Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.060 | 5.215 | 4.865 | 5.215 | 5,755,241 | +0.14(+2.68%) |
Apr 29, 2013 | 5.089 | 5.186 | 5.030 | 5.079 | 3,797,143 | +0.08(+1.55%) |
Apr 26, 2013 | 5.225 | 5.186 | 4.972 | 5.001 | 5,700,029 | -0.18(-3.56%) |
Apr 25, 2013 | 5.293 | 5.332 | 5.108 | 5.186 | 9,674,054 | +0.02(+0.38%) |
Apr 24, 2013 | 4.894 | 5.234 | 4.856 | 5.166 | 6,940,367 | +0.34(+7.04%) |
Apr 23, 2013 | 4.768 | 4.904 | 4.623 | 4.827 | 5,602,505 | +0.03(+0.61%) |
Apr 22, 2013 | 4.875 | 4.924 | 4.681 | 4.797 | 5,948,446 | +0.07(+1.44%) |
Apr 19, 2013 | 4.778 | 4.846 | 4.506 | 4.729 | 8,193,567 | +0.05(+1.04%) |
Apr 18, 2013 | 4.613 | 4.856 | 4.467 | 4.681 | 7,954,931 | +0.16(+3.43%) |
Apr 17, 2013 | 4.846 | 4.933 | 4.496 | 4.525 | 13,392,272 | -0.30(-6.24%) |
Apr 16, 2013 | 5.225 | 5.283 | 4.768 | 4.827 | 11,773,878 | -0.23(-4.61%) |
Apr 15, 2013 | 5.011 | 5.293 | 4.856 | 5.060 | 14,041,153 | -0.54(-9.71%) |
Apr 12, 2013 | 5.856 | 5.866 | 5.506 | 5.603 | 13,400,129 | -0.42(-6.94%) |
Apr 11, 2013 | 6.167 | 6.240 | 6.002 | 6.021 | 6,696,028 | -0.21(-3.43%) |
Apr 10, 2013 | 6.468 | 6.497 | 6.181 | 6.235 | 5,774,872 | -0.29(-4.46%) |
Apr 09, 2013 | 6.244 | 6.604 | 6.225 | 6.526 | 7,573,788 | +0.31(+5.00%) |
Apr 08, 2013 | 6.361 | 6.380 | 6.206 | 6.215 | 3,781,225 | -0.14(-2.14%) |
Apr 05, 2013 | 6.584 | 6.672 | 6.244 | 6.351 | 7,682,875 | -0.12(-1.80%) |
Apr 04, 2013 | 6.235 | 6.497 | 6.108 | 6.468 | 8,467,405 | +0.21(+3.42%) |
Apr 03, 2013 | 6.575 | 6.720 | 6.167 | 6.254 | 9,290,172 | -0.32(-4.87%) |
Apr 02, 2013 | 6.808 | 6.837 | 6.545 | 6.575 | 6,731,298 | -0.33(-4.78%) |
Apr 01, 2013 | 7.021 | 7.055 | 6.856 | 6.905 | 2,895,339 | -0.09(-1.25%) |
Mar 28, 2013 | 6.982 | 7.050 | 6.914 | 6.992 | 2,525,421 | -0.06(-0.83%) |
Mar 27, 2013 | 6.866 | 7.080 | 6.856 | 7.050 | 3,873,160 | +0.16(+2.25%) |
Mar 26, 2013 | 7.186 | 7.245 | 6.846 | 6.895 | 5,333,539 | -0.25(-3.53%) |
Mar 25, 2013 | 7.021 | 7.322 | 6.876 | 7.148 | 6,981,476 | +0.12(+1.66%) |
Mar 22, 2013 | 6.885 | 7.089 | 6.846 | 7.031 | 4,561,056 | +0.06(+0.84%) |
Mar 21, 2013 | 6.779 | 7.128 | 6.779 | 6.973 | 5,990,100 | +0.25(+3.76%) |
Mar 20, 2013 | 6.769 | 6.798 | 6.701 | 6.720 | 3,327,231 | -0.03(-0.43%) |
Mar 19, 2013 | 6.749 | 6.914 | 6.681 | 6.749 | 5,900,428 | +0.00(+0.00%) |
Mar 18, 2013 | 6.876 | 6.982 | 6.701 | 6.749 | 8,262,940 | +0.03(+0.43%) |
Mar 15, 2013 | 6.555 | 6.759 | 6.536 | 6.720 | 9,957,076 | +0.21(+3.28%) |
Mar 14, 2013 | 6.507 | 6.613 | 6.371 | 6.507 | 5,606,802 | +0.02(+0.30%) |
Mar 13, 2013 | 7.157 | 7.157 | 6.468 | 6.487 | 12,881,305 | -0.58(-8.24%) |
Mar 12, 2013 | 6.594 | 7.070 | 6.584 | 7.070 | 10,572,482 | +0.60(+9.31%) |
Mar 11, 2013 | 6.390 | 6.584 | 6.341 | 6.468 | 5,801,020 | +0.11(+1.68%) |
Mar 08, 2013 | 6.021 | 6.424 | 5.924 | 6.361 | 13,927,952 | +0.32(+5.31%) |
Mar 07, 2013 | 6.138 | 6.332 | 6.021 | 6.040 | 13,042,076 | -0.06(-0.96%) |
Mar 06, 2013 | 5.972 | 6.186 | 5.866 | 6.099 | 13,439,839 | +0.12(+1.95%) |
Mar 05, 2013 | 6.089 | 6.099 | 5.963 | 5.982 | 7,074,281 | +0.01(+0.16%) |
Mar 04, 2013 | 6.439 | 6.439 | 5.924 | 5.972 | 9,495,925 | -0.39(-6.11%) |
Mar 01, 2013 | 6.623 | 6.701 | 6.322 | 6.361 | 6,901,396 | -0.18(-2.82%) |
Feb 28, 2013 | 6.808 | 6.808 | 6.487 | 6.545 | 7,658,725 | -0.37(-5.34%) |
Feb 27, 2013 | 7.186 | 7.197 | 6.895 | 6.914 | 5,923,610 | -0.33(-4.56%) |
Feb 26, 2013 | 7.322 | 7.429 | 7.167 | 7.245 | 5,434,388 | -0.02(-0.27%) |
Feb 25, 2013 | 7.245 | 7.381 | 7.235 | 7.264 | 5,334,354 | +0.12(+1.63%) |
Feb 22, 2013 | 7.497 | 7.526 | 7.099 | 7.148 | 4,634,739 | -0.34(-4.54%) |
Feb 21, 2013 | 7.118 | 7.672 | 7.060 | 7.487 | 6,399,562 | +0.28(+3.91%) |
Feb 20, 2013 | 7.643 | 7.643 | 7.186 | 7.206 | 5,631,846 | -0.52(-6.78%) |
Feb 19, 2013 | 7.672 | 7.808 | 7.633 | 7.730 | 3,642,866 | +0.04(+0.51%) |
Feb 15, 2013 | 8.012 | 8.022 | 7.672 | 7.691 | 5,609,377 | -0.38(-4.69%) |
Feb 14, 2013 | 8.225 | 8.313 | 8.031 | 8.070 | 4,589,252 | -0.11(-1.31%) |
Feb 13, 2013 | 8.332 | 8.391 | 8.158 | 8.177 | 3,484,927 | -0.16(-1.86%) |
Feb 12, 2013 | 8.391 | 8.507 | 8.303 | 8.332 | 3,827,188 | -0.13(-1.49%) |
Feb 11, 2013 | 8.371 | 8.517 | 8.293 | 8.459 | 3,652,100 | +0.01(+0.12%) |
Feb 08, 2013 | 8.507 | 8.546 | 8.371 | 8.449 | 2,139,349 | -0.06(-0.68%) |
Feb 07, 2013 | 8.449 | 8.614 | 8.352 | 8.507 | 3,467,629 | +0.06(+0.69%) |
Feb 06, 2013 | 8.332 | 8.488 | 8.332 | 8.449 | 2,861,509 | +0.19(+2.35%) |
Feb 04, 2013 | 8.109 | 8.361 | 8.090 | 8.255 | 4,450,395 | +0.14(+1.67%) |
Feb 01, 2013 | 8.128 | 8.371 | 7.963 | 8.119 | 3,943,065 | +0.11(+1.33%) |
Jan 31, 2013 | 8.031 | 8.041 | 7.721 | 8.012 | 7,429,037 | -0.02(-0.24%) |
Jan 30, 2013 | 8.381 | 8.439 | 7.958 | 8.031 | 7,103,926 | -0.21(-2.59%) |
Jan 29, 2013 | 8.303 | 8.449 | 8.225 | 8.245 | 3,097,348 | +0.06(+0.71%) |
Jan 28, 2013 | 8.187 | 8.313 | 8.097 | 8.187 | 6,501,574 | +0.04(+0.48%) |
Jan 25, 2013 | 8.361 | 8.595 | 8.119 | 8.148 | 7,899,571 | -0.35(-4.11%) |
Jan 24, 2013 | 8.915 | 8.925 | 8.459 | 8.497 | 9,611,300 | -0.47(-5.20%) |
Jan 23, 2013 | 10.04 | 10.05 | 8.944 | 8.964 | 12,675,552 | -1.59(-15.09%) |
Jan 22, 2013 | 10.64 | 10.75 | 10.50 | 10.56 | 3,470,738 | -0.13(-1.18%) |
Jan 18, 2013 | 10.59 | 10.72 | 10.55 | 10.68 | 2,197,726 | +0.16(+1.48%) |
Jan 17, 2013 | 10.59 | 10.71 | 10.40 | 10.53 | 3,551,464 | -0.13(-1.18%) |
Jan 16, 2013 | 10.60 | 10.69 | 10.54 | 10.65 | 1,497,329 | -0.03(-0.27%) |
Jan 15, 2013 | 10.71 | 10.79 | 10.60 | 10.68 | 2,002,768 | +0.00(+0.00%) |
Jan 14, 2013 | 10.90 | 10.90 | 10.63 | 10.68 | 1,767,688 | -0.05(-0.45%) |
Jan 11, 2013 | 10.54 | 10.76 | 10.51 | 10.73 | 4,215,379 | +0.17(+1.56%) |
Jan 10, 2013 | 10.59 | 10.65 | 10.47 | 10.57 | 3,810,195 | +0.21(+2.06%) |
Jan 09, 2013 | 10.52 | 10.60 | 10.31 | 10.35 | 2,545,626 | -0.14(-1.30%) |
Jan 08, 2013 | 10.57 | 10.59 | 10.39 | 10.49 | 3,820,419 | -0.06(-0.55%) |
Jan 07, 2013 | 10.69 | 10.81 | 10.53 | 10.55 | 2,365,896 | -0.21(-1.99%) |
Jan 04, 2013 | 10.64 | 10.78 | 10.45 | 10.76 | 3,172,273 | -0.06(-0.54%) |
Jan 03, 2013 | 11.33 | 11.48 | 10.78 | 10.82 | 2,869,212 | -0.62(-5.43%) |
Jan 02, 2013 | 11.57 | 11.59 | 11.35 | 11.44 | 2,262,350 | +0.31(+2.79%) |
Dec 31, 2012 | 10.71 | 11.24 | 10.71 | 11.13 | 1,877,889 | +0.42(+3.90%) |
Dec 28, 2012 | 10.80 | 10.93 | 10.66 | 10.71 | 1,628,302 | -0.10(-0.90%) |
Dec 27, 2012 | 10.73 | 11.02 | 10.69 | 10.81 | 3,712,202 | -0.06(-0.54%) |
Dec 26, 2012 | 10.79 | 10.92 | 10.66 | 10.87 | 1,378,110 | +0.10(+0.90%) |
Dec 24, 2012 | 10.80 | 10.89 | 10.70 | 10.77 | 1,031,297 | -0.12(-1.07%) |
Dec 21, 2012 | 10.67 | 10.94 | 10.56 | 10.89 | 7,204,412 | +0.17(+1.63%) |
Dec 20, 2012 | 10.91 | 11.10 | 10.60 | 10.71 | 3,946,860 | -0.29(-2.65%) |
Dec 19, 2012 | 11.00 | 11.19 | 10.94 | 11.00 | 2,812,947 | -0.05(-0.48%) |
Dec 18, 2012 | 11.20 | 11.22 | 10.84 | 11.06 | 2,759,624 | -0.16(-1.46%) |
Dec 17, 2012 | 11.27 | 11.29 | 11.10 | 11.22 | 2,591,089 | -0.06(-0.51%) |
Dec 14, 2012 | 11.01 | 11.38 | 10.96 | 11.28 | 3,074,580 | +0.27(+2.44%) |
Dec 13, 2012 | 10.99 | 11.16 | 10.85 | 11.01 | 2,950,383 | -0.22(-1.97%) |
Dec 12, 2012 | 10.94 | 11.40 | 10.85 | 11.23 | 3,728,281 | +0.47(+4.37%) |
Dec 11, 2012 | 10.64 | 10.91 | 10.54 | 10.76 | 2,703,994 | +0.17(+1.63%) |
Dec 10, 2012 | 10.48 | 10.63 | 10.30 | 10.59 | 2,026,538 | +0.27(+2.61%) |
Dec 07, 2012 | 10.37 | 10.41 | 10.16 | 10.32 | 2,920,756 | +0.08(+0.75%) |
Dec 06, 2012 | 10.28 | 10.47 | 10.19 | 10.24 | 3,584,234 | -0.08(-0.75%) |
Dec 05, 2012 | 11.11 | 11.11 | 10.29 | 10.32 | 4,632,137 | -0.77(-6.93%) |
Dec 04, 2012 | 11.09 | 11.35 | 10.96 | 11.09 | 2,448,409 | -0.28(-2.45%) |
Nov 30, 2012 | 11.36 | 11.46 | 11.19 | 11.36 | 1,606,759 | -0.02(-0.17%) |
Nov 29, 2012 | 11.62 | 11.73 | 11.29 | 11.38 | 2,456,072 | -0.17(-1.50%) |
Nov 28, 2012 | 11.20 | 11.56 | 11.05 | 11.56 | 2,675,330 | +0.18(+1.60%) |
Nov 27, 2012 | 11.65 | 11.75 | 11.33 | 11.37 | 2,671,361 | -0.28(-2.39%) |
Nov 26, 2012 | 11.66 | 11.70 | 11.44 | 11.65 | 2,244,747 | -0.11(-0.90%) |
Nov 23, 2012 | 11.67 | 11.86 | 11.52 | 11.76 | 1,724,597 | +0.29(+2.51%) |
Nov 21, 2012 | 11.29 | 11.63 | 11.14 | 11.47 | 1,974,425 | +0.18(+1.62%) |
Nov 20, 2012 | 11.36 | 11.46 | 11.11 | 11.29 | 2,340,259 | -0.12(-1.01%) |
Nov 19, 2012 | 11.51 | 11.71 | 11.30 | 11.40 | 3,020,041 | +0.13(+1.19%) |
Nov 16, 2012 | 11.35 | 11.51 | 10.95 | 11.27 | 4,199,869 | -0.08(-0.68%) |
Nov 15, 2012 | 11.50 | 11.56 | 10.68 | 11.34 | 8,024,846 | -0.15(-1.34%) |
Nov 14, 2012 | 12.83 | 12.95 | 11.41 | 11.50 | 13,361,540 | -2.78(-19.45%) |
Nov 13, 2012 | 14.35 | 14.41 | 14.17 | 14.27 | 2,193,821 | -0.22(-1.52%) |
Nov 12, 2012 | 14.81 | 14.89 | 14.39 | 14.50 | 1,894,840 | -0.28(-1.89%) |
Nov 09, 2012 | 15.20 | 15.24 | 14.74 | 14.77 | 2,014,650 | -0.37(-2.41%) |
Nov 08, 2012 | 14.66 | 15.29 | 14.54 | 15.14 | 2,767,993 | +0.44(+3.01%) |
Nov 07, 2012 | 14.89 | 14.91 | 14.32 | 14.70 | 3,100,025 | -0.03(-0.20%) |
Nov 06, 2012 | 14.29 | 14.78 | 14.26 | 14.73 | 2,922,378 | +0.61(+4.36%) |
Nov 05, 2012 | 14.26 | 14.40 | 14.03 | 14.11 | 2,251,913 | -0.16(-1.14%) |
Nov 02, 2012 | 14.69 | 14.70 | 14.25 | 14.27 | 2,851,944 | -0.59(-3.94%) |
Nov 01, 2012 | 14.95 | 15.07 | 14.80 | 14.86 | 2,158,817 | -0.12(-0.77%) |
Oct 31, 2012 | 14.63 | 15.09 | 14.55 | 14.98 | 1,922,709 | +0.35(+2.36%) |
Oct 26, 2012 | 14.70 | 14.63 | 14.63 | 14.63 | 1,803,484 | -0.10(-0.65%) |
Oct 25, 2012 | 14.87 | 15.02 | 14.62 | 14.73 | 2,166,047 | +0.15(+1.05%) |
Oct 24, 2012 | 14.85 | 14.90 | 14.54 | 14.57 | 2,580,921 | -0.14(-0.98%) |
Oct 23, 2012 | 14.77 | 14.87 | 14.64 | 14.72 | 2,241,170 | -0.20(-1.35%) |
Oct 19, 2012 | 14.76 | 15.01 | 14.46 | 14.92 | 3,348,540 | +0.07(+0.45%) |
Oct 18, 2012 | 15.37 | 15.46 | 14.81 | 14.85 | 3,235,454 | -0.72(-4.63%) |
Oct 17, 2012 | 15.37 | 15.66 | 15.19 | 15.57 | 1,796,224 | +0.17(+1.12%) |
Oct 16, 2012 | 15.07 | 15.44 | 15.03 | 15.40 | 1,914,576 | +0.40(+2.69%) |
Oct 15, 2012 | 14.84 | 14.99 | 14.57 | 14.99 | 2,723,440 | -0.03(-0.19%) |
Oct 12, 2012 | 15.32 | 15.32 | 14.91 | 15.02 | 2,096,567 | -0.31(-2.00%) |
Oct 11, 2012 | 15.39 | 15.53 | 15.17 | 15.33 | 2,830,602 | +0.11(+0.69%) |
Oct 10, 2012 | 15.03 | 15.66 | 15.03 | 15.23 | 2,840,696 | +0.09(+0.57%) |
Oct 09, 2012 | 15.55 | 15.69 | 15.12 | 15.14 | 2,685,905 | -0.46(-2.96%) |
Oct 08, 2012 | 15.48 | 15.71 | 15.37 | 15.60 | 2,156,820 | -0.20(-1.28%) |
Oct 05, 2012 | 15.73 | 16.21 | 15.65 | 15.80 | 4,325,140 | +0.08(+0.49%) |
Oct 04, 2012 | 15.35 | 15.76 | 15.26 | 15.72 | 3,704,386 | +0.60(+3.94%) |
Oct 03, 2012 | 15.67 | 15.70 | 15.10 | 15.13 | 4,055,856 | -0.57(-3.61%) |
Oct 02, 2012 | 15.73 | 15.78 | 15.53 | 15.70 | 3,148,941 | -0.01(-0.06%) |
Oct 01, 2012 | 15.41 | 15.73 | 15.39 | 15.71 | 3,896,407 | +0.52(+3.42%) |
Sep 28, 2012 | 15.10 | 15.32 | 14.94 | 15.19 | 3,693,227 | -0.05(-0.32%) |
Sep 27, 2012 | 14.94 | 15.26 | 14.63 | 15.23 | 3,753,126 | +0.46(+3.12%) |
Sep 26, 2012 | 14.20 | 14.87 | 14.14 | 14.77 | 4,756,642 | +0.25(+1.72%) |
Sep 25, 2012 | 15.03 | 15.19 | 14.46 | 14.52 | 4,245,300 | -0.27(-1.82%) |
Sep 24, 2012 | 15.33 | 15.45 | 14.76 | 14.79 | 4,588,621 | -0.89(-5.70%) |
Sep 21, 2012 | 15.74 | 15.77 | 15.41 | 15.69 | 11,244,623 | +0.26(+1.68%) |
Sep 20, 2012 | 15.29 | 15.52 | 15.19 | 15.43 | 5,177,296 | -0.10(-0.62%) |
Sep 19, 2012 | 15.45 | 15.70 | 15.27 | 15.52 | 4,641,353 | +0.32(+2.08%) |
Sep 18, 2012 | 14.91 | 15.29 | 14.35 | 15.21 | 5,396,708 | +0.23(+1.54%) |
Sep 17, 2012 | 15.26 | 15.27 | 14.25 | 14.98 | 4,884,308 | -0.19(-1.27%) |
Sep 14, 2012 | 14.30 | 15.27 | 14.26 | 15.17 | 6,460,480 | +1.06(+7.49%) |
Sep 13, 2012 | 13.36 | 14.15 | 13.15 | 14.11 | 4,156,390 | +0.72(+5.38%) |
Sep 12, 2012 | 13.54 | 13.62 | 13.15 | 13.39 | 2,233,181 | -0.08(-0.57%) |
Sep 11, 2012 | 13.31 | 13.52 | 13.28 | 13.47 | 1,890,241 | +0.27(+2.04%) |
Sep 10, 2012 | 13.50 | 13.50 | 13.16 | 13.20 | 1,914,563 | -0.31(-2.28%) |
Sep 07, 2012 | 13.28 | 13.59 | 13.26 | 13.51 | 3,127,036 | +0.53(+4.07%) |
Sep 06, 2012 | 12.78 | 13.02 | 12.75 | 12.98 | 2,534,847 | +0.35(+2.74%) |
Sep 05, 2012 | 12.74 | 12.75 | 12.35 | 12.63 | 1,636,821 | -0.09(-0.68%) |
Sep 04, 2012 | 12.69 | 12.77 | 12.47 | 12.72 | 2,081,301 | +0.13(+1.07%) |
Aug 31, 2012 | 12.35 | 12.69 | 12.17 | 12.58 | 3,376,902 | +0.32(+2.58%) |
Aug 30, 2012 | 12.49 | 12.60 | 12.21 | 12.27 | 1,809,042 | -0.25(-1.99%) |
Aug 29, 2012 | 12.56 | 12.65 | 12.41 | 12.52 | 1,665,672 | +0.00(+0.00%) |
Aug 27, 2012 | 12.61 | 12.67 | 12.45 | 12.52 | 1,830,877 | -0.07(-0.53%) |
Aug 24, 2012 | 12.65 | 12.68 | 12.46 | 12.58 | 2,145,273 | -0.07(-0.53%) |
Aug 23, 2012 | 12.60 | 12.77 | 12.43 | 12.65 | 4,392,464 | +0.24(+1.93%) |
Aug 22, 2012 | 11.99 | 12.44 | 11.83 | 12.41 | 3,248,795 | +0.41(+3.44%) |
Aug 21, 2012 | 12.08 | 12.41 | 11.91 | 12.00 | 3,765,766 | +0.18(+1.54%) |
Aug 20, 2012 | 11.51 | 11.85 | 11.25 | 11.82 | 3,055,575 | +0.31(+2.67%) |
Aug 17, 2012 | 11.45 | 11.69 | 11.43 | 11.51 | 2,535,767 | +0.16(+1.44%) |
Aug 16, 2012 | 10.97 | 11.38 | 10.85 | 11.34 | 3,250,138 | +0.45(+4.14%) |
Aug 15, 2012 | 10.98 | 11.06 | 10.68 | 10.89 | 2,750,502 | -0.10(-0.87%) |
Aug 14, 2012 | 10.89 | 11.22 | 10.80 | 10.99 | 2,548,340 | +0.20(+1.87%) |
Aug 13, 2012 | 11.01 | 11.23 | 10.75 | 10.79 | 1,479,822 | -0.23(-2.09%) |
Aug 10, 2012 | 10.78 | 11.10 | 10.78 | 11.02 | 1,283,290 | +0.14(+1.33%) |
Aug 09, 2012 | 10.82 | 11.08 | 10.66 | 10.87 | 1,814,731 | +0.04(+0.35%) |
Aug 08, 2012 | 11.08 | 11.20 | 10.76 | 10.84 | 2,822,863 | -0.40(-3.59%) |
Aug 07, 2012 | 11.21 | 11.29 | 11.07 | 11.24 | 1,895,823 | +0.05(+0.43%) |
Aug 06, 2012 | 10.63 | 11.33 | 10.62 | 11.19 | 2,288,401 | +0.61(+5.81%) |
Aug 03, 2012 | 10.39 | 10.78 | 10.31 | 10.58 | 3,394,254 | +0.43(+4.26%) |
Aug 02, 2012 | 10.28 | 10.57 | 10.13 | 10.14 | 2,909,374 | -0.22(-2.13%) |
Aug 01, 2012 | 10.66 | 10.66 | 10.01 | 10.36 | 3,083,690 | -0.34(-3.14%) |
Jul 31, 2012 | 10.90 | 11.10 | 10.69 | 10.70 | 1,955,988 | -0.20(-1.85%) |
Jul 30, 2012 | 10.75 | 10.92 | 10.65 | 10.90 | 2,171,419 | +0.16(+1.52%) |
Jul 27, 2012 | 10.64 | 10.81 | 10.47 | 10.74 | 2,502,860 | +0.19(+1.82%) |
Jul 26, 2012 | 10.06 | 10.60 | 10.04 | 10.55 | 3,144,017 | +0.56(+5.58%) |
Jul 25, 2012 | 10.05 | 10.10 | 9.884 | 9.990 | 2,950,960 | +0.18(+1.86%) |
Jul 24, 2012 | 10.01 | 10.12 | 9.635 | 9.808 | 2,197,418 | -0.14(-1.45%) |
Jul 23, 2012 | 10.24 | 10.28 | 9.913 | 9.952 | 2,556,200 | -0.55(-5.22%) |
Jul 20, 2012 | 10.40 | 10.55 | 10.31 | 10.50 | 2,433,250 | +0.00(+0.00%) |
Jul 19, 2012 | 10.28 | 10.51 | 10.26 | 10.50 | 2,388,305 | +0.34(+3.31%) |
Jul 18, 2012 | 10.13 | 10.26 | 10.08 | 10.16 | 2,184,164 | -0.09(-0.84%) |
Jul 17, 2012 | 10.44 | 10.45 | 10.11 | 10.25 | 2,741,559 | -0.18(-1.75%) |
Jul 16, 2012 | 10.59 | 10.61 | 10.37 | 10.43 | 1,824,503 | -0.12(-1.09%) |
Jul 13, 2012 | 10.50 | 10.59 | 10.37 | 10.55 | 2,144,664 | +0.13(+1.29%) |
Jul 12, 2012 | 10.13 | 10.53 | 10.01 | 10.41 | 2,581,354 | +0.04(+0.37%) |
Jul 11, 2012 | 10.29 | 10.57 | 10.21 | 10.37 | 2,577,000 | +0.05(+0.46%) |
Jul 10, 2012 | 10.85 | 10.98 | 10.24 | 10.33 | 3,006,219 | -0.49(-4.53%) |
Jul 09, 2012 | 10.84 | 10.91 | 10.64 | 10.82 | 3,929,166 | -0.06(-0.53%) |
Jul 06, 2012 | 11.51 | 11.57 | 10.85 | 10.87 | 3,563,024 | -0.78(-6.68%) |
Jul 05, 2012 | 11.67 | 11.82 | 11.62 | 11.65 | 2,319,201 | -0.12(-0.98%) |
Jul 03, 2012 | 11.56 | 11.82 | 11.53 | 11.77 | 2,509,273 | +0.37(+3.29%) |
Jul 02, 2012 | 11.32 | 11.47 | 11.24 | 11.39 | 2,188,293 | +0.06(+0.51%) |
Jun 29, 2012 | 11.50 | 11.51 | 11.10 | 11.33 | 2,697,687 | +0.45(+4.10%) |
Jun 28, 2012 | 11.00 | 11.15 | 10.52 | 10.89 | 3,019,072 | -0.36(-3.21%) |
Jun 27, 2012 | 11.10 | 11.38 | 10.90 | 11.25 | 2,905,185 | +0.22(+1.98%) |
Jun 26, 2012 | 11.12 | 11.22 | 10.85 | 11.03 | 2,682,815 | -0.17(-1.53%) |
Jun 25, 2012 | 11.03 | 11.28 | 10.86 | 11.20 | 2,569,882 | +0.08(+0.68%) |
Jun 22, 2012 | 11.30 | 11.38 | 11.02 | 11.13 | 2,744,172 | -0.09(-0.76%) |
Jun 21, 2012 | 11.57 | 11.57 | 11.19 | 11.21 | 3,270,613 | -0.71(-5.98%) |
Jun 20, 2012 | 11.96 | 12.17 | 11.62 | 11.92 | 4,783,336 | -0.29(-2.34%) |
Jun 19, 2012 | 12.24 | 12.31 | 12.01 | 12.21 | 2,720,703 | +0.01(+0.08%) |
Jun 18, 2012 | 11.82 | 12.22 | 11.67 | 12.20 | 4,140,900 | +0.43(+3.63%) |
Jun 15, 2012 | 11.96 | 12.00 | 11.66 | 11.77 | 9,594,683 | -0.16(-1.35%) |
Jun 14, 2012 | 12.03 | 12.09 | 11.76 | 11.93 | 4,116,375 | +0.03(+0.24%) |
Jun 13, 2012 | 12.00 | 12.11 | 11.69 | 11.90 | 3,947,723 | +0.10(+0.80%) |
Jun 12, 2012 | 11.36 | 11.88 | 11.36 | 11.81 | 3,932,635 | +0.54(+4.81%) |
Jun 11, 2012 | 11.67 | 11.67 | 11.23 | 11.27 | 2,950,078 | -0.24(-2.06%) |
Jun 08, 2012 | 11.19 | 11.60 | 11.07 | 11.51 | 2,523,394 | +0.12(+1.09%) |
Jun 07, 2012 | 11.91 | 11.96 | 11.16 | 11.38 | 4,200,450 | -0.47(-3.93%) |
Jun 06, 2012 | 11.90 | 12.16 | 11.55 | 11.85 | 6,474,647 | +0.26(+2.21%) |
Jun 05, 2012 | 11.20 | 11.65 | 11.04 | 11.59 | 4,804,134 | +0.47(+4.27%) |
Jun 04, 2012 | 11.18 | 11.25 | 10.72 | 11.12 | 4,321,025 | +0.05(+0.43%) |
Jun 01, 2012 | 10.38 | 11.20 | 10.36 | 11.07 | 6,623,481 | +0.93(+9.19%) |
May 31, 2012 | 10.27 | 10.46 | 9.910 | 10.14 | 2,896,546 | -0.15(-1.48%) |
May 30, 2012 | 10.00 | 10.40 | 9.834 | 10.29 | 2,790,572 | +0.11(+1.12%) |
May 29, 2012 | 10.47 | 10.50 | 10.02 | 10.18 | 2,970,431 | -0.15(-1.47%) |
May 25, 2012 | 10.26 | 10.42 | 10.10 | 10.33 | 3,435,709 | +0.13(+1.30%) |
May 24, 2012 | 9.786 | 10.20 | 9.624 | 10.19 | 5,668,204 | +0.52(+5.40%) |
May 23, 2012 | 9.159 | 9.734 | 8.817 | 9.672 | 5,390,028 | +0.41(+4.41%) |
May 22, 2012 | 9.492 | 9.720 | 9.197 | 9.264 | 3,814,979 | -0.18(-1.91%) |
May 21, 2012 | 9.264 | 9.520 | 9.226 | 9.444 | 2,284,754 | +0.19(+2.05%) |
May 18, 2012 | 9.549 | 9.710 | 9.178 | 9.254 | 3,254,900 | +0.01(+0.10%) |
May 17, 2012 | 8.950 | 9.387 | 8.855 | 9.245 | 4,649,420 | +0.46(+5.19%) |
May 16, 2012 | 8.960 | 9.292 | 8.741 | 8.788 | 5,199,741 | -0.16(-1.80%) |
May 15, 2012 | 9.539 | 9.682 | 8.931 | 8.950 | 5,064,961 | -0.54(-5.71%) |
May 14, 2012 | 10.13 | 10.20 | 9.492 | 9.492 | 4,704,083 | -0.82(-7.93%) |
May 11, 2012 | 10.33 | 10.52 | 10.13 | 10.31 | 2,468,628 | -0.08(-0.73%) |
May 10, 2012 | 10.38 | 10.46 | 10.13 | 10.38 | 3,648,367 | +0.14(+1.39%) |
May 09, 2012 | 10.16 | 10.42 | 9.976 | 10.24 | 7,580,621 | -0.09(-0.83%) |
May 08, 2012 | 10.39 | 10.46 | 10.18 | 10.33 | 4,502,461 | -0.31(-2.95%) |
May 07, 2012 | 10.94 | 10.97 | 10.54 | 10.64 | 3,158,267 | -0.29(-2.69%) |
May 04, 2012 | 11.13 | 11.34 | 10.92 | 10.94 | 3,149,821 | -0.23(-2.04%) |
May 03, 2012 | 11.69 | 11.71 | 11.11 | 11.16 | 3,712,674 | -0.64(-5.39%) |
May 02, 2012 | 11.86 | 11.90 | 11.65 | 11.80 | 1,857,598 | -0.09(-0.72%) |