Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.14 | 14.18 | 13.96 | 13.98 | 4,090,442 | -0.16(-1.10%) |
May 30, 2013 | 14.15 | 14.20 | 14.10 | 14.14 | 3,314,581 | -0.12(-0.85%) |
May 29, 2013 | 14.25 | 14.32 | 14.21 | 14.26 | 4,826,794 | -0.28(-1.95%) |
May 28, 2013 | 14.63 | 14.66 | 14.53 | 14.54 | 4,253,484 | +0.16(+1.13%) |
May 24, 2013 | 14.44 | 14.45 | 14.35 | 14.38 | 5,555,745 | -0.10(-0.69%) |
May 23, 2013 | 14.44 | 14.54 | 14.35 | 14.48 | 8,392,405 | -0.27(-1.83%) |
May 22, 2013 | 14.84 | 14.91 | 14.71 | 14.75 | 3,931,122 | -0.16(-1.05%) |
May 21, 2013 | 14.86 | 14.92 | 14.83 | 14.91 | 4,682,138 | +0.01(+0.05%) |
May 20, 2013 | 14.89 | 14.91 | 14.86 | 14.90 | 3,359,551 | +0.13(+0.91%) |
May 17, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 1,623,474 | +0.11(+0.73%) |
May 16, 2013 | 14.67 | 14.71 | 14.63 | 14.66 | 1,596,192 | -0.05(-0.34%) |
May 15, 2013 | 14.62 | 14.73 | 14.60 | 14.71 | 4,429,513 | +0.06(+0.44%) |
May 13, 2013 | 14.64 | 14.66 | 14.60 | 14.64 | 2,189,546 | -0.11(-0.72%) |
May 10, 2013 | 14.69 | 14.76 | 14.69 | 14.75 | 2,289,160 | +0.07(+0.48%) |
May 09, 2013 | 14.68 | 14.74 | 14.66 | 14.68 | 4,770,520 | -0.08(-0.53%) |
May 08, 2013 | 14.74 | 14.77 | 14.71 | 14.76 | 4,564,341 | +0.01(+0.10%) |
May 07, 2013 | 14.68 | 14.78 | 14.68 | 14.74 | 5,134,596 | +0.13(+0.87%) |
May 06, 2013 | 14.55 | 14.64 | 14.55 | 14.62 | 2,080,669 | +0.07(+0.49%) |
May 03, 2013 | 14.50 | 14.59 | 14.47 | 14.54 | 2,982,655 | +0.13(+0.89%) |
May 02, 2013 | 14.42 | 14.45 | 14.36 | 14.42 | 5,623,653 | +0.05(+0.35%) |
May 01, 2013 | 14.47 | 14.48 | 14.32 | 14.37 | 3,467,692 | -0.16(-1.07%) |
Apr 30, 2013 | 14.42 | 14.52 | 14.35 | 14.52 | 3,039,148 | +0.05(+0.34%) |
Apr 29, 2013 | 14.37 | 14.52 | 14.37 | 14.47 | 2,438,885 | +0.09(+0.59%) |
Apr 26, 2013 | 14.38 | 14.42 | 14.37 | 14.39 | 2,483,677 | -0.03(-0.20%) |
Apr 25, 2013 | 14.32 | 14.46 | 14.28 | 14.42 | 2,997,110 | +0.20(+1.40%) |
Apr 24, 2013 | 14.13 | 14.25 | 14.11 | 14.22 | 2,798,330 | +0.12(+0.86%) |
Apr 23, 2013 | 14.10 | 14.14 | 14.02 | 14.10 | 4,333,655 | -0.03(-0.20%) |
Apr 22, 2013 | 14.04 | 14.15 | 14.03 | 14.13 | 3,129,460 | +0.11(+0.81%) |
Apr 19, 2013 | 13.96 | 14.06 | 13.94 | 14.01 | 4,201,278 | +0.26(+1.91%) |
Apr 18, 2013 | 13.79 | 13.81 | 13.71 | 13.75 | 3,693,509 | +0.01(+0.08%) |
Apr 17, 2013 | 13.79 | 13.79 | 13.63 | 13.74 | 3,999,241 | -0.10(-0.69%) |
Apr 16, 2013 | 13.84 | 13.87 | 13.76 | 13.84 | 4,125,315 | +0.13(+0.98%) |
Apr 15, 2013 | 13.85 | 13.88 | 13.67 | 13.70 | 5,200,066 | -0.29(-2.08%) |
Apr 12, 2013 | 14.03 | 14.05 | 13.30 | 13.99 | 4,105,789 | -0.01(-0.10%) |
Apr 11, 2013 | 14.06 | 14.06 | 14.00 | 14.01 | 3,978,618 | +0.00(+0.00%) |
Apr 10, 2013 | 13.91 | 14.04 | 13.90 | 14.01 | 3,702,353 | +0.19(+1.39%) |
Apr 09, 2013 | 13.74 | 13.89 | 13.73 | 13.81 | 3,235,845 | +0.02(+0.15%) |
Apr 08, 2013 | 13.73 | 13.80 | 13.67 | 13.79 | 2,679,880 | -0.02(-0.15%) |
Apr 05, 2013 | 13.60 | 13.83 | 13.58 | 13.81 | 8,784,139 | -0.26(-1.87%) |
Apr 04, 2013 | 14.02 | 14.08 | 13.99 | 14.08 | 4,160,434 | +0.02(+0.15%) |
Apr 03, 2013 | 14.13 | 14.16 | 14.03 | 14.06 | 4,144,335 | -0.13(-0.90%) |
Apr 02, 2013 | 14.15 | 14.21 | 14.11 | 14.18 | 11,548,575 | +0.23(+1.63%) |
Apr 01, 2013 | 14.07 | 14.08 | 13.92 | 13.96 | 2,221,817 | -0.13(-0.91%) |
Mar 28, 2013 | 14.02 | 14.10 | 13.99 | 14.08 | 7,301,325 | +0.05(+0.35%) |
Mar 27, 2013 | 13.98 | 14.03 | 13.96 | 14.03 | 3,697,981 | +0.04(+0.30%) |
Mar 26, 2013 | 13.96 | 14.01 | 13.91 | 13.99 | 4,267,806 | +0.23(+1.65%) |
Mar 25, 2013 | 13.87 | 13.91 | 13.75 | 13.76 | 3,772,312 | -0.11(-0.77%) |
Mar 22, 2013 | 13.86 | 13.90 | 13.84 | 13.87 | 3,684,981 | +0.07(+0.51%) |
Mar 21, 2013 | 13.84 | 13.88 | 13.79 | 13.80 | 2,873,217 | -0.05(-0.33%) |
Mar 20, 2013 | 13.81 | 13.86 | 13.78 | 13.85 | 4,592,640 | +0.13(+0.96%) |
Mar 19, 2013 | 13.83 | 13.84 | 13.63 | 13.71 | 6,828,391 | -0.01(-0.10%) |
Mar 18, 2013 | 13.74 | 13.78 | 13.69 | 13.73 | 8,427,595 | -0.17(-1.23%) |
Mar 15, 2013 | 13.91 | 13.94 | 13.87 | 13.90 | 6,648,351 | -0.18(-1.26%) |
Mar 14, 2013 | 14.06 | 14.13 | 14.06 | 14.08 | 3,521,745 | -0.01(-0.05%) |
Mar 13, 2013 | 14.13 | 14.13 | 14.06 | 14.08 | 5,025,664 | -0.16(-1.10%) |
Mar 12, 2013 | 14.25 | 14.32 | 14.20 | 14.24 | 3,203,304 | -0.13(-0.91%) |
Mar 11, 2013 | 14.43 | 14.44 | 14.36 | 14.37 | 3,200,149 | -0.03(-0.22%) |
Mar 08, 2013 | 14.40 | 14.42 | 14.34 | 14.40 | 6,090,050 | +0.11(+0.79%) |
Mar 07, 2013 | 14.23 | 14.30 | 14.23 | 14.29 | 2,030,638 | +0.10(+0.70%) |
Mar 06, 2013 | 14.21 | 14.23 | 14.18 | 14.19 | 4,331,129 | +0.02(+0.15%) |
Mar 05, 2013 | 14.13 | 14.19 | 14.10 | 14.17 | 3,645,014 | +0.03(+0.20%) |
Mar 04, 2013 | 14.12 | 14.16 | 14.08 | 14.14 | 4,505,530 | -0.14(-0.99%) |
Mar 01, 2013 | 14.27 | 14.31 | 14.20 | 14.28 | 4,984,256 | +0.00(+0.00%) |
Feb 28, 2013 | 14.30 | 14.37 | 14.28 | 14.28 | 5,799,825 | +0.08(+0.55%) |
Feb 27, 2013 | 14.03 | 14.26 | 14.00 | 14.20 | 7,508,146 | +0.27(+1.94%) |
Feb 26, 2013 | 13.98 | 14.00 | 13.84 | 13.93 | 9,240,453 | +0.03(+0.20%) |
Feb 25, 2013 | 14.13 | 14.17 | 13.90 | 13.91 | 6,232,610 | -0.02(-0.15%) |
Feb 22, 2013 | 14.07 | 14.08 | 13.89 | 13.93 | 9,312,346 | -0.12(-0.86%) |
Feb 21, 2013 | 14.07 | 14.09 | 13.97 | 14.05 | 7,675,863 | -0.16(-1.15%) |
Feb 20, 2013 | 14.32 | 14.32 | 14.16 | 14.21 | 6,205,861 | -0.09(-0.65%) |
Feb 19, 2013 | 14.27 | 14.35 | 14.27 | 14.30 | 6,511,975 | -0.05(-0.35%) |
Feb 15, 2013 | 14.37 | 14.39 | 14.30 | 14.35 | 1,698,143 | +0.01(+0.10%) |
Feb 14, 2013 | 14.33 | 14.37 | 14.32 | 14.34 | 2,751,951 | -0.03(-0.20%) |
Feb 13, 2013 | 14.35 | 14.40 | 14.35 | 14.37 | 2,872,108 | +0.02(+0.15%) |
Feb 12, 2013 | 14.32 | 14.37 | 14.30 | 14.35 | 1,890,793 | +0.03(+0.20%) |
Feb 11, 2013 | 14.31 | 14.34 | 14.25 | 14.32 | 3,489,392 | +0.04(+0.25%) |
Feb 08, 2013 | 14.23 | 14.30 | 14.23 | 14.28 | 4,320,867 | +0.16(+1.11%) |
Feb 07, 2013 | 14.19 | 14.19 | 14.06 | 14.13 | 6,238,898 | -0.09(-0.65%) |
Feb 06, 2013 | 14.13 | 14.25 | 14.08 | 14.22 | 38,850,496 | +0.03(+0.20%) |
Feb 04, 2013 | 14.32 | 14.32 | 14.16 | 14.19 | 5,620,545 | -0.24(-1.67%) |
Feb 01, 2013 | 14.43 | 14.47 | 14.37 | 14.43 | 2,637,778 | +0.03(+0.20%) |
Jan 31, 2013 | 14.45 | 14.45 | 14.39 | 14.40 | 3,156,654 | -0.04(-0.25%) |
Jan 30, 2013 | 14.35 | 14.47 | 14.35 | 14.44 | 5,504,984 | -0.01(-0.05%) |
Jan 29, 2013 | 14.31 | 14.46 | 14.31 | 14.45 | 3,448,626 | +0.11(+0.79%) |
Jan 28, 2013 | 14.32 | 14.36 | 14.30 | 14.33 | 2,787,442 | -0.09(-0.59%) |
Jan 25, 2013 | 14.45 | 14.45 | 14.34 | 14.42 | 2,271,337 | +0.01(+0.10%) |
Jan 24, 2013 | 14.47 | 14.47 | 14.40 | 14.40 | 4,061,404 | +0.11(+0.74%) |
Jan 23, 2013 | 14.33 | 14.35 | 14.28 | 14.30 | 3,255,915 | -0.02(-0.15%) |
Jan 22, 2013 | 14.31 | 14.35 | 14.29 | 14.32 | 2,985,154 | +0.04(+0.25%) |
Jan 18, 2013 | 14.22 | 14.30 | 14.18 | 14.28 | 8,696,994 | +0.03(+0.20%) |
Jan 17, 2013 | 14.20 | 14.30 | 14.19 | 14.25 | 3,964,739 | +0.07(+0.50%) |
Jan 16, 2013 | 14.14 | 14.23 | 14.13 | 14.18 | 20,165,618 | +0.05(+0.35%) |
Jan 15, 2013 | 14.14 | 14.15 | 14.11 | 14.13 | 6,909,849 | +0.01(+0.05%) |
Jan 14, 2013 | 14.13 | 14.15 | 14.08 | 14.13 | 3,185,083 | -0.02(-0.15%) |
Jan 11, 2013 | 14.13 | 14.15 | 14.08 | 14.15 | 4,270,634 | -0.08(-0.55%) |
Jan 10, 2013 | 14.20 | 14.27 | 14.16 | 14.23 | 3,818,628 | +0.09(+0.65%) |
Jan 09, 2013 | 14.12 | 14.17 | 14.09 | 14.13 | 4,575,841 | +0.18(+1.32%) |
Jan 08, 2013 | 14.01 | 14.01 | 13.92 | 13.95 | 3,724,128 | -0.08(-0.56%) |
Jan 07, 2013 | 14.01 | 14.03 | 13.98 | 14.03 | 3,404,451 | +0.03(+0.20%) |
Jan 04, 2013 | 13.93 | 14.03 | 13.93 | 14.00 | 2,646,129 | +0.09(+0.66%) |
Jan 03, 2013 | 13.93 | 14.00 | 13.89 | 13.91 | 4,126,317 | -0.20(-1.41%) |
Jan 02, 2013 | 14.03 | 14.12 | 13.79 | 14.10 | 11,313,681 | +0.32(+2.32%) |
Dec 31, 2012 | 13.61 | 13.81 | 13.61 | 13.79 | 2,884,866 | +0.16(+1.20%) |
Dec 28, 2012 | 13.60 | 13.68 | 13.56 | 13.62 | 5,487,622 | -0.03(-0.21%) |
Dec 27, 2012 | 13.62 | 13.67 | 13.58 | 13.65 | 2,656,279 | +0.01(+0.10%) |
Dec 26, 2012 | 13.64 | 13.69 | 13.63 | 13.64 | 2,098,377 | +0.06(+0.42%) |
Dec 24, 2012 | 13.57 | 13.60 | 13.56 | 13.58 | 1,126,262 | +0.00(+0.00%) |
Dec 21, 2012 | 13.55 | 13.60 | 13.52 | 13.58 | 4,422,680 | -0.10(-0.73%) |
Dec 20, 2012 | 13.62 | 13.71 | 13.59 | 13.68 | 2,810,816 | +0.09(+0.68%) |
Dec 19, 2012 | 13.64 | 13.64 | 13.57 | 13.59 | 6,698,088 | -0.04(-0.26%) |
Dec 18, 2012 | 13.59 | 13.65 | 13.52 | 13.62 | 11,224,115 | -0.01(-0.07%) |
Dec 17, 2012 | 13.61 | 13.64 | 13.56 | 13.63 | 8,086,847 | -0.05(-0.39%) |
Dec 14, 2012 | 13.68 | 13.73 | 13.65 | 13.68 | 4,319,602 | +0.13(+0.94%) |
Dec 13, 2012 | 13.61 | 13.61 | 13.53 | 13.56 | 9,311,015 | -0.09(-0.67%) |
Dec 12, 2012 | 13.65 | 13.71 | 13.61 | 13.65 | 8,757,281 | +0.01(+0.10%) |
Dec 11, 2012 | 13.61 | 13.70 | 13.57 | 13.64 | 4,481,016 | +0.06(+0.42%) |
Dec 10, 2012 | 13.54 | 13.61 | 13.53 | 13.58 | 3,100,152 | -0.01(-0.08%) |
Dec 07, 2012 | 13.54 | 13.61 | 13.53 | 13.59 | 2,674,939 | +0.02(+0.13%) |
Dec 06, 2012 | 13.48 | 13.58 | 13.48 | 13.57 | 4,732,335 | +0.05(+0.36%) |
Dec 05, 2012 | 13.59 | 13.64 | 13.52 | 13.52 | 4,364,771 | +0.20(+1.54%) |
Dec 04, 2012 | 13.35 | 13.41 | 13.32 | 13.32 | 6,331,602 | -0.16(-1.15%) |
Nov 30, 2012 | 13.49 | 13.51 | 13.44 | 13.47 | 8,175,861 | -0.04(-0.26%) |
Nov 29, 2012 | 13.56 | 13.58 | 13.43 | 13.51 | 7,618,757 | +0.03(+0.21%) |
Nov 28, 2012 | 13.36 | 13.50 | 13.33 | 13.48 | 3,641,962 | +0.08(+0.58%) |
Nov 27, 2012 | 13.44 | 13.48 | 13.40 | 13.40 | 3,472,352 | -0.09(-0.68%) |
Nov 26, 2012 | 13.46 | 13.49 | 13.42 | 13.49 | 3,993,199 | -0.01(-0.10%) |
Nov 23, 2012 | 13.49 | 13.55 | 13.45 | 13.51 | 2,513,102 | +0.27(+2.02%) |
Nov 21, 2012 | 13.23 | 13.27 | 13.17 | 13.24 | 2,476,750 | +0.10(+0.72%) |
Nov 20, 2012 | 13.13 | 13.17 | 13.08 | 13.15 | 4,866,328 | -0.07(-0.56%) |
Nov 19, 2012 | 13.16 | 13.24 | 13.13 | 13.22 | 5,053,133 | +0.21(+1.63%) |
Nov 16, 2012 | 13.00 | 13.02 | 12.89 | 13.01 | 9,500,319 | +0.01(+0.11%) |
Nov 15, 2012 | 12.99 | 13.06 | 12.93 | 12.99 | 4,598,289 | +0.04(+0.33%) |
Nov 14, 2012 | 13.09 | 13.12 | 12.91 | 12.95 | 4,159,847 | -0.09(-0.70%) |
Nov 13, 2012 | 13.01 | 13.13 | 12.97 | 13.04 | 8,747,019 | -0.11(-0.83%) |
Nov 12, 2012 | 13.15 | 13.21 | 13.14 | 13.15 | 3,024,044 | +0.09(+0.67%) |
Nov 09, 2012 | 12.97 | 13.15 | 12.97 | 13.06 | 4,695,529 | +0.01(+0.05%) |
Nov 08, 2012 | 13.18 | 13.25 | 13.06 | 13.06 | 4,701,641 | -0.20(-1.54%) |
Nov 07, 2012 | 13.36 | 13.36 | 13.14 | 13.26 | 8,066,640 | -0.28(-2.08%) |
Nov 06, 2012 | 13.36 | 13.62 | 13.36 | 13.54 | 17,521,910 | +0.15(+1.10%) |
Nov 05, 2012 | 13.35 | 13.41 | 13.32 | 13.40 | 4,519,917 | +0.10(+0.74%) |
Nov 02, 2012 | 13.43 | 13.44 | 13.28 | 13.30 | 4,870,241 | -0.03(-0.21%) |
Nov 01, 2012 | 13.24 | 13.32 | 13.21 | 13.32 | 5,038,319 | +0.28(+2.16%) |
Oct 31, 2012 | 13.21 | 13.21 | 12.98 | 13.04 | 6,837,307 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,658,877 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.34 | 13.25 | 13.32 | 6,375,627 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.30 | 13.16 | 13.20 | 8,527,895 | +0.27(+2.07%) |
Oct 23, 2012 | 12.93 | 12.96 | 12.79 | 12.93 | 12,292,579 | +0.08(+0.60%) |
Oct 19, 2012 | 12.99 | 13.01 | 12.81 | 12.85 | 7,775,107 | -0.18(-1.38%) |
Oct 18, 2012 | 13.03 | 13.07 | 12.98 | 13.03 | 4,557,436 | -0.03(-0.24%) |
Oct 17, 2012 | 12.97 | 13.10 | 12.95 | 13.06 | 4,391,358 | +0.05(+0.38%) |
Oct 16, 2012 | 12.92 | 13.05 | 12.92 | 13.01 | 3,531,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.85 | 12.89 | 12.79 | 12.85 | 3,755,606 | +0.10(+0.77%) |
Oct 12, 2012 | 12.78 | 12.80 | 12.71 | 12.75 | 3,495,744 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.85 | 12.78 | 12.80 | 4,023,044 | -0.04(-0.33%) |
Oct 10, 2012 | 12.91 | 12.92 | 12.80 | 12.84 | 4,711,342 | -0.04(-0.27%) |
Oct 09, 2012 | 12.97 | 12.98 | 12.85 | 12.87 | 2,438,557 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.94 | 12.85 | 12.92 | 2,228,069 | -0.08(-0.65%) |
Oct 05, 2012 | 13.04 | 13.08 | 12.97 | 13.01 | 3,633,225 | +0.04(+0.27%) |
Oct 04, 2012 | 12.95 | 12.99 | 12.89 | 12.97 | 5,868,188 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.09 | 12.91 | 12.97 | 53,356,600 | +0.05(+0.38%) |
Oct 02, 2012 | 12.94 | 12.99 | 12.89 | 12.92 | 5,718,662 | -0.01(-0.11%) |
Oct 01, 2012 | 12.89 | 13.01 | 12.88 | 12.93 | 7,165,079 | +0.10(+0.77%) |
Sep 28, 2012 | 12.87 | 12.87 | 12.78 | 12.83 | 3,789,577 | -0.00(-0.03%) |
Sep 27, 2012 | 12.78 | 12.88 | 12.76 | 12.83 | 20,500,054 | +0.24(+1.90%) |
Sep 26, 2012 | 12.65 | 12.66 | 12.56 | 12.60 | 3,942,490 | -0.02(-0.20%) |
Sep 25, 2012 | 12.77 | 12.79 | 12.61 | 12.62 | 3,987,902 | -0.16(-1.21%) |
Sep 24, 2012 | 12.73 | 12.80 | 12.71 | 12.78 | 4,426,797 | +0.05(+0.39%) |
Sep 21, 2012 | 12.76 | 12.78 | 12.72 | 12.73 | 3,051,616 | -0.04(-0.33%) |
Sep 20, 2012 | 12.75 | 12.78 | 12.67 | 12.77 | 3,232,632 | -0.12(-0.93%) |
Sep 19, 2012 | 12.86 | 12.92 | 12.82 | 12.89 | 4,794,814 | +0.06(+0.50%) |
Sep 18, 2012 | 12.81 | 12.85 | 12.79 | 12.82 | 2,373,466 | +0.05(+0.39%) |
Sep 17, 2012 | 12.82 | 12.84 | 12.75 | 12.78 | 2,939,639 | -0.07(-0.55%) |
Sep 14, 2012 | 12.80 | 12.93 | 12.79 | 12.85 | 4,253,564 | +0.19(+1.50%) |
Sep 13, 2012 | 12.47 | 12.74 | 12.44 | 12.66 | 5,485,081 | +0.18(+1.47%) |
Sep 12, 2012 | 12.46 | 12.49 | 12.42 | 12.47 | 3,147,189 | +0.11(+0.91%) |
Sep 11, 2012 | 12.30 | 12.37 | 12.27 | 12.36 | 3,142,216 | +0.12(+0.98%) |
Sep 10, 2012 | 12.25 | 12.32 | 12.22 | 12.24 | 2,931,707 | -0.02(-0.17%) |
Sep 07, 2012 | 12.20 | 12.27 | 12.18 | 12.26 | 5,021,632 | +0.30(+2.47%) |
Sep 06, 2012 | 11.77 | 12.00 | 11.75 | 11.96 | 13,475,788 | +0.18(+1.50%) |
Sep 05, 2012 | 11.81 | 11.84 | 11.77 | 11.79 | 3,919,655 | -0.06(-0.54%) |
Sep 04, 2012 | 11.91 | 11.94 | 11.82 | 11.85 | 3,524,645 | -0.13(-1.06%) |
Aug 31, 2012 | 11.96 | 12.01 | 11.91 | 11.98 | 3,729,888 | +0.13(+1.13%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.84 | 11.84 | 2,786,433 | -0.20(-1.70%) |
Aug 29, 2012 | 12.05 | 12.08 | 12.01 | 12.05 | 2,526,106 | +0.04(+0.35%) |
Aug 27, 2012 | 12.06 | 12.07 | 11.99 | 12.01 | 2,219,594 | -0.04(-0.35%) |
Aug 24, 2012 | 12.02 | 12.08 | 11.98 | 12.05 | 2,112,064 | +0.02(+0.18%) |
Aug 23, 2012 | 12.11 | 12.12 | 12.03 | 12.03 | 2,628,965 | -0.01(-0.12%) |
Aug 22, 2012 | 12.03 | 12.07 | 11.97 | 12.04 | 3,092,618 | -0.08(-0.70%) |
Aug 21, 2012 | 12.16 | 12.20 | 12.08 | 12.13 | 1,662,166 | -0.03(-0.23%) |
Aug 20, 2012 | 12.09 | 12.17 | 12.08 | 12.15 | 2,047,246 | +0.04(+0.29%) |
Aug 17, 2012 | 12.14 | 12.15 | 12.08 | 12.12 | 3,611,570 | +0.06(+0.47%) |
Aug 16, 2012 | 12.06 | 12.10 | 12.00 | 12.06 | 2,618,656 | -0.01(-0.06%) |
Aug 15, 2012 | 12.06 | 12.11 | 12.03 | 12.07 | 2,020,028 | -0.02(-0.18%) |
Aug 14, 2012 | 12.13 | 12.13 | 12.06 | 12.09 | 2,271,556 | +0.05(+0.41%) |
Aug 13, 2012 | 12.06 | 12.08 | 12.00 | 12.04 | 3,572,564 | -0.03(-0.23%) |
Aug 10, 2012 | 12.04 | 12.08 | 12.01 | 12.07 | 3,651,219 | -0.11(-0.93%) |
Aug 09, 2012 | 12.16 | 12.25 | 12.15 | 12.18 | 2,803,684 | +0.06(+0.52%) |
Aug 08, 2012 | 12.04 | 12.14 | 12.04 | 12.12 | 8,213,823 | +0.01(+0.06%) |
Aug 07, 2012 | 12.07 | 12.17 | 12.07 | 12.11 | 6,286,678 | +0.09(+0.76%) |
Aug 06, 2012 | 12.01 | 12.09 | 11.99 | 12.02 | 3,835,300 | +0.05(+0.41%) |
Aug 03, 2012 | 11.91 | 12.02 | 11.88 | 11.97 | 10,240,855 | +0.21(+1.80%) |
Aug 02, 2012 | 11.72 | 11.84 | 11.70 | 11.76 | 4,886,275 | -0.04(-0.36%) |
Aug 01, 2012 | 11.89 | 11.90 | 11.80 | 11.80 | 2,775,852 | -0.01(-0.06%) |
Jul 31, 2012 | 11.85 | 11.90 | 11.81 | 11.81 | 2,604,894 | -0.01(-0.12%) |
Jul 30, 2012 | 11.79 | 11.89 | 11.79 | 11.82 | 2,280,760 | +0.04(+0.30%) |
Jul 27, 2012 | 11.63 | 11.83 | 11.61 | 11.79 | 4,049,182 | +0.21(+1.83%) |
Jul 26, 2012 | 11.56 | 11.61 | 11.52 | 11.58 | 5,685,487 | +0.11(+0.92%) |
Jul 25, 2012 | 11.51 | 11.53 | 11.44 | 11.47 | 4,007,565 | -0.04(-0.37%) |
Jul 24, 2012 | 11.54 | 11.56 | 11.40 | 11.51 | 10,398,332 | -0.01(-0.06%) |
Jul 23, 2012 | 11.51 | 11.55 | 11.43 | 11.52 | 3,561,758 | -0.20(-1.74%) |
Jul 20, 2012 | 11.81 | 11.81 | 11.68 | 11.72 | 4,673,088 | -0.13(-1.07%) |
Jul 19, 2012 | 11.84 | 11.89 | 11.80 | 11.85 | 2,997,247 | +0.07(+0.60%) |
Jul 18, 2012 | 11.68 | 11.82 | 11.68 | 11.78 | 2,667,335 | -0.03(-0.24%) |
Jul 17, 2012 | 11.75 | 11.84 | 11.67 | 11.81 | 3,142,782 | +0.21(+1.82%) |
Jul 16, 2012 | 11.59 | 11.62 | 11.52 | 11.60 | 2,496,624 | -0.05(-0.39%) |
Jul 13, 2012 | 11.51 | 11.68 | 11.51 | 11.64 | 3,354,892 | +0.12(+1.01%) |
Jul 12, 2012 | 11.53 | 11.58 | 11.46 | 11.53 | 4,756,534 | -0.18(-1.51%) |
Jul 11, 2012 | 11.69 | 11.75 | 11.65 | 11.70 | 3,248,450 | +0.12(+1.03%) |
Jul 10, 2012 | 11.70 | 11.72 | 11.55 | 11.58 | 8,029,448 | -0.11(-0.96%) |
Jul 09, 2012 | 11.68 | 11.70 | 11.61 | 11.70 | 3,269,135 | -0.06(-0.48%) |
Jul 06, 2012 | 11.77 | 11.82 | 11.72 | 11.75 | 3,451,985 | -0.04(-0.30%) |
Jul 05, 2012 | 11.77 | 11.83 | 11.76 | 11.79 | 3,163,487 | +0.04(+0.30%) |
Jul 03, 2012 | 11.64 | 11.77 | 11.63 | 11.75 | 4,049,537 | +0.16(+1.34%) |
Jul 02, 2012 | 11.58 | 11.62 | 11.53 | 11.60 | 2,767,485 | +0.04(+0.31%) |
Jun 29, 2012 | 11.51 | 11.58 | 11.48 | 11.56 | 3,109,702 | +0.31(+2.76%) |
Jun 28, 2012 | 11.20 | 11.27 | 11.15 | 11.25 | 2,877,982 | -0.04(-0.37%) |
Jun 27, 2012 | 11.31 | 11.35 | 11.28 | 11.29 | 3,334,165 | +0.15(+1.33%) |
Jun 26, 2012 | 11.17 | 11.20 | 11.10 | 11.15 | 5,257,951 | +0.07(+0.67%) |
Jun 25, 2012 | 11.13 | 11.14 | 11.03 | 11.07 | 3,880,828 | -0.16(-1.41%) |
Jun 22, 2012 | 11.22 | 11.24 | 11.15 | 11.23 | 4,444,522 | +0.08(+0.76%) |
Jun 21, 2012 | 11.38 | 11.38 | 11.12 | 11.15 | 3,605,180 | -0.30(-2.64%) |
Jun 20, 2012 | 11.51 | 11.51 | 11.36 | 11.45 | 2,786,276 | +0.01(+0.12%) |
Jun 19, 2012 | 11.38 | 11.50 | 11.38 | 11.44 | 3,581,687 | +0.12(+1.04%) |
Jun 18, 2012 | 11.24 | 11.34 | 11.24 | 11.32 | 2,570,804 | +0.03(+0.31%) |
Jun 15, 2012 | 11.26 | 11.30 | 11.21 | 11.28 | 2,714,069 | +0.14(+1.24%) |
Jun 14, 2012 | 11.11 | 11.21 | 11.05 | 11.15 | 2,445,625 | +0.00(+0.00%) |
Jun 13, 2012 | 11.18 | 11.24 | 11.12 | 11.15 | 3,237,338 | -0.08(-0.74%) |
Jun 12, 2012 | 11.17 | 11.24 | 11.10 | 11.23 | 3,668,687 | +0.23(+2.13%) |
Jun 11, 2012 | 11.17 | 11.17 | 10.99 | 10.99 | 3,203,016 | +0.01(+0.06%) |
Jun 08, 2012 | 10.96 | 11.02 | 10.93 | 10.99 | 2,893,546 | -0.20(-1.79%) |
Jun 07, 2012 | 11.37 | 11.37 | 11.15 | 11.19 | 4,417,630 | +0.11(+1.00%) |
Jun 06, 2012 | 10.94 | 11.08 | 10.93 | 11.08 | 4,319,564 | +0.24(+2.23%) |
Jun 05, 2012 | 10.75 | 10.85 | 10.75 | 10.84 | 5,801,517 | +0.10(+0.90%) |
Jun 04, 2012 | 10.73 | 10.78 | 10.67 | 10.74 | 3,723,502 | -0.02(-0.19%) |