Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.66 | 17.97 | 17.42 | 17.42 | 16,751,448 | -0.26(-1.49%) |
May 30, 2013 | 17.48 | 17.78 | 17.31 | 17.69 | 11,811,788 | +0.22(+1.26%) |
May 29, 2013 | 17.18 | 17.58 | 17.17 | 17.47 | 14,940,243 | +0.12(+0.71%) |
May 28, 2013 | 17.08 | 17.49 | 17.07 | 17.34 | 12,247,535 | +0.54(+3.18%) |
May 24, 2013 | 16.60 | 16.83 | 16.48 | 16.81 | 6,786,389 | +0.15(+0.89%) |
May 23, 2013 | 16.62 | 16.79 | 16.40 | 16.66 | 10,325,706 | -0.06(-0.37%) |
May 22, 2013 | 16.77 | 17.17 | 16.61 | 16.72 | 13,979,227 | -0.10(-0.57%) |
May 21, 2013 | 16.89 | 16.94 | 16.73 | 16.82 | 6,978,682 | -0.04(-0.21%) |
May 20, 2013 | 16.84 | 16.97 | 16.76 | 16.85 | 7,510,980 | -0.11(-0.67%) |
May 17, 2013 | 16.57 | 16.99 | 16.56 | 16.97 | 11,050,499 | +0.38(+2.27%) |
May 16, 2013 | 16.62 | 16.89 | 16.53 | 16.59 | 15,035,899 | -0.06(-0.37%) |
May 15, 2013 | 16.25 | 16.67 | 15.95 | 16.65 | 20,592,594 | +0.73(+4.57%) |
May 13, 2013 | 15.83 | 16.09 | 15.72 | 15.92 | 10,356,509 | +0.05(+0.33%) |
May 10, 2013 | 15.34 | 16.05 | 15.34 | 15.87 | 16,392,206 | +0.51(+3.31%) |
May 09, 2013 | 15.21 | 15.64 | 15.19 | 15.36 | 10,232,224 | +0.11(+0.75%) |
May 08, 2013 | 15.26 | 15.28 | 15.03 | 15.25 | 7,076,547 | -0.05(-0.34%) |
May 07, 2013 | 15.41 | 15.55 | 15.25 | 15.30 | 6,843,280 | -0.10(-0.63%) |
May 06, 2013 | 15.30 | 15.50 | 15.29 | 15.40 | 10,422,841 | +0.07(+0.46%) |
May 03, 2013 | 14.62 | 15.40 | 14.42 | 15.33 | 18,458,316 | +0.90(+6.27%) |
May 02, 2013 | 14.23 | 14.50 | 14.08 | 14.42 | 10,025,916 | +0.20(+1.42%) |
May 01, 2013 | 14.86 | 14.91 | 14.19 | 14.22 | 16,760,470 | -0.66(-4.42%) |
Apr 30, 2013 | 14.89 | 14.94 | 14.76 | 14.88 | 6,845,961 | +0.02(+0.12%) |
Apr 29, 2013 | 14.70 | 14.90 | 14.69 | 14.86 | 5,253,096 | +0.18(+1.26%) |
Apr 26, 2013 | 14.70 | 14.77 | 14.55 | 14.68 | 6,946,441 | -0.02(-0.12%) |
Apr 25, 2013 | 14.65 | 15.00 | 14.62 | 14.69 | 11,322,688 | +0.10(+0.66%) |
Apr 24, 2013 | 14.57 | 14.68 | 14.40 | 14.60 | 11,201,699 | +0.04(+0.30%) |
Apr 23, 2013 | 14.43 | 14.66 | 14.41 | 14.55 | 10,706,402 | +0.15(+1.04%) |
Apr 22, 2013 | 14.40 | 14.47 | 14.23 | 14.40 | 6,833,452 | +0.03(+0.18%) |
Apr 19, 2013 | 14.41 | 14.45 | 14.28 | 14.38 | 7,284,471 | +0.00(+0.00%) |
Apr 18, 2013 | 14.46 | 14.47 | 14.21 | 14.38 | 9,357,411 | -0.07(-0.49%) |
Apr 17, 2013 | 14.71 | 14.71 | 14.31 | 14.45 | 11,553,516 | -0.43(-2.89%) |
Apr 16, 2013 | 14.70 | 14.88 | 14.54 | 14.88 | 10,290,905 | +0.30(+2.05%) |
Apr 15, 2013 | 15.02 | 15.18 | 14.55 | 14.58 | 12,007,779 | -0.58(-3.82%) |
Apr 12, 2013 | 15.36 | 15.37 | 15.03 | 15.16 | 9,373,367 | -0.23(-1.48%) |
Apr 11, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 9,536,691 | +0.13(+0.86%) |
Apr 10, 2013 | 14.96 | 15.38 | 14.95 | 15.26 | 10,216,049 | +0.37(+2.47%) |
Apr 09, 2013 | 14.83 | 14.94 | 14.76 | 14.89 | 6,410,520 | +0.13(+0.89%) |
Apr 08, 2013 | 14.55 | 14.76 | 14.48 | 14.76 | 7,309,450 | +0.24(+1.63%) |
Apr 05, 2013 | 14.47 | 14.57 | 14.17 | 14.52 | 11,892,015 | -0.15(-1.02%) |
Apr 04, 2013 | 14.70 | 14.74 | 14.48 | 14.67 | 13,138,230 | -0.03(-0.18%) |
Apr 03, 2013 | 15.20 | 15.26 | 14.61 | 14.69 | 13,767,196 | -0.49(-3.23%) |
Apr 02, 2013 | 15.05 | 15.25 | 15.00 | 15.19 | 9,031,335 | -0.06(-0.40%) |
Apr 01, 2013 | 15.59 | 15.69 | 15.19 | 15.25 | 11,181,463 | -0.27(-1.75%) |
Mar 28, 2013 | 15.40 | 15.57 | 15.33 | 15.52 | 8,367,670 | +0.17(+1.09%) |
Mar 27, 2013 | 15.37 | 15.39 | 15.03 | 15.35 | 10,407,026 | -0.11(-0.74%) |
Mar 26, 2013 | 15.41 | 15.52 | 15.34 | 15.47 | 6,775,692 | +0.10(+0.63%) |
Mar 25, 2013 | 15.41 | 15.51 | 15.31 | 15.37 | 7,688,676 | -0.02(-0.11%) |
Mar 22, 2013 | 15.36 | 15.44 | 15.32 | 15.39 | 5,095,562 | +0.07(+0.46%) |
Mar 21, 2013 | 15.48 | 15.60 | 15.28 | 15.32 | 10,045,904 | -0.25(-1.63%) |
Mar 20, 2013 | 15.48 | 15.63 | 15.47 | 15.57 | 7,378,690 | +0.18(+1.14%) |
Mar 19, 2013 | 15.52 | 15.67 | 15.19 | 15.40 | 9,955,204 | -0.10(-0.62%) |
Mar 18, 2013 | 15.44 | 15.61 | 15.41 | 15.49 | 8,222,411 | -0.18(-1.12%) |
Mar 15, 2013 | 15.52 | 15.70 | 15.50 | 15.67 | 18,085,398 | -0.11(-0.67%) |
Mar 14, 2013 | 15.79 | 16.09 | 15.60 | 15.77 | 16,644,994 | -0.11(-0.72%) |
Mar 13, 2013 | 15.57 | 15.89 | 15.53 | 15.89 | 10,631,767 | +0.32(+2.09%) |
Mar 12, 2013 | 15.50 | 15.57 | 15.41 | 15.56 | 10,986,315 | +0.03(+0.17%) |
Mar 11, 2013 | 15.50 | 15.62 | 15.44 | 15.54 | 10,120,345 | +0.04(+0.28%) |
Mar 08, 2013 | 15.54 | 15.74 | 15.48 | 15.49 | 10,618,706 | +0.07(+0.46%) |
Mar 07, 2013 | 15.21 | 15.57 | 15.16 | 15.42 | 12,057,676 | +0.20(+1.33%) |
Mar 06, 2013 | 15.00 | 15.48 | 14.97 | 15.22 | 15,704,001 | +0.32(+2.18%) |
Mar 05, 2013 | 14.76 | 15.00 | 14.76 | 14.90 | 8,334,451 | +0.18(+1.19%) |
Mar 04, 2013 | 14.61 | 14.76 | 14.50 | 14.72 | 13,192,813 | +0.33(+2.32%) |
Mar 01, 2013 | 14.23 | 14.44 | 14.04 | 14.39 | 10,160,138 | +0.14(+0.98%) |
Feb 28, 2013 | 14.34 | 14.40 | 14.25 | 14.25 | 12,799,362 | -0.15(-1.04%) |
Feb 27, 2013 | 14.23 | 14.45 | 14.17 | 14.40 | 11,218,571 | +0.18(+1.23%) |
Feb 26, 2013 | 14.25 | 14.46 | 14.00 | 14.22 | 16,993,222 | -0.10(-0.67%) |
Feb 25, 2013 | 14.77 | 14.84 | 14.29 | 14.32 | 14,971,516 | -0.36(-2.45%) |
Feb 22, 2013 | 14.45 | 14.69 | 14.43 | 14.68 | 6,882,849 | +0.32(+2.20%) |
Feb 21, 2013 | 14.62 | 14.63 | 14.29 | 14.36 | 11,014,662 | -0.28(-1.92%) |
Feb 20, 2013 | 14.97 | 14.97 | 14.64 | 14.64 | 7,354,167 | -0.36(-2.40%) |
Feb 19, 2013 | 14.86 | 15.00 | 14.82 | 15.00 | 9,100,274 | +0.18(+1.18%) |
Feb 15, 2013 | 14.88 | 14.89 | 14.72 | 14.83 | 9,427,935 | -0.02(-0.12%) |
Feb 14, 2013 | 14.78 | 14.88 | 14.69 | 14.84 | 7,307,201 | +0.00(+0.00%) |
Feb 13, 2013 | 14.85 | 14.98 | 14.76 | 14.84 | 6,864,398 | +0.05(+0.36%) |
Feb 12, 2013 | 14.67 | 14.86 | 14.67 | 14.79 | 7,695,994 | +0.11(+0.78%) |
Feb 11, 2013 | 14.48 | 14.81 | 14.46 | 14.68 | 12,015,992 | -0.14(-0.95%) |
Feb 08, 2013 | 15.07 | 15.12 | 14.75 | 14.82 | 17,253,494 | -0.19(-1.29%) |
Feb 07, 2013 | 14.70 | 15.27 | 14.47 | 15.01 | 38,571,660 | +0.28(+1.91%) |
Feb 06, 2013 | 14.48 | 14.75 | 14.43 | 14.73 | 13,625,730 | +0.35(+2.44%) |
Feb 04, 2013 | 14.54 | 14.54 | 14.35 | 14.38 | 13,011,771 | -0.32(-2.15%) |
Feb 01, 2013 | 14.59 | 14.86 | 14.55 | 14.69 | 14,814,845 | +0.19(+1.33%) |
Jan 31, 2013 | 14.47 | 14.61 | 14.31 | 14.50 | 12,468,822 | +0.02(+0.12%) |
Jan 30, 2013 | 14.43 | 14.58 | 14.36 | 14.48 | 13,147,165 | +0.04(+0.24%) |
Jan 29, 2013 | 14.09 | 14.60 | 14.05 | 14.45 | 22,763,274 | +0.32(+2.30%) |
Jan 28, 2013 | 14.10 | 14.21 | 13.97 | 14.12 | 10,454,927 | +0.04(+0.31%) |
Jan 25, 2013 | 13.90 | 14.08 | 13.87 | 14.08 | 9,693,425 | +0.21(+1.52%) |
Jan 24, 2013 | 13.75 | 13.92 | 13.74 | 13.87 | 8,051,778 | +0.15(+1.09%) |
Jan 23, 2013 | 13.81 | 13.86 | 13.62 | 13.72 | 9,208,637 | -0.06(-0.45%) |
Jan 22, 2013 | 13.55 | 13.81 | 13.48 | 13.78 | 9,746,522 | +0.23(+1.68%) |
Jan 18, 2013 | 13.38 | 13.57 | 13.34 | 13.55 | 8,603,939 | +0.18(+1.31%) |
Jan 17, 2013 | 13.31 | 13.42 | 13.24 | 13.38 | 13,201,994 | +0.18(+1.33%) |
Jan 16, 2013 | 13.30 | 13.38 | 13.14 | 13.20 | 13,455,083 | -0.21(-1.57%) |
Jan 15, 2013 | 13.31 | 13.42 | 13.26 | 13.41 | 10,505,104 | +0.02(+0.13%) |
Jan 14, 2013 | 13.50 | 13.52 | 13.38 | 13.40 | 9,568,973 | -0.11(-0.78%) |
Jan 11, 2013 | 13.41 | 13.53 | 13.37 | 13.50 | 7,910,780 | +0.05(+0.39%) |
Jan 10, 2013 | 13.38 | 13.48 | 13.28 | 13.45 | 8,683,009 | +0.18(+1.32%) |
Jan 09, 2013 | 13.40 | 13.43 | 13.16 | 13.27 | 8,377,436 | -0.08(-0.59%) |
Jan 08, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 11,347,354 | -0.04(-0.33%) |
Jan 07, 2013 | 13.52 | 13.52 | 13.22 | 13.40 | 11,781,228 | -0.17(-1.23%) |
Jan 04, 2013 | 13.22 | 13.66 | 13.20 | 13.56 | 18,404,348 | +0.35(+2.66%) |
Jan 03, 2013 | 13.20 | 13.33 | 13.04 | 13.21 | 16,158,926 | -0.02(-0.13%) |
Jan 02, 2013 | 13.00 | 13.23 | 12.60 | 13.23 | 17,790,952 | +0.63(+5.01%) |
Dec 31, 2012 | 12.39 | 12.61 | 12.35 | 12.60 | 9,216,997 | +0.19(+1.56%) |
Dec 28, 2012 | 12.39 | 12.50 | 12.35 | 12.40 | 6,752,280 | -0.06(-0.49%) |
Dec 27, 2012 | 12.51 | 12.57 | 12.28 | 12.47 | 7,897,944 | -0.04(-0.35%) |
Dec 26, 2012 | 12.59 | 12.63 | 12.48 | 12.51 | 3,900,392 | -0.06(-0.49%) |
Dec 24, 2012 | 12.54 | 12.60 | 12.47 | 12.57 | 1,937,520 | +0.01(+0.07%) |
Dec 21, 2012 | 12.57 | 12.65 | 12.46 | 12.56 | 14,301,584 | -0.12(-0.97%) |
Dec 20, 2012 | 12.73 | 12.77 | 12.52 | 12.69 | 10,465,073 | -0.01(-0.07%) |
Dec 19, 2012 | 12.51 | 12.86 | 12.46 | 12.69 | 23,185,532 | +0.23(+1.83%) |
Dec 18, 2012 | 12.18 | 12.48 | 12.09 | 12.47 | 10,059,617 | +0.30(+2.49%) |
Dec 17, 2012 | 12.07 | 12.19 | 11.97 | 12.16 | 9,526,647 | +0.14(+1.20%) |
Dec 14, 2012 | 11.91 | 12.05 | 11.78 | 12.02 | 11,900,392 | -0.04(-0.36%) |
Dec 13, 2012 | 12.00 | 12.12 | 11.96 | 12.06 | 9,213,786 | +0.07(+0.58%) |
Dec 12, 2012 | 12.03 | 12.13 | 11.95 | 11.99 | 11,926,579 | +0.00(+0.00%) |
Dec 11, 2012 | 11.80 | 12.03 | 11.79 | 11.99 | 10,294,045 | +0.26(+2.24%) |
Dec 10, 2012 | 11.73 | 11.81 | 11.53 | 11.73 | 8,581,111 | -0.04(-0.34%) |
Dec 07, 2012 | 11.49 | 11.77 | 11.48 | 11.77 | 8,711,515 | +0.31(+2.72%) |
Dec 06, 2012 | 11.40 | 11.47 | 11.30 | 11.46 | 6,580,877 | +0.11(+1.01%) |
Dec 05, 2012 | 11.33 | 11.45 | 11.29 | 11.34 | 13,315,159 | +0.04(+0.39%) |
Dec 04, 2012 | 11.40 | 11.47 | 11.25 | 11.30 | 10,670,180 | -0.19(-1.68%) |
Nov 30, 2012 | 11.48 | 11.55 | 11.43 | 11.49 | 8,474,758 | +0.01(+0.08%) |
Nov 29, 2012 | 11.54 | 11.64 | 11.43 | 11.48 | 9,454,957 | -0.04(-0.38%) |
Nov 28, 2012 | 11.38 | 11.56 | 11.33 | 11.53 | 13,950,256 | +0.10(+0.84%) |
Nov 27, 2012 | 11.54 | 11.54 | 11.37 | 11.43 | 14,093,785 | -0.11(-0.91%) |
Nov 26, 2012 | 11.52 | 11.61 | 11.46 | 11.54 | 9,366,848 | -0.07(-0.60%) |
Nov 23, 2012 | 11.47 | 11.62 | 11.47 | 11.61 | 2,464,427 | +0.15(+1.30%) |
Nov 21, 2012 | 11.39 | 11.46 | 11.25 | 11.46 | 4,790,242 | +0.08(+0.69%) |
Nov 20, 2012 | 11.28 | 11.39 | 11.19 | 11.38 | 7,915,754 | +0.07(+0.62%) |
Nov 19, 2012 | 11.34 | 11.39 | 11.18 | 11.31 | 10,183,971 | +0.10(+0.86%) |
Nov 16, 2012 | 11.14 | 11.23 | 11.00 | 11.21 | 13,843,997 | +0.04(+0.39%) |
Nov 15, 2012 | 11.00 | 11.21 | 10.94 | 11.17 | 19,253,620 | +0.20(+1.84%) |
Nov 14, 2012 | 11.17 | 11.31 | 10.94 | 10.97 | 18,083,482 | -0.16(-1.42%) |
Nov 13, 2012 | 11.32 | 11.40 | 11.12 | 11.12 | 16,622,763 | -0.24(-2.08%) |
Nov 12, 2012 | 11.46 | 11.50 | 11.30 | 11.36 | 14,465,861 | -0.10(-0.84%) |
Nov 09, 2012 | 11.55 | 11.69 | 11.44 | 11.46 | 12,448,529 | -0.12(-1.06%) |
Nov 08, 2012 | 11.67 | 11.78 | 11.57 | 11.58 | 19,114,484 | -0.11(-0.90%) |
Nov 07, 2012 | 12.01 | 12.03 | 11.50 | 11.69 | 26,494,894 | -0.50(-4.10%) |
Nov 06, 2012 | 12.19 | 12.28 | 12.15 | 12.19 | 8,878,545 | +0.00(+0.00%) |
Nov 05, 2012 | 12.04 | 12.28 | 11.97 | 12.19 | 16,220,735 | +0.13(+1.09%) |
Nov 02, 2012 | 12.08 | 12.12 | 11.97 | 12.05 | 14,891,567 | +0.09(+0.73%) |
Nov 01, 2012 | 11.91 | 11.97 | 11.84 | 11.97 | 11,131,636 | +0.05(+0.44%) |
Oct 31, 2012 | 11.83 | 11.93 | 11.73 | 11.91 | 14,779,148 | +0.10(+0.82%) |
Oct 26, 2012 | 11.73 | 11.82 | 11.82 | 11.82 | 11,550,756 | -0.04(-0.30%) |
Oct 25, 2012 | 11.76 | 11.87 | 11.71 | 11.85 | 11,164,312 | +0.17(+1.43%) |
Oct 24, 2012 | 11.64 | 11.79 | 11.60 | 11.69 | 11,813,074 | +0.09(+0.76%) |
Oct 23, 2012 | 11.58 | 11.66 | 11.43 | 11.60 | 9,622,248 | -0.09(-0.75%) |
Oct 19, 2012 | 11.94 | 11.98 | 11.58 | 11.69 | 14,323,354 | -0.28(-2.35%) |
Oct 18, 2012 | 11.95 | 12.07 | 11.84 | 11.97 | 12,348,891 | +0.02(+0.15%) |
Oct 17, 2012 | 11.69 | 11.96 | 11.65 | 11.95 | 9,983,874 | +0.26(+2.25%) |
Oct 16, 2012 | 11.44 | 11.70 | 11.38 | 11.69 | 12,080,445 | +0.25(+2.23%) |
Oct 15, 2012 | 11.40 | 11.46 | 11.07 | 11.43 | 13,218,326 | +0.07(+0.62%) |
Oct 12, 2012 | 11.51 | 11.56 | 11.29 | 11.36 | 14,599,479 | -0.19(-1.67%) |
Oct 11, 2012 | 11.49 | 11.61 | 11.44 | 11.55 | 8,022,986 | +0.18(+1.54%) |
Oct 10, 2012 | 11.37 | 11.47 | 11.25 | 11.38 | 9,522,040 | +0.04(+0.31%) |
Oct 09, 2012 | 11.55 | 11.55 | 11.28 | 11.34 | 9,799,041 | -0.19(-1.67%) |
Oct 08, 2012 | 11.54 | 11.65 | 11.47 | 11.54 | 8,912,073 | -0.09(-0.75%) |
Oct 05, 2012 | 11.56 | 11.76 | 11.54 | 11.62 | 14,584,865 | +0.14(+1.22%) |
Oct 04, 2012 | 11.25 | 11.48 | 11.23 | 11.48 | 9,204,491 | +0.29(+2.59%) |
Oct 03, 2012 | 11.32 | 11.34 | 11.11 | 11.19 | 15,839,976 | -0.12(-1.09%) |
Oct 02, 2012 | 11.33 | 11.40 | 11.21 | 11.32 | 10,596,778 | +0.02(+0.16%) |
Oct 01, 2012 | 11.31 | 11.44 | 11.22 | 11.30 | 13,078,414 | +0.08(+0.74%) |
Sep 28, 2012 | 11.27 | 11.30 | 11.09 | 11.22 | 15,808,724 | -0.08(-0.74%) |
Sep 27, 2012 | 11.42 | 11.46 | 11.20 | 11.30 | 12,786,295 | -0.02(-0.16%) |
Sep 26, 2012 | 11.33 | 11.40 | 11.10 | 11.32 | 14,965,732 | +0.01(+0.12%) |
Sep 25, 2012 | 11.83 | 11.86 | 11.27 | 11.30 | 21,758,044 | -0.48(-4.06%) |
Sep 24, 2012 | 11.87 | 11.88 | 11.70 | 11.78 | 9,662,239 | -0.13(-1.10%) |
Sep 21, 2012 | 11.80 | 11.99 | 11.67 | 11.91 | 25,404,020 | +0.12(+1.04%) |
Sep 20, 2012 | 11.89 | 11.99 | 11.65 | 11.79 | 18,632,274 | -0.18(-1.54%) |
Sep 19, 2012 | 12.05 | 12.19 | 11.83 | 11.97 | 20,426,696 | -0.25(-2.08%) |
Sep 18, 2012 | 12.43 | 12.45 | 12.18 | 12.23 | 11,786,520 | -0.22(-1.76%) |
Sep 17, 2012 | 12.62 | 12.66 | 12.39 | 12.45 | 9,658,332 | -0.21(-1.66%) |
Sep 14, 2012 | 12.60 | 12.83 | 12.55 | 12.66 | 11,495,276 | +0.11(+0.84%) |
Sep 13, 2012 | 12.31 | 12.66 | 12.12 | 12.55 | 16,248,893 | +0.26(+2.14%) |
Sep 12, 2012 | 12.26 | 12.45 | 12.24 | 12.29 | 11,856,902 | +0.08(+0.65%) |
Sep 11, 2012 | 12.23 | 12.35 | 12.17 | 12.21 | 8,186,835 | +0.00(+0.00%) |
Sep 10, 2012 | 12.32 | 12.41 | 12.18 | 12.21 | 7,150,276 | -0.10(-0.78%) |
Sep 07, 2012 | 12.26 | 12.33 | 12.22 | 12.31 | 10,515,421 | +0.06(+0.50%) |
Sep 06, 2012 | 11.77 | 12.25 | 11.76 | 12.25 | 13,623,033 | +0.54(+4.65%) |
Sep 05, 2012 | 11.73 | 11.83 | 11.68 | 11.70 | 5,491,778 | +0.01(+0.08%) |
Sep 04, 2012 | 11.83 | 11.89 | 11.61 | 11.69 | 9,439,598 | -0.14(-1.19%) |
Aug 31, 2012 | 11.85 | 11.94 | 11.69 | 11.83 | 11,979,985 | +0.06(+0.52%) |
Aug 30, 2012 | 11.64 | 11.83 | 11.58 | 11.77 | 10,438,108 | +0.03(+0.22%) |
Aug 29, 2012 | 11.57 | 11.76 | 11.55 | 11.75 | 7,680,115 | +0.25(+2.21%) |
Aug 27, 2012 | 11.65 | 11.69 | 11.47 | 11.49 | 4,905,983 | -0.15(-1.28%) |
Aug 24, 2012 | 11.39 | 11.69 | 11.33 | 11.64 | 9,896,064 | +0.24(+2.08%) |
Aug 23, 2012 | 11.57 | 11.67 | 11.33 | 11.40 | 10,188,845 | -0.11(-0.91%) |
Aug 22, 2012 | 11.50 | 11.62 | 11.42 | 11.51 | 7,768,785 | -0.07(-0.61%) |
Aug 21, 2012 | 11.54 | 11.83 | 11.52 | 11.58 | 7,986,133 | +0.05(+0.46%) |
Aug 20, 2012 | 11.54 | 11.62 | 11.40 | 11.53 | 8,880,969 | -0.05(-0.45%) |
Aug 17, 2012 | 11.69 | 11.70 | 11.56 | 11.58 | 6,871,326 | -0.10(-0.83%) |
Aug 16, 2012 | 11.47 | 11.72 | 11.42 | 11.68 | 9,021,131 | +0.23(+1.99%) |
Aug 15, 2012 | 11.28 | 11.46 | 11.22 | 11.45 | 5,430,426 | +0.18(+1.56%) |
Aug 14, 2012 | 11.33 | 11.51 | 11.23 | 11.27 | 7,939,555 | -0.04(-0.39%) |
Aug 13, 2012 | 11.26 | 11.34 | 11.22 | 11.32 | 4,507,423 | +0.02(+0.16%) |
Aug 10, 2012 | 11.39 | 11.44 | 11.21 | 11.30 | 5,120,619 | -0.11(-1.00%) |
Aug 09, 2012 | 11.39 | 11.56 | 11.36 | 11.41 | 6,020,749 | -0.01(-0.08%) |
Aug 08, 2012 | 11.54 | 11.54 | 11.35 | 11.42 | 4,728,958 | -0.16(-1.36%) |
Aug 07, 2012 | 11.33 | 11.69 | 11.31 | 11.58 | 9,699,576 | +0.28(+2.48%) |
Aug 06, 2012 | 11.33 | 11.48 | 11.29 | 11.30 | 7,105,139 | +0.07(+0.63%) |
Aug 03, 2012 | 10.91 | 11.27 | 10.84 | 11.23 | 8,130,605 | +0.51(+4.75%) |
Aug 02, 2012 | 10.83 | 10.97 | 10.52 | 10.72 | 11,341,969 | -0.20(-1.85%) |
Aug 01, 2012 | 11.09 | 11.14 | 10.81 | 10.92 | 13,769,749 | -0.16(-1.43%) |
Jul 31, 2012 | 11.19 | 11.19 | 10.96 | 11.08 | 8,906,256 | -0.13(-1.17%) |
Jul 30, 2012 | 11.33 | 11.37 | 11.18 | 11.21 | 7,052,523 | -0.12(-1.08%) |
Jul 27, 2012 | 11.17 | 11.39 | 11.06 | 11.33 | 11,461,135 | +0.26(+2.38%) |
Jul 26, 2012 | 11.00 | 11.12 | 10.90 | 11.07 | 8,628,736 | +0.26(+2.44%) |
Jul 25, 2012 | 10.67 | 10.97 | 10.65 | 10.81 | 11,816,757 | +0.16(+1.48%) |
Jul 24, 2012 | 10.72 | 10.76 | 10.48 | 10.65 | 14,108,651 | -0.07(-0.65%) |
Jul 23, 2012 | 10.77 | 10.78 | 10.55 | 10.72 | 14,064,708 | -0.24(-2.16%) |
Jul 20, 2012 | 11.25 | 11.30 | 10.94 | 10.96 | 8,860,722 | -0.39(-3.40%) |
Jul 19, 2012 | 11.44 | 11.48 | 11.30 | 11.34 | 11,324,519 | -0.06(-0.54%) |
Jul 18, 2012 | 11.40 | 11.49 | 11.30 | 11.40 | 9,382,558 | -0.01(-0.08%) |
Jul 17, 2012 | 11.26 | 11.52 | 10.97 | 11.41 | 16,138,579 | +0.30(+2.68%) |
Jul 16, 2012 | 10.90 | 11.21 | 10.90 | 11.12 | 8,175,313 | -0.02(-0.16%) |
Jul 13, 2012 | 10.89 | 11.13 | 10.87 | 11.13 | 6,283,745 | +0.26(+2.42%) |
Jul 12, 2012 | 10.97 | 10.97 | 10.76 | 10.87 | 7,603,906 | -0.16(-1.43%) |
Jul 11, 2012 | 10.88 | 11.07 | 10.86 | 11.03 | 7,976,975 | +0.14(+1.29%) |
Jul 10, 2012 | 10.99 | 11.12 | 10.83 | 10.89 | 6,576,454 | -0.08(-0.72%) |
Jul 09, 2012 | 11.01 | 11.04 | 10.87 | 10.97 | 6,418,790 | -0.12(-1.11%) |
Jul 06, 2012 | 11.12 | 11.19 | 11.02 | 11.09 | 6,039,557 | -0.16(-1.40%) |
Jul 05, 2012 | 11.38 | 11.39 | 11.21 | 11.25 | 6,262,323 | -0.18(-1.61%) |
Jul 03, 2012 | 11.31 | 11.45 | 11.26 | 11.43 | 3,211,102 | +0.09(+0.77%) |
Jul 02, 2012 | 11.36 | 11.40 | 11.18 | 11.34 | 6,934,181 | +0.00(+0.00%) |
Jun 29, 2012 | 11.31 | 11.40 | 11.20 | 11.34 | 12,338,594 | +0.34(+3.11%) |
Jun 28, 2012 | 10.83 | 11.02 | 10.75 | 11.00 | 9,036,709 | +0.12(+1.13%) |
Jun 27, 2012 | 10.75 | 10.91 | 10.71 | 10.88 | 8,623,972 | +0.17(+1.56%) |
Jun 26, 2012 | 10.62 | 10.79 | 10.56 | 10.71 | 8,782,797 | +0.13(+1.20%) |
Jun 25, 2012 | 10.77 | 10.78 | 10.50 | 10.58 | 8,699,204 | -0.27(-2.47%) |
Jun 22, 2012 | 10.88 | 10.91 | 10.78 | 10.85 | 21,536,892 | +0.11(+0.98%) |
Jun 21, 2012 | 11.18 | 11.24 | 10.74 | 10.75 | 10,571,348 | -0.42(-3.77%) |
Jun 20, 2012 | 11.16 | 11.28 | 11.02 | 11.17 | 9,117,768 | +0.03(+0.24%) |
Jun 19, 2012 | 11.04 | 11.25 | 11.02 | 11.14 | 8,665,902 | +0.11(+0.95%) |
Jun 18, 2012 | 11.03 | 11.10 | 10.95 | 11.04 | 8,085,203 | -0.08(-0.71%) |
Jun 15, 2012 | 10.90 | 11.14 | 10.83 | 11.12 | 12,696,656 | +0.27(+2.51%) |
Jun 14, 2012 | 10.63 | 10.89 | 10.63 | 10.84 | 9,139,529 | +0.19(+1.81%) |
Jun 13, 2012 | 10.70 | 10.79 | 10.60 | 10.65 | 10,255,784 | -0.09(-0.82%) |
Jun 12, 2012 | 10.67 | 10.76 | 10.55 | 10.74 | 10,740,455 | +0.09(+0.82%) |
Jun 11, 2012 | 10.90 | 10.99 | 10.64 | 10.65 | 9,449,865 | -0.14(-1.30%) |
Jun 08, 2012 | 10.75 | 10.80 | 10.54 | 10.79 | 11,112,686 | +0.04(+0.41%) |
Jun 07, 2012 | 10.96 | 11.04 | 10.75 | 10.75 | 13,507,560 | -0.14(-1.33%) |
Jun 06, 2012 | 10.71 | 10.98 | 10.70 | 10.89 | 12,208,536 | +0.24(+2.27%) |
Jun 05, 2012 | 10.28 | 10.69 | 10.28 | 10.65 | 10,982,976 | +0.27(+2.62%) |
Jun 04, 2012 | 10.48 | 10.69 | 10.21 | 10.38 | 18,336,324 | -0.24(-2.23%) |