Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.64 | 18.87 | 18.53 | 18.56 | 3,056,597 | -0.14(-0.75%) |
Apr 29, 2013 | 19.11 | 19.18 | 18.68 | 18.70 | 3,746,435 | -0.47(-2.48%) |
Apr 26, 2013 | 18.03 | 19.37 | 18.75 | 19.17 | 9,071,079 | +0.42(+2.25%) |
Apr 25, 2013 | 18.84 | 18.98 | 18.64 | 18.75 | 5,780,797 | -0.13(-0.67%) |
Apr 24, 2013 | 19.00 | 19.10 | 18.73 | 18.88 | 3,746,919 | -0.09(-0.46%) |
Apr 23, 2013 | 18.68 | 19.01 | 18.63 | 18.96 | 3,355,903 | +0.42(+2.27%) |
Apr 22, 2013 | 18.56 | 18.56 | 18.23 | 18.54 | 2,979,879 | -0.01(-0.07%) |
Apr 19, 2013 | 18.01 | 18.61 | 17.97 | 18.56 | 5,253,551 | +0.56(+3.12%) |
Apr 18, 2013 | 17.89 | 18.17 | 17.78 | 17.99 | 8,034,709 | +0.13(+0.75%) |
Apr 17, 2013 | 18.35 | 18.39 | 17.84 | 17.86 | 8,828,396 | -0.64(-3.44%) |
Apr 16, 2013 | 18.42 | 18.54 | 18.26 | 18.50 | 3,976,065 | +0.18(+0.99%) |
Apr 15, 2013 | 18.98 | 19.06 | 18.32 | 18.32 | 3,906,534 | -0.80(-4.20%) |
Apr 12, 2013 | 19.18 | 19.33 | 19.07 | 19.12 | 2,353,186 | -0.12(-0.63%) |
Apr 11, 2013 | 19.30 | 19.47 | 19.22 | 19.24 | 3,575,010 | -0.13(-0.66%) |
Apr 10, 2013 | 19.09 | 19.43 | 19.02 | 19.37 | 4,568,250 | +0.43(+2.30%) |
Apr 09, 2013 | 18.96 | 19.06 | 18.84 | 18.93 | 3,133,283 | -0.02(-0.11%) |
Apr 08, 2013 | 18.91 | 18.98 | 18.82 | 18.95 | 3,588,906 | +0.03(+0.18%) |
Apr 05, 2013 | 18.85 | 18.94 | 18.61 | 18.92 | 4,541,888 | -0.10(-0.53%) |
Apr 04, 2013 | 19.22 | 19.33 | 18.97 | 19.02 | 6,945,997 | -0.20(-1.04%) |
Apr 03, 2013 | 19.63 | 19.66 | 19.20 | 19.22 | 5,349,297 | -0.34(-1.74%) |
Apr 02, 2013 | 19.68 | 19.73 | 19.53 | 19.56 | 4,663,342 | -0.02(-0.10%) |
Apr 01, 2013 | 19.71 | 19.85 | 19.51 | 19.58 | 4,443,205 | -0.10(-0.51%) |
Mar 28, 2013 | 19.50 | 19.69 | 19.39 | 19.68 | 3,514,310 | +0.17(+0.89%) |
Mar 27, 2013 | 19.27 | 19.52 | 19.22 | 19.51 | 5,392,324 | +0.17(+0.86%) |
Mar 26, 2013 | 19.08 | 19.35 | 19.08 | 19.34 | 4,613,207 | +0.30(+1.58%) |
Mar 25, 2013 | 18.97 | 19.18 | 18.92 | 19.04 | 4,779,101 | +0.09(+0.49%) |
Mar 22, 2013 | 18.66 | 18.96 | 18.56 | 18.94 | 8,245,160 | +0.28(+1.51%) |
Mar 21, 2013 | 18.58 | 18.79 | 18.58 | 18.66 | 6,655,162 | +0.05(+0.25%) |
Mar 20, 2013 | 18.54 | 18.69 | 18.44 | 18.62 | 6,453,983 | +0.15(+0.83%) |
Mar 19, 2013 | 18.52 | 18.62 | 18.36 | 18.46 | 4,992,832 | -0.01(-0.07%) |
Mar 18, 2013 | 18.28 | 18.58 | 18.17 | 18.48 | 5,821,447 | +0.07(+0.40%) |
Mar 15, 2013 | 18.61 | 18.65 | 18.34 | 18.40 | 6,692,785 | -0.28(-1.50%) |
Mar 14, 2013 | 18.68 | 18.79 | 18.54 | 18.68 | 6,465,416 | -0.04(-0.21%) |
Mar 13, 2013 | 18.32 | 18.78 | 18.23 | 18.72 | 10,866,978 | +0.32(+1.73%) |
Mar 12, 2013 | 18.21 | 18.40 | 18.11 | 18.40 | 8,081,561 | +0.25(+1.35%) |
Mar 11, 2013 | 18.02 | 18.19 | 17.95 | 18.16 | 7,980,588 | +0.04(+0.22%) |
Mar 08, 2013 | 17.83 | 18.26 | 17.62 | 18.12 | 23,605,870 | +1.53(+9.21%) |
Mar 07, 2013 | 16.83 | 17.00 | 16.49 | 16.59 | 10,541,283 | -0.19(-1.11%) |
Mar 06, 2013 | 16.74 | 16.81 | 16.59 | 16.78 | 5,239,491 | +0.09(+0.56%) |
Mar 05, 2013 | 16.92 | 16.94 | 16.61 | 16.68 | 6,105,595 | -0.21(-1.26%) |
Mar 04, 2013 | 16.43 | 16.94 | 16.38 | 16.90 | 6,800,217 | +0.44(+2.66%) |
Mar 01, 2013 | 16.49 | 16.57 | 16.32 | 16.46 | 6,316,443 | -0.05(-0.32%) |
Feb 28, 2013 | 16.52 | 16.60 | 16.50 | 16.51 | 4,048,280 | -0.01(-0.08%) |
Feb 27, 2013 | 16.32 | 16.58 | 16.32 | 16.52 | 5,073,461 | +0.18(+1.10%) |
Feb 26, 2013 | 16.21 | 16.41 | 16.16 | 16.35 | 5,899,424 | +0.23(+1.40%) |
Feb 25, 2013 | 16.41 | 16.49 | 16.12 | 16.12 | 5,966,758 | -0.26(-1.58%) |
Feb 22, 2013 | 16.37 | 16.50 | 16.23 | 16.38 | 5,121,326 | +0.08(+0.49%) |
Feb 21, 2013 | 16.27 | 16.38 | 16.05 | 16.30 | 7,375,922 | +0.06(+0.37%) |
Feb 20, 2013 | 16.60 | 16.64 | 16.23 | 16.24 | 5,570,009 | -0.37(-2.20%) |
Feb 19, 2013 | 16.65 | 16.65 | 15.91 | 16.60 | 13,306,835 | -0.07(-0.40%) |
Feb 15, 2013 | 16.54 | 16.75 | 16.52 | 16.67 | 5,841,152 | +0.16(+0.97%) |
Feb 14, 2013 | 16.45 | 16.56 | 16.43 | 16.51 | 3,493,380 | +0.01(+0.08%) |
Feb 13, 2013 | 16.50 | 16.63 | 16.42 | 16.50 | 5,305,171 | +0.07(+0.40%) |
Feb 12, 2013 | 16.24 | 16.50 | 16.21 | 16.43 | 5,950,814 | +0.19(+1.19%) |
Feb 11, 2013 | 16.21 | 16.26 | 16.11 | 16.24 | 5,227,844 | +0.03(+0.20%) |
Feb 08, 2013 | 15.99 | 16.23 | 15.96 | 16.21 | 3,601,172 | +0.21(+1.29%) |
Feb 07, 2013 | 15.94 | 16.01 | 15.71 | 16.00 | 4,949,124 | +0.06(+0.38%) |
Feb 06, 2013 | 15.71 | 15.97 | 15.58 | 15.94 | 6,053,353 | +0.12(+0.76%) |
Feb 04, 2013 | 15.15 | 15.91 | 15.12 | 15.82 | 10,558,185 | +0.64(+4.20%) |
Feb 01, 2013 | 15.26 | 15.46 | 15.18 | 15.18 | 8,055,699 | +0.06(+0.40%) |
Jan 31, 2013 | 15.26 | 15.36 | 15.11 | 15.12 | 7,575,121 | -0.20(-1.30%) |
Jan 30, 2013 | 15.25 | 15.40 | 15.06 | 15.32 | 8,305,148 | +0.10(+0.65%) |
Jan 29, 2013 | 15.05 | 15.24 | 14.94 | 15.22 | 9,537,804 | +0.17(+1.15%) |
Jan 28, 2013 | 14.78 | 15.08 | 14.71 | 15.05 | 10,176,366 | +0.22(+1.48%) |
Jan 25, 2013 | 14.49 | 14.84 | 14.42 | 14.83 | 12,847,454 | +0.41(+2.81%) |
Jan 24, 2013 | 14.13 | 14.43 | 14.13 | 14.43 | 10,366,852 | +0.31(+2.16%) |
Jan 23, 2013 | 13.85 | 14.17 | 13.79 | 14.12 | 18,187,982 | +0.25(+1.77%) |
Jan 22, 2013 | 13.68 | 13.89 | 13.60 | 13.87 | 7,756,427 | +0.22(+1.61%) |
Jan 18, 2013 | 13.48 | 13.68 | 13.38 | 13.66 | 6,186,936 | +0.15(+1.08%) |
Jan 17, 2013 | 12.95 | 13.66 | 12.87 | 13.51 | 13,195,818 | +0.63(+4.90%) |
Jan 16, 2013 | 12.75 | 12.89 | 12.75 | 12.88 | 2,737,541 | +0.07(+0.57%) |
Jan 15, 2013 | 12.82 | 12.88 | 12.79 | 12.81 | 4,928,378 | -0.09(-0.67%) |
Jan 14, 2013 | 13.16 | 13.16 | 12.74 | 12.89 | 7,064,784 | -0.38(-2.85%) |
Jan 11, 2013 | 13.16 | 13.32 | 13.07 | 13.27 | 6,909,326 | +0.12(+0.91%) |
Jan 10, 2013 | 12.96 | 13.20 | 12.95 | 13.15 | 7,236,399 | +0.23(+1.75%) |
Jan 09, 2013 | 12.69 | 13.01 | 12.67 | 12.92 | 3,614,258 | +0.27(+2.10%) |
Jan 08, 2013 | 12.69 | 12.79 | 12.65 | 12.66 | 5,846,303 | -0.09(-0.68%) |
Jan 07, 2013 | 12.75 | 12.79 | 12.65 | 12.75 | 2,649,195 | -0.04(-0.31%) |
Jan 04, 2013 | 12.75 | 12.79 | 12.67 | 12.79 | 3,508,672 | +0.07(+0.57%) |
Jan 03, 2013 | 12.67 | 12.83 | 12.65 | 12.71 | 7,480,441 | +0.05(+0.42%) |
Jan 02, 2013 | 12.63 | 12.69 | 12.32 | 12.66 | 6,794,587 | +0.34(+2.75%) |
Dec 31, 2012 | 12.09 | 12.35 | 12.06 | 12.32 | 4,332,875 | +0.21(+1.70%) |
Dec 28, 2012 | 12.19 | 12.21 | 12.08 | 12.11 | 4,406,366 | -0.15(-1.25%) |
Dec 27, 2012 | 12.19 | 12.29 | 12.11 | 12.27 | 4,055,225 | +0.11(+0.87%) |
Dec 26, 2012 | 12.35 | 12.39 | 12.09 | 12.16 | 3,932,032 | -0.20(-1.61%) |
Dec 24, 2012 | 12.41 | 12.49 | 12.25 | 12.36 | 2,832,168 | -0.02(-0.16%) |
Dec 21, 2012 | 12.55 | 12.63 | 12.38 | 12.38 | 8,508,624 | -0.21(-1.64%) |
Dec 20, 2012 | 12.66 | 12.77 | 12.50 | 12.59 | 6,945,253 | -0.06(-0.47%) |
Dec 19, 2012 | 12.70 | 12.84 | 12.59 | 12.65 | 8,069,281 | -0.10(-0.78%) |
Dec 18, 2012 | 12.70 | 12.83 | 12.65 | 12.75 | 9,995,517 | +0.09(+0.68%) |
Dec 17, 2012 | 12.41 | 12.66 | 12.38 | 12.66 | 3,947,192 | +0.31(+2.47%) |
Dec 14, 2012 | 12.39 | 12.47 | 12.33 | 12.35 | 3,414,822 | -0.05(-0.43%) |
Dec 13, 2012 | 12.35 | 12.51 | 12.29 | 12.41 | 4,515,579 | -0.01(-0.11%) |
Dec 12, 2012 | 12.25 | 12.55 | 12.25 | 12.42 | 3,963,308 | +0.21(+1.69%) |
Dec 11, 2012 | 12.29 | 12.35 | 12.15 | 12.21 | 3,309,695 | -0.04(-0.33%) |
Dec 10, 2012 | 12.36 | 12.39 | 12.21 | 12.25 | 3,451,339 | -0.09(-0.75%) |
Dec 07, 2012 | 12.10 | 12.39 | 12.09 | 12.35 | 4,303,598 | +0.22(+1.81%) |
Dec 06, 2012 | 11.68 | 12.22 | 11.68 | 12.13 | 10,078,071 | +0.59(+5.12%) |
Dec 05, 2012 | 11.73 | 11.73 | 11.43 | 11.54 | 5,426,643 | -0.18(-1.57%) |
Dec 04, 2012 | 11.77 | 11.84 | 11.64 | 11.72 | 3,430,105 | -0.12(-1.00%) |
Nov 30, 2012 | 11.94 | 11.96 | 11.76 | 11.84 | 6,636,026 | -0.09(-0.72%) |
Nov 29, 2012 | 11.92 | 11.98 | 11.84 | 11.92 | 2,399,059 | +0.05(+0.39%) |
Nov 28, 2012 | 11.85 | 11.90 | 11.75 | 11.88 | 2,952,413 | -0.02(-0.17%) |
Nov 27, 2012 | 11.90 | 11.98 | 11.86 | 11.90 | 2,513,522 | +0.02(+0.17%) |
Nov 26, 2012 | 11.95 | 12.02 | 11.85 | 11.88 | 2,313,051 | -0.09(-0.77%) |
Nov 23, 2012 | 11.85 | 11.98 | 11.79 | 11.97 | 1,100,059 | +0.16(+1.39%) |
Nov 21, 2012 | 11.79 | 11.85 | 11.74 | 11.81 | 1,613,115 | +0.01(+0.06%) |
Nov 20, 2012 | 11.85 | 11.95 | 11.75 | 11.80 | 2,839,766 | -0.04(-0.33%) |
Nov 19, 2012 | 11.81 | 11.92 | 11.75 | 11.84 | 2,755,157 | +0.12(+1.01%) |
Nov 16, 2012 | 11.58 | 11.75 | 11.53 | 11.72 | 2,780,050 | +0.15(+1.31%) |
Nov 15, 2012 | 11.57 | 11.65 | 11.46 | 11.57 | 3,686,360 | -0.01(-0.11%) |
Nov 14, 2012 | 11.66 | 11.79 | 11.55 | 11.58 | 2,667,161 | -0.12(-1.01%) |
Nov 13, 2012 | 11.65 | 11.85 | 11.65 | 11.70 | 3,539,270 | +0.00(+0.00%) |
Nov 12, 2012 | 11.67 | 11.75 | 11.66 | 11.70 | 1,379,375 | +0.03(+0.28%) |
Nov 09, 2012 | 11.68 | 11.74 | 11.61 | 11.67 | 2,055,493 | -0.01(-0.11%) |
Nov 08, 2012 | 11.79 | 11.85 | 11.68 | 11.68 | 2,502,764 | -0.13(-1.11%) |
Nov 07, 2012 | 11.91 | 12.01 | 11.33 | 11.81 | 2,745,681 | -0.19(-1.59%) |
Nov 06, 2012 | 11.89 | 12.07 | 11.85 | 12.00 | 3,170,534 | +0.14(+1.16%) |
Nov 05, 2012 | 11.78 | 11.92 | 11.75 | 11.87 | 1,938,106 | +0.10(+0.84%) |
Nov 02, 2012 | 11.94 | 12.00 | 11.75 | 11.77 | 7,405,075 | -0.14(-1.16%) |
Nov 01, 2012 | 11.71 | 11.93 | 11.68 | 11.90 | 4,357,097 | +0.28(+2.43%) |
Oct 31, 2012 | 11.65 | 11.76 | 11.52 | 11.62 | 4,721,597 | -0.03(-0.28%) |
Oct 26, 2012 | 11.71 | 11.65 | 11.65 | 11.65 | 2,691,976 | -0.04(-0.34%) |
Oct 25, 2012 | 11.61 | 11.73 | 11.59 | 11.69 | 2,562,083 | +0.18(+1.54%) |
Oct 24, 2012 | 11.63 | 11.65 | 11.49 | 11.52 | 2,938,594 | -0.09(-0.79%) |
Oct 23, 2012 | 11.52 | 11.65 | 11.48 | 11.61 | 4,090,787 | +0.37(+3.33%) |
Oct 19, 2012 | 11.25 | 11.32 | 11.23 | 11.23 | 3,195,527 | -0.12(-1.04%) |
Oct 18, 2012 | 11.29 | 11.37 | 11.27 | 11.35 | 3,060,266 | +0.07(+0.58%) |
Oct 17, 2012 | 11.29 | 11.35 | 11.24 | 11.29 | 2,879,663 | +0.05(+0.41%) |
Oct 16, 2012 | 11.23 | 11.27 | 11.17 | 11.24 | 2,695,300 | +0.06(+0.53%) |
Oct 15, 2012 | 11.20 | 11.22 | 11.06 | 11.18 | 3,635,797 | +0.07(+0.65%) |
Oct 12, 2012 | 11.13 | 11.27 | 11.09 | 11.11 | 7,040,603 | -0.03(-0.24%) |
Oct 11, 2012 | 11.06 | 11.17 | 10.95 | 11.14 | 7,233,671 | +0.19(+1.74%) |
Oct 10, 2012 | 11.14 | 11.29 | 10.85 | 10.95 | 17,725,660 | -0.62(-5.39%) |
Oct 09, 2012 | 11.71 | 11.71 | 11.54 | 11.57 | 3,612,220 | -0.13(-1.12%) |
Oct 08, 2012 | 11.78 | 11.80 | 11.69 | 11.70 | 3,451,020 | -0.09(-0.78%) |
Oct 05, 2012 | 11.77 | 11.85 | 11.71 | 11.79 | 3,223,586 | +0.05(+0.39%) |
Oct 04, 2012 | 11.70 | 11.79 | 11.66 | 11.75 | 2,907,768 | +0.09(+0.79%) |
Oct 03, 2012 | 11.60 | 11.73 | 11.60 | 11.65 | 3,689,661 | +0.08(+0.68%) |
Oct 02, 2012 | 11.55 | 11.66 | 11.53 | 11.58 | 4,504,186 | -0.01(-0.06%) |
Oct 01, 2012 | 11.42 | 11.64 | 11.35 | 11.58 | 6,652,698 | +0.20(+1.79%) |
Sep 28, 2012 | 11.37 | 11.41 | 11.24 | 11.38 | 4,395,321 | +0.00(+0.00%) |
Sep 27, 2012 | 11.23 | 11.44 | 11.15 | 11.38 | 6,880,508 | +0.21(+1.88%) |
Sep 26, 2012 | 11.13 | 11.23 | 11.08 | 11.17 | 4,609,469 | +0.04(+0.35%) |
Sep 25, 2012 | 11.27 | 11.28 | 11.12 | 11.13 | 7,576,371 | -0.10(-0.88%) |
Sep 24, 2012 | 11.12 | 11.24 | 11.10 | 11.23 | 5,628,520 | +0.07(+0.59%) |
Sep 21, 2012 | 11.25 | 11.27 | 11.16 | 11.16 | 5,116,554 | -0.01(-0.06%) |
Sep 20, 2012 | 11.15 | 11.25 | 11.10 | 11.17 | 4,887,803 | -0.01(-0.12%) |
Sep 19, 2012 | 11.07 | 11.23 | 11.03 | 11.18 | 6,000,697 | +0.10(+0.89%) |
Sep 18, 2012 | 11.00 | 11.08 | 10.97 | 11.08 | 3,831,912 | +0.11(+1.02%) |
Sep 17, 2012 | 11.08 | 11.10 | 10.90 | 10.97 | 5,830,704 | -0.14(-1.30%) |
Sep 14, 2012 | 11.03 | 11.17 | 10.97 | 11.12 | 5,183,359 | +0.12(+1.07%) |
Sep 13, 2012 | 10.84 | 11.01 | 10.78 | 11.00 | 5,188,499 | +0.18(+1.70%) |
Sep 12, 2012 | 10.78 | 10.85 | 10.70 | 10.81 | 5,065,904 | +0.11(+0.98%) |
Sep 11, 2012 | 10.69 | 10.74 | 10.59 | 10.71 | 6,247,664 | +0.01(+0.06%) |
Sep 10, 2012 | 10.61 | 10.72 | 10.59 | 10.70 | 6,009,923 | +0.11(+1.04%) |
Sep 07, 2012 | 10.52 | 10.61 | 10.46 | 10.59 | 3,668,236 | +0.05(+0.49%) |
Sep 06, 2012 | 10.64 | 10.64 | 10.31 | 10.54 | 12,420,341 | +0.01(+0.12%) |
Sep 05, 2012 | 10.69 | 10.70 | 10.51 | 10.53 | 3,927,546 | -0.18(-1.64%) |
Sep 04, 2012 | 10.72 | 10.81 | 10.59 | 10.70 | 8,697,236 | -0.04(-0.36%) |
Aug 31, 2012 | 10.77 | 10.83 | 10.68 | 10.74 | 8,626,373 | +0.01(+0.06%) |
Aug 30, 2012 | 10.60 | 10.86 | 10.57 | 10.74 | 10,597,164 | +0.14(+1.29%) |
Aug 29, 2012 | 10.50 | 10.66 | 10.47 | 10.60 | 2,640,028 | +0.06(+0.62%) |
Aug 27, 2012 | 10.61 | 10.65 | 10.53 | 10.53 | 2,658,420 | -0.07(-0.67%) |
Aug 24, 2012 | 10.58 | 10.64 | 10.52 | 10.61 | 2,857,377 | -0.01(-0.12%) |
Aug 23, 2012 | 10.75 | 10.75 | 10.61 | 10.62 | 4,003,704 | -0.14(-1.27%) |
Aug 22, 2012 | 10.83 | 10.88 | 10.70 | 10.75 | 3,949,338 | -0.10(-0.96%) |
Aug 21, 2012 | 11.00 | 11.03 | 10.85 | 10.86 | 6,043,297 | -0.14(-1.30%) |
Aug 20, 2012 | 10.70 | 11.01 | 10.69 | 11.00 | 9,873,296 | +0.31(+2.91%) |
Aug 17, 2012 | 10.71 | 10.75 | 10.64 | 10.69 | 3,584,564 | +0.00(+0.00%) |
Aug 16, 2012 | 10.57 | 10.70 | 10.53 | 10.69 | 2,767,321 | +0.14(+1.29%) |
Aug 15, 2012 | 10.51 | 10.56 | 10.48 | 10.55 | 1,610,120 | +0.01(+0.12%) |
Aug 14, 2012 | 10.54 | 10.61 | 10.51 | 10.54 | 2,661,620 | +0.03(+0.25%) |
Aug 13, 2012 | 10.40 | 10.51 | 10.39 | 10.51 | 2,154,493 | +0.06(+0.62%) |
Aug 10, 2012 | 10.45 | 10.50 | 10.39 | 10.45 | 1,808,950 | -0.01(-0.06%) |
Aug 09, 2012 | 10.39 | 10.50 | 10.34 | 10.46 | 3,999,800 | +0.08(+0.81%) |
Aug 08, 2012 | 10.33 | 10.48 | 10.33 | 10.37 | 4,567,142 | +0.03(+0.31%) |
Aug 07, 2012 | 10.36 | 10.42 | 10.29 | 10.34 | 5,946,236 | +0.00(+0.00%) |
Aug 06, 2012 | 10.33 | 10.46 | 10.30 | 10.34 | 4,942,614 | +0.02(+0.19%) |
Aug 03, 2012 | 10.24 | 10.41 | 10.21 | 10.32 | 3,490,566 | +0.20(+1.99%) |
Aug 02, 2012 | 10.34 | 10.37 | 10.07 | 10.12 | 6,881,273 | -0.26(-2.50%) |
Aug 01, 2012 | 10.49 | 10.51 | 10.38 | 10.38 | 10,458,857 | -0.08(-0.81%) |
Jul 31, 2012 | 10.59 | 10.63 | 10.46 | 10.46 | 5,380,551 | -0.14(-1.29%) |
Jul 30, 2012 | 10.53 | 10.64 | 10.51 | 10.60 | 4,030,248 | +0.08(+0.80%) |
Jul 27, 2012 | 10.51 | 10.55 | 10.44 | 10.51 | 6,120,824 | +0.07(+0.68%) |
Jul 26, 2012 | 10.53 | 10.55 | 10.44 | 10.44 | 5,339,581 | +0.04(+0.37%) |
Jul 25, 2012 | 10.46 | 10.57 | 10.37 | 10.40 | 3,600,287 | -0.01(-0.12%) |
Jul 24, 2012 | 10.61 | 10.63 | 10.33 | 10.42 | 5,655,916 | -0.18(-1.65%) |
Jul 23, 2012 | 10.61 | 10.64 | 10.56 | 10.59 | 3,109,433 | -0.14(-1.33%) |
Jul 20, 2012 | 10.71 | 10.79 | 10.69 | 10.74 | 3,633,551 | -0.02(-0.18%) |
Jul 19, 2012 | 10.90 | 10.95 | 10.71 | 10.75 | 5,066,435 | -0.10(-0.96%) |
Jul 18, 2012 | 10.78 | 10.92 | 10.77 | 10.86 | 8,452,731 | +0.04(+0.36%) |
Jul 17, 2012 | 10.70 | 10.83 | 10.68 | 10.82 | 5,579,468 | +0.14(+1.34%) |
Jul 16, 2012 | 10.68 | 10.77 | 10.66 | 10.68 | 4,395,463 | -0.04(-0.36%) |
Jul 13, 2012 | 10.61 | 10.74 | 10.51 | 10.72 | 3,994,383 | +0.15(+1.41%) |
Jul 12, 2012 | 10.40 | 10.63 | 10.39 | 10.57 | 7,060,514 | +0.12(+1.18%) |
Jul 11, 2012 | 10.47 | 10.52 | 10.42 | 10.44 | 9,170,780 | +0.04(+0.37%) |
Jul 10, 2012 | 10.48 | 10.51 | 10.37 | 10.40 | 10,587,518 | -0.03(-0.25%) |
Jul 09, 2012 | 10.49 | 10.50 | 10.40 | 10.43 | 6,989,269 | -0.05(-0.43%) |
Jul 06, 2012 | 10.39 | 10.48 | 10.36 | 10.48 | 6,340,118 | +0.00(+0.00%) |
Jul 05, 2012 | 10.38 | 10.58 | 10.31 | 10.48 | 11,482,574 | +0.11(+1.06%) |
Jul 03, 2012 | 10.37 | 10.44 | 10.31 | 10.37 | 8,664,644 | -0.01(-0.06%) |
Jul 02, 2012 | 10.43 | 10.43 | 10.29 | 10.37 | 7,367,970 | +0.01(+0.06%) |
Jun 29, 2012 | 10.44 | 10.56 | 10.35 | 10.37 | 8,867,521 | +0.08(+0.82%) |
Jun 28, 2012 | 10.18 | 10.30 | 10.12 | 10.28 | 8,799,430 | +0.12(+1.15%) |
Jun 27, 2012 | 10.07 | 10.37 | 9.989 | 10.16 | 14,425,904 | +0.38(+3.84%) |
Jun 26, 2012 | 9.886 | 9.925 | 9.730 | 9.788 | 7,348,492 | -0.08(-0.79%) |
Jun 25, 2012 | 9.950 | 9.996 | 9.801 | 9.866 | 4,622,308 | -0.17(-1.68%) |
Jun 22, 2012 | 9.996 | 10.07 | 9.957 | 10.03 | 4,156,806 | +0.10(+0.98%) |
Jun 21, 2012 | 10.11 | 10.15 | 9.931 | 9.938 | 4,281,301 | -0.16(-1.54%) |
Jun 20, 2012 | 10.05 | 10.15 | 10.02 | 10.09 | 4,906,178 | +0.06(+0.65%) |
Jun 19, 2012 | 10.05 | 10.16 | 10.00 | 10.03 | 4,811,117 | -0.03(-0.26%) |
Jun 18, 2012 | 10.10 | 10.15 | 10.02 | 10.05 | 3,338,689 | -0.06(-0.64%) |
Jun 15, 2012 | 10.01 | 10.12 | 9.970 | 10.12 | 3,331,756 | +0.16(+1.56%) |
Jun 14, 2012 | 9.873 | 10.02 | 9.847 | 9.963 | 3,990,728 | +0.13(+1.32%) |
Jun 13, 2012 | 9.801 | 9.931 | 9.730 | 9.834 | 3,261,752 | +0.03(+0.26%) |
Jun 12, 2012 | 9.899 | 9.970 | 9.743 | 9.808 | 5,239,480 | -0.07(-0.72%) |
Jun 11, 2012 | 10.10 | 10.13 | 9.866 | 9.879 | 3,562,008 | -0.14(-1.42%) |
Jun 08, 2012 | 9.963 | 10.05 | 9.957 | 10.02 | 3,724,974 | +0.02(+0.19%) |
Jun 07, 2012 | 10.17 | 10.18 | 9.970 | 10.00 | 4,153,274 | -0.08(-0.77%) |
Jun 06, 2012 | 10.02 | 10.11 | 10.00 | 10.08 | 4,350,042 | +0.13(+1.35%) |
Jun 05, 2012 | 9.811 | 9.965 | 9.805 | 9.946 | 5,654,239 | +0.12(+1.17%) |
Jun 04, 2012 | 9.677 | 9.843 | 9.664 | 9.830 | 5,955,772 | +0.19(+1.93%) |
Jun 01, 2012 | 9.638 | 9.766 | 9.626 | 9.645 | 6,122,108 | -0.13(-1.38%) |
May 31, 2012 | 9.850 | 9.875 | 9.664 | 9.779 | 7,951,705 | -0.07(-0.72%) |
May 30, 2012 | 9.811 | 9.888 | 9.722 | 9.850 | 5,561,287 | -0.02(-0.19%) |
May 29, 2012 | 9.779 | 9.869 | 9.728 | 9.869 | 9,870,809 | +0.14(+1.45%) |
May 25, 2012 | 9.626 | 9.792 | 9.626 | 9.728 | 19,464,996 | +0.13(+1.33%) |
May 24, 2012 | 9.651 | 9.683 | 9.549 | 9.600 | 16,403,664 | -0.03(-0.27%) |
May 23, 2012 | 9.369 | 9.632 | 9.363 | 9.626 | 3,934,381 | +0.19(+2.04%) |
May 22, 2012 | 9.497 | 9.536 | 9.373 | 9.433 | 3,553,768 | -0.03(-0.34%) |
May 21, 2012 | 9.299 | 9.485 | 9.299 | 9.465 | 3,510,660 | +0.17(+1.79%) |
May 18, 2012 | 9.280 | 9.337 | 9.273 | 9.299 | 4,577,462 | +0.03(+0.28%) |
May 17, 2012 | 9.395 | 9.398 | 9.273 | 9.273 | 5,070,664 | -0.13(-1.43%) |
May 16, 2012 | 9.363 | 9.523 | 9.331 | 9.408 | 11,612,913 | +0.06(+0.69%) |
May 15, 2012 | 9.305 | 9.357 | 9.267 | 9.344 | 7,757,431 | +0.00(+0.00%) |
May 14, 2012 | 9.260 | 9.395 | 9.235 | 9.344 | 6,926,130 | +0.01(+0.14%) |
May 11, 2012 | 9.280 | 9.353 | 9.235 | 9.331 | 7,553,103 | -0.01(-0.07%) |
May 10, 2012 | 9.312 | 9.382 | 9.260 | 9.337 | 6,257,962 | +0.04(+0.41%) |
May 09, 2012 | 9.190 | 9.344 | 9.190 | 9.299 | 7,598,987 | +0.03(+0.35%) |
May 08, 2012 | 9.222 | 9.318 | 9.203 | 9.267 | 6,838,524 | -0.01(-0.07%) |
May 07, 2012 | 9.286 | 9.325 | 9.260 | 9.273 | 5,343,233 | -0.04(-0.41%) |
May 04, 2012 | 9.331 | 9.382 | 9.254 | 9.312 | 6,180,251 | -0.04(-0.48%) |
May 03, 2012 | 9.363 | 9.414 | 9.309 | 9.357 | 5,520,452 | +0.01(+0.07%) |
May 02, 2012 | 9.331 | 9.434 | 9.325 | 9.350 | 6,890,564 | -0.04(-0.41%) |