Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.09 | 14.22 | 13.93 | 13.94 | 383,889 | -0.29(-2.02%) |
May 30, 2013 | 14.23 | 14.27 | 14.15 | 14.23 | 371,444 | +0.01(+0.05%) |
May 29, 2013 | 14.21 | 14.33 | 14.09 | 14.22 | 196,208 | -0.10(-0.70%) |
May 28, 2013 | 14.34 | 14.52 | 14.20 | 14.32 | 344,033 | +0.17(+1.22%) |
May 24, 2013 | 14.01 | 14.15 | 13.90 | 14.15 | 0 | +0.11(+0.77%) |
May 23, 2013 | 13.93 | 14.22 | 13.78 | 14.04 | 0 | +0.02(+0.15%) |
May 22, 2013 | 14.23 | 14.46 | 13.98 | 14.02 | 0 | -0.22(-1.56%) |
May 21, 2013 | 14.26 | 14.34 | 14.14 | 14.24 | 0 | +0.01(+0.05%) |
May 20, 2013 | 14.17 | 14.34 | 14.11 | 14.24 | 0 | +0.05(+0.35%) |
May 17, 2013 | 14.00 | 14.19 | 14.00 | 14.19 | 0 | +0.20(+1.44%) |
May 16, 2013 | 13.85 | 14.02 | 13.83 | 13.98 | 373,363 | +0.06(+0.46%) |
May 15, 2013 | 13.81 | 14.08 | 13.81 | 13.92 | 0 | +0.27(+2.00%) |
May 13, 2013 | 13.45 | 13.70 | 13.42 | 13.65 | 0 | +0.14(+1.06%) |
May 10, 2013 | 13.41 | 13.51 | 13.34 | 13.50 | 0 | +0.12(+0.91%) |
May 09, 2013 | 13.47 | 13.57 | 13.38 | 13.38 | 0 | -0.09(-0.69%) |
May 08, 2013 | 13.59 | 13.59 | 13.37 | 13.48 | 0 | -0.12(-0.90%) |
May 07, 2013 | 13.31 | 13.60 | 13.31 | 13.60 | 0 | +0.27(+2.05%) |
May 06, 2013 | 13.12 | 13.37 | 13.12 | 13.32 | 0 | +0.17(+1.31%) |
May 03, 2013 | 13.12 | 13.26 | 13.05 | 13.15 | 0 | +0.22(+1.72%) |
May 02, 2013 | 12.84 | 13.11 | 12.81 | 12.93 | 0 | +0.16(+1.24%) |
May 01, 2013 | 13.15 | 13.20 | 12.77 | 12.77 | 559,942 | -0.46(-3.47%) |
Apr 30, 2013 | 13.13 | 13.23 | 13.07 | 13.23 | 0 | +0.08(+0.60%) |
Apr 29, 2013 | 13.09 | 13.21 | 13.08 | 13.15 | 187,612 | +0.13(+0.99%) |
Apr 26, 2013 | 13.06 | 13.09 | 12.91 | 13.02 | 280,731 | -0.06(-0.49%) |
Apr 25, 2013 | 13.12 | 13.25 | 12.99 | 13.09 | 257,410 | -0.02(-0.16%) |
Apr 24, 2013 | 13.09 | 13.15 | 13.02 | 13.11 | 259,748 | -0.01(-0.05%) |
Apr 23, 2013 | 12.92 | 13.12 | 12.90 | 13.12 | 287,006 | +0.29(+2.29%) |
Apr 22, 2013 | 13.02 | 13.02 | 12.69 | 12.82 | 300,953 | -0.12(-0.94%) |
Apr 19, 2013 | 12.51 | 13.01 | 12.51 | 12.94 | 545,366 | +0.44(+3.50%) |
Apr 18, 2013 | 12.69 | 12.75 | 12.39 | 12.51 | 803,993 | -0.12(-0.97%) |
Apr 17, 2013 | 12.67 | 12.86 | 12.42 | 12.63 | 579,889 | -0.19(-1.45%) |
Apr 16, 2013 | 12.77 | 12.84 | 12.65 | 12.82 | 418,451 | +0.11(+0.90%) |
Apr 15, 2013 | 13.02 | 13.07 | 12.58 | 12.70 | 756,020 | -0.36(-2.75%) |
Apr 12, 2013 | 13.05 | 13.08 | 12.94 | 13.06 | 479,778 | -0.07(-0.55%) |
Apr 11, 2013 | 13.19 | 13.23 | 13.08 | 13.13 | 372,553 | -0.09(-0.65%) |
Apr 10, 2013 | 13.02 | 13.26 | 13.02 | 13.22 | 378,189 | +0.25(+1.94%) |
Apr 09, 2013 | 13.04 | 13.04 | 12.90 | 12.97 | 298,297 | -0.04(-0.33%) |
Apr 08, 2013 | 12.95 | 13.07 | 12.77 | 13.01 | 422,713 | +0.11(+0.83%) |
Apr 05, 2013 | 12.72 | 12.90 | 12.69 | 12.90 | 730,830 | -0.01(-0.11%) |
Apr 04, 2013 | 12.99 | 13.07 | 12.85 | 12.92 | 642,075 | -0.01(-0.11%) |
Apr 03, 2013 | 13.15 | 13.15 | 12.92 | 12.93 | 560,059 | -0.21(-1.62%) |
Apr 02, 2013 | 13.36 | 13.37 | 13.08 | 13.14 | 533,954 | -0.10(-0.75%) |
Apr 01, 2013 | 13.49 | 13.49 | 13.15 | 13.24 | 581,266 | -0.26(-1.95%) |
Mar 28, 2013 | 13.46 | 13.56 | 13.39 | 13.51 | 606,192 | +0.09(+0.69%) |
Mar 27, 2013 | 13.39 | 13.44 | 13.26 | 13.41 | 449,748 | -0.06(-0.47%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.33 | 13.48 | 368,985 | +0.15(+1.12%) |
Mar 25, 2013 | 13.31 | 13.39 | 13.19 | 13.33 | 524,830 | +0.08(+0.59%) |
Mar 22, 2013 | 13.19 | 13.31 | 13.12 | 13.25 | 368,924 | +0.14(+1.03%) |
Mar 21, 2013 | 13.41 | 13.63 | 13.07 | 13.12 | 586,923 | -0.12(-0.91%) |
Mar 20, 2013 | 13.26 | 13.35 | 13.20 | 13.24 | 556,694 | +0.09(+0.70%) |
Mar 19, 2013 | 13.22 | 13.27 | 13.12 | 13.14 | 341,439 | -0.03(-0.22%) |
Mar 18, 2013 | 13.20 | 13.30 | 13.12 | 13.17 | 300,670 | -0.14(-1.07%) |
Mar 15, 2013 | 13.16 | 13.35 | 13.15 | 13.31 | 813,596 | +0.17(+1.30%) |
Mar 14, 2013 | 12.99 | 13.16 | 12.94 | 13.14 | 333,845 | +0.21(+1.65%) |
Mar 13, 2013 | 12.92 | 13.00 | 12.82 | 12.93 | 439,885 | +0.14(+1.06%) |
Mar 12, 2013 | 12.88 | 12.94 | 12.79 | 12.79 | 371,038 | -0.09(-0.72%) |
Mar 11, 2013 | 12.73 | 12.92 | 12.73 | 12.89 | 306,300 | +0.09(+0.72%) |
Mar 08, 2013 | 12.81 | 12.89 | 12.65 | 12.79 | 409,155 | +0.02(+0.17%) |
Mar 07, 2013 | 12.62 | 12.78 | 12.55 | 12.77 | 286,510 | +0.19(+1.53%) |
Mar 06, 2013 | 12.53 | 12.65 | 12.47 | 12.58 | 272,467 | +0.11(+0.86%) |
Mar 05, 2013 | 12.43 | 12.68 | 12.43 | 12.47 | 660,513 | +0.06(+0.46%) |
Mar 04, 2013 | 12.39 | 12.50 | 12.30 | 12.42 | 557,167 | -0.01(-0.11%) |
Mar 01, 2013 | 12.28 | 12.55 | 12.21 | 12.43 | 653,499 | +0.02(+0.17%) |
Feb 28, 2013 | 12.30 | 12.45 | 12.25 | 12.41 | 397,370 | +0.10(+0.81%) |
Feb 27, 2013 | 12.00 | 12.39 | 11.96 | 12.31 | 734,022 | +0.33(+2.73%) |
Feb 26, 2013 | 11.90 | 12.05 | 11.83 | 11.98 | 257,465 | +0.13(+1.08%) |
Feb 25, 2013 | 12.17 | 12.20 | 11.85 | 11.86 | 423,584 | -0.29(-2.40%) |
Feb 22, 2013 | 12.10 | 12.15 | 12.01 | 12.15 | 480,735 | +0.11(+0.89%) |
Feb 21, 2013 | 12.10 | 12.14 | 11.98 | 12.04 | 696,550 | -0.06(-0.47%) |
Feb 20, 2013 | 12.10 | 12.18 | 12.01 | 12.10 | 957,160 | -0.01(-0.12%) |
Feb 19, 2013 | 11.94 | 12.13 | 11.91 | 12.11 | 697,496 | +0.19(+1.55%) |
Feb 15, 2013 | 11.93 | 12.02 | 11.81 | 11.93 | 556,479 | +0.07(+0.60%) |
Feb 14, 2013 | 11.81 | 11.87 | 11.74 | 11.86 | 362,474 | +0.06(+0.48%) |
Feb 13, 2013 | 11.78 | 11.82 | 11.71 | 11.80 | 465,749 | +0.02(+0.18%) |
Feb 12, 2013 | 11.67 | 11.81 | 11.63 | 11.78 | 312,629 | +0.14(+1.16%) |
Feb 11, 2013 | 11.41 | 11.65 | 11.41 | 11.64 | 451,520 | +0.21(+1.87%) |
Feb 08, 2013 | 11.39 | 11.49 | 11.39 | 11.43 | 155,967 | +0.03(+0.25%) |
Feb 07, 2013 | 11.34 | 11.45 | 11.26 | 11.40 | 294,465 | +0.02(+0.19%) |
Feb 06, 2013 | 11.24 | 11.39 | 11.21 | 11.38 | 287,557 | +0.21(+1.91%) |
Feb 04, 2013 | 11.10 | 11.24 | 11.03 | 11.17 | 550,998 | -0.01(-0.06%) |
Feb 01, 2013 | 11.11 | 11.24 | 10.99 | 11.17 | 675,046 | +0.09(+0.77%) |
Jan 31, 2013 | 11.16 | 11.25 | 11.06 | 11.09 | 489,973 | -0.06(-0.57%) |
Jan 30, 2013 | 11.21 | 11.28 | 11.06 | 11.15 | 465,456 | -0.04(-0.32%) |
Jan 29, 2013 | 11.17 | 11.24 | 11.07 | 11.19 | 333,646 | +0.00(+0.00%) |
Jan 28, 2013 | 11.01 | 11.21 | 10.99 | 11.19 | 512,291 | +0.21(+1.95%) |
Jan 25, 2013 | 10.98 | 11.11 | 10.76 | 10.97 | 464,197 | +0.06(+0.52%) |
Jan 24, 2013 | 10.88 | 11.07 | 10.77 | 10.92 | 457,370 | +0.02(+0.20%) |
Jan 23, 2013 | 10.97 | 11.03 | 10.85 | 10.89 | 377,843 | -0.12(-1.10%) |
Jan 22, 2013 | 10.98 | 11.12 | 10.98 | 11.02 | 425,829 | +0.00(+0.00%) |
Jan 18, 2013 | 11.02 | 11.03 | 10.90 | 11.02 | 226,287 | +0.01(+0.06%) |
Jan 17, 2013 | 10.88 | 11.03 | 10.88 | 11.01 | 286,844 | +0.14(+1.31%) |
Jan 16, 2013 | 10.82 | 10.89 | 10.78 | 10.87 | 248,061 | +0.01(+0.07%) |
Jan 15, 2013 | 10.81 | 10.87 | 10.72 | 10.86 | 307,652 | -0.02(-0.20%) |
Jan 14, 2013 | 10.82 | 10.92 | 10.73 | 10.88 | 188,331 | +0.06(+0.53%) |
Jan 11, 2013 | 10.92 | 10.94 | 10.68 | 10.82 | 283,512 | -0.07(-0.65%) |
Jan 10, 2013 | 10.90 | 10.92 | 10.79 | 10.89 | 391,197 | +0.02(+0.20%) |
Jan 09, 2013 | 10.82 | 10.94 | 10.75 | 10.87 | 286,511 | +0.05(+0.46%) |
Jan 08, 2013 | 10.87 | 10.87 | 10.72 | 10.82 | 239,489 | -0.04(-0.39%) |
Jan 07, 2013 | 10.81 | 10.88 | 10.72 | 10.87 | 188,317 | -0.01(-0.13%) |
Jan 04, 2013 | 10.89 | 10.94 | 10.75 | 10.88 | 334,174 | +0.06(+0.59%) |
Jan 03, 2013 | 10.85 | 10.85 | 10.72 | 10.82 | 379,168 | +0.01(+0.07%) |
Jan 02, 2013 | 10.74 | 10.86 | 10.47 | 10.81 | 855,153 | +0.34(+3.26%) |
Dec 31, 2012 | 10.36 | 10.49 | 10.27 | 10.47 | 338,086 | +0.14(+1.38%) |
Dec 28, 2012 | 10.31 | 10.46 | 10.27 | 10.33 | 257,825 | -0.05(-0.48%) |
Dec 27, 2012 | 10.45 | 10.47 | 10.20 | 10.38 | 376,007 | -0.08(-0.81%) |
Dec 26, 2012 | 10.63 | 10.63 | 10.43 | 10.46 | 261,845 | -0.16(-1.54%) |
Dec 24, 2012 | 10.65 | 10.67 | 10.36 | 10.62 | 104,069 | +0.01(+0.13%) |
Dec 21, 2012 | 10.43 | 10.67 | 10.30 | 10.61 | 1,772,784 | -0.06(-0.60%) |
Dec 20, 2012 | 10.65 | 10.72 | 10.60 | 10.67 | 481,453 | +0.07(+0.67%) |
Dec 19, 2012 | 10.56 | 10.67 | 10.43 | 10.60 | 353,523 | +0.04(+0.40%) |
Dec 18, 2012 | 10.61 | 10.64 | 10.38 | 10.56 | 638,314 | -0.01(-0.07%) |
Dec 17, 2012 | 10.26 | 10.57 | 10.20 | 10.57 | 421,179 | +0.36(+3.48%) |
Dec 14, 2012 | 10.20 | 10.30 | 10.15 | 10.21 | 430,991 | -0.04(-0.35%) |
Dec 13, 2012 | 10.35 | 10.45 | 10.23 | 10.25 | 303,104 | -0.11(-1.10%) |
Dec 12, 2012 | 10.38 | 10.52 | 10.28 | 10.36 | 560,208 | -0.03(-0.27%) |
Dec 11, 2012 | 10.34 | 10.40 | 10.20 | 10.39 | 387,645 | +0.14(+1.39%) |
Dec 10, 2012 | 10.20 | 10.28 | 10.14 | 10.25 | 330,377 | +0.05(+0.49%) |
Dec 07, 2012 | 10.33 | 10.33 | 10.15 | 10.20 | 273,944 | -0.05(-0.49%) |
Dec 06, 2012 | 10.25 | 10.32 | 10.19 | 10.25 | 256,951 | -0.03(-0.27%) |
Dec 05, 2012 | 10.28 | 10.35 | 10.20 | 10.28 | 204,245 | +0.02(+0.21%) |
Dec 04, 2012 | 10.27 | 10.31 | 10.12 | 10.25 | 201,173 | +0.01(+0.14%) |
Nov 30, 2012 | 10.29 | 10.30 | 10.16 | 10.24 | 387,895 | +0.01(+0.07%) |
Nov 29, 2012 | 10.23 | 10.29 | 10.16 | 10.23 | 251,087 | +0.09(+0.90%) |
Nov 28, 2012 | 10.04 | 10.20 | 9.958 | 10.14 | 349,543 | +0.10(+0.98%) |
Nov 27, 2012 | 10.13 | 10.18 | 10.04 | 10.04 | 193,607 | -0.07(-0.70%) |
Nov 26, 2012 | 10.18 | 10.18 | 10.03 | 10.11 | 317,977 | -0.08(-0.76%) |
Nov 23, 2012 | 9.937 | 10.20 | 9.548 | 10.19 | 172,487 | +0.27(+2.70%) |
Nov 21, 2012 | 9.958 | 10.06 | 9.345 | 9.923 | 212,235 | +0.01(+0.14%) |
Nov 20, 2012 | 9.719 | 9.951 | 9.635 | 9.909 | 375,339 | +0.18(+1.88%) |
Nov 19, 2012 | 9.641 | 9.733 | 9.620 | 9.726 | 341,865 | +0.16(+1.62%) |
Nov 16, 2012 | 9.451 | 9.592 | 9.338 | 9.571 | 580,580 | +0.11(+1.12%) |
Nov 15, 2012 | 9.543 | 9.557 | 9.338 | 9.465 | 423,491 | -0.05(-0.52%) |
Nov 14, 2012 | 9.543 | 9.592 | 9.507 | 9.514 | 600,948 | -0.02(-0.22%) |
Nov 13, 2012 | 9.669 | 9.712 | 9.521 | 9.536 | 318,786 | -0.18(-1.81%) |
Nov 12, 2012 | 9.803 | 9.803 | 9.652 | 9.712 | 269,111 | -0.08(-0.79%) |
Nov 09, 2012 | 9.677 | 9.902 | 9.662 | 9.789 | 375,630 | +0.06(+0.58%) |
Nov 08, 2012 | 9.867 | 9.944 | 9.726 | 9.733 | 413,592 | -0.12(-1.22%) |
Nov 07, 2012 | 10.11 | 10.13 | 9.853 | 9.853 | 633,847 | -0.38(-3.72%) |
Nov 06, 2012 | 10.20 | 10.27 | 10.11 | 10.23 | 235,005 | +0.18(+1.75%) |
Nov 05, 2012 | 10.08 | 10.34 | 9.944 | 10.06 | 391,201 | -0.04(-0.41%) |
Nov 02, 2012 | 10.28 | 10.35 | 10.08 | 10.10 | 309,356 | -0.13(-1.32%) |
Nov 01, 2012 | 10.25 | 10.44 | 10.13 | 10.23 | 494,647 | +0.00(+0.00%) |
Oct 31, 2012 | 10.24 | 10.32 | 10.16 | 10.23 | 521,881 | -0.03(-0.28%) |
Oct 26, 2012 | 10.47 | 10.26 | 10.26 | 10.26 | 297,827 | -0.24(-2.28%) |
Oct 25, 2012 | 10.58 | 10.59 | 10.43 | 10.50 | 199,010 | +0.05(+0.47%) |
Oct 24, 2012 | 10.51 | 10.59 | 10.42 | 10.45 | 245,526 | -0.03(-0.27%) |
Oct 23, 2012 | 10.43 | 10.52 | 10.28 | 10.48 | 239,151 | +0.01(+0.13%) |
Oct 19, 2012 | 10.44 | 10.67 | 10.36 | 10.47 | 540,849 | -0.05(-0.47%) |
Oct 18, 2012 | 10.56 | 10.65 | 10.46 | 10.52 | 372,982 | -0.01(-0.13%) |
Oct 17, 2012 | 10.22 | 10.56 | 10.22 | 10.53 | 587,653 | +0.35(+3.46%) |
Oct 16, 2012 | 10.43 | 10.43 | 10.13 | 10.18 | 711,407 | -0.24(-2.30%) |
Oct 15, 2012 | 10.44 | 10.45 | 10.33 | 10.42 | 453,604 | -0.01(-0.14%) |
Oct 12, 2012 | 10.71 | 10.79 | 10.41 | 10.43 | 309,367 | -0.31(-2.89%) |
Oct 11, 2012 | 10.87 | 10.89 | 10.71 | 10.74 | 209,164 | -0.02(-0.20%) |
Oct 10, 2012 | 10.72 | 10.83 | 10.72 | 10.76 | 337,871 | +0.04(+0.39%) |
Oct 09, 2012 | 10.92 | 10.97 | 10.71 | 10.72 | 247,035 | -0.17(-1.55%) |
Oct 08, 2012 | 10.83 | 10.94 | 10.81 | 10.89 | 470,418 | -0.02(-0.19%) |
Oct 05, 2012 | 11.02 | 11.09 | 10.90 | 10.91 | 378,118 | -0.04(-0.32%) |
Oct 04, 2012 | 10.80 | 10.95 | 10.77 | 10.95 | 377,388 | +0.18(+1.70%) |
Oct 03, 2012 | 10.81 | 10.96 | 10.73 | 10.76 | 371,100 | -0.01(-0.07%) |
Oct 02, 2012 | 10.89 | 10.90 | 10.69 | 10.77 | 300,490 | -0.04(-0.39%) |
Oct 01, 2012 | 10.92 | 11.03 | 10.75 | 10.81 | 362,904 | -0.08(-0.77%) |
Sep 28, 2012 | 10.85 | 11.06 | 10.78 | 10.89 | 543,056 | -0.04(-0.32%) |
Sep 27, 2012 | 10.96 | 10.98 | 10.88 | 10.93 | 345,746 | +0.03(+0.26%) |
Sep 26, 2012 | 10.97 | 11.00 | 10.83 | 10.90 | 375,760 | -0.05(-0.45%) |
Sep 25, 2012 | 11.20 | 11.22 | 10.92 | 10.95 | 465,957 | -0.20(-1.82%) |
Sep 24, 2012 | 11.13 | 11.23 | 11.07 | 11.15 | 331,994 | +0.00(+0.00%) |
Sep 21, 2012 | 11.34 | 11.41 | 11.15 | 11.15 | 696,222 | -0.09(-0.81%) |
Sep 20, 2012 | 11.24 | 11.33 | 11.16 | 11.24 | 176,450 | -0.06(-0.49%) |
Sep 19, 2012 | 11.27 | 11.40 | 11.20 | 11.30 | 237,050 | +0.03(+0.25%) |
Sep 18, 2012 | 11.20 | 11.31 | 11.17 | 11.27 | 292,640 | +0.02(+0.19%) |
Sep 17, 2012 | 11.19 | 11.27 | 11.05 | 11.25 | 256,861 | +0.00(+0.00%) |
Sep 14, 2012 | 11.14 | 11.34 | 11.03 | 11.25 | 443,713 | +0.17(+1.58%) |
Sep 13, 2012 | 11.00 | 11.16 | 10.84 | 11.08 | 408,115 | +0.06(+0.51%) |
Sep 12, 2012 | 11.00 | 11.06 | 10.95 | 11.02 | 303,535 | +0.03(+0.25%) |
Sep 11, 2012 | 10.87 | 11.03 | 10.87 | 10.99 | 210,029 | +0.12(+1.09%) |
Sep 10, 2012 | 11.00 | 11.04 | 10.87 | 10.87 | 315,962 | -0.17(-1.58%) |
Sep 07, 2012 | 11.11 | 11.12 | 10.99 | 11.05 | 382,229 | -0.03(-0.31%) |
Sep 06, 2012 | 10.92 | 11.16 | 10.89 | 11.08 | 355,586 | +0.24(+2.26%) |
Sep 05, 2012 | 10.92 | 10.92 | 10.71 | 10.84 | 322,348 | -0.04(-0.39%) |
Sep 04, 2012 | 10.75 | 10.88 | 10.65 | 10.88 | 381,030 | +0.11(+1.04%) |
Aug 31, 2012 | 10.89 | 10.89 | 10.73 | 10.77 | 270,648 | -0.04(-0.39%) |
Aug 30, 2012 | 10.80 | 10.83 | 10.71 | 10.81 | 155,175 | -0.07(-0.64%) |
Aug 29, 2012 | 10.81 | 10.95 | 10.80 | 10.88 | 264,761 | +0.21(+1.96%) |
Aug 27, 2012 | 10.64 | 10.76 | 10.63 | 10.67 | 183,317 | +0.05(+0.46%) |
Aug 24, 2012 | 10.56 | 10.71 | 10.55 | 10.62 | 158,879 | +0.07(+0.66%) |
Aug 23, 2012 | 10.78 | 10.80 | 10.55 | 10.55 | 213,460 | -0.27(-2.45%) |
Aug 22, 2012 | 10.92 | 10.96 | 10.63 | 10.82 | 186,319 | -0.09(-0.83%) |
Aug 21, 2012 | 10.87 | 11.10 | 10.87 | 10.91 | 253,486 | +0.04(+0.39%) |
Aug 20, 2012 | 10.75 | 10.91 | 10.72 | 10.87 | 200,833 | +0.10(+0.97%) |
Aug 17, 2012 | 10.57 | 10.76 | 10.55 | 10.76 | 296,001 | +0.16(+1.52%) |
Aug 16, 2012 | 10.66 | 10.68 | 10.52 | 10.60 | 342,093 | -0.06(-0.52%) |
Aug 15, 2012 | 10.57 | 10.71 | 10.57 | 10.66 | 354,064 | +0.05(+0.46%) |
Aug 14, 2012 | 10.64 | 10.66 | 10.56 | 10.61 | 452,191 | -0.01(-0.07%) |
Aug 13, 2012 | 10.56 | 10.63 | 10.48 | 10.62 | 258,264 | +0.02(+0.20%) |
Aug 10, 2012 | 10.52 | 10.64 | 10.52 | 10.59 | 296,279 | -0.03(-0.26%) |
Aug 09, 2012 | 10.60 | 10.69 | 10.60 | 10.62 | 229,479 | -0.03(-0.26%) |
Aug 08, 2012 | 10.61 | 10.72 | 10.57 | 10.65 | 377,181 | +0.02(+0.20%) |
Aug 07, 2012 | 10.60 | 10.69 | 10.49 | 10.63 | 407,140 | +0.07(+0.66%) |
Aug 06, 2012 | 10.65 | 10.69 | 10.55 | 10.56 | 315,854 | -0.07(-0.66%) |
Aug 03, 2012 | 10.50 | 10.69 | 10.43 | 10.63 | 532,192 | +0.20(+1.88%) |
Aug 02, 2012 | 10.38 | 10.57 | 10.25 | 10.43 | 515,093 | -0.09(-0.86%) |
Aug 01, 2012 | 10.64 | 10.69 | 10.49 | 10.52 | 496,576 | -0.08(-0.73%) |
Jul 31, 2012 | 10.64 | 10.69 | 10.59 | 10.60 | 404,458 | -0.04(-0.39%) |
Jul 30, 2012 | 10.79 | 10.83 | 10.61 | 10.64 | 332,554 | -0.10(-0.98%) |
Jul 27, 2012 | 10.97 | 10.97 | 10.50 | 10.75 | 1,052,880 | -0.12(-1.09%) |
Jul 26, 2012 | 11.04 | 11.12 | 10.85 | 10.87 | 504,315 | -0.05(-0.45%) |
Jul 25, 2012 | 10.99 | 11.01 | 10.83 | 10.92 | 967,445 | +0.03(+0.26%) |
Jul 24, 2012 | 10.94 | 10.97 | 10.80 | 10.89 | 612,259 | +0.03(+0.26%) |
Jul 23, 2012 | 10.83 | 10.96 | 10.74 | 10.86 | 355,382 | -0.12(-1.08%) |
Jul 20, 2012 | 10.92 | 11.06 | 10.87 | 10.98 | 368,589 | -0.05(-0.44%) |
Jul 19, 2012 | 11.20 | 11.20 | 10.96 | 11.03 | 469,980 | -0.15(-1.37%) |
Jul 18, 2012 | 11.15 | 11.31 | 11.08 | 11.18 | 789,170 | +0.01(+0.06%) |
Jul 17, 2012 | 10.96 | 11.21 | 10.90 | 11.17 | 446,731 | +0.24(+2.17%) |
Jul 16, 2012 | 10.83 | 10.99 | 10.83 | 10.94 | 375,638 | +0.03(+0.26%) |
Jul 13, 2012 | 10.75 | 10.94 | 10.75 | 10.91 | 843,801 | +0.16(+1.50%) |
Jul 12, 2012 | 10.75 | 10.80 | 10.69 | 10.75 | 529,557 | -0.06(-0.52%) |
Jul 11, 2012 | 10.80 | 10.89 | 10.74 | 10.80 | 433,749 | +0.01(+0.06%) |
Jul 10, 2012 | 10.83 | 10.95 | 10.72 | 10.80 | 486,323 | +0.04(+0.33%) |
Jul 09, 2012 | 10.75 | 10.78 | 10.67 | 10.76 | 448,864 | +0.01(+0.13%) |
Jul 06, 2012 | 10.65 | 10.83 | 10.63 | 10.75 | 281,432 | -0.06(-0.58%) |
Jul 05, 2012 | 10.85 | 10.91 | 10.73 | 10.81 | 676,782 | -0.12(-1.14%) |
Jul 03, 2012 | 10.76 | 10.94 | 10.69 | 10.94 | 182,957 | +0.15(+1.35%) |
Jul 02, 2012 | 10.74 | 10.79 | 10.57 | 10.79 | 694,055 | +0.08(+0.71%) |
Jun 29, 2012 | 10.68 | 10.74 | 10.62 | 10.71 | 485,324 | +0.25(+2.38%) |
Jun 28, 2012 | 10.30 | 10.48 | 10.24 | 10.46 | 356,509 | +0.03(+0.33%) |
Jun 27, 2012 | 10.27 | 10.44 | 10.15 | 10.43 | 299,194 | +0.19(+1.90%) |
Jun 26, 2012 | 10.17 | 10.33 | 10.10 | 10.24 | 362,644 | +0.10(+0.96%) |
Jun 25, 2012 | 10.16 | 10.19 | 10.06 | 10.14 | 295,161 | -0.21(-2.01%) |
Jun 22, 2012 | 10.17 | 10.39 | 10.12 | 10.35 | 540,355 | +0.27(+2.68%) |
Jun 21, 2012 | 10.38 | 10.45 | 10.06 | 10.08 | 536,921 | -0.32(-3.07%) |
Jun 20, 2012 | 10.41 | 10.46 | 10.23 | 10.39 | 412,380 | +0.01(+0.07%) |
Jun 19, 2012 | 10.22 | 10.43 | 10.18 | 10.39 | 465,409 | +0.19(+1.90%) |
Jun 18, 2012 | 10.28 | 10.36 | 10.18 | 10.19 | 368,551 | -0.14(-1.34%) |
Jun 15, 2012 | 10.17 | 10.39 | 10.13 | 10.33 | 1,105,787 | +0.12(+1.22%) |
Jun 14, 2012 | 9.972 | 10.23 | 9.938 | 10.21 | 274,869 | +0.24(+2.43%) |
Jun 13, 2012 | 10.000 | 10.20 | 9.910 | 9.965 | 299,003 | -0.08(-0.83%) |
Jun 12, 2012 | 9.951 | 10.05 | 9.827 | 10.05 | 268,912 | +0.16(+1.61%) |
Jun 11, 2012 | 10.24 | 10.25 | 9.875 | 9.889 | 443,912 | -0.21(-2.06%) |
Jun 08, 2012 | 9.813 | 10.15 | 9.764 | 10.10 | 275,299 | +0.25(+2.53%) |
Jun 07, 2012 | 9.882 | 9.993 | 9.785 | 9.848 | 449,441 | +0.10(+1.00%) |
Jun 06, 2012 | 9.570 | 9.778 | 9.536 | 9.750 | 361,139 | +0.22(+2.33%) |
Jun 05, 2012 | 9.439 | 9.584 | 9.439 | 9.529 | 394,994 | +0.06(+0.66%) |
Jun 04, 2012 | 9.591 | 9.667 | 9.439 | 9.466 | 425,202 | -0.10(-1.01%) |