Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.69 | 20.07 | 19.46 | 19.46 | 3,920,213 | -0.27(-1.38%) |
May 30, 2013 | 19.70 | 19.94 | 19.65 | 19.73 | 2,293,780 | +0.06(+0.30%) |
May 29, 2013 | 19.62 | 19.80 | 19.57 | 19.67 | 2,251,146 | -0.06(-0.30%) |
May 28, 2013 | 19.53 | 19.82 | 19.53 | 19.73 | 2,775,288 | +0.33(+1.68%) |
May 24, 2013 | 19.22 | 19.42 | 19.07 | 19.40 | 1,991,944 | +0.03(+0.14%) |
May 23, 2013 | 19.26 | 19.42 | 19.03 | 19.38 | 4,676,147 | -0.03(-0.14%) |
May 22, 2013 | 19.66 | 19.94 | 19.31 | 19.40 | 5,283,069 | -0.30(-1.52%) |
May 21, 2013 | 19.70 | 19.78 | 19.08 | 19.70 | 3,256,826 | +0.02(+0.10%) |
May 20, 2013 | 19.69 | 20.10 | 19.64 | 19.68 | 5,212,471 | -0.02(-0.10%) |
May 17, 2013 | 19.18 | 19.70 | 19.16 | 19.70 | 5,556,985 | +0.54(+2.81%) |
May 16, 2013 | 19.03 | 19.41 | 19.01 | 19.16 | 4,868,828 | +0.04(+0.21%) |
May 15, 2013 | 18.61 | 19.19 | 18.55 | 19.12 | 5,893,829 | +0.80(+4.39%) |
May 13, 2013 | 18.49 | 18.53 | 18.27 | 18.32 | 2,335,963 | -0.17(-0.93%) |
May 10, 2013 | 18.38 | 18.50 | 18.17 | 18.49 | 3,076,994 | +0.19(+1.05%) |
May 09, 2013 | 18.44 | 18.57 | 18.15 | 18.30 | 5,571,982 | -0.11(-0.61%) |
May 08, 2013 | 18.51 | 18.52 | 18.13 | 18.41 | 6,154,588 | -0.17(-0.93%) |
May 07, 2013 | 18.93 | 18.99 | 18.58 | 18.59 | 6,498,451 | -0.33(-1.76%) |
May 06, 2013 | 18.99 | 19.03 | 18.83 | 18.92 | 2,662,924 | -0.11(-0.56%) |
May 03, 2013 | 18.86 | 19.15 | 18.71 | 19.03 | 4,047,099 | +0.31(+1.67%) |
May 02, 2013 | 18.58 | 18.90 | 18.53 | 18.71 | 4,075,376 | +0.15(+0.79%) |
May 01, 2013 | 18.36 | 18.63 | 18.22 | 18.57 | 4,608,199 | +0.13(+0.68%) |
Apr 30, 2013 | 18.52 | 18.75 | 18.42 | 18.44 | 3,075,802 | -0.14(-0.75%) |
Apr 29, 2013 | 18.99 | 19.06 | 18.57 | 18.58 | 3,769,974 | -0.47(-2.48%) |
Apr 26, 2013 | 17.91 | 19.25 | 18.63 | 19.05 | 9,128,074 | +0.42(+2.25%) |
Apr 25, 2013 | 18.73 | 18.86 | 18.53 | 18.63 | 5,817,118 | -0.13(-0.67%) |
Apr 24, 2013 | 18.89 | 18.99 | 18.61 | 18.76 | 3,770,461 | -0.09(-0.46%) |
Apr 23, 2013 | 18.56 | 18.89 | 18.51 | 18.85 | 3,376,989 | +0.42(+2.27%) |
Apr 22, 2013 | 18.45 | 18.45 | 18.12 | 18.43 | 2,998,601 | -0.01(-0.07%) |
Apr 19, 2013 | 17.90 | 18.49 | 17.86 | 18.44 | 5,286,559 | +0.56(+3.12%) |
Apr 18, 2013 | 17.78 | 18.06 | 17.67 | 17.88 | 8,085,192 | +0.13(+0.75%) |
Apr 17, 2013 | 18.23 | 18.27 | 17.73 | 17.75 | 8,883,865 | -0.63(-3.44%) |
Apr 16, 2013 | 18.31 | 18.43 | 18.15 | 18.38 | 4,001,047 | +0.18(+0.99%) |
Apr 15, 2013 | 18.86 | 18.95 | 18.20 | 18.20 | 3,931,079 | -0.80(-4.20%) |
Apr 12, 2013 | 19.06 | 19.20 | 18.95 | 19.00 | 2,367,971 | -0.12(-0.63%) |
Apr 11, 2013 | 19.18 | 19.34 | 19.10 | 19.12 | 3,597,472 | -0.13(-0.66%) |
Apr 10, 2013 | 18.97 | 19.31 | 18.91 | 19.24 | 4,596,953 | +0.43(+2.30%) |
Apr 09, 2013 | 18.84 | 18.95 | 18.72 | 18.81 | 3,152,970 | -0.02(-0.11%) |
Apr 08, 2013 | 18.79 | 18.86 | 18.70 | 18.83 | 3,611,455 | +0.03(+0.18%) |
Apr 05, 2013 | 18.73 | 18.83 | 18.49 | 18.80 | 4,570,426 | -0.10(-0.53%) |
Apr 04, 2013 | 19.10 | 19.21 | 18.85 | 18.90 | 6,989,639 | -0.20(-1.04%) |
Apr 03, 2013 | 19.51 | 19.54 | 19.08 | 19.10 | 5,382,907 | -0.34(-1.74%) |
Apr 02, 2013 | 19.56 | 19.61 | 19.41 | 19.44 | 4,692,642 | -0.02(-0.10%) |
Apr 01, 2013 | 19.58 | 19.73 | 19.39 | 19.46 | 4,471,122 | -0.10(-0.51%) |
Mar 28, 2013 | 19.38 | 19.56 | 19.26 | 19.56 | 3,536,391 | +0.17(+0.89%) |
Mar 27, 2013 | 19.15 | 19.40 | 19.10 | 19.38 | 5,426,205 | +0.17(+0.86%) |
Mar 26, 2013 | 18.96 | 19.23 | 18.96 | 19.22 | 4,642,193 | +0.30(+1.58%) |
Mar 25, 2013 | 18.85 | 19.06 | 18.81 | 18.92 | 4,809,128 | +0.09(+0.49%) |
Mar 22, 2013 | 18.55 | 18.84 | 18.44 | 18.83 | 8,296,965 | +0.28(+1.50%) |
Mar 21, 2013 | 18.47 | 18.67 | 18.47 | 18.55 | 6,696,977 | +0.05(+0.25%) |
Mar 20, 2013 | 18.42 | 18.57 | 18.32 | 18.50 | 6,494,534 | +0.15(+0.83%) |
Mar 19, 2013 | 18.40 | 18.51 | 18.24 | 18.35 | 5,024,202 | -0.01(-0.07%) |
Mar 18, 2013 | 18.17 | 18.46 | 18.06 | 18.36 | 5,858,024 | +0.07(+0.40%) |
Mar 15, 2013 | 18.49 | 18.53 | 18.23 | 18.29 | 6,734,837 | -0.28(-1.50%) |
Mar 14, 2013 | 18.56 | 18.67 | 18.43 | 18.57 | 6,506,039 | -0.04(-0.21%) |
Mar 13, 2013 | 18.21 | 18.66 | 18.11 | 18.61 | 10,935,257 | +0.32(+1.73%) |
Mar 12, 2013 | 18.10 | 18.29 | 17.99 | 18.29 | 8,132,338 | +0.24(+1.35%) |
Mar 11, 2013 | 17.91 | 18.08 | 17.83 | 18.05 | 8,030,731 | +0.04(+0.22%) |
Mar 08, 2013 | 17.72 | 18.15 | 17.51 | 18.01 | 23,754,188 | +1.52(+9.21%) |
Mar 07, 2013 | 16.73 | 16.89 | 16.39 | 16.49 | 10,607,515 | -0.18(-1.11%) |
Mar 06, 2013 | 16.64 | 16.71 | 16.49 | 16.67 | 5,272,412 | +0.09(+0.56%) |
Mar 05, 2013 | 16.82 | 16.83 | 16.51 | 16.58 | 6,143,957 | -0.21(-1.26%) |
Mar 04, 2013 | 16.33 | 16.83 | 16.28 | 16.79 | 6,842,943 | +0.44(+2.66%) |
Mar 01, 2013 | 16.39 | 16.47 | 16.22 | 16.36 | 6,356,130 | -0.05(-0.32%) |
Feb 28, 2013 | 16.42 | 16.50 | 16.40 | 16.41 | 4,073,715 | -0.01(-0.08%) |
Feb 27, 2013 | 16.22 | 16.48 | 16.22 | 16.42 | 5,105,338 | +0.18(+1.10%) |
Feb 26, 2013 | 16.11 | 16.30 | 16.06 | 16.24 | 5,936,491 | +0.22(+1.40%) |
Feb 25, 2013 | 16.30 | 16.39 | 16.02 | 16.02 | 6,004,248 | -0.26(-1.58%) |
Feb 22, 2013 | 16.26 | 16.40 | 16.13 | 16.28 | 5,153,504 | +0.08(+0.49%) |
Feb 21, 2013 | 16.17 | 16.28 | 15.95 | 16.20 | 7,422,266 | +0.06(+0.37%) |
Feb 20, 2013 | 16.50 | 16.54 | 16.13 | 16.14 | 5,605,007 | -0.36(-2.20%) |
Feb 19, 2013 | 16.55 | 16.55 | 15.81 | 16.50 | 13,390,443 | -0.07(-0.40%) |
Feb 15, 2013 | 16.43 | 16.65 | 16.41 | 16.57 | 5,877,853 | +0.16(+0.97%) |
Feb 14, 2013 | 16.35 | 16.45 | 16.32 | 16.41 | 3,515,330 | +0.01(+0.08%) |
Feb 13, 2013 | 16.40 | 16.53 | 16.31 | 16.40 | 5,338,504 | +0.07(+0.40%) |
Feb 12, 2013 | 16.14 | 16.40 | 16.10 | 16.33 | 5,988,203 | +0.19(+1.19%) |
Feb 11, 2013 | 16.10 | 16.16 | 16.01 | 16.14 | 5,260,691 | +0.03(+0.20%) |
Feb 08, 2013 | 15.89 | 16.12 | 15.86 | 16.10 | 3,623,799 | +0.20(+1.29%) |
Feb 07, 2013 | 15.84 | 15.91 | 15.62 | 15.90 | 4,980,219 | +0.06(+0.37%) |
Feb 06, 2013 | 15.62 | 15.87 | 15.48 | 15.84 | 6,091,386 | +0.12(+0.76%) |
Feb 04, 2013 | 15.06 | 15.81 | 15.03 | 15.72 | 10,624,523 | +0.63(+4.20%) |
Feb 01, 2013 | 15.17 | 15.36 | 15.09 | 15.09 | 8,106,314 | +0.06(+0.40%) |
Jan 31, 2013 | 15.17 | 15.26 | 15.02 | 15.03 | 7,622,717 | -0.20(-1.30%) |
Jan 30, 2013 | 15.15 | 15.31 | 14.96 | 15.23 | 8,357,330 | +0.10(+0.65%) |
Jan 29, 2013 | 14.96 | 15.14 | 14.84 | 15.13 | 9,597,731 | +0.17(+1.15%) |
Jan 28, 2013 | 14.69 | 14.99 | 14.62 | 14.96 | 10,240,305 | +0.22(+1.48%) |
Jan 25, 2013 | 14.40 | 14.75 | 14.33 | 14.74 | 12,928,176 | +0.40(+2.81%) |
Jan 24, 2013 | 14.05 | 14.34 | 14.04 | 14.34 | 10,431,988 | +0.30(+2.16%) |
Jan 23, 2013 | 13.77 | 14.09 | 13.70 | 14.03 | 18,302,258 | +0.24(+1.77%) |
Jan 22, 2013 | 13.60 | 13.80 | 13.51 | 13.79 | 7,805,161 | +0.22(+1.61%) |
Jan 18, 2013 | 13.40 | 13.60 | 13.30 | 13.57 | 6,225,809 | +0.15(+1.08%) |
Jan 17, 2013 | 12.87 | 13.58 | 12.79 | 13.43 | 13,278,729 | +0.63(+4.90%) |
Jan 16, 2013 | 12.67 | 12.80 | 12.67 | 12.80 | 2,754,742 | +0.07(+0.57%) |
Jan 15, 2013 | 12.74 | 12.80 | 12.71 | 12.73 | 4,959,343 | -0.09(-0.67%) |
Jan 14, 2013 | 13.08 | 13.08 | 12.66 | 12.81 | 7,109,173 | -0.38(-2.85%) |
Jan 11, 2013 | 13.08 | 13.24 | 12.99 | 13.19 | 6,952,738 | +0.12(+0.91%) |
Jan 10, 2013 | 12.88 | 13.12 | 12.87 | 13.07 | 7,281,866 | +0.22(+1.75%) |
Jan 09, 2013 | 12.61 | 12.93 | 12.59 | 12.84 | 3,636,966 | +0.26(+2.10%) |
Jan 08, 2013 | 12.61 | 12.71 | 12.57 | 12.58 | 5,883,036 | -0.09(-0.68%) |
Jan 07, 2013 | 12.67 | 12.71 | 12.57 | 12.67 | 2,665,840 | -0.04(-0.31%) |
Jan 04, 2013 | 12.67 | 12.71 | 12.59 | 12.71 | 3,530,717 | +0.07(+0.57%) |
Jan 03, 2013 | 12.59 | 12.75 | 12.57 | 12.63 | 7,527,441 | +0.05(+0.42%) |
Jan 02, 2013 | 12.55 | 12.61 | 12.24 | 12.58 | 6,837,278 | +0.34(+2.75%) |
Dec 31, 2012 | 12.02 | 12.27 | 11.99 | 12.24 | 4,360,099 | +0.20(+1.70%) |
Dec 28, 2012 | 12.11 | 12.14 | 12.01 | 12.04 | 4,434,051 | -0.15(-1.25%) |
Dec 27, 2012 | 12.11 | 12.21 | 12.03 | 12.19 | 4,080,704 | +0.11(+0.87%) |
Dec 26, 2012 | 12.27 | 12.32 | 12.01 | 12.09 | 3,956,738 | -0.20(-1.61%) |
Dec 24, 2012 | 12.33 | 12.41 | 12.17 | 12.28 | 2,849,963 | -0.02(-0.16%) |
Dec 21, 2012 | 12.47 | 12.55 | 12.30 | 12.30 | 8,562,085 | -0.20(-1.64%) |
Dec 20, 2012 | 12.58 | 12.69 | 12.42 | 12.51 | 6,988,891 | -0.06(-0.47%) |
Dec 19, 2012 | 12.62 | 12.76 | 12.51 | 12.57 | 8,119,981 | -0.10(-0.78%) |
Dec 18, 2012 | 12.62 | 12.75 | 12.57 | 12.67 | 10,058,320 | +0.09(+0.68%) |
Dec 17, 2012 | 12.33 | 12.58 | 12.30 | 12.58 | 3,971,993 | +0.30(+2.47%) |
Dec 14, 2012 | 12.32 | 12.40 | 12.26 | 12.28 | 3,436,277 | -0.05(-0.43%) |
Dec 13, 2012 | 12.28 | 12.44 | 12.21 | 12.33 | 4,543,951 | -0.01(-0.11%) |
Dec 12, 2012 | 12.17 | 12.47 | 12.17 | 12.34 | 3,988,210 | +0.20(+1.69%) |
Dec 11, 2012 | 12.21 | 12.27 | 12.08 | 12.14 | 3,330,490 | -0.04(-0.33%) |
Dec 10, 2012 | 12.28 | 12.31 | 12.13 | 12.18 | 3,473,024 | -0.09(-0.75%) |
Dec 07, 2012 | 12.03 | 12.31 | 12.01 | 12.27 | 4,330,638 | +0.22(+1.81%) |
Dec 06, 2012 | 11.61 | 12.14 | 11.61 | 12.05 | 10,141,393 | +0.59(+5.12%) |
Dec 05, 2012 | 11.65 | 11.66 | 11.36 | 11.46 | 5,460,739 | -0.18(-1.57%) |
Dec 04, 2012 | 11.69 | 11.76 | 11.57 | 11.65 | 3,451,657 | -0.12(-1.00%) |
Nov 30, 2012 | 11.86 | 11.88 | 11.69 | 11.76 | 6,677,721 | -0.08(-0.72%) |
Nov 29, 2012 | 11.84 | 11.91 | 11.76 | 11.85 | 2,414,133 | +0.05(+0.39%) |
Nov 28, 2012 | 11.77 | 11.82 | 11.67 | 11.80 | 2,970,963 | -0.02(-0.16%) |
Nov 27, 2012 | 11.82 | 11.91 | 11.78 | 11.82 | 2,529,314 | +0.02(+0.17%) |
Nov 26, 2012 | 11.88 | 11.94 | 11.77 | 11.80 | 2,327,584 | -0.09(-0.77%) |
Nov 23, 2012 | 11.78 | 11.90 | 11.72 | 11.90 | 1,106,971 | +0.16(+1.39%) |
Nov 21, 2012 | 11.71 | 11.77 | 11.67 | 11.73 | 1,623,251 | +0.01(+0.06%) |
Nov 20, 2012 | 11.77 | 11.88 | 11.67 | 11.73 | 2,857,609 | -0.04(-0.33%) |
Nov 19, 2012 | 11.73 | 11.84 | 11.67 | 11.76 | 2,772,468 | +0.12(+1.01%) |
Nov 16, 2012 | 11.50 | 11.67 | 11.46 | 11.65 | 2,797,517 | +0.15(+1.31%) |
Nov 15, 2012 | 11.50 | 11.58 | 11.39 | 11.50 | 3,709,522 | -0.01(-0.11%) |
Nov 14, 2012 | 11.59 | 11.71 | 11.48 | 11.51 | 2,683,919 | -0.12(-1.01%) |
Nov 13, 2012 | 11.58 | 11.78 | 11.58 | 11.63 | 3,561,508 | +0.00(+0.00%) |
Nov 12, 2012 | 11.60 | 11.68 | 11.59 | 11.63 | 1,388,042 | +0.03(+0.28%) |
Nov 09, 2012 | 11.61 | 11.67 | 11.54 | 11.60 | 2,068,408 | -0.01(-0.11%) |
Nov 08, 2012 | 11.71 | 11.77 | 11.61 | 11.61 | 2,518,489 | -0.13(-1.11%) |
Nov 07, 2012 | 11.84 | 11.93 | 11.26 | 11.74 | 2,762,932 | -0.19(-1.59%) |
Nov 06, 2012 | 11.82 | 11.99 | 11.78 | 11.93 | 3,190,455 | +0.14(+1.16%) |
Nov 05, 2012 | 11.71 | 11.84 | 11.68 | 11.79 | 1,950,284 | +0.10(+0.84%) |
Nov 02, 2012 | 11.86 | 11.93 | 11.68 | 11.69 | 7,451,602 | -0.14(-1.16%) |
Nov 01, 2012 | 11.64 | 11.86 | 11.61 | 11.83 | 4,384,474 | +0.28(+2.43%) |
Oct 31, 2012 | 11.58 | 11.69 | 11.45 | 11.55 | 4,751,263 | -0.03(-0.28%) |
Oct 26, 2012 | 11.63 | 11.58 | 11.58 | 11.58 | 2,708,890 | -0.04(-0.34%) |
Oct 25, 2012 | 11.54 | 11.66 | 11.52 | 11.62 | 2,578,181 | +0.18(+1.54%) |
Oct 24, 2012 | 11.56 | 11.58 | 11.42 | 11.45 | 2,957,057 | -0.09(-0.79%) |
Oct 23, 2012 | 11.45 | 11.58 | 11.41 | 11.54 | 4,116,490 | +0.37(+3.33%) |
Oct 19, 2012 | 11.18 | 11.25 | 11.16 | 11.16 | 3,215,605 | -0.12(-1.04%) |
Oct 18, 2012 | 11.22 | 11.30 | 11.20 | 11.28 | 3,079,494 | +0.07(+0.58%) |
Oct 17, 2012 | 11.22 | 11.28 | 11.17 | 11.22 | 2,897,756 | +0.05(+0.41%) |
Oct 16, 2012 | 11.16 | 11.20 | 11.10 | 11.17 | 2,712,235 | +0.06(+0.53%) |
Oct 15, 2012 | 11.13 | 11.15 | 10.99 | 11.11 | 3,658,641 | +0.07(+0.65%) |
Oct 12, 2012 | 11.06 | 11.20 | 11.02 | 11.04 | 7,084,840 | -0.03(-0.24%) |
Oct 11, 2012 | 10.99 | 11.10 | 10.88 | 11.07 | 7,279,121 | +0.19(+1.74%) |
Oct 10, 2012 | 11.07 | 11.22 | 10.79 | 10.88 | 17,837,032 | -0.62(-5.39%) |
Oct 09, 2012 | 11.63 | 11.63 | 11.46 | 11.50 | 3,634,916 | -0.13(-1.12%) |
Oct 08, 2012 | 11.71 | 11.73 | 11.61 | 11.63 | 3,472,703 | -0.09(-0.78%) |
Oct 05, 2012 | 11.69 | 11.77 | 11.64 | 11.72 | 3,243,840 | +0.05(+0.39%) |
Oct 04, 2012 | 11.63 | 11.72 | 11.59 | 11.67 | 2,926,037 | +0.09(+0.79%) |
Oct 03, 2012 | 11.53 | 11.66 | 11.52 | 11.58 | 3,712,843 | +0.08(+0.68%) |
Oct 02, 2012 | 11.48 | 11.59 | 11.46 | 11.50 | 4,532,486 | -0.01(-0.06%) |
Oct 01, 2012 | 11.35 | 11.57 | 11.28 | 11.51 | 6,694,498 | +0.20(+1.79%) |
Sep 28, 2012 | 11.30 | 11.33 | 11.17 | 11.31 | 4,422,937 | +0.00(+0.00%) |
Sep 27, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 6,923,739 | +0.21(+1.88%) |
Sep 26, 2012 | 11.06 | 11.16 | 11.01 | 11.10 | 4,638,431 | +0.04(+0.35%) |
Sep 25, 2012 | 11.20 | 11.21 | 11.05 | 11.06 | 7,623,974 | -0.10(-0.88%) |
Sep 24, 2012 | 11.05 | 11.17 | 11.03 | 11.16 | 5,663,885 | +0.07(+0.59%) |
Sep 21, 2012 | 11.18 | 11.20 | 11.09 | 11.09 | 5,148,702 | -0.01(-0.06%) |
Sep 20, 2012 | 11.08 | 11.18 | 11.03 | 11.10 | 4,918,514 | -0.01(-0.12%) |
Sep 19, 2012 | 11.00 | 11.16 | 10.96 | 11.11 | 6,038,400 | +0.10(+0.89%) |
Sep 18, 2012 | 10.93 | 11.01 | 10.90 | 11.01 | 3,855,989 | +0.11(+1.02%) |
Sep 17, 2012 | 11.01 | 11.03 | 10.83 | 10.90 | 5,867,339 | -0.14(-1.30%) |
Sep 14, 2012 | 10.96 | 11.10 | 10.90 | 11.05 | 5,215,926 | +0.12(+1.07%) |
Sep 13, 2012 | 10.77 | 10.94 | 10.71 | 10.93 | 5,221,098 | +0.18(+1.70%) |
Sep 12, 2012 | 10.71 | 10.78 | 10.63 | 10.75 | 5,097,733 | +0.10(+0.98%) |
Sep 11, 2012 | 10.62 | 10.67 | 10.52 | 10.64 | 6,286,919 | +0.01(+0.06%) |
Sep 10, 2012 | 10.55 | 10.66 | 10.53 | 10.64 | 6,047,685 | +0.11(+1.04%) |
Sep 07, 2012 | 10.46 | 10.55 | 10.40 | 10.53 | 3,691,284 | +0.05(+0.49%) |
Sep 06, 2012 | 10.57 | 10.57 | 10.25 | 10.47 | 12,498,380 | +0.01(+0.12%) |
Sep 05, 2012 | 10.62 | 10.63 | 10.45 | 10.46 | 3,952,223 | -0.17(-1.64%) |
Sep 04, 2012 | 10.66 | 10.75 | 10.53 | 10.64 | 8,751,881 | -0.04(-0.36%) |
Aug 31, 2012 | 10.70 | 10.76 | 10.62 | 10.67 | 8,680,574 | +0.01(+0.06%) |
Aug 30, 2012 | 10.53 | 10.79 | 10.51 | 10.67 | 10,663,748 | +0.14(+1.29%) |
Aug 29, 2012 | 10.43 | 10.59 | 10.40 | 10.53 | 2,656,616 | +0.06(+0.62%) |
Aug 27, 2012 | 10.54 | 10.58 | 10.46 | 10.47 | 2,675,123 | -0.07(-0.67%) |
Aug 24, 2012 | 10.51 | 10.58 | 10.46 | 10.54 | 2,875,330 | -0.01(-0.12%) |
Aug 23, 2012 | 10.68 | 10.68 | 10.55 | 10.55 | 4,028,860 | -0.14(-1.27%) |
Aug 22, 2012 | 10.76 | 10.82 | 10.63 | 10.69 | 3,974,152 | -0.10(-0.96%) |
Aug 21, 2012 | 10.93 | 10.96 | 10.78 | 10.79 | 6,081,267 | -0.14(-1.30%) |
Aug 20, 2012 | 10.64 | 10.94 | 10.63 | 10.93 | 9,935,331 | +0.31(+2.91%) |
Aug 17, 2012 | 10.64 | 10.69 | 10.58 | 10.62 | 3,607,086 | +0.00(+0.00%) |
Aug 16, 2012 | 10.51 | 10.63 | 10.47 | 10.62 | 2,784,708 | +0.14(+1.29%) |
Aug 15, 2012 | 10.45 | 10.49 | 10.42 | 10.49 | 1,620,237 | +0.01(+0.12%) |
Aug 14, 2012 | 10.47 | 10.55 | 10.45 | 10.47 | 2,678,344 | +0.03(+0.25%) |
Aug 13, 2012 | 10.34 | 10.45 | 10.32 | 10.45 | 2,168,030 | +0.06(+0.62%) |
Aug 10, 2012 | 10.38 | 10.44 | 10.32 | 10.38 | 1,820,316 | -0.01(-0.06%) |
Aug 09, 2012 | 10.32 | 10.44 | 10.28 | 10.39 | 4,024,932 | +0.08(+0.81%) |
Aug 08, 2012 | 10.26 | 10.42 | 10.26 | 10.31 | 4,595,838 | +0.03(+0.31%) |
Aug 07, 2012 | 10.29 | 10.35 | 10.23 | 10.28 | 5,983,597 | +0.00(+0.00%) |
Aug 06, 2012 | 10.26 | 10.39 | 10.24 | 10.28 | 4,973,669 | +0.02(+0.19%) |
Aug 03, 2012 | 10.18 | 10.34 | 10.15 | 10.26 | 3,512,498 | +0.20(+1.99%) |
Aug 02, 2012 | 10.28 | 10.30 | 10.01 | 10.06 | 6,924,509 | -0.26(-2.50%) |
Aug 01, 2012 | 10.42 | 10.45 | 10.31 | 10.31 | 10,524,571 | -0.08(-0.81%) |
Jul 31, 2012 | 10.53 | 10.57 | 10.39 | 10.40 | 5,414,358 | -0.14(-1.29%) |
Jul 30, 2012 | 10.46 | 10.58 | 10.45 | 10.53 | 4,055,570 | +0.08(+0.80%) |
Jul 27, 2012 | 10.44 | 10.48 | 10.37 | 10.45 | 6,159,282 | +0.07(+0.68%) |
Jul 26, 2012 | 10.47 | 10.48 | 10.37 | 10.38 | 5,373,130 | +0.04(+0.37%) |
Jul 25, 2012 | 10.40 | 10.51 | 10.31 | 10.34 | 3,622,908 | -0.01(-0.12%) |
Jul 24, 2012 | 10.55 | 10.57 | 10.27 | 10.35 | 5,691,453 | -0.17(-1.65%) |
Jul 23, 2012 | 10.55 | 10.58 | 10.49 | 10.53 | 3,128,970 | -0.14(-1.33%) |
Jul 20, 2012 | 10.64 | 10.72 | 10.62 | 10.67 | 3,656,381 | -0.02(-0.18%) |
Jul 19, 2012 | 10.83 | 10.88 | 10.64 | 10.69 | 5,098,268 | -0.10(-0.96%) |
Jul 18, 2012 | 10.71 | 10.86 | 10.71 | 10.79 | 8,505,841 | +0.04(+0.36%) |
Jul 17, 2012 | 10.64 | 10.76 | 10.61 | 10.75 | 5,614,524 | +0.14(+1.34%) |
Jul 16, 2012 | 10.61 | 10.71 | 10.60 | 10.61 | 4,423,080 | -0.04(-0.36%) |
Jul 13, 2012 | 10.54 | 10.67 | 10.45 | 10.65 | 4,019,480 | +0.15(+1.41%) |
Jul 12, 2012 | 10.33 | 10.56 | 10.32 | 10.50 | 7,104,876 | +0.12(+1.18%) |
Jul 11, 2012 | 10.40 | 10.46 | 10.36 | 10.38 | 9,228,401 | +0.04(+0.37%) |
Jul 10, 2012 | 10.41 | 10.45 | 10.31 | 10.34 | 10,654,041 | -0.03(-0.25%) |
Jul 09, 2012 | 10.42 | 10.44 | 10.34 | 10.37 | 7,033,183 | -0.05(-0.43%) |
Jul 06, 2012 | 10.33 | 10.42 | 10.29 | 10.41 | 6,379,953 | +0.00(+0.00%) |
Jul 05, 2012 | 10.31 | 10.51 | 10.25 | 10.41 | 11,554,720 | +0.11(+1.06%) |
Jul 03, 2012 | 10.30 | 10.37 | 10.25 | 10.30 | 8,719,085 | -0.01(-0.06%) |
Jul 02, 2012 | 10.37 | 10.37 | 10.23 | 10.31 | 7,414,264 | +0.01(+0.06%) |
Jun 29, 2012 | 10.38 | 10.49 | 10.29 | 10.30 | 8,923,237 | +0.08(+0.82%) |
Jun 28, 2012 | 10.12 | 10.24 | 10.06 | 10.22 | 8,854,718 | +0.12(+1.15%) |
Jun 27, 2012 | 10.01 | 10.31 | 9.927 | 10.10 | 14,516,544 | +0.37(+3.84%) |
Jun 26, 2012 | 9.824 | 9.863 | 9.669 | 9.727 | 7,394,664 | -0.08(-0.79%) |
Jun 25, 2012 | 9.888 | 9.934 | 9.740 | 9.805 | 4,651,350 | -0.17(-1.68%) |
Jun 22, 2012 | 9.934 | 10.01 | 9.895 | 9.972 | 4,182,924 | +0.10(+0.98%) |
Jun 21, 2012 | 10.05 | 10.09 | 9.869 | 9.875 | 4,308,201 | -0.15(-1.54%) |
Jun 20, 2012 | 9.985 | 10.09 | 9.959 | 10.03 | 4,937,004 | +0.06(+0.65%) |
Jun 19, 2012 | 9.992 | 10.09 | 9.940 | 9.966 | 4,841,346 | -0.03(-0.26%) |
Jun 18, 2012 | 10.04 | 10.08 | 9.959 | 9.992 | 3,359,666 | -0.06(-0.64%) |
Jun 15, 2012 | 9.946 | 10.06 | 9.908 | 10.06 | 3,352,690 | +0.15(+1.56%) |
Jun 14, 2012 | 9.811 | 9.959 | 9.785 | 9.901 | 4,015,802 | +0.13(+1.32%) |
Jun 13, 2012 | 9.740 | 9.869 | 9.669 | 9.772 | 3,282,246 | +0.03(+0.26%) |
Jun 12, 2012 | 9.837 | 9.908 | 9.682 | 9.747 | 5,272,400 | -0.07(-0.72%) |
Jun 11, 2012 | 10.04 | 10.07 | 9.805 | 9.817 | 3,584,389 | -0.14(-1.42%) |
Jun 08, 2012 | 9.901 | 9.992 | 9.895 | 9.959 | 3,748,378 | +0.02(+0.19%) |
Jun 07, 2012 | 10.11 | 10.12 | 9.908 | 9.940 | 4,179,370 | -0.08(-0.77%) |
Jun 06, 2012 | 9.954 | 10.05 | 9.941 | 10.02 | 4,377,374 | +0.13(+1.35%) |
Jun 05, 2012 | 9.750 | 9.903 | 9.744 | 9.884 | 5,689,766 | +0.11(+1.17%) |
Jun 04, 2012 | 9.616 | 9.782 | 9.604 | 9.769 | 5,993,193 | +0.18(+1.93%) |