Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.80 | 13.91 | 13.67 | 13.80 | 0 | -0.04(-0.29%) |
Apr 29, 2013 | 13.73 | 13.89 | 13.57 | 13.84 | 2,344,147 | +0.19(+1.39%) |
Apr 26, 2013 | 13.75 | 13.72 | 13.60 | 13.65 | 2,838,941 | -0.07(-0.51%) |
Apr 25, 2013 | 12.86 | 13.82 | 12.85 | 13.72 | 0 | +1.00(+7.86%) |
Apr 24, 2013 | 12.65 | 12.76 | 12.53 | 12.72 | 0 | +0.05(+0.39%) |
Apr 23, 2013 | 12.60 | 12.74 | 12.52 | 12.67 | 1,219,215 | +0.11(+0.88%) |
Apr 22, 2013 | 12.43 | 12.60 | 12.33 | 12.56 | 1,779,091 | +0.16(+1.29%) |
Apr 19, 2013 | 12.58 | 12.59 | 12.36 | 12.40 | 1,498,958 | -0.14(-1.12%) |
Apr 18, 2013 | 12.70 | 12.70 | 12.51 | 12.54 | 2,056,019 | -0.12(-0.95%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.59 | 12.66 | 4,015,336 | -0.32(-2.47%) |
Apr 16, 2013 | 13.18 | 13.21 | 12.96 | 12.98 | 3,743,443 | -0.12(-0.92%) |
Apr 15, 2013 | 13.33 | 13.33 | 13.01 | 13.10 | 5,996,579 | -0.26(-1.95%) |
Apr 12, 2013 | 13.33 | 13.40 | 13.20 | 13.36 | 1,236,504 | +0.03(+0.23%) |
Apr 11, 2013 | 13.47 | 13.50 | 13.30 | 13.33 | 2,093,335 | -0.18(-1.33%) |
Apr 10, 2013 | 13.31 | 13.53 | 13.31 | 13.51 | 1,286,080 | +0.19(+1.42%) |
Apr 09, 2013 | 13.30 | 13.38 | 13.19 | 13.32 | 1,687,039 | +0.01(+0.08%) |
Apr 08, 2013 | 13.26 | 13.32 | 13.17 | 13.31 | 1,367,835 | +0.04(+0.30%) |
Apr 05, 2013 | 13.27 | 13.30 | 13.12 | 13.27 | 2,381,332 | -0.15(-1.12%) |
Apr 04, 2013 | 13.27 | 13.47 | 13.18 | 13.42 | 1,861,718 | +0.18(+1.36%) |
Apr 03, 2013 | 13.56 | 13.60 | 13.22 | 13.24 | 2,534,552 | -0.32(-2.36%) |
Apr 02, 2013 | 13.66 | 13.80 | 13.54 | 13.56 | 1,150,282 | -0.06(-0.44%) |
Apr 01, 2013 | 13.96 | 13.96 | 13.59 | 13.62 | 2,413,467 | -0.31(-2.23%) |
Mar 28, 2013 | 13.84 | 13.93 | 13.78 | 13.93 | 1,554,335 | +0.12(+0.87%) |
Mar 27, 2013 | 13.68 | 13.91 | 13.63 | 13.81 | 2,797,670 | +0.07(+0.51%) |
Mar 26, 2013 | 13.68 | 13.75 | 13.55 | 13.74 | 2,823,687 | +0.10(+0.73%) |
Mar 25, 2013 | 13.39 | 13.71 | 13.24 | 13.64 | 6,089,964 | +0.32(+2.40%) |
Mar 22, 2013 | 13.36 | 13.46 | 13.15 | 13.32 | 2,640,930 | -0.04(-0.31%) |
Mar 21, 2013 | 13.29 | 13.41 | 13.22 | 13.36 | 2,147,300 | -0.03(-0.22%) |
Mar 20, 2013 | 13.47 | 13.56 | 13.32 | 13.39 | 2,530,240 | +0.02(+0.15%) |
Mar 19, 2013 | 13.61 | 13.62 | 13.23 | 13.37 | 5,422,599 | -0.23(-1.69%) |
Mar 18, 2013 | 13.69 | 13.84 | 12.57 | 13.60 | 4,805,999 | -0.32(-2.30%) |
Mar 15, 2013 | 14.09 | 14.11 | 13.85 | 13.92 | 2,534,200 | -0.18(-1.24%) |
Mar 14, 2013 | 14.10 | 14.20 | 14.02 | 14.10 | 2,532,685 | -0.00(-0.04%) |
Mar 13, 2013 | 14.04 | 14.14 | 13.96 | 14.10 | 2,938,286 | +0.05(+0.36%) |
Mar 12, 2013 | 14.09 | 14.24 | 13.86 | 14.05 | 8,682,274 | -0.53(-3.64%) |
Mar 11, 2013 | 14.48 | 14.62 | 14.34 | 14.58 | 3,096,476 | +0.10(+0.69%) |
Mar 08, 2013 | 14.67 | 14.67 | 14.32 | 14.48 | 4,162,726 | -0.08(-0.55%) |
Mar 07, 2013 | 14.67 | 14.70 | 14.53 | 14.56 | 6,813,296 | -0.14(-0.95%) |
Mar 06, 2013 | 14.65 | 14.81 | 14.64 | 14.70 | 2,875,351 | +0.06(+0.41%) |
Mar 05, 2013 | 14.39 | 14.66 | 14.36 | 14.64 | 4,441,630 | +0.33(+2.31%) |
Mar 04, 2013 | 13.92 | 14.31 | 13.89 | 14.31 | 3,797,175 | +0.37(+2.65%) |
Mar 01, 2013 | 14.04 | 14.07 | 13.61 | 13.94 | 6,134,015 | -0.22(-1.55%) |
Feb 28, 2013 | 14.22 | 14.23 | 14.11 | 14.16 | 3,911,462 | -0.04(-0.28%) |
Feb 27, 2013 | 13.99 | 14.34 | 13.95 | 14.20 | 3,954,419 | +0.19(+1.36%) |
Feb 26, 2013 | 14.19 | 14.23 | 13.92 | 14.01 | 4,283,917 | -0.18(-1.27%) |
Feb 25, 2013 | 14.42 | 14.54 | 14.18 | 14.19 | 2,041,541 | -0.17(-1.18%) |
Feb 22, 2013 | 14.27 | 14.42 | 14.23 | 14.36 | 1,574,366 | +0.13(+0.91%) |
Feb 21, 2013 | 14.14 | 14.44 | 14.13 | 14.23 | 4,932,538 | +0.10(+0.71%) |
Feb 20, 2013 | 14.19 | 14.23 | 14.02 | 14.13 | 2,683,840 | -0.12(-0.84%) |
Feb 19, 2013 | 14.23 | 14.32 | 14.14 | 14.25 | 2,447,680 | -0.02(-0.14%) |
Feb 15, 2013 | 14.23 | 14.31 | 14.17 | 14.27 | 2,511,649 | +0.07(+0.49%) |
Feb 14, 2013 | 14.21 | 14.33 | 14.17 | 14.20 | 1,382,265 | -0.05(-0.35%) |
Feb 13, 2013 | 14.35 | 14.40 | 14.14 | 14.25 | 2,253,042 | -0.11(-0.77%) |
Feb 12, 2013 | 14.18 | 14.50 | 14.16 | 14.36 | 3,306,773 | +0.14(+0.98%) |
Feb 11, 2013 | 14.18 | 14.27 | 14.09 | 14.22 | 3,221,848 | +0.06(+0.42%) |
Feb 08, 2013 | 13.96 | 14.16 | 13.90 | 14.16 | 1,716,539 | +0.25(+1.80%) |
Feb 07, 2013 | 14.02 | 14.04 | 13.85 | 13.91 | 2,009,844 | -0.14(-1.00%) |
Feb 06, 2013 | 13.79 | 14.05 | 13.71 | 14.05 | 2,319,958 | +0.29(+2.11%) |
Feb 04, 2013 | 13.95 | 13.99 | 13.70 | 13.76 | 3,844,023 | -0.38(-2.72%) |
Feb 01, 2013 | 13.96 | 14.23 | 13.90 | 14.14 | 2,282,610 | +0.21(+1.54%) |
Jan 31, 2013 | 13.94 | 13.97 | 13.58 | 13.93 | 4,894,758 | -0.01(-0.07%) |
Jan 30, 2013 | 13.98 | 14.06 | 13.88 | 13.94 | 2,515,431 | -0.10(-0.71%) |
Jan 29, 2013 | 14.10 | 14.17 | 13.93 | 14.04 | 2,204,537 | -0.08(-0.57%) |
Jan 28, 2013 | 14.17 | 14.30 | 14.06 | 14.12 | 1,904,951 | -0.08(-0.56%) |
Jan 25, 2013 | 13.98 | 14.22 | 13.92 | 14.20 | 2,495,598 | +0.30(+2.16%) |
Jan 24, 2013 | 13.99 | 14.09 | 13.86 | 13.90 | 2,698,964 | -0.12(-0.86%) |
Jan 23, 2013 | 14.00 | 14.14 | 13.97 | 14.02 | 2,265,591 | +0.02(+0.14%) |
Jan 22, 2013 | 14.03 | 14.05 | 13.91 | 14.00 | 1,756,845 | +0.00(+0.00%) |
Jan 18, 2013 | 14.24 | 14.25 | 13.99 | 14.00 | 2,116,122 | -0.21(-1.48%) |
Jan 17, 2013 | 14.12 | 14.29 | 14.09 | 14.21 | 2,649,573 | +0.08(+0.57%) |
Jan 16, 2013 | 13.99 | 14.15 | 13.90 | 14.13 | 3,342,524 | +0.24(+1.73%) |
Jan 15, 2013 | 13.97 | 14.00 | 13.88 | 13.89 | 2,213,293 | -0.13(-0.93%) |
Jan 14, 2013 | 13.90 | 14.04 | 13.85 | 14.02 | 3,588,204 | +0.08(+0.57%) |
Jan 11, 2013 | 13.86 | 13.98 | 13.80 | 13.94 | 2,128,212 | +0.10(+0.72%) |
Jan 10, 2013 | 13.87 | 13.95 | 13.76 | 13.84 | 2,184,064 | +0.06(+0.44%) |
Jan 09, 2013 | 13.69 | 13.94 | 13.63 | 13.78 | 2,904,755 | +0.10(+0.73%) |
Jan 08, 2013 | 13.47 | 13.73 | 13.45 | 13.68 | 7,026,414 | +0.27(+2.01%) |
Jan 07, 2013 | 13.44 | 13.47 | 13.33 | 13.41 | 4,049,043 | -0.02(-0.15%) |
Jan 04, 2013 | 13.73 | 13.73 | 13.35 | 13.43 | 2,856,285 | -0.20(-1.47%) |
Jan 03, 2013 | 14.00 | 14.00 | 13.56 | 13.63 | 2,993,215 | -0.37(-2.64%) |
Jan 02, 2013 | 13.88 | 14.00 | 13.51 | 14.00 | 5,474,646 | +0.49(+3.63%) |
Dec 31, 2012 | 13.38 | 13.54 | 13.37 | 13.51 | 1,376,209 | +0.07(+0.52%) |
Dec 28, 2012 | 13.35 | 13.61 | 13.33 | 13.44 | 1,328,222 | +0.01(+0.07%) |
Dec 27, 2012 | 13.38 | 13.52 | 13.31 | 13.43 | 1,808,535 | +0.08(+0.60%) |
Dec 26, 2012 | 13.58 | 13.60 | 13.25 | 13.35 | 1,547,314 | -0.22(-1.62%) |
Dec 24, 2012 | 13.47 | 13.60 | 13.34 | 13.57 | 1,299,654 | +0.10(+0.74%) |
Dec 21, 2012 | 13.24 | 13.47 | 13.13 | 13.47 | 4,299,020 | -0.03(-0.22%) |
Dec 20, 2012 | 13.40 | 13.54 | 13.37 | 13.50 | 1,238,814 | +0.14(+1.05%) |
Dec 19, 2012 | 13.39 | 13.47 | 13.34 | 13.36 | 2,488,460 | -0.05(-0.37%) |
Dec 18, 2012 | 13.39 | 13.46 | 13.28 | 13.41 | 2,098,182 | +0.06(+0.49%) |
Dec 17, 2012 | 13.20 | 13.46 | 13.17 | 13.35 | 2,616,960 | +0.17(+1.25%) |
Dec 14, 2012 | 12.96 | 13.19 | 12.96 | 13.18 | 1,742,047 | +0.17(+1.31%) |
Dec 13, 2012 | 13.07 | 13.17 | 12.86 | 13.01 | 1,882,144 | -0.08(-0.61%) |
Dec 12, 2012 | 13.20 | 13.25 | 13.03 | 13.09 | 2,351,960 | -0.05(-0.38%) |
Dec 11, 2012 | 13.14 | 13.28 | 13.09 | 13.14 | 1,327,421 | +0.05(+0.38%) |
Dec 10, 2012 | 12.93 | 13.12 | 12.90 | 13.09 | 1,647,466 | +0.13(+1.04%) |
Dec 07, 2012 | 12.91 | 13.01 | 12.76 | 12.96 | 1,743,306 | +0.07(+0.58%) |
Dec 06, 2012 | 12.77 | 12.91 | 12.72 | 12.88 | 1,654,660 | +0.08(+0.63%) |
Dec 05, 2012 | 12.83 | 12.84 | 12.55 | 12.80 | 1,623,846 | +0.06(+0.47%) |
Dec 04, 2012 | 12.71 | 12.77 | 12.52 | 12.74 | 1,823,914 | -0.01(-0.08%) |
Nov 30, 2012 | 12.88 | 12.92 | 12.61 | 12.75 | 2,433,533 | -0.15(-1.16%) |
Nov 29, 2012 | 12.98 | 13.03 | 12.87 | 12.90 | 1,633,108 | -0.07(-0.54%) |
Nov 28, 2012 | 12.71 | 12.98 | 12.54 | 12.97 | 1,611,191 | +0.18(+1.41%) |
Nov 27, 2012 | 12.90 | 12.96 | 12.69 | 12.79 | 1,047,290 | -0.16(-1.24%) |
Nov 26, 2012 | 12.96 | 12.97 | 12.78 | 12.95 | 1,649,316 | -0.05(-0.38%) |
Nov 23, 2012 | 12.90 | 13.06 | 12.86 | 13.00 | 738,172 | +0.10(+0.78%) |
Nov 21, 2012 | 12.71 | 12.97 | 12.64 | 12.90 | 2,360,288 | +0.25(+1.98%) |
Nov 20, 2012 | 12.66 | 12.73 | 12.55 | 12.65 | 1,594,950 | -0.01(-0.12%) |
Nov 19, 2012 | 12.56 | 12.73 | 12.49 | 12.66 | 1,359,277 | +0.25(+2.05%) |
Nov 16, 2012 | 12.30 | 12.49 | 12.15 | 12.41 | 1,642,099 | +0.15(+1.22%) |
Nov 15, 2012 | 12.40 | 12.63 | 12.22 | 12.26 | 3,345,924 | -0.17(-1.33%) |
Nov 14, 2012 | 12.62 | 12.68 | 12.38 | 12.43 | 1,581,965 | -0.13(-1.07%) |
Nov 13, 2012 | 12.48 | 12.69 | 12.44 | 12.56 | 1,619,220 | +0.03(+0.24%) |
Nov 12, 2012 | 12.68 | 12.75 | 12.50 | 12.53 | 1,291,485 | -0.08(-0.63%) |
Nov 09, 2012 | 12.60 | 12.78 | 12.53 | 12.61 | 1,219,663 | -0.01(-0.08%) |
Nov 08, 2012 | 12.75 | 12.87 | 12.57 | 12.62 | 2,830,235 | -0.15(-1.17%) |
Nov 07, 2012 | 12.98 | 13.05 | 12.72 | 12.77 | 1,788,640 | -0.33(-2.52%) |
Nov 06, 2012 | 12.91 | 13.22 | 12.91 | 13.10 | 2,881,770 | +0.27(+2.10%) |
Nov 05, 2012 | 12.90 | 12.96 | 12.72 | 12.83 | 2,470,404 | -0.16(-1.23%) |
Nov 02, 2012 | 13.11 | 13.13 | 12.92 | 12.99 | 3,558,952 | -0.10(-0.80%) |
Nov 01, 2012 | 12.77 | 13.10 | 12.49 | 13.10 | 3,886,151 | +0.45(+3.52%) |
Oct 31, 2012 | 12.79 | 12.80 | 12.59 | 12.65 | 2,067,620 | -0.15(-1.17%) |
Oct 26, 2012 | 12.39 | 12.80 | 12.80 | 12.80 | 3,780,700 | +0.07(+0.55%) |
Oct 25, 2012 | 12.81 | 12.91 | 11.61 | 12.73 | 10,642,663 | +0.02(+0.16%) |
Oct 24, 2012 | 12.49 | 12.87 | 12.38 | 12.71 | 4,317,636 | +0.29(+2.33%) |
Oct 23, 2012 | 12.26 | 12.48 | 12.08 | 12.42 | 3,179,417 | -0.19(-1.51%) |
Oct 19, 2012 | 12.68 | 12.75 | 12.51 | 12.61 | 1,887,727 | -0.11(-0.83%) |
Oct 18, 2012 | 12.82 | 12.87 | 12.66 | 12.71 | 1,488,780 | -0.11(-0.82%) |
Oct 17, 2012 | 12.92 | 12.97 | 12.82 | 12.82 | 1,409,198 | -0.15(-1.16%) |
Oct 16, 2012 | 12.67 | 13.00 | 12.65 | 12.97 | 2,303,404 | +0.41(+3.26%) |
Oct 15, 2012 | 12.49 | 12.68 | 12.45 | 12.56 | 2,062,543 | +0.05(+0.40%) |
Oct 12, 2012 | 12.55 | 12.62 | 12.37 | 12.51 | 2,059,202 | -0.09(-0.71%) |
Oct 11, 2012 | 12.55 | 12.66 | 12.44 | 12.60 | 2,194,975 | +0.11(+0.88%) |
Oct 10, 2012 | 12.57 | 12.70 | 12.41 | 12.49 | 2,194,491 | -0.09(-0.72%) |
Oct 09, 2012 | 12.68 | 12.68 | 12.38 | 12.58 | 2,864,589 | -0.09(-0.71%) |
Oct 08, 2012 | 12.76 | 12.90 | 12.66 | 12.67 | 2,025,179 | -0.17(-1.32%) |
Oct 05, 2012 | 13.08 | 13.15 | 12.79 | 12.84 | 1,788,197 | -0.16(-1.23%) |
Oct 04, 2012 | 12.91 | 13.02 | 12.85 | 13.00 | 2,030,926 | +0.11(+0.85%) |
Oct 03, 2012 | 12.86 | 13.03 | 12.77 | 12.89 | 2,031,845 | +0.10(+0.74%) |
Oct 02, 2012 | 12.71 | 12.84 | 12.61 | 12.79 | 2,642,303 | +0.12(+0.95%) |
Oct 01, 2012 | 12.86 | 12.89 | 12.47 | 12.68 | 3,755,140 | -0.19(-1.48%) |
Sep 28, 2012 | 12.87 | 12.99 | 12.74 | 12.87 | 2,625,532 | -0.04(-0.27%) |
Sep 27, 2012 | 12.88 | 12.93 | 12.73 | 12.90 | 3,125,392 | +0.10(+0.78%) |
Sep 26, 2012 | 12.85 | 12.96 | 12.54 | 12.80 | 2,371,203 | -0.05(-0.43%) |
Sep 25, 2012 | 13.14 | 13.20 | 12.78 | 12.86 | 4,175,006 | -0.28(-2.09%) |
Sep 24, 2012 | 13.27 | 13.29 | 13.10 | 13.13 | 1,576,740 | -0.19(-1.43%) |
Sep 21, 2012 | 13.44 | 13.56 | 13.32 | 13.32 | 3,367,861 | -0.01(-0.08%) |
Sep 20, 2012 | 13.35 | 13.39 | 13.21 | 13.33 | 1,697,326 | -0.10(-0.74%) |
Sep 19, 2012 | 13.32 | 13.48 | 13.29 | 13.43 | 1,996,567 | +0.04(+0.26%) |
Sep 18, 2012 | 13.43 | 13.46 | 13.33 | 13.39 | 2,207,226 | -0.10(-0.70%) |
Sep 17, 2012 | 13.56 | 13.58 | 13.43 | 13.49 | 1,915,750 | -0.05(-0.37%) |
Sep 14, 2012 | 13.60 | 13.72 | 13.40 | 13.54 | 4,063,445 | -0.07(-0.51%) |
Sep 13, 2012 | 13.57 | 13.79 | 13.53 | 13.61 | 5,344,637 | +0.00(+0.00%) |
Sep 12, 2012 | 13.49 | 13.65 | 13.49 | 13.61 | 2,108,607 | +0.12(+0.89%) |
Sep 11, 2012 | 13.62 | 13.64 | 13.47 | 13.49 | 1,998,212 | -0.16(-1.17%) |
Sep 10, 2012 | 13.59 | 13.69 | 13.48 | 13.65 | 3,869,543 | +0.11(+0.81%) |
Sep 07, 2012 | 13.45 | 13.56 | 13.34 | 13.54 | 2,614,872 | +0.06(+0.45%) |
Sep 06, 2012 | 13.48 | 13.54 | 13.45 | 13.48 | 2,133,859 | +0.06(+0.45%) |
Sep 05, 2012 | 13.35 | 13.49 | 13.31 | 13.42 | 3,119,712 | +0.03(+0.22%) |
Sep 04, 2012 | 13.16 | 13.41 | 13.10 | 13.39 | 3,257,701 | +0.19(+1.44%) |
Aug 31, 2012 | 12.95 | 13.22 | 12.83 | 13.20 | 3,041,458 | +0.36(+2.80%) |
Aug 30, 2012 | 12.92 | 13.00 | 12.83 | 12.84 | 1,374,600 | -0.18(-1.38%) |
Aug 29, 2012 | 13.03 | 13.09 | 12.91 | 13.02 | 1,697,397 | +0.25(+1.96%) |
Aug 27, 2012 | 12.84 | 12.84 | 12.68 | 12.77 | 2,396,731 | +0.04(+0.31%) |
Aug 24, 2012 | 12.88 | 12.89 | 12.71 | 12.73 | 2,061,921 | -0.16(-1.28%) |
Aug 23, 2012 | 12.85 | 13.05 | 12.81 | 12.89 | 3,370,453 | +0.03(+0.19%) |
Aug 22, 2012 | 12.77 | 12.92 | 12.68 | 12.87 | 2,588,533 | +0.03(+0.23%) |
Aug 21, 2012 | 12.75 | 13.00 | 12.61 | 12.84 | 3,008,798 | +0.08(+0.63%) |
Aug 20, 2012 | 12.69 | 12.81 | 12.56 | 12.76 | 2,843,405 | -0.02(-0.16%) |
Aug 17, 2012 | 12.64 | 12.80 | 12.60 | 12.78 | 1,907,640 | +0.13(+1.03%) |
Aug 16, 2012 | 12.51 | 12.71 | 12.46 | 12.65 | 1,586,858 | +0.11(+0.88%) |
Aug 15, 2012 | 12.30 | 12.58 | 12.29 | 12.54 | 2,184,130 | +0.16(+1.29%) |
Aug 14, 2012 | 12.56 | 12.64 | 12.32 | 12.38 | 1,701,674 | -0.15(-1.20%) |
Aug 13, 2012 | 12.47 | 12.64 | 12.45 | 12.53 | 3,674,978 | -0.03(-0.24%) |
Aug 10, 2012 | 12.55 | 12.65 | 12.46 | 12.56 | 2,271,999 | -0.02(-0.16%) |
Aug 09, 2012 | 12.44 | 12.66 | 12.43 | 12.58 | 3,392,249 | +0.14(+1.13%) |
Aug 08, 2012 | 12.37 | 12.49 | 12.30 | 12.44 | 2,738,653 | +0.05(+0.40%) |
Aug 07, 2012 | 12.42 | 12.50 | 12.35 | 12.39 | 3,656,623 | +0.00(+0.00%) |
Aug 06, 2012 | 12.43 | 12.50 | 12.36 | 12.39 | 3,751,004 | -0.04(-0.32%) |
Aug 03, 2012 | 12.40 | 12.49 | 12.31 | 12.43 | 3,905,440 | +0.19(+1.55%) |
Aug 02, 2012 | 12.12 | 12.27 | 12.02 | 12.24 | 4,144,727 | +0.03(+0.25%) |
Aug 01, 2012 | 12.24 | 12.34 | 12.11 | 12.21 | 3,896,933 | -0.01(-0.08%) |
Jul 31, 2012 | 12.15 | 12.39 | 12.15 | 12.22 | 4,074,284 | -0.02(-0.16%) |
Jul 30, 2012 | 12.15 | 12.29 | 12.12 | 12.24 | 3,799,001 | -0.15(-1.21%) |
Jul 27, 2012 | 11.74 | 12.43 | 11.74 | 12.39 | 4,351,237 | +0.38(+3.12%) |
Jul 26, 2012 | 11.76 | 12.13 | 11.51 | 12.02 | 7,453,500 | +0.60(+5.21%) |
Jul 25, 2012 | 11.31 | 11.54 | 11.14 | 11.42 | 7,910,433 | +0.20(+1.74%) |
Jul 24, 2012 | 11.47 | 11.50 | 11.15 | 11.22 | 6,777,844 | -0.25(-2.14%) |
Jul 23, 2012 | 11.34 | 11.52 | 11.21 | 11.47 | 3,455,223 | -0.09(-0.82%) |
Jul 20, 2012 | 11.65 | 11.72 | 11.55 | 11.56 | 2,826,575 | -0.15(-1.24%) |
Jul 19, 2012 | 11.59 | 11.76 | 11.57 | 11.71 | 3,322,937 | +0.21(+1.83%) |
Jul 18, 2012 | 11.25 | 11.58 | 11.22 | 11.50 | 2,880,232 | +0.27(+2.40%) |
Jul 17, 2012 | 11.20 | 11.36 | 11.09 | 11.23 | 2,782,757 | +0.06(+0.54%) |
Jul 16, 2012 | 10.99 | 11.31 | 10.89 | 11.17 | 3,576,593 | +0.12(+1.09%) |
Jul 13, 2012 | 10.90 | 11.06 | 10.84 | 11.05 | 4,261,904 | +0.19(+1.75%) |
Jul 12, 2012 | 10.97 | 11.09 | 10.83 | 10.86 | 6,820,350 | -0.18(-1.63%) |
Jul 11, 2012 | 11.05 | 11.23 | 10.89 | 11.04 | 4,381,458 | +0.02(+0.23%) |
Jul 10, 2012 | 11.30 | 11.39 | 10.96 | 11.02 | 4,311,507 | -0.16(-1.48%) |
Jul 09, 2012 | 11.38 | 11.49 | 11.13 | 11.18 | 3,064,540 | -0.24(-2.10%) |
Jul 06, 2012 | 11.58 | 11.63 | 11.32 | 11.42 | 2,493,757 | -0.29(-2.48%) |
Jul 05, 2012 | 11.45 | 11.74 | 11.45 | 11.71 | 3,472,832 | +0.19(+1.65%) |
Jul 03, 2012 | 11.25 | 11.61 | 11.20 | 11.52 | 2,687,011 | +0.29(+2.63%) |
Jul 02, 2012 | 11.08 | 11.34 | 10.96 | 11.22 | 4,500,369 | +0.23(+2.14%) |
Jun 29, 2012 | 10.69 | 11.00 | 10.69 | 10.99 | 4,707,280 | +0.50(+4.77%) |
Jun 28, 2012 | 10.40 | 10.50 | 10.27 | 10.49 | 2,810,129 | -0.01(-0.10%) |
Jun 27, 2012 | 10.56 | 10.65 | 10.45 | 10.50 | 3,073,424 | -0.06(-0.62%) |
Jun 26, 2012 | 10.40 | 10.63 | 10.39 | 10.56 | 2,773,689 | +0.15(+1.49%) |
Jun 25, 2012 | 10.50 | 10.56 | 10.32 | 10.41 | 1,742,266 | -0.27(-2.53%) |
Jun 22, 2012 | 10.60 | 10.70 | 10.50 | 10.68 | 2,804,375 | +0.14(+1.38%) |
Jun 21, 2012 | 10.82 | 10.84 | 10.52 | 10.54 | 3,478,408 | -0.25(-2.36%) |
Jun 20, 2012 | 10.88 | 10.93 | 10.74 | 10.79 | 4,381,749 | -0.12(-1.10%) |
Jun 19, 2012 | 10.86 | 11.01 | 10.82 | 10.91 | 3,867,367 | +0.12(+1.11%) |
Jun 18, 2012 | 10.73 | 10.82 | 10.55 | 10.79 | 2,789,187 | -0.04(-0.37%) |
Jun 15, 2012 | 10.50 | 10.86 | 10.46 | 10.83 | 2,912,098 | +0.33(+3.14%) |
Jun 14, 2012 | 10.35 | 10.57 | 10.26 | 10.50 | 2,455,850 | +0.18(+1.69%) |
Jun 13, 2012 | 10.43 | 10.54 | 10.26 | 10.32 | 1,629,356 | -0.16(-1.48%) |
Jun 12, 2012 | 10.44 | 10.51 | 10.26 | 10.48 | 2,948,253 | +0.08(+0.72%) |
Jun 11, 2012 | 10.64 | 10.69 | 10.39 | 10.40 | 3,302,345 | -0.13(-1.28%) |
Jun 08, 2012 | 10.48 | 10.55 | 10.35 | 10.54 | 1,299,730 | +0.07(+0.67%) |
Jun 07, 2012 | 10.61 | 10.69 | 10.45 | 10.47 | 2,682,459 | -0.07(-0.66%) |
Jun 06, 2012 | 10.20 | 10.57 | 10.15 | 10.54 | 3,692,279 | +0.45(+4.46%) |
Jun 05, 2012 | 9.800 | 10.16 | 9.740 | 10.09 | 2,717,311 | +0.23(+2.33%) |
Jun 04, 2012 | 9.840 | 9.900 | 9.730 | 9.860 | 3,075,594 | +0.07(+0.72%) |
Jun 01, 2012 | 9.950 | 10.07 | 9.770 | 9.790 | 3,692,080 | -0.41(-4.02%) |
May 31, 2012 | 10.24 | 10.29 | 10.04 | 10.20 | 2,079,462 | -0.05(-0.49%) |
May 30, 2012 | 10.41 | 10.44 | 10.20 | 10.25 | 2,566,886 | -0.26(-2.47%) |
May 29, 2012 | 10.41 | 10.53 | 10.35 | 10.51 | 1,955,855 | +0.22(+2.14%) |
May 25, 2012 | 10.40 | 10.46 | 10.25 | 10.29 | 2,666,709 | -0.12(-1.15%) |
May 24, 2012 | 10.38 | 10.53 | 10.31 | 10.41 | 4,937,035 | +0.08(+0.77%) |
May 23, 2012 | 10.09 | 10.37 | 10.02 | 10.33 | 2,824,765 | +0.16(+1.57%) |
May 22, 2012 | 10.26 | 10.41 | 10.12 | 10.17 | 2,544,564 | -0.07(-0.68%) |
May 21, 2012 | 9.970 | 10.31 | 9.830 | 10.24 | 3,389,945 | +0.33(+3.33%) |
May 18, 2012 | 10.12 | 10.15 | 9.900 | 9.910 | 4,254,497 | -0.20(-1.98%) |
May 17, 2012 | 10.45 | 10.54 | 10.09 | 10.11 | 5,723,892 | -0.35(-3.35%) |
May 16, 2012 | 10.84 | 10.87 | 10.46 | 10.46 | 3,020,307 | -0.33(-3.06%) |
May 15, 2012 | 10.78 | 11.01 | 10.74 | 10.79 | 2,008,057 | -0.01(-0.09%) |
May 14, 2012 | 10.83 | 10.90 | 10.70 | 10.80 | 1,726,875 | -0.11(-1.01%) |
May 11, 2012 | 10.84 | 11.05 | 10.81 | 10.91 | 2,542,076 | +0.04(+0.37%) |
May 10, 2012 | 11.18 | 11.22 | 10.84 | 10.87 | 3,609,421 | -0.26(-2.34%) |
May 09, 2012 | 11.04 | 11.20 | 10.97 | 11.13 | 2,196,050 | -0.02(-0.18%) |
May 08, 2012 | 10.99 | 11.15 | 10.82 | 11.15 | 2,481,192 | +0.07(+0.63%) |
May 07, 2012 | 11.14 | 11.20 | 11.05 | 11.08 | 1,665,510 | -0.12(-1.07%) |
May 04, 2012 | 11.33 | 11.68 | 11.19 | 11.20 | 1,792,421 | -0.26(-2.27%) |
May 03, 2012 | 11.64 | 11.69 | 11.39 | 11.46 | 1,539,968 | -0.15(-1.29%) |
May 02, 2012 | 11.59 | 11.69 | 11.47 | 11.61 | 2,991,719 | -0.07(-0.60%) |