Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.63 | 12.76 | 12.53 | 12.58 | 144,076 | -0.16(-1.26%) |
May 30, 2013 | 12.50 | 12.82 | 12.50 | 12.74 | 91,969 | +0.09(+0.70%) |
May 29, 2013 | 12.76 | 12.76 | 12.58 | 12.65 | 77,229 | -0.18(-1.44%) |
May 28, 2013 | 12.87 | 12.90 | 12.66 | 12.84 | 244,929 | +0.12(+0.95%) |
May 24, 2013 | 12.61 | 12.79 | 12.49 | 12.72 | 147,668 | -0.01(-0.06%) |
May 23, 2013 | 12.56 | 12.72 | 12.45 | 12.72 | 181,890 | +0.04(+0.32%) |
May 22, 2013 | 12.80 | 12.93 | 12.60 | 12.68 | 124,668 | -0.14(-1.13%) |
May 21, 2013 | 12.86 | 12.94 | 12.75 | 12.83 | 76,201 | -0.03(-0.25%) |
May 20, 2013 | 12.76 | 12.92 | 12.76 | 12.86 | 152,725 | +0.02(+0.19%) |
May 17, 2013 | 12.80 | 12.87 | 12.76 | 12.84 | 248,017 | +0.14(+1.07%) |
May 16, 2013 | 12.84 | 12.93 | 12.55 | 12.70 | 238,149 | -0.18(-1.43%) |
May 15, 2013 | 12.85 | 12.92 | 12.75 | 12.88 | 172,617 | +0.20(+1.58%) |
May 13, 2013 | 12.85 | 12.88 | 12.66 | 12.68 | 108,628 | -0.16(-1.25%) |
May 10, 2013 | 12.68 | 12.92 | 12.67 | 12.84 | 100,132 | +0.22(+1.72%) |
May 09, 2013 | 12.80 | 12.87 | 12.61 | 12.63 | 109,744 | -0.15(-1.19%) |
May 08, 2013 | 12.68 | 12.81 | 12.56 | 12.78 | 138,737 | +0.14(+1.08%) |
May 07, 2013 | 12.49 | 12.64 | 12.43 | 12.64 | 97,720 | +0.21(+1.68%) |
May 06, 2013 | 12.39 | 12.45 | 12.29 | 12.43 | 196,312 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.45 | 12.32 | 12.35 | 196,561 | +0.22(+1.85%) |
May 02, 2013 | 11.98 | 12.15 | 11.91 | 12.13 | 169,003 | +0.25(+2.10%) |
May 01, 2013 | 12.45 | 12.50 | 11.86 | 11.88 | 296,606 | -0.62(-4.95%) |
Apr 30, 2013 | 12.48 | 12.53 | 12.34 | 12.50 | 198,897 | -0.02(-0.19%) |
Apr 29, 2013 | 12.53 | 12.58 | 12.50 | 12.52 | 99,944 | +0.02(+0.13%) |
Apr 26, 2013 | 12.52 | 12.59 | 12.51 | 12.51 | 444,109 | -0.03(-0.26%) |
Apr 25, 2013 | 12.60 | 12.72 | 12.47 | 12.54 | 118,678 | +0.02(+0.13%) |
Apr 24, 2013 | 12.59 | 12.70 | 12.48 | 12.52 | 146,966 | -0.02(-0.13%) |
Apr 23, 2013 | 12.51 | 12.73 | 12.47 | 12.54 | 235,943 | +0.14(+1.10%) |
Apr 22, 2013 | 12.61 | 12.61 | 12.12 | 12.40 | 260,667 | -0.16(-1.28%) |
Apr 19, 2013 | 12.68 | 12.77 | 12.30 | 12.56 | 321,081 | -0.18(-1.39%) |
Apr 18, 2013 | 13.16 | 13.36 | 12.71 | 12.74 | 218,766 | -0.35(-2.70%) |
Apr 17, 2013 | 13.13 | 13.31 | 12.83 | 13.09 | 361,948 | -0.14(-1.09%) |
Apr 16, 2013 | 13.40 | 13.45 | 13.23 | 13.24 | 346,086 | -0.02(-0.12%) |
Apr 15, 2013 | 13.87 | 14.02 | 13.23 | 13.25 | 232,001 | -0.71(-5.12%) |
Apr 12, 2013 | 14.00 | 14.16 | 13.94 | 13.97 | 174,133 | -0.11(-0.80%) |
Apr 11, 2013 | 14.09 | 14.20 | 14.06 | 14.08 | 158,300 | -0.02(-0.17%) |
Apr 10, 2013 | 13.75 | 14.13 | 13.75 | 14.11 | 192,839 | +0.38(+2.75%) |
Apr 09, 2013 | 13.70 | 13.82 | 13.66 | 13.73 | 197,422 | +0.04(+0.29%) |
Apr 08, 2013 | 13.46 | 13.70 | 13.37 | 13.69 | 188,151 | +0.29(+2.16%) |
Apr 05, 2013 | 13.17 | 13.42 | 13.13 | 13.40 | 236,658 | -0.03(-0.24%) |
Apr 04, 2013 | 13.50 | 13.58 | 13.39 | 13.43 | 315,336 | -0.03(-0.24%) |
Apr 03, 2013 | 13.90 | 13.90 | 13.45 | 13.46 | 229,924 | -0.40(-2.90%) |
Apr 02, 2013 | 14.27 | 14.32 | 13.85 | 13.86 | 192,370 | -0.31(-2.15%) |
Apr 01, 2013 | 14.57 | 14.67 | 14.16 | 14.17 | 213,994 | -0.39(-2.70%) |
Mar 28, 2013 | 14.45 | 14.72 | 14.45 | 14.56 | 328,512 | +0.03(+0.22%) |
Mar 27, 2013 | 14.52 | 14.63 | 14.46 | 14.53 | 292,048 | -0.07(-0.50%) |
Mar 26, 2013 | 14.60 | 14.69 | 14.52 | 14.60 | 316,744 | +0.03(+0.22%) |
Mar 25, 2013 | 14.24 | 14.58 | 14.24 | 14.57 | 418,918 | +0.35(+2.43%) |
Mar 22, 2013 | 14.23 | 14.35 | 14.09 | 14.23 | 239,281 | +0.04(+0.28%) |
Mar 21, 2013 | 14.15 | 14.44 | 14.13 | 14.19 | 377,329 | -0.10(-0.73%) |
Mar 20, 2013 | 14.43 | 14.43 | 14.25 | 14.29 | 208,982 | -0.09(-0.61%) |
Mar 19, 2013 | 14.39 | 14.51 | 14.26 | 14.38 | 231,484 | -0.02(-0.11%) |
Mar 18, 2013 | 14.19 | 14.49 | 14.19 | 14.39 | 277,911 | +0.04(+0.28%) |
Mar 15, 2013 | 14.37 | 14.46 | 14.15 | 14.35 | 499,720 | -0.28(-1.92%) |
Mar 14, 2013 | 14.72 | 14.74 | 14.56 | 14.64 | 266,435 | -0.07(-0.49%) |
Mar 13, 2013 | 14.64 | 14.82 | 14.57 | 14.71 | 197,079 | +0.11(+0.77%) |
Mar 12, 2013 | 14.62 | 14.75 | 14.56 | 14.60 | 286,868 | -0.02(-0.11%) |
Mar 11, 2013 | 14.71 | 14.91 | 14.60 | 14.61 | 525,439 | -0.10(-0.70%) |
Mar 08, 2013 | 14.63 | 14.77 | 14.52 | 14.71 | 990,137 | +0.25(+1.71%) |
Mar 07, 2013 | 14.44 | 14.51 | 14.32 | 14.47 | 406,928 | +0.02(+0.17%) |
Mar 06, 2013 | 14.28 | 14.45 | 14.18 | 14.44 | 435,320 | +0.18(+1.23%) |
Mar 05, 2013 | 13.96 | 14.34 | 13.96 | 14.27 | 404,043 | +0.34(+2.46%) |
Mar 04, 2013 | 13.59 | 13.95 | 13.57 | 13.93 | 300,268 | +0.29(+2.11%) |
Mar 01, 2013 | 13.44 | 13.77 | 13.33 | 13.64 | 251,507 | +0.06(+0.41%) |
Feb 28, 2013 | 13.55 | 13.69 | 13.50 | 13.58 | 222,404 | +0.02(+0.12%) |
Feb 27, 2013 | 13.30 | 13.64 | 13.30 | 13.57 | 306,918 | +0.24(+1.80%) |
Feb 26, 2013 | 13.40 | 13.43 | 13.25 | 13.33 | 189,619 | +0.02(+0.18%) |
Feb 25, 2013 | 13.81 | 13.81 | 13.27 | 13.30 | 238,378 | -0.45(-3.25%) |
Feb 22, 2013 | 13.57 | 13.75 | 13.55 | 13.75 | 260,889 | +0.32(+2.38%) |
Feb 21, 2013 | 13.45 | 13.54 | 13.32 | 13.43 | 387,548 | -0.03(-0.24%) |
Feb 20, 2013 | 13.74 | 13.74 | 13.42 | 13.46 | 383,911 | -0.23(-1.69%) |
Feb 19, 2013 | 13.49 | 13.69 | 13.41 | 13.69 | 308,783 | +0.26(+1.96%) |
Feb 15, 2013 | 13.24 | 13.45 | 13.23 | 13.43 | 306,733 | +0.24(+1.81%) |
Feb 14, 2013 | 13.02 | 13.21 | 12.98 | 13.19 | 374,649 | +0.15(+1.16%) |
Feb 13, 2013 | 13.20 | 13.22 | 12.98 | 13.04 | 372,876 | -0.18(-1.33%) |
Feb 12, 2013 | 13.10 | 13.21 | 13.01 | 13.21 | 340,501 | +0.16(+1.22%) |
Feb 11, 2013 | 13.01 | 13.07 | 12.98 | 13.06 | 366,416 | +0.03(+0.25%) |
Feb 08, 2013 | 12.60 | 13.02 | 12.58 | 13.02 | 535,732 | +0.42(+3.36%) |
Feb 07, 2013 | 12.46 | 12.86 | 12.39 | 12.60 | 940,157 | +0.11(+0.89%) |
Feb 06, 2013 | 12.16 | 12.83 | 11.75 | 12.49 | 1,533,807 | -0.77(-5.84%) |
Feb 04, 2013 | 13.40 | 13.49 | 13.19 | 13.26 | 223,760 | -0.27(-2.01%) |
Feb 01, 2013 | 13.34 | 13.58 | 13.23 | 13.53 | 179,758 | +0.30(+2.29%) |
Jan 31, 2013 | 13.06 | 13.29 | 13.06 | 13.23 | 181,396 | +0.18(+1.34%) |
Jan 30, 2013 | 13.39 | 13.39 | 13.00 | 13.06 | 204,858 | -0.31(-2.33%) |
Jan 29, 2013 | 13.41 | 13.55 | 13.29 | 13.37 | 147,997 | -0.03(-0.24%) |
Jan 28, 2013 | 13.13 | 13.44 | 13.09 | 13.40 | 150,699 | +0.26(+2.00%) |
Jan 25, 2013 | 13.17 | 13.30 | 13.03 | 13.13 | 113,448 | +0.03(+0.24%) |
Jan 24, 2013 | 13.09 | 13.20 | 13.02 | 13.10 | 163,590 | +0.07(+0.55%) |
Jan 23, 2013 | 13.09 | 13.11 | 12.93 | 13.03 | 121,878 | -0.04(-0.31%) |
Jan 22, 2013 | 12.94 | 13.10 | 12.86 | 13.07 | 82,248 | +0.12(+0.92%) |
Jan 18, 2013 | 12.98 | 12.98 | 12.84 | 12.95 | 89,593 | -0.06(-0.49%) |
Jan 17, 2013 | 12.86 | 13.06 | 12.85 | 13.02 | 84,638 | +0.26(+2.00%) |
Jan 16, 2013 | 12.71 | 12.79 | 12.70 | 12.76 | 47,838 | -0.03(-0.25%) |
Jan 15, 2013 | 12.52 | 12.81 | 12.52 | 12.79 | 102,653 | +0.15(+1.20%) |
Jan 14, 2013 | 12.54 | 12.65 | 12.48 | 12.64 | 110,691 | +0.05(+0.38%) |
Jan 11, 2013 | 12.73 | 12.73 | 12.49 | 12.59 | 311,399 | -0.09(-0.69%) |
Jan 10, 2013 | 12.73 | 12.87 | 12.62 | 12.68 | 284,885 | -0.02(-0.13%) |
Jan 09, 2013 | 12.58 | 12.70 | 12.56 | 12.70 | 111,495 | +0.18(+1.47%) |
Jan 08, 2013 | 12.51 | 12.54 | 12.42 | 12.51 | 130,986 | -0.04(-0.32%) |
Jan 07, 2013 | 12.54 | 12.63 | 12.42 | 12.55 | 163,530 | -0.10(-0.82%) |
Jan 04, 2013 | 12.64 | 12.76 | 12.55 | 12.66 | 132,144 | +0.10(+0.83%) |
Jan 03, 2013 | 12.62 | 12.74 | 12.45 | 12.55 | 146,104 | -0.04(-0.32%) |
Jan 02, 2013 | 12.66 | 12.67 | 12.42 | 12.59 | 348,362 | +0.34(+2.73%) |
Dec 31, 2012 | 11.92 | 12.27 | 11.87 | 12.26 | 189,832 | +0.37(+3.09%) |
Dec 28, 2012 | 12.03 | 12.22 | 11.87 | 11.89 | 131,546 | -0.22(-1.84%) |
Dec 27, 2012 | 12.16 | 12.17 | 11.98 | 12.11 | 263,145 | -0.01(-0.07%) |
Dec 26, 2012 | 12.23 | 12.25 | 12.07 | 12.12 | 160,188 | -0.10(-0.78%) |
Dec 24, 2012 | 12.18 | 12.23 | 12.04 | 12.22 | 126,047 | +0.04(+0.33%) |
Dec 21, 2012 | 12.19 | 12.27 | 12.08 | 12.18 | 561,349 | -0.08(-0.65%) |
Dec 20, 2012 | 11.95 | 12.37 | 11.86 | 12.26 | 216,821 | +0.29(+2.40%) |
Dec 19, 2012 | 11.93 | 12.07 | 11.87 | 11.97 | 297,807 | +0.03(+0.27%) |
Dec 18, 2012 | 11.79 | 11.94 | 11.79 | 11.94 | 326,032 | +0.16(+1.36%) |
Dec 17, 2012 | 11.52 | 11.86 | 11.52 | 11.78 | 210,912 | +0.35(+3.07%) |
Dec 14, 2012 | 11.40 | 11.53 | 11.38 | 11.43 | 100,706 | -0.02(-0.21%) |
Dec 13, 2012 | 11.56 | 11.65 | 11.36 | 11.45 | 180,709 | -0.12(-1.03%) |
Dec 12, 2012 | 11.64 | 11.81 | 11.55 | 11.57 | 155,162 | -0.06(-0.54%) |
Dec 11, 2012 | 11.67 | 11.71 | 11.52 | 11.63 | 327,799 | +0.08(+0.68%) |
Dec 10, 2012 | 11.44 | 11.68 | 11.37 | 11.56 | 155,115 | +0.09(+0.83%) |
Dec 07, 2012 | 11.48 | 11.48 | 11.29 | 11.46 | 197,467 | +0.06(+0.56%) |
Dec 06, 2012 | 11.20 | 11.40 | 10.99 | 11.40 | 140,188 | +0.19(+1.70%) |
Dec 05, 2012 | 11.46 | 11.51 | 11.20 | 11.21 | 139,068 | -0.26(-2.28%) |
Dec 04, 2012 | 11.28 | 11.51 | 11.16 | 11.47 | 121,289 | +0.10(+0.91%) |
Nov 30, 2012 | 11.52 | 11.52 | 11.28 | 11.37 | 259,983 | -0.10(-0.83%) |
Nov 29, 2012 | 11.37 | 11.52 | 11.25 | 11.46 | 128,259 | +0.20(+1.76%) |
Nov 28, 2012 | 11.07 | 11.26 | 10.90 | 11.26 | 72,174 | +0.10(+0.92%) |
Nov 27, 2012 | 11.06 | 11.24 | 10.93 | 11.16 | 170,072 | +0.09(+0.79%) |
Nov 26, 2012 | 11.05 | 11.14 | 10.95 | 11.07 | 182,806 | -0.05(-0.43%) |
Nov 23, 2012 | 11.05 | 11.18 | 10.93 | 11.12 | 120,875 | +0.13(+1.23%) |
Nov 21, 2012 | 10.95 | 11.00 | 10.83 | 10.99 | 107,661 | +0.08(+0.73%) |
Nov 20, 2012 | 10.75 | 10.93 | 10.65 | 10.91 | 173,327 | +0.11(+1.03%) |
Nov 19, 2012 | 10.65 | 10.80 | 10.64 | 10.80 | 135,033 | +0.27(+2.56%) |
Nov 16, 2012 | 10.64 | 10.66 | 10.28 | 10.53 | 223,201 | -0.05(-0.45%) |
Nov 15, 2012 | 10.68 | 10.74 | 10.45 | 10.57 | 338,656 | -0.13(-1.26%) |
Nov 14, 2012 | 10.85 | 10.85 | 10.64 | 10.71 | 274,142 | -0.09(-0.81%) |
Nov 13, 2012 | 10.91 | 11.06 | 10.72 | 10.80 | 252,181 | -0.15(-1.37%) |
Nov 12, 2012 | 11.09 | 11.13 | 10.86 | 10.95 | 121,793 | -0.11(-1.00%) |
Nov 09, 2012 | 11.00 | 11.15 | 10.77 | 11.06 | 272,252 | +0.01(+0.07%) |
Nov 08, 2012 | 11.18 | 11.21 | 10.98 | 11.05 | 201,530 | -0.17(-1.55%) |
Nov 07, 2012 | 11.34 | 11.34 | 11.10 | 11.22 | 214,738 | -0.24(-2.07%) |
Nov 06, 2012 | 11.48 | 11.52 | 11.41 | 11.46 | 357,675 | +0.02(+0.21%) |
Nov 05, 2012 | 11.49 | 11.49 | 11.33 | 11.44 | 291,884 | -0.02(-0.21%) |
Nov 02, 2012 | 11.86 | 11.86 | 11.38 | 11.46 | 265,525 | -0.30(-2.56%) |
Nov 01, 2012 | 11.40 | 11.76 | 11.40 | 11.76 | 256,048 | +0.37(+3.27%) |
Oct 31, 2012 | 11.26 | 11.45 | 11.26 | 11.39 | 149,669 | +0.10(+0.91%) |
Oct 26, 2012 | 11.40 | 11.29 | 11.29 | 11.29 | 138,986 | -0.09(-0.76%) |
Oct 25, 2012 | 11.34 | 11.41 | 11.22 | 11.37 | 132,570 | +0.13(+1.13%) |
Oct 24, 2012 | 11.50 | 11.50 | 11.21 | 11.25 | 204,523 | -0.21(-1.80%) |
Oct 23, 2012 | 10.97 | 11.49 | 10.97 | 11.45 | 386,306 | +0.36(+3.21%) |
Oct 19, 2012 | 11.06 | 11.20 | 10.91 | 11.10 | 334,007 | -0.10(-0.85%) |
Oct 18, 2012 | 11.17 | 11.22 | 11.08 | 11.19 | 270,495 | -0.02(-0.14%) |
Oct 17, 2012 | 11.08 | 11.57 | 11.08 | 11.21 | 461,683 | -0.51(-4.32%) |
Oct 16, 2012 | 11.56 | 11.71 | 11.48 | 11.71 | 171,936 | +0.24(+2.07%) |
Oct 15, 2012 | 11.29 | 11.48 | 11.21 | 11.48 | 175,734 | +0.23(+2.04%) |
Oct 12, 2012 | 11.25 | 11.36 | 11.24 | 11.25 | 151,132 | -0.02(-0.21%) |
Oct 11, 2012 | 11.42 | 11.53 | 11.25 | 11.27 | 131,322 | -0.02(-0.14%) |
Oct 10, 2012 | 11.20 | 11.33 | 11.20 | 11.29 | 90,849 | +0.09(+0.78%) |
Oct 09, 2012 | 11.48 | 11.49 | 11.18 | 11.20 | 94,902 | -0.25(-2.14%) |
Oct 08, 2012 | 11.47 | 11.53 | 11.37 | 11.44 | 99,062 | -0.08(-0.69%) |
Oct 05, 2012 | 11.56 | 11.84 | 11.49 | 11.52 | 171,632 | -0.06(-0.55%) |
Oct 04, 2012 | 11.42 | 11.59 | 11.27 | 11.59 | 237,234 | +0.21(+1.88%) |
Oct 03, 2012 | 11.33 | 11.42 | 11.17 | 11.37 | 211,020 | +0.09(+0.84%) |
Oct 02, 2012 | 11.18 | 11.28 | 11.06 | 11.28 | 188,756 | +0.13(+1.14%) |
Oct 01, 2012 | 11.09 | 11.24 | 10.94 | 11.15 | 227,447 | +0.11(+1.00%) |
Sep 28, 2012 | 11.06 | 11.11 | 10.87 | 11.04 | 169,163 | -0.10(-0.85%) |
Sep 27, 2012 | 11.06 | 11.14 | 10.99 | 11.14 | 218,037 | +0.16(+1.44%) |
Sep 26, 2012 | 10.87 | 11.06 | 10.87 | 10.98 | 351,305 | +0.12(+1.09%) |
Sep 25, 2012 | 11.50 | 11.60 | 10.83 | 10.86 | 787,422 | -0.65(-5.64%) |
Sep 24, 2012 | 11.59 | 11.63 | 11.40 | 11.51 | 530,935 | -0.06(-0.55%) |
Sep 21, 2012 | 11.78 | 11.80 | 11.50 | 11.57 | 592,395 | -0.05(-0.41%) |
Sep 20, 2012 | 12.03 | 12.03 | 11.59 | 11.62 | 359,279 | -0.45(-3.74%) |
Sep 19, 2012 | 12.10 | 12.27 | 12.04 | 12.07 | 253,093 | -0.04(-0.33%) |
Sep 18, 2012 | 12.32 | 12.32 | 12.00 | 12.11 | 342,562 | -0.44(-3.47%) |
Sep 17, 2012 | 12.86 | 12.86 | 12.50 | 12.54 | 261,120 | -0.34(-2.64%) |
Sep 14, 2012 | 12.58 | 12.96 | 12.44 | 12.88 | 262,404 | +0.40(+3.17%) |
Sep 13, 2012 | 12.11 | 12.52 | 12.10 | 12.49 | 682,483 | +0.36(+2.94%) |
Sep 12, 2012 | 12.04 | 12.15 | 12.01 | 12.13 | 175,548 | +0.13(+1.05%) |
Sep 11, 2012 | 12.05 | 12.20 | 11.94 | 12.01 | 427,627 | -0.02(-0.13%) |
Sep 10, 2012 | 11.89 | 12.07 | 11.85 | 12.02 | 280,667 | +0.10(+0.86%) |
Sep 07, 2012 | 11.92 | 12.01 | 11.81 | 11.92 | 107,620 | +0.07(+0.60%) |
Sep 06, 2012 | 11.71 | 11.94 | 11.65 | 11.85 | 213,969 | +0.20(+1.75%) |
Sep 05, 2012 | 11.57 | 11.67 | 11.50 | 11.64 | 195,628 | +0.04(+0.34%) |
Sep 04, 2012 | 11.39 | 11.64 | 11.14 | 11.61 | 281,719 | +0.19(+1.65%) |
Aug 31, 2012 | 11.47 | 11.52 | 11.27 | 11.42 | 219,749 | +0.05(+0.48%) |
Aug 30, 2012 | 11.53 | 11.53 | 11.34 | 11.36 | 84,368 | -0.24(-2.10%) |
Aug 29, 2012 | 11.57 | 11.63 | 11.49 | 11.61 | 103,300 | +0.09(+0.82%) |
Aug 27, 2012 | 11.63 | 11.63 | 11.43 | 11.51 | 154,151 | -0.02(-0.20%) |
Aug 24, 2012 | 11.51 | 11.61 | 11.45 | 11.54 | 223,601 | -0.03(-0.27%) |
Aug 23, 2012 | 11.44 | 11.59 | 11.39 | 11.57 | 190,863 | +0.14(+1.24%) |
Aug 22, 2012 | 11.52 | 11.62 | 11.41 | 11.43 | 219,793 | -0.13(-1.15%) |
Aug 21, 2012 | 11.64 | 11.83 | 11.54 | 11.56 | 328,222 | -0.04(-0.34%) |
Aug 20, 2012 | 11.62 | 11.69 | 11.43 | 11.60 | 275,786 | -0.08(-0.67%) |
Aug 17, 2012 | 11.42 | 11.68 | 11.42 | 11.68 | 197,796 | +0.23(+1.99%) |
Aug 16, 2012 | 11.21 | 11.47 | 11.10 | 11.45 | 477,202 | +0.27(+2.39%) |
Aug 15, 2012 | 10.95 | 11.19 | 10.91 | 11.18 | 420,832 | +0.17(+1.57%) |
Aug 14, 2012 | 10.88 | 11.09 | 10.82 | 11.01 | 436,738 | +0.21(+1.96%) |
Aug 13, 2012 | 10.92 | 10.97 | 10.77 | 10.80 | 245,591 | -0.16(-1.43%) |
Aug 10, 2012 | 11.07 | 11.07 | 10.89 | 10.95 | 158,325 | -0.14(-1.27%) |
Aug 09, 2012 | 10.99 | 11.24 | 10.98 | 11.10 | 233,864 | +0.05(+0.50%) |
Aug 08, 2012 | 10.95 | 11.12 | 10.88 | 11.04 | 237,722 | +0.09(+0.86%) |
Aug 07, 2012 | 11.02 | 11.23 | 10.93 | 10.95 | 272,905 | -0.01(-0.07%) |
Aug 06, 2012 | 10.89 | 11.00 | 10.82 | 10.95 | 401,666 | +0.11(+1.01%) |
Aug 03, 2012 | 10.50 | 10.87 | 10.50 | 10.84 | 247,414 | +0.55(+5.34%) |
Aug 02, 2012 | 10.37 | 10.49 | 10.18 | 10.29 | 242,330 | -0.17(-1.65%) |
Aug 01, 2012 | 10.85 | 10.88 | 10.47 | 10.47 | 308,277 | -0.28(-2.63%) |
Jul 31, 2012 | 10.71 | 10.84 | 10.63 | 10.75 | 274,292 | -0.01(-0.07%) |
Jul 30, 2012 | 10.96 | 10.97 | 10.69 | 10.76 | 135,952 | -0.15(-1.37%) |
Jul 27, 2012 | 10.61 | 11.02 | 10.44 | 10.91 | 207,599 | +0.35(+3.27%) |
Jul 26, 2012 | 10.69 | 10.81 | 10.34 | 10.56 | 203,139 | +0.03(+0.30%) |
Jul 25, 2012 | 10.58 | 10.62 | 10.45 | 10.53 | 378,700 | +0.01(+0.08%) |
Jul 24, 2012 | 10.66 | 10.66 | 10.36 | 10.52 | 529,879 | -0.13(-1.25%) |
Jul 23, 2012 | 10.46 | 10.77 | 10.36 | 10.66 | 318,260 | -0.02(-0.15%) |
Jul 20, 2012 | 10.95 | 11.08 | 10.62 | 10.67 | 404,519 | -0.35(-3.21%) |
Jul 19, 2012 | 10.75 | 11.15 | 10.73 | 11.02 | 326,110 | +0.34(+3.16%) |
Jul 18, 2012 | 10.36 | 10.69 | 10.27 | 10.69 | 251,282 | +0.32(+3.11%) |
Jul 17, 2012 | 10.45 | 10.45 | 10.21 | 10.37 | 159,742 | -0.01(-0.08%) |
Jul 16, 2012 | 10.60 | 10.60 | 10.34 | 10.37 | 151,644 | -0.23(-2.15%) |
Jul 13, 2012 | 10.40 | 10.64 | 10.38 | 10.60 | 264,199 | +0.25(+2.43%) |
Jul 12, 2012 | 10.36 | 10.43 | 10.10 | 10.35 | 314,322 | -0.12(-1.12%) |
Jul 11, 2012 | 10.55 | 10.66 | 10.44 | 10.47 | 295,252 | -0.10(-0.97%) |
Jul 10, 2012 | 10.67 | 10.80 | 10.51 | 10.57 | 385,274 | -0.05(-0.52%) |
Jul 09, 2012 | 10.67 | 10.76 | 10.51 | 10.62 | 137,041 | -0.09(-0.81%) |
Jul 06, 2012 | 10.76 | 10.86 | 10.66 | 10.71 | 218,441 | -0.18(-1.66%) |
Jul 05, 2012 | 10.86 | 10.96 | 10.81 | 10.89 | 285,292 | +0.00(+0.00%) |
Jul 03, 2012 | 10.61 | 10.89 | 10.60 | 10.89 | 123,448 | +0.27(+2.51%) |
Jul 02, 2012 | 10.59 | 10.77 | 10.43 | 10.62 | 497,782 | +0.09(+0.82%) |
Jun 29, 2012 | 10.26 | 10.62 | 10.26 | 10.54 | 465,375 | +0.52(+5.17%) |
Jun 28, 2012 | 9.666 | 10.03 | 9.666 | 10.02 | 282,466 | +0.24(+2.49%) |
Jun 27, 2012 | 9.635 | 9.792 | 9.611 | 9.776 | 154,642 | +0.15(+1.55%) |
Jun 26, 2012 | 9.611 | 9.682 | 9.431 | 9.627 | 246,743 | +0.06(+0.66%) |
Jun 25, 2012 | 9.666 | 9.800 | 9.564 | 9.564 | 206,917 | -0.29(-2.95%) |
Jun 22, 2012 | 9.863 | 9.870 | 9.690 | 9.855 | 845,443 | +0.06(+0.64%) |
Jun 21, 2012 | 10.07 | 10.07 | 9.705 | 9.792 | 420,133 | -0.27(-2.73%) |
Jun 20, 2012 | 10.02 | 10.17 | 9.933 | 10.07 | 368,493 | +0.01(+0.08%) |
Jun 19, 2012 | 9.548 | 10.07 | 9.462 | 10.06 | 344,682 | +0.57(+5.96%) |
Jun 18, 2012 | 9.619 | 9.650 | 9.391 | 9.493 | 466,685 | -0.21(-2.18%) |
Jun 15, 2012 | 9.753 | 9.831 | 9.666 | 9.705 | 418,652 | +0.00(+0.00%) |
Jun 14, 2012 | 9.564 | 9.800 | 9.544 | 9.705 | 261,340 | +0.14(+1.48%) |
Jun 13, 2012 | 9.902 | 9.902 | 9.517 | 9.564 | 453,621 | -0.33(-3.33%) |
Jun 12, 2012 | 9.995 | 10.13 | 9.816 | 9.894 | 658,085 | -0.03(-0.31%) |
Jun 11, 2012 | 10.36 | 10.36 | 9.902 | 9.925 | 342,327 | -0.33(-3.19%) |
Jun 08, 2012 | 10.03 | 10.32 | 9.995 | 10.25 | 264,345 | +0.17(+1.70%) |
Jun 07, 2012 | 10.03 | 10.17 | 9.886 | 10.08 | 517,905 | +0.21(+2.13%) |
Jun 06, 2012 | 9.847 | 9.909 | 9.723 | 9.871 | 356,850 | +0.12(+1.20%) |
Jun 05, 2012 | 9.785 | 9.917 | 9.723 | 9.754 | 217,114 | -0.11(-1.11%) |
Jun 04, 2012 | 9.987 | 10.02 | 9.645 | 9.863 | 515,520 | -0.05(-0.55%) |