Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.90 | 14.19 | 13.79 | 14.16 | 2,041,727 | +0.30(+2.13%) |
Apr 29, 2013 | 13.86 | 13.98 | 13.74 | 13.87 | 2,078,925 | +0.08(+0.60%) |
Apr 26, 2013 | 13.79 | 13.83 | 13.53 | 13.78 | 4,573,612 | -0.04(-0.30%) |
Apr 25, 2013 | 13.37 | 13.88 | 13.29 | 13.83 | 10,677,670 | -0.38(-2.66%) |
Apr 24, 2013 | 13.77 | 14.22 | 13.75 | 14.20 | 2,690,281 | +0.47(+3.41%) |
Apr 23, 2013 | 13.51 | 13.80 | 13.48 | 13.73 | 3,522,224 | +0.34(+2.51%) |
Apr 22, 2013 | 13.17 | 13.55 | 13.14 | 13.40 | 2,793,133 | +0.29(+2.19%) |
Apr 19, 2013 | 12.96 | 13.12 | 12.81 | 13.11 | 1,805,832 | +0.24(+1.85%) |
Apr 18, 2013 | 13.00 | 13.07 | 12.73 | 12.87 | 2,407,323 | -0.10(-0.76%) |
Apr 17, 2013 | 13.24 | 13.26 | 12.78 | 12.97 | 2,692,832 | -0.40(-3.01%) |
Apr 16, 2013 | 13.34 | 13.46 | 13.06 | 13.37 | 2,200,962 | +0.22(+1.68%) |
Apr 15, 2013 | 13.73 | 13.77 | 13.06 | 13.15 | 2,472,804 | -0.74(-5.32%) |
Apr 12, 2013 | 13.86 | 14.02 | 13.74 | 13.89 | 1,253,771 | -0.08(-0.59%) |
Apr 11, 2013 | 13.90 | 14.01 | 13.87 | 13.97 | 1,292,726 | +0.09(+0.65%) |
Apr 10, 2013 | 13.64 | 13.95 | 13.37 | 13.88 | 4,580,188 | +0.28(+2.05%) |
Apr 09, 2013 | 13.52 | 13.72 | 13.46 | 13.60 | 1,927,069 | +0.11(+0.85%) |
Apr 08, 2013 | 13.47 | 13.50 | 13.20 | 13.49 | 2,171,454 | +0.07(+0.55%) |
Apr 05, 2013 | 13.12 | 13.41 | 13.07 | 13.41 | 3,795,721 | +0.00(+0.00%) |
Apr 04, 2013 | 13.64 | 13.74 | 13.32 | 13.41 | 3,382,356 | -0.22(-1.63%) |
Apr 03, 2013 | 14.10 | 14.14 | 13.58 | 13.64 | 3,503,907 | -0.46(-3.26%) |
Apr 02, 2013 | 14.61 | 14.68 | 14.05 | 14.10 | 2,443,567 | -0.40(-2.77%) |
Apr 01, 2013 | 14.65 | 14.70 | 14.45 | 14.50 | 2,241,531 | -0.14(-0.95%) |
Mar 28, 2013 | 14.93 | 14.97 | 14.56 | 14.64 | 2,170,150 | -0.25(-1.71%) |
Mar 27, 2013 | 14.68 | 14.90 | 14.65 | 14.89 | 2,110,044 | +0.11(+0.78%) |
Mar 26, 2013 | 14.58 | 14.84 | 14.47 | 14.78 | 2,656,665 | +0.29(+1.98%) |
Mar 25, 2013 | 14.51 | 14.63 | 14.37 | 14.49 | 1,698,207 | +0.07(+0.46%) |
Mar 22, 2013 | 14.62 | 14.69 | 14.29 | 14.42 | 1,842,847 | -0.07(-0.51%) |
Mar 21, 2013 | 14.61 | 14.71 | 14.47 | 14.50 | 1,467,442 | -0.25(-1.67%) |
Mar 20, 2013 | 14.66 | 14.83 | 14.61 | 14.74 | 1,199,186 | +0.18(+1.24%) |
Mar 19, 2013 | 14.70 | 14.84 | 14.46 | 14.56 | 1,998,462 | -0.11(-0.73%) |
Mar 18, 2013 | 14.62 | 14.81 | 14.54 | 14.67 | 2,047,876 | -0.23(-1.54%) |
Mar 15, 2013 | 14.83 | 14.93 | 14.68 | 14.90 | 2,294,098 | +0.07(+0.44%) |
Mar 14, 2013 | 14.74 | 14.84 | 14.70 | 14.84 | 2,379,521 | +0.12(+0.78%) |
Mar 13, 2013 | 14.55 | 14.72 | 14.53 | 14.72 | 1,354,831 | +0.15(+1.01%) |
Mar 12, 2013 | 14.58 | 14.63 | 14.49 | 14.57 | 1,400,486 | -0.01(-0.06%) |
Mar 11, 2013 | 14.44 | 14.71 | 14.42 | 14.58 | 1,916,689 | +0.07(+0.51%) |
Mar 08, 2013 | 14.47 | 14.56 | 14.39 | 14.51 | 1,498,458 | +0.16(+1.14%) |
Mar 07, 2013 | 14.35 | 14.47 | 14.29 | 14.34 | 2,049,800 | +0.06(+0.40%) |
Mar 06, 2013 | 14.20 | 14.34 | 14.06 | 14.29 | 2,031,733 | +0.20(+1.39%) |
Mar 05, 2013 | 13.90 | 14.12 | 13.90 | 14.09 | 2,058,271 | +0.35(+2.56%) |
Mar 04, 2013 | 13.68 | 13.83 | 13.59 | 13.74 | 1,657,599 | -0.02(-0.18%) |
Mar 01, 2013 | 13.55 | 13.96 | 13.41 | 13.76 | 3,051,848 | +0.07(+0.48%) |
Feb 28, 2013 | 13.70 | 13.82 | 13.64 | 13.70 | 1,334,203 | +0.00(+0.00%) |
Feb 27, 2013 | 13.47 | 13.82 | 13.46 | 13.70 | 1,824,696 | +0.25(+1.83%) |
Feb 26, 2013 | 13.34 | 13.51 | 13.16 | 13.45 | 3,019,859 | -0.02(-0.18%) |
Feb 22, 2013 | 13.62 | 13.66 | 13.39 | 13.48 | 1,281,425 | +0.01(+0.06%) |
Feb 21, 2013 | 13.80 | 14.11 | 13.34 | 13.47 | 5,090,610 | -0.14(-1.02%) |
Feb 20, 2013 | 14.00 | 14.05 | 13.54 | 13.61 | 3,118,223 | -0.46(-3.26%) |
Feb 19, 2013 | 14.06 | 14.15 | 13.92 | 14.06 | 1,841,359 | +0.00(+0.00%) |
Feb 15, 2013 | 14.08 | 14.31 | 14.04 | 14.06 | 2,178,651 | -0.02(-0.12%) |
Feb 14, 2013 | 13.81 | 14.11 | 13.81 | 14.08 | 1,576,976 | +0.16(+1.18%) |
Feb 13, 2013 | 13.79 | 14.03 | 13.74 | 13.92 | 2,124,810 | +0.19(+1.37%) |
Feb 12, 2013 | 13.70 | 13.78 | 13.65 | 13.73 | 1,112,163 | -0.03(-0.24%) |
Feb 11, 2013 | 13.65 | 13.77 | 13.61 | 13.76 | 1,029,827 | +0.07(+0.54%) |
Feb 08, 2013 | 13.55 | 13.71 | 13.51 | 13.69 | 1,685,195 | +0.16(+1.21%) |
Feb 07, 2013 | 13.57 | 13.67 | 13.35 | 13.52 | 1,107,876 | -0.07(-0.48%) |
Feb 06, 2013 | 13.45 | 13.60 | 13.39 | 13.59 | 1,567,036 | +0.47(+3.56%) |
Feb 04, 2013 | 13.21 | 13.31 | 13.05 | 13.12 | 2,487,024 | -0.25(-1.90%) |
Feb 01, 2013 | 13.25 | 13.47 | 13.25 | 13.38 | 1,746,485 | +0.21(+1.62%) |
Jan 31, 2013 | 13.06 | 13.21 | 12.94 | 13.16 | 1,886,296 | +0.02(+0.12%) |
Jan 30, 2013 | 13.36 | 13.41 | 13.11 | 13.15 | 2,634,727 | -0.28(-2.07%) |
Jan 29, 2013 | 13.58 | 13.64 | 13.39 | 13.43 | 3,179,807 | -0.24(-1.74%) |
Jan 28, 2013 | 13.57 | 13.78 | 13.52 | 13.66 | 4,580,456 | +0.10(+0.72%) |
Jan 25, 2013 | 13.28 | 13.78 | 13.24 | 13.57 | 4,085,821 | +0.43(+3.24%) |
Jan 24, 2013 | 12.77 | 13.21 | 12.70 | 13.14 | 3,867,919 | +0.40(+3.15%) |
Jan 23, 2013 | 12.74 | 12.80 | 12.62 | 12.74 | 1,546,040 | -0.01(-0.06%) |
Jan 22, 2013 | 12.75 | 12.80 | 12.67 | 12.75 | 2,094,116 | -0.04(-0.32%) |
Jan 18, 2013 | 12.78 | 12.89 | 12.64 | 12.79 | 1,398,005 | -0.05(-0.38%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.80 | 12.84 | 3,909,034 | +0.13(+1.03%) |
Jan 16, 2013 | 12.97 | 13.05 | 12.69 | 12.71 | 3,929,408 | -0.29(-2.21%) |
Jan 15, 2013 | 12.45 | 13.03 | 12.42 | 12.99 | 5,472,552 | +0.14(+1.08%) |
Jan 14, 2013 | 12.75 | 12.86 | 12.71 | 12.85 | 2,100,913 | +0.07(+0.58%) |
Jan 11, 2013 | 12.91 | 12.94 | 12.54 | 12.78 | 2,394,928 | -0.11(-0.89%) |
Jan 10, 2013 | 12.99 | 13.00 | 12.79 | 12.89 | 1,286,118 | +0.01(+0.06%) |
Jan 09, 2013 | 12.89 | 13.01 | 12.72 | 12.89 | 2,695,929 | +0.06(+0.45%) |
Jan 08, 2013 | 13.03 | 13.07 | 12.74 | 12.83 | 3,294,596 | -0.24(-1.82%) |
Jan 07, 2013 | 13.17 | 13.28 | 13.03 | 13.07 | 1,831,618 | -0.24(-1.78%) |
Jan 04, 2013 | 13.36 | 13.41 | 13.17 | 13.30 | 1,939,880 | +0.02(+0.12%) |
Jan 03, 2013 | 13.24 | 13.39 | 13.03 | 13.29 | 2,631,725 | +0.02(+0.18%) |
Jan 02, 2013 | 13.05 | 13.28 | 12.78 | 13.26 | 3,683,160 | +0.48(+3.78%) |
Dec 31, 2012 | 12.35 | 12.82 | 12.32 | 12.78 | 2,654,129 | +0.43(+3.45%) |
Dec 28, 2012 | 12.37 | 12.48 | 12.33 | 12.35 | 1,949,187 | -0.12(-0.98%) |
Dec 27, 2012 | 12.48 | 12.56 | 12.26 | 12.48 | 1,875,486 | +0.05(+0.40%) |
Dec 26, 2012 | 12.43 | 12.62 | 12.40 | 12.43 | 1,347,108 | +0.00(+0.00%) |
Dec 24, 2012 | 12.42 | 12.49 | 12.33 | 12.43 | 756,119 | -0.06(-0.46%) |
Dec 21, 2012 | 12.30 | 12.55 | 12.17 | 12.48 | 3,590,550 | -0.05(-0.39%) |
Dec 20, 2012 | 12.46 | 12.53 | 12.40 | 12.53 | 2,135,732 | +0.11(+0.86%) |
Dec 19, 2012 | 12.39 | 12.44 | 12.31 | 12.43 | 2,563,159 | +0.12(+1.00%) |
Dec 18, 2012 | 12.01 | 12.31 | 12.01 | 12.30 | 1,950,022 | +0.28(+2.31%) |
Dec 17, 2012 | 11.90 | 12.03 | 11.86 | 12.03 | 1,889,388 | +0.17(+1.45%) |
Dec 14, 2012 | 11.84 | 11.92 | 11.76 | 11.85 | 1,666,690 | +0.02(+0.21%) |
Dec 13, 2012 | 11.99 | 12.04 | 11.78 | 11.83 | 1,355,000 | -0.14(-1.16%) |
Dec 12, 2012 | 11.99 | 12.08 | 11.88 | 11.97 | 1,719,313 | +0.06(+0.48%) |
Dec 11, 2012 | 11.97 | 12.04 | 11.81 | 11.91 | 2,359,545 | +0.05(+0.41%) |
Dec 10, 2012 | 11.85 | 11.87 | 11.79 | 11.86 | 1,368,362 | +0.01(+0.07%) |
Dec 07, 2012 | 11.85 | 11.89 | 11.72 | 11.85 | 2,345,072 | +0.10(+0.84%) |
Dec 06, 2012 | 11.76 | 11.80 | 11.66 | 11.76 | 1,307,926 | +0.07(+0.56%) |
Dec 05, 2012 | 11.83 | 11.87 | 11.67 | 11.69 | 2,364,522 | -0.11(-0.90%) |
Dec 04, 2012 | 11.47 | 11.80 | 11.45 | 11.80 | 2,450,863 | +0.19(+1.62%) |
Nov 30, 2012 | 11.68 | 11.72 | 11.54 | 11.61 | 2,180,096 | -0.07(-0.56%) |
Nov 29, 2012 | 11.65 | 11.73 | 11.49 | 11.67 | 2,093,960 | +0.19(+1.64%) |
Nov 28, 2012 | 11.26 | 11.51 | 11.15 | 11.49 | 1,543,280 | +0.17(+1.52%) |
Nov 27, 2012 | 11.34 | 11.56 | 11.31 | 11.31 | 2,262,001 | -0.02(-0.14%) |
Nov 26, 2012 | 11.32 | 11.49 | 11.26 | 11.33 | 1,687,258 | -0.09(-0.79%) |
Nov 23, 2012 | 11.28 | 11.48 | 11.22 | 11.42 | 615,339 | +0.22(+1.97%) |
Nov 21, 2012 | 11.14 | 11.31 | 11.14 | 11.20 | 1,546,909 | +0.12(+1.11%) |
Nov 20, 2012 | 10.93 | 11.19 | 10.90 | 11.08 | 2,253,154 | +0.10(+0.89%) |
Nov 19, 2012 | 10.86 | 10.98 | 10.85 | 10.98 | 2,796,330 | +0.36(+3.39%) |
Nov 16, 2012 | 10.61 | 10.68 | 10.40 | 10.62 | 3,713,630 | -0.04(-0.38%) |
Nov 15, 2012 | 10.85 | 10.99 | 10.63 | 10.66 | 2,754,775 | -0.19(-1.74%) |
Nov 14, 2012 | 11.04 | 11.06 | 10.80 | 10.85 | 3,341,801 | -0.18(-1.63%) |
Nov 13, 2012 | 10.90 | 11.17 | 10.89 | 11.03 | 2,400,750 | +0.03(+0.30%) |
Nov 12, 2012 | 11.08 | 11.14 | 10.98 | 10.99 | 1,199,070 | +0.00(+0.00%) |
Nov 09, 2012 | 10.85 | 11.27 | 10.85 | 10.99 | 2,525,744 | +0.03(+0.30%) |
Nov 08, 2012 | 11.37 | 11.46 | 10.96 | 10.96 | 4,083,773 | -0.41(-3.60%) |
Nov 07, 2012 | 11.54 | 11.55 | 11.29 | 11.37 | 2,927,409 | -0.37(-3.14%) |
Nov 06, 2012 | 11.59 | 11.79 | 11.53 | 11.74 | 2,569,388 | +0.21(+1.84%) |
Nov 05, 2012 | 11.32 | 11.57 | 11.30 | 11.53 | 2,696,436 | +0.19(+1.65%) |
Nov 02, 2012 | 11.47 | 11.47 | 11.18 | 11.34 | 2,962,745 | -0.04(-0.36%) |
Nov 01, 2012 | 10.79 | 11.49 | 10.74 | 11.38 | 5,364,071 | +0.64(+6.00%) |
Oct 31, 2012 | 10.51 | 10.75 | 10.51 | 10.74 | 3,916,140 | +0.23(+2.17%) |
Oct 26, 2012 | 10.40 | 10.51 | 10.51 | 10.51 | 8,333,011 | -0.27(-2.50%) |
Oct 25, 2012 | 10.58 | 10.89 | 10.43 | 10.78 | 3,518,022 | +0.33(+3.12%) |
Oct 24, 2012 | 10.54 | 10.61 | 10.35 | 10.45 | 1,649,270 | +0.01(+0.08%) |
Oct 23, 2012 | 10.49 | 10.49 | 10.25 | 10.44 | 2,519,049 | -0.08(-0.78%) |
Oct 19, 2012 | 10.70 | 10.84 | 10.45 | 10.52 | 2,268,435 | -0.32(-2.93%) |
Oct 18, 2012 | 10.75 | 10.93 | 10.71 | 10.84 | 1,743,572 | +0.04(+0.38%) |
Oct 17, 2012 | 10.61 | 10.81 | 10.54 | 10.80 | 1,309,662 | +0.22(+2.08%) |
Oct 16, 2012 | 10.38 | 10.59 | 10.30 | 10.58 | 1,083,459 | +0.27(+2.61%) |
Oct 15, 2012 | 10.34 | 10.40 | 10.19 | 10.31 | 2,393,777 | -0.01(-0.08%) |
Oct 12, 2012 | 10.32 | 10.40 | 10.21 | 10.32 | 1,438,437 | -0.01(-0.08%) |
Oct 11, 2012 | 10.30 | 10.41 | 10.22 | 10.33 | 2,069,017 | +0.18(+1.77%) |
Oct 10, 2012 | 10.38 | 10.42 | 10.08 | 10.15 | 4,190,332 | -0.42(-3.94%) |
Oct 09, 2012 | 10.60 | 10.65 | 10.54 | 10.56 | 2,010,593 | -0.05(-0.46%) |
Oct 08, 2012 | 10.56 | 10.67 | 10.53 | 10.61 | 1,756,117 | -0.06(-0.54%) |
Oct 05, 2012 | 10.78 | 10.93 | 10.62 | 10.67 | 2,456,013 | -0.02(-0.15%) |
Oct 04, 2012 | 10.37 | 10.69 | 10.19 | 10.69 | 4,457,308 | +0.37(+3.56%) |
Oct 03, 2012 | 10.24 | 10.42 | 10.10 | 10.32 | 2,656,544 | +0.11(+1.12%) |
Oct 02, 2012 | 10.17 | 10.24 | 9.896 | 10.21 | 4,062,150 | +0.11(+1.13%) |
Oct 01, 2012 | 10.13 | 10.30 | 10.02 | 10.09 | 3,494,748 | +0.06(+0.57%) |
Sep 28, 2012 | 9.986 | 10.19 | 9.937 | 10.03 | 3,007,100 | -0.04(-0.40%) |
Sep 27, 2012 | 10.12 | 10.20 | 9.998 | 10.08 | 2,175,048 | +0.02(+0.16%) |
Sep 26, 2012 | 10.14 | 10.23 | 10.00 | 10.06 | 2,379,592 | -0.11(-1.04%) |
Sep 25, 2012 | 10.82 | 10.84 | 10.17 | 10.17 | 2,939,543 | -0.57(-5.32%) |
Sep 24, 2012 | 10.88 | 10.88 | 10.67 | 10.74 | 2,404,824 | -0.24(-2.23%) |
Sep 21, 2012 | 11.12 | 11.14 | 10.92 | 10.98 | 3,248,723 | +0.08(+0.75%) |
Sep 20, 2012 | 10.71 | 10.93 | 10.51 | 10.90 | 2,911,395 | +0.03(+0.30%) |
Sep 19, 2012 | 10.98 | 11.06 | 10.85 | 10.87 | 4,200,602 | -0.21(-1.91%) |
Sep 18, 2012 | 11.19 | 11.27 | 10.85 | 11.08 | 2,267,162 | -0.17(-1.52%) |
Sep 17, 2012 | 11.47 | 11.53 | 11.14 | 11.25 | 1,785,685 | -0.33(-2.89%) |
Sep 14, 2012 | 11.36 | 11.61 | 11.14 | 11.58 | 3,877,110 | +0.24(+2.16%) |
Sep 13, 2012 | 11.38 | 11.44 | 10.96 | 11.34 | 4,460,053 | -0.01(-0.07%) |
Sep 12, 2012 | 11.66 | 11.75 | 11.30 | 11.35 | 2,831,308 | -0.35(-3.00%) |
Sep 11, 2012 | 11.54 | 11.72 | 11.49 | 11.70 | 1,560,207 | +0.21(+1.85%) |
Sep 10, 2012 | 11.74 | 11.83 | 11.49 | 11.49 | 1,807,775 | -0.33(-2.83%) |
Sep 07, 2012 | 11.65 | 11.83 | 11.62 | 11.82 | 1,920,321 | +0.24(+2.04%) |
Sep 06, 2012 | 11.30 | 11.64 | 11.19 | 11.58 | 2,013,511 | +0.42(+3.73%) |
Sep 05, 2012 | 11.15 | 11.24 | 11.02 | 11.17 | 1,110,905 | +0.05(+0.44%) |
Sep 04, 2012 | 11.16 | 11.19 | 10.93 | 11.12 | 1,675,261 | -0.02(-0.22%) |
Aug 31, 2012 | 11.23 | 11.30 | 11.05 | 11.14 | 965,103 | +0.07(+0.66%) |
Aug 30, 2012 | 11.23 | 11.29 | 11.05 | 11.07 | 1,082,347 | -0.25(-2.23%) |
Aug 29, 2012 | 10.99 | 11.38 | 10.96 | 11.32 | 2,616,833 | +0.20(+1.83%) |
Aug 27, 2012 | 11.09 | 11.20 | 11.00 | 11.12 | 914,421 | +0.09(+0.81%) |
Aug 24, 2012 | 11.10 | 11.11 | 10.92 | 11.03 | 1,462,482 | -0.07(-0.59%) |
Aug 23, 2012 | 11.35 | 11.40 | 11.08 | 11.10 | 1,799,577 | -0.30(-2.65%) |
Aug 22, 2012 | 11.52 | 11.54 | 11.30 | 11.40 | 1,370,677 | -0.20(-1.69%) |
Aug 21, 2012 | 11.70 | 11.82 | 11.52 | 11.59 | 1,409,791 | -0.07(-0.56%) |
Aug 20, 2012 | 11.83 | 11.84 | 11.51 | 11.66 | 1,172,978 | -0.17(-1.45%) |
Aug 17, 2012 | 11.76 | 12.03 | 11.64 | 11.83 | 2,465,871 | +0.03(+0.28%) |
Aug 16, 2012 | 11.45 | 11.88 | 11.45 | 11.80 | 2,340,856 | +0.32(+2.77%) |
Aug 15, 2012 | 11.23 | 11.62 | 11.19 | 11.48 | 2,000,188 | +0.20(+1.81%) |
Aug 14, 2012 | 11.35 | 11.44 | 11.20 | 11.27 | 2,053,126 | +0.06(+0.51%) |
Aug 13, 2012 | 11.06 | 11.25 | 11.01 | 11.22 | 1,786,294 | +0.09(+0.81%) |
Aug 10, 2012 | 10.94 | 11.16 | 10.94 | 11.13 | 1,485,262 | +0.09(+0.81%) |
Aug 09, 2012 | 10.87 | 11.14 | 10.87 | 11.04 | 1,709,839 | +0.13(+1.20%) |
Aug 08, 2012 | 10.88 | 11.03 | 10.75 | 10.91 | 1,364,604 | -0.05(-0.45%) |
Aug 07, 2012 | 10.73 | 11.05 | 10.73 | 10.96 | 2,690,990 | +0.30(+2.82%) |
Aug 06, 2012 | 10.29 | 10.74 | 10.28 | 10.66 | 1,922,008 | +0.42(+4.13%) |
Aug 03, 2012 | 10.34 | 10.36 | 10.11 | 10.23 | 3,039,358 | +0.21(+2.11%) |
Aug 02, 2012 | 10.10 | 10.44 | 9.851 | 10.02 | 3,180,063 | -0.26(-2.53%) |
Aug 01, 2012 | 10.81 | 10.28 | 10.28 | 10.28 | 3,923,513 | -0.43(-4.02%) |
Jul 31, 2012 | 10.81 | 10.96 | 10.59 | 10.71 | 3,353,483 | -0.07(-0.68%) |
Jul 30, 2012 | 11.10 | 11.31 | 10.77 | 10.79 | 2,665,916 | -0.27(-2.43%) |
Jul 27, 2012 | 10.60 | 11.17 | 10.60 | 11.05 | 4,117,102 | +0.50(+4.70%) |
Jul 26, 2012 | 9.754 | 10.71 | 9.729 | 10.56 | 9,342,836 | +1.36(+14.75%) |
Jul 25, 2012 | 9.298 | 9.372 | 9.046 | 9.201 | 2,068,943 | +0.01(+0.09%) |
Jul 24, 2012 | 9.542 | 9.542 | 9.063 | 9.193 | 3,165,251 | -0.32(-3.33%) |
Jul 23, 2012 | 9.380 | 9.567 | 9.307 | 9.510 | 1,370,835 | -0.16(-1.68%) |
Jul 20, 2012 | 9.599 | 9.733 | 9.542 | 9.672 | 2,228,948 | -0.07(-0.67%) |
Jul 19, 2012 | 9.770 | 9.900 | 9.624 | 9.737 | 2,010,269 | -0.01(-0.08%) |
Jul 18, 2012 | 9.591 | 9.908 | 9.559 | 9.745 | 2,396,967 | +0.09(+0.93%) |
Jul 17, 2012 | 9.689 | 9.737 | 9.319 | 9.656 | 3,170,611 | +0.02(+0.25%) |
Jul 16, 2012 | 9.819 | 9.847 | 9.526 | 9.632 | 4,068,969 | -0.26(-2.63%) |
Jul 13, 2012 | 9.624 | 9.932 | 9.591 | 9.892 | 2,797,927 | +0.30(+3.14%) |
Jul 12, 2012 | 9.632 | 9.705 | 9.363 | 9.591 | 4,531,348 | -0.18(-1.83%) |
Jul 11, 2012 | 9.729 | 9.900 | 9.624 | 9.770 | 3,884,181 | +0.07(+0.75%) |
Jul 10, 2012 | 10.25 | 10.38 | 9.445 | 9.697 | 4,229,254 | -0.46(-4.56%) |
Jul 09, 2012 | 10.17 | 10.26 | 9.989 | 10.16 | 1,303,320 | -0.08(-0.79%) |
Jul 06, 2012 | 10.49 | 10.57 | 10.13 | 10.24 | 1,633,563 | -0.46(-4.26%) |
Jul 05, 2012 | 10.49 | 10.79 | 10.46 | 10.70 | 2,068,385 | +0.20(+1.94%) |
Jul 03, 2012 | 10.12 | 10.53 | 10.10 | 10.49 | 1,863,596 | +0.41(+4.11%) |
Jul 02, 2012 | 10.37 | 10.43 | 9.851 | 10.08 | 4,668,451 | -0.33(-3.20%) |
Jun 29, 2012 | 10.48 | 10.53 | 10.14 | 10.41 | 2,853,504 | +0.27(+2.64%) |
Jun 28, 2012 | 10.21 | 10.45 | 10.10 | 10.14 | 2,486,162 | -0.26(-2.50%) |
Jun 27, 2012 | 10.11 | 10.45 | 10.11 | 10.40 | 1,544,866 | +0.33(+3.23%) |
Jun 26, 2012 | 10.14 | 10.23 | 9.892 | 10.08 | 1,741,699 | -0.06(-0.56%) |
Jun 25, 2012 | 10.26 | 10.27 | 9.827 | 10.14 | 3,074,243 | -0.39(-3.71%) |
Jun 22, 2012 | 10.38 | 10.55 | 10.21 | 10.53 | 7,300,992 | +0.24(+2.29%) |
Jun 21, 2012 | 10.83 | 10.86 | 10.16 | 10.29 | 2,639,607 | -0.54(-5.03%) |
Jun 20, 2012 | 10.80 | 10.96 | 10.62 | 10.83 | 1,963,341 | +0.06(+0.60%) |
Jun 19, 2012 | 10.15 | 10.85 | 10.14 | 10.77 | 2,836,547 | +0.71(+7.03%) |
Jun 18, 2012 | 9.957 | 10.09 | 9.835 | 10.06 | 1,787,023 | +0.02(+0.16%) |
Jun 15, 2012 | 9.989 | 10.06 | 9.884 | 10.05 | 1,829,222 | +0.11(+1.06%) |
Jun 14, 2012 | 9.884 | 10.14 | 9.811 | 9.941 | 4,161,616 | +0.05(+0.49%) |
Jun 13, 2012 | 10.25 | 10.27 | 9.794 | 9.892 | 3,133,045 | -0.43(-4.17%) |
Jun 12, 2012 | 10.09 | 10.36 | 10.02 | 10.32 | 3,364,089 | +0.28(+2.83%) |
Jun 11, 2012 | 10.85 | 10.88 | 10.04 | 10.04 | 2,767,667 | -0.63(-5.94%) |
Jun 08, 2012 | 10.38 | 10.72 | 10.14 | 10.67 | 2,643,759 | +0.23(+2.18%) |
Jun 07, 2012 | 10.79 | 10.91 | 10.38 | 10.44 | 4,068,151 | -0.12(-1.15%) |
Jun 06, 2012 | 10.31 | 10.68 | 10.29 | 10.57 | 2,413,247 | +0.40(+3.92%) |
Jun 05, 2012 | 9.859 | 10.22 | 9.786 | 10.17 | 2,516,928 | +0.26(+2.62%) |
Jun 04, 2012 | 10.26 | 10.32 | 9.754 | 9.908 | 5,331,783 | -0.34(-3.33%) |
Jun 01, 2012 | 10.40 | 10.45 | 10.10 | 10.25 | 5,373,416 | -0.58(-5.33%) |
May 31, 2012 | 11.14 | 11.19 | 10.33 | 10.83 | 6,972,228 | -0.33(-2.99%) |
May 30, 2012 | 11.28 | 11.40 | 11.07 | 11.16 | 2,793,939 | -0.33(-2.83%) |
May 29, 2012 | 11.06 | 11.51 | 11.01 | 11.48 | 2,332,240 | +0.60(+5.53%) |
May 25, 2012 | 11.05 | 11.07 | 10.83 | 10.88 | 1,687,438 | -0.14(-1.25%) |
May 24, 2012 | 11.15 | 11.18 | 10.75 | 11.02 | 3,716,062 | -0.12(-1.09%) |
May 23, 2012 | 10.38 | 11.36 | 10.34 | 11.14 | 4,892,473 | +0.67(+6.36%) |
May 22, 2012 | 10.50 | 10.70 | 10.40 | 10.48 | 2,363,308 | +0.02(+0.15%) |
May 21, 2012 | 10.06 | 10.49 | 10.02 | 10.46 | 1,762,631 | +0.41(+4.13%) |
May 18, 2012 | 10.15 | 10.23 | 9.876 | 10.05 | 4,048,087 | -0.07(-0.72%) |
May 17, 2012 | 10.66 | 10.67 | 10.10 | 10.12 | 4,466,643 | -0.51(-4.82%) |
May 16, 2012 | 10.82 | 11.05 | 10.62 | 10.63 | 2,985,799 | -0.13(-1.21%) |
May 15, 2012 | 11.06 | 11.18 | 10.71 | 10.76 | 2,964,487 | -0.34(-3.07%) |
May 14, 2012 | 11.10 | 11.32 | 11.04 | 11.10 | 3,366,044 | -0.20(-1.73%) |
May 11, 2012 | 11.12 | 11.59 | 11.10 | 11.30 | 3,233,979 | +0.01(+0.07%) |
May 10, 2012 | 11.21 | 11.50 | 11.21 | 11.29 | 2,798,797 | +0.24(+2.13%) |
May 09, 2012 | 11.01 | 11.21 | 10.92 | 11.05 | 2,962,015 | -0.13(-1.16%) |
May 08, 2012 | 10.97 | 11.20 | 10.86 | 11.18 | 3,653,391 | +0.09(+0.80%) |
May 07, 2012 | 11.01 | 11.27 | 10.98 | 11.10 | 2,286,356 | +0.01(+0.07%) |
May 04, 2012 | 11.21 | 11.23 | 11.02 | 11.09 | 3,837,004 | -0.26(-2.28%) |
May 03, 2012 | 11.75 | 11.77 | 11.29 | 11.35 | 2,922,889 | -0.40(-3.45%) |
May 02, 2012 | 11.74 | 11.80 | 11.60 | 11.75 | 2,525,377 | -0.13(-1.09%) |