36%) |
Oct 18, 2012 | 14.36 | 14.48 | 14.29 | 14.39 | 1,904,999 | -0.02(-0.16%) |
Oct 17, 2012 | 14.47 | 14.78 | 14.36 | 14.41 | 2,987,553 | +0.02(+0.10%) |
Oct 16, 2012 | 14.16 | 14.48 | 14.12 | 14.39 | 2,995,050 | +0.35(+2.46%) |
Oct 15, 2012 | 13.79 | 14.17 | 13.75 | 14.05 | 3,369,810 | +0.44(+3.25%) |
Oct 12, 2012 | 13.78 | 13.81 | 13.40 | 13.61 | 2,129,004 | -0.26(-1.84%) |
Oct 11, 2012 | 13.83 | 13.97 | 13.80 | 13.86 | 1,690,953 | +0.14(+1.04%) |
Oct 10, 2012 | 13.90 | 14.04 | 13.69 | 13.72 | 1,476,165 | -0.15(-1.08%) |
Oct 09, 2012 | 14.06 | 14.22 | 13.81 | 13.87 | 2,363,524 | -0.22(-1.55%) |
Oct 08, 2012 | 14.00 | 14.24 | 13.92 | 14.09 | 2,630,738 | +0.06(+0.43%) |
Oct 05, 2012 | 14.06 | 14.32 | 13.98 | 14.03 | 2,608,159 | +0.00(+0.00%) |
Oct 04, 2012 | 13.57 | 14.12 | 13.56 | 14.03 | 5,084,797 | +0.53(+3.95%) |
Oct 03, 2012 | 13.49 | 13.60 | 13.37 | 13.49 | 2,296,471 | +0.01(+0.06%) |
Oct 02, 2012 | 13.46 | 13.58 | 13.37 | 13.49 | 2,586,469 | -0.04(-0.28%) |
Oct 01, 2012 | 13.68 | 13.75 | 13.33 | 13.52 | 3,322,566 | -0.07(-0.50%) |
Sep 28, 2012 | 13.55 | 13.67 | 13.39 | 13.59 | 2,133,407 | -0.04(-0.28%) |
Sep 27, 2012 | 13.49 | 13.67 | 13.19 | 13.63 | 1,964,859 | +0.17(+1.23%) |
Sep 26, 2012 | 13.55 | 13.64 | 13.28 | 13.46 | 3,607,663 | -0.10(-0.72%) |
Sep 25, 2012 | 13.90 | 13.98 | 13.55 | 13.56 | 2,520,364 | -0.29(-2.06%) |
Sep 24, 2012 | 13.93 | 14.01 | 13.79 | 13.85 | 1,883,938 | -0.23(-1.65%) |
Sep 21, 2012 | 14.15 | 14.28 | 14.04 | 14.08 | 3,355,581 | +0.05(+0.32%) |
Sep 20, 2012 | 14.05 | 14.11 | 13.92 | 14.03 | 2,352,079 | -0.09(-0.64%) |
Sep 19, 2012 | 13.91 | 14.20 | 13.90 | 14.12 | 2,314,657 | +0.25(+1.79%) |
Sep 18, 2012 | 14.18 | 14.19 | 13.76 | 13.88 | 3,989,734 | -0.32(-2.22%) |
Sep 17, 2012 | 14.35 | 14.36 | 14.13 | 14.19 | 2,232,399 | -0.15(-1.05%) |
Sep 14, 2012 | 14.33 | 14.48 | 14.22 | 14.34 | 4,807,950 | +0.01(+0.05%) |
Sep 13, 2012 | 14.29 | 14.33 | 14.23 | 14.33 | 3,241,803 | +0.00(+0.00%) |
Sep 12, 2012 | 14.34 | 14.38 | 14.28 | 14.33 | 3,004,827 | +0.01(+0.10%) |
Sep 11, 2012 | 14.36 | 14.51 | 14.28 | 14.32 | 2,662,227 | -0.08(-0.57%) |
Sep 10, 2012 | 14.55 | 14.58 | 14.34 | 14.40 | 3,244,939 | -0.11(-0.78%) |
Sep 07, 2012 | 14.53 | 14.57 | 14.42 | 14.51 | 1,882,206 | +0.04(+0.26%) |
Sep 06, 2012 | 14.30 | 14.52 | 14.24 | 14.48 | 4,471,923 | +0.26(+1.86%) |
Sep 05, 2012 | 14.26 | 14.33 | 14.08 | 14.21 | 3,758,231 | +0.00(+0.00%) |
Sep 04, 2012 | 14.17 | 14.26 | 13.92 | 14.21 | 6,070,732 | +0.04(+0.26%) |
Aug 31, 2012 | 14.10 | 14.20 | 13.93 | 14.17 | 3,311,169 | +0.12(+0.85%) |
Aug 30, 2012 | 14.08 | 14.18 | 13.99 | 14.05 | 4,597,456 | -0.09(-0.63%) |
Aug 29, 2012 | 14.06 | 14.26 | 13.99 | 14.14 | 4,450,423 | +0.19(+1.40%) |
Aug 27, 2012 | 13.87 | 14.05 | 13.80 | 13.95 | 5,093,490 | +0.09(+0.65%) |
Aug 24, 2012 | 13.47 | 13.89 | 13.45 | 13.86 | 4,409,820 | +0.35(+2.60%) |
Aug 23, 2012 | 13.62 | 13.72 | 13.40 | 13.51 | 5,540,885 | -0.12(-0.88%) |
Aug 22, 2012 | 13.73 | 13.90 | 13.47 | 13.63 | 16,349,319 | +0.85(+6.62%) |
Aug 21, 2012 | 12.41 | 12.78 | 12.36 | 12.78 | 8,441,440 | +0.44(+3.58%) |
Aug 20, 2012 | 12.60 | 12.68 | 12.30 | 12.34 | 3,430,408 | -0.23(-1.84%) |
Aug 17, 2012 | 12.18 | 12.61 | 12.18 | 12.57 | 5,285,778 | +0.51(+4.22%) |
Aug 16, 2012 | 11.97 | 12.11 | 11.94 | 12.06 | 1,832,113 | +0.05(+0.44%) |
Aug 15, 2012 | 11.88 | 12.04 | 11.88 | 12.01 | 3,056,809 | +0.11(+0.94%) |
Aug 14, 2012 | 11.82 | 11.98 | 11.79 | 11.90 | 2,611,630 | +0.17(+1.47%) |
Aug 13, 2012 | 11.80 | 11.85 | 11.60 | 11.73 | 2,629,862 | -0.07(-0.57%) |
Aug 10, 2012 | 11.91 | 11.97 | 11.73 | 11.79 | 2,410,321 | -0.18(-1.50%) |
Aug 09, 2012 | 11.96 | 12.03 | 11.91 | 11.97 | 2,433,283 | +0.01(+0.06%) |
Aug 08, 2012 | 11.94 | 12.05 | 11.89 | 11.97 | 1,717,676 | +0.03(+0.25%) |
Aug 07, 2012 | 11.86 | 12.12 | 11.85 | 11.94 | 2,872,067 | +0.19(+1.59%) |
Aug 06, 2012 | 11.80 | 11.90 | 11.75 | 11.75 | 1,896,811 | +0.03(+0.26%) |
Aug 03, 2012 | 11.47 | 11.78 | 11.42 | 11.72 | 1,874,877 | +0.43(+3.78%) |
Aug 02, 2012 | 11.40 | 11.52 | 11.17 | 11.29 | 2,194,951 | -0.20(-1.76%) |
Aug 01, 2012 | 11.51 | 11.63 | 11.44 | 11.49 | 2,594,347 | +0.03(+0.26%) |
Jul 31, 2012 | 11.49 | 11.61 | 11.39 | 11.46 | 2,489,728 | -0.08(-0.71%) |
Jul 30, 2012 | 11.57 | 11.71 | 11.49 | 11.55 | 5,367,609 | +0.16(+1.45%) |
Jul 27, 2012 | 11.23 | 11.50 | 11.23 | 11.38 | 4,178,473 | +0.18(+1.64%) |
Jul 26, 2012 | 11.08 | 11.31 | 10.87 | 11.20 | 7,502,395 | +0.06(+0.50%) |
Jul 25, 2012 | 10.87 | 11.28 | 10.86 | 11.14 | 2,831,228 | +0.31(+2.90%) |
Jul 24, 2012 | 10.93 | 10.96 | 10.72 | 10.83 | 3,390,615 | -0.09(-0.82%) |
Jul 23, 2012 | 11.01 | 11.05 | 10.82 | 10.92 | 2,250,791 | -0.27(-2.41%) |
Jul 20, 2012 | 11.36 | 11.36 | 11.14 | 11.19 | 1,683,312 | -0.22(-1.93%) |
Jul 19, 2012 | 11.38 | 11.53 | 11.35 | 11.41 | 2,279,175 | +0.04(+0.36%) |
Jul 18, 2012 | 11.08 | 11.40 | 11.07 | 11.37 | 2,407,862 | +0.25(+2.22%) |
Jul 17, 2012 | 11.16 | 11.24 | 11.04 | 11.12 | 2,087,917 | -0.02(-0.13%) |
Jul 16, 2012 | 11.13 | 11.26 | 10.99 | 11.14 | 2,049,478 | -0.06(-0.54%) |
Jul 13, 2012 | 10.89 | 11.22 | 10.87 | 11.20 | 2,225,536 | +0.34(+3.17%) |
Jul 12, 2012 | 10.78 | 10.94 | 10.69 | 10.85 | 2,617,761 | -0.02(-0.21%) |
Jul 11, 2012 | 10.96 | 11.05 | 10.78 | 10.87 | 2,344,581 | -0.08(-0.75%) |
Jul 10, 2012 | 11.05 | 11.14 | 10.86 | 10.96 | 2,078,048 | -0.04(-0.41%) |
Jul 09, 2012 | 11.08 | 11.12 | 10.94 | 11.00 | 2,043,074 | -0.11(-1.01%) |
Jul 06, 2012 | 11.22 | 11.32 | 11.06 | 11.11 | 2,725,208 | -0.22(-1.98%) |
Jul 05, 2012 | 11.11 | 11.37 | 11.11 | 11.34 | 3,630,792 | +0.20(+1.81%) |
Jul 03, 2012 | 11.13 | 11.28 | 10.99 | 11.14 | 1,708,942 | +0.04(+0.34%) |
Jul 02, 2012 | 11.11 | 11.23 | 10.96 | 11.10 | 3,140,391 | -0.01(-0.07%) |
Jun 29, 2012 | 10.83 | 11.15 | 10.75 | 11.11 | 4,398,716 | +0.46(+4.36%) |
Jun 28, 2012 | 10.57 | 10.71 | 10.45 | 10.64 | 2,654,695 | -0.04(-0.35%) |
Jun 27, 2012 | 10.54 | 10.73 | 10.50 | 10.68 | 3,511,242 | +0.13(+1.21%) |
Jun 26, 2012 | 10.44 | 10.57 | 10.37 | 10.55 | 2,894,293 | +0.11(+1.08%) |
Jun 25, 2012 | 10.32 | 10.50 | 10.30 | 10.44 | 3,439,463 | -0.04(-0.36%) |
Jun 22, 2012 | 10.49 | 10.54 | 10.44 | 10.48 | 4,344,748 | +0.01(+0.07%) |
Jun 21, 2012 | 10.63 | 10.65 | 10.41 | 10.47 | 3,158,183 | -0.15(-1.41%) |
Jun 20, 2012 | 10.53 | 10.68 | 10.39 | 10.62 | 3,159,304 | +0.10(+0.92%) |
Jun 19, 2012 | 10.36 | 10.61 | 10.34 | 10.52 | 3,790,074 | +0.17(+1.66%) |
Jun 18, 2012 | 10.35 | 10.39 | 10.12 | 10.35 | 3,414,163 | -0.08(-0.79%) |
Jun 15, 2012 | 10.25 | 10.46 | 10.16 | 10.43 | 3,618,149 | +0.18(+1.75%) |
Jun 14, 2012 | 10.34 | 10.72 | 10.16 | 10.25 | 2,666,142 | +0.01(+0.15%) |
Jun 13, 2012 | 10.72 | 10.72 | 10.18 | 10.24 | 4,242,025 | -0.55(-5.07%) |
Jun 12, 2012 | 10.66 | 10.81 | 10.58 | 10.78 | 3,200,912 | +0.20(+1.91%) |
Jun 11, 2012 | 10.89 | 10.92 | 10.58 | 10.58 | 3,372,608 | -0.22(-2.01%) |
Jun 08, 2012 | 10.66 | 10.85 | 10.64 | 10.80 | 3,576,371 | +0.12(+1.12%) |
Jun 07, 2012 | 10.86 | 10.96 | 10.50 | 10.68 | 3,662,864 | -0.09(-0.82%) |
Jun 06, 2012 | 10.90 | 10.99 | 10.65 | 10.77 | 3,853,984 | -0.03(-0.28%) |
Jun 05, 2012 | 10.45 | 10.86 | 10.44 | 10.80 | 4,993,299 | +0.34(+3.21%) |
Jun 04, 2012 | 10.57 | 10.69 | 10.28 | 10.46 | 3,513,170 | -0.11(-1.06%) |
Jun 01, 2012 | 10.66 | 10.69 | 10.47 | 10.57 | 5,800,292 | -0.32(-2.94%) |
May 31, 2012 | 11.19 | 11.19 | 10.79 | 10.89 | 4,151,819 | -0.25(-2.27%) |
May 30, 2012 | 11.39 | 11.42 | 11.10 | 11.15 | 2,628,253 | -0.34(-2.92%) |
May 29, 2012 | 11.42 | 11.52 | 11.32 | 11.48 | 3,077,486 | +0.18(+1.58%) |
May 25, 2012 | 11.30 | 11.44 | 11.21 | 11.30 | 3,677,213 | +0.04(+0.40%) |
May 24, 2012 | 11.38 | 11.48 | 11.10 | 11.26 | 4,316,886 | -0.12(-1.05%) |
May 23, 2012 | 11.15 | 11.40 | 11.08 | 11.38 | 4,516,288 | +0.14(+1.26%) |
May 22, 2012 | 11.22 | 11.45 | 11.16 | 11.24 | 3,966,415 | -0.01(-0.13%) |
May 21, 2012 | 11.12 | 11.25 | 10.93 | 11.25 | 4,435,650 | +0.17(+1.51%) |
May 18, 2012 | 11.05 | 11.24 | 10.92 | 11.08 | 4,884,164 | +0.06(+0.58%) |
May 17, 2012 | 11.36 | 11.55 | 11.01 | 11.02 | 6,147,064 | -0.32(-2.83%) |
May 16, 2012 | 11.30 | 11.57 | 11.17 | 11.34 | 14,671,673 | +0.41(+3.75%) |
May 15, 2012 | 10.79 | 11.15 | 10.74 | 10.93 | 6,842,466 | +0.18(+1.66%) |
May 14, 2012 | 10.68 | 11.03 | 10.66 | 10.75 | 4,754,579 | +0.01(+0.07%) |
May 11, 2012 | 10.77 | 10.98 | 10.69 | 10.74 | 3,165,865 | -0.09(-0.83%) |
May 10, 2012 | 10.86 | 11.01 | 10.71 | 10.83 | 2,535,082 | +0.03(+0.28%) |
May 09, 2012 | 10.63 | 10.85 | 10.54 | 10.80 | 2,634,865 | +0.03(+0.28%) |
May 08, 2012 | 11.18 | 11.22 | 10.55 | 10.77 | 6,331,073 | -0.53(-4.68%) |
May 07, 2012 | 11.24 | 11.54 | 11.24 | 11.30 | 2,735,889 | +0.01(+0.13%) |
May 04, 2012 | 11.55 | 11.71 | 11.27 | 11.29 | 2,279,308 | -0.34(-2.95%) |
May 03, 2012 | 11.96 | 11.97 | 11.53 | 11.63 | 2,825,067 | -0.32(-2.68%) |
May 02, 2012 | 11.66 | 11.98 | 11.56 | 11.95 | 4,277,267 | +0.23(+1.97%) |