Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.09 | 16.50 | 15.79 | 15.80 | 4,720,904 | -0.39(-2.39%) |
May 30, 2013 | 16.54 | 16.65 | 16.09 | 16.19 | 3,117,495 | -0.30(-1.80%) |
May 29, 2013 | 16.82 | 16.92 | 16.34 | 16.49 | 2,177,439 | -0.58(-3.37%) |
May 28, 2013 | 17.09 | 17.48 | 16.83 | 17.06 | 2,452,864 | +0.34(+2.04%) |
May 24, 2013 | 17.07 | 17.07 | 16.53 | 16.72 | 4,162,732 | -0.43(-2.52%) |
May 23, 2013 | 16.85 | 17.17 | 16.50 | 17.15 | 5,231,971 | +0.10(+0.58%) |
May 22, 2013 | 18.00 | 18.17 | 16.81 | 17.05 | 3,798,765 | -0.85(-4.77%) |
May 21, 2013 | 18.14 | 18.21 | 17.66 | 17.91 | 1,692,940 | -0.18(-0.99%) |
May 20, 2013 | 18.05 | 18.30 | 17.93 | 18.09 | 2,372,008 | -0.05(-0.25%) |
May 17, 2013 | 17.60 | 18.21 | 17.50 | 18.13 | 2,576,890 | +0.68(+3.92%) |
May 16, 2013 | 18.05 | 18.09 | 17.35 | 17.45 | 2,205,851 | -0.62(-3.43%) |
May 15, 2013 | 17.66 | 18.26 | 17.57 | 18.07 | 2,589,861 | +0.57(+3.24%) |
May 13, 2013 | 17.48 | 17.61 | 17.37 | 17.50 | 1,720,712 | -0.11(-0.61%) |
May 10, 2013 | 17.57 | 17.75 | 17.35 | 17.61 | 1,862,485 | -0.02(-0.10%) |
May 09, 2013 | 17.71 | 17.91 | 17.40 | 17.63 | 2,908,784 | -0.12(-0.66%) |
May 08, 2013 | 17.31 | 17.83 | 17.12 | 17.75 | 4,986,706 | +0.76(+4.50%) |
May 07, 2013 | 16.45 | 17.07 | 16.17 | 16.98 | 3,884,330 | +0.10(+0.59%) |
May 06, 2013 | 16.32 | 16.96 | 16.20 | 16.88 | 3,255,508 | +0.57(+3.47%) |
May 03, 2013 | 16.41 | 16.55 | 16.20 | 16.32 | 4,676,281 | +0.21(+1.28%) |
May 02, 2013 | 15.72 | 16.26 | 15.63 | 16.11 | 2,044,256 | +0.40(+2.58%) |
May 01, 2013 | 16.14 | 16.32 | 15.62 | 15.70 | 3,699,304 | -0.59(-3.64%) |
Apr 30, 2013 | 16.39 | 16.44 | 16.04 | 16.30 | 1,855,346 | -0.04(-0.22%) |
Apr 29, 2013 | 16.36 | 16.68 | 16.28 | 16.33 | 1,753,708 | +0.09(+0.55%) |
Apr 26, 2013 | 16.54 | 16.47 | 16.01 | 16.24 | 3,855,975 | -0.22(-1.37%) |
Apr 25, 2013 | 16.64 | 16.97 | 16.39 | 16.47 | 2,743,894 | -0.05(-0.33%) |
Apr 24, 2013 | 16.07 | 16.61 | 15.93 | 16.52 | 3,480,224 | +0.56(+3.49%) |
Apr 23, 2013 | 16.25 | 16.62 | 15.83 | 15.96 | 3,534,058 | -0.31(-1.88%) |
Apr 22, 2013 | 15.65 | 16.36 | 15.39 | 16.27 | 3,516,243 | +0.65(+4.14%) |
Apr 19, 2013 | 16.07 | 16.61 | 15.53 | 15.62 | 6,483,866 | -0.39(-2.42%) |
Apr 18, 2013 | 16.12 | 16.32 | 15.75 | 16.01 | 3,166,297 | -0.10(-0.61%) |
Apr 17, 2013 | 16.42 | 16.50 | 15.75 | 16.11 | 3,508,308 | -0.54(-3.24%) |
Apr 16, 2013 | 16.62 | 16.95 | 16.36 | 16.65 | 4,936,042 | +0.41(+2.55%) |
Apr 15, 2013 | 17.52 | 17.54 | 16.03 | 16.23 | 8,584,841 | -1.48(-8.33%) |
Apr 12, 2013 | 17.98 | 18.27 | 17.70 | 17.71 | 2,320,956 | -0.40(-2.19%) |
Apr 11, 2013 | 17.99 | 18.46 | 17.95 | 18.11 | 2,393,193 | +0.12(+0.65%) |
Apr 10, 2013 | 18.53 | 18.65 | 17.84 | 17.99 | 4,278,678 | -0.47(-2.53%) |
Apr 09, 2013 | 18.65 | 18.68 | 18.24 | 18.46 | 1,502,798 | -0.05(-0.29%) |
Apr 08, 2013 | 18.65 | 18.71 | 18.13 | 18.51 | 2,669,023 | -0.11(-0.58%) |
Apr 05, 2013 | 17.66 | 19.11 | 17.32 | 18.62 | 6,021,720 | +0.56(+3.09%) |
Apr 04, 2013 | 17.77 | 18.19 | 17.73 | 18.06 | 1,899,790 | +0.29(+1.62%) |
Apr 03, 2013 | 18.54 | 18.58 | 17.67 | 17.77 | 3,661,170 | -0.76(-4.08%) |
Apr 02, 2013 | 18.86 | 19.10 | 18.49 | 18.53 | 1,627,387 | -0.20(-1.06%) |
Apr 01, 2013 | 19.36 | 19.52 | 18.60 | 18.73 | 2,537,127 | -0.70(-3.61%) |
Mar 28, 2013 | 19.36 | 19.62 | 19.27 | 19.43 | 1,442,873 | +0.13(+0.65%) |
Mar 27, 2013 | 19.18 | 19.37 | 18.82 | 19.30 | 1,478,528 | -0.04(-0.23%) |
Mar 26, 2013 | 19.52 | 19.62 | 19.20 | 19.35 | 1,254,577 | -0.08(-0.42%) |
Mar 25, 2013 | 19.78 | 20.20 | 19.15 | 19.43 | 1,964,920 | -0.31(-1.55%) |
Mar 22, 2013 | 19.85 | 19.94 | 19.58 | 19.73 | 974,711 | -0.06(-0.32%) |
Mar 21, 2013 | 19.81 | 20.28 | 19.70 | 19.80 | 2,270,718 | -0.13(-0.68%) |
Mar 20, 2013 | 19.57 | 19.94 | 19.57 | 19.93 | 1,904,533 | +0.56(+2.88%) |
Mar 19, 2013 | 19.49 | 19.68 | 19.00 | 19.37 | 2,339,915 | -0.10(-0.51%) |
Mar 18, 2013 | 19.15 | 19.71 | 19.10 | 19.47 | 2,210,081 | -0.04(-0.18%) |
Mar 15, 2013 | 19.67 | 19.96 | 19.49 | 19.51 | 3,537,724 | -0.19(-0.96%) |
Mar 14, 2013 | 19.50 | 19.74 | 19.34 | 19.70 | 1,818,878 | +0.31(+1.58%) |
Mar 13, 2013 | 19.45 | 19.52 | 19.24 | 19.39 | 1,881,374 | -0.09(-0.46%) |
Mar 12, 2013 | 19.86 | 20.00 | 19.36 | 19.48 | 1,948,636 | -0.47(-2.34%) |
Mar 11, 2013 | 19.82 | 20.05 | 19.55 | 19.95 | 1,811,019 | +0.11(+0.54%) |
Mar 08, 2013 | 19.64 | 19.89 | 19.44 | 19.84 | 1,631,139 | +0.28(+1.43%) |
Mar 07, 2013 | 19.22 | 19.62 | 19.05 | 19.56 | 1,708,322 | +0.31(+1.59%) |
Mar 06, 2013 | 19.71 | 19.72 | 19.18 | 19.26 | 1,684,027 | -0.35(-1.79%) |
Mar 05, 2013 | 19.58 | 19.82 | 19.45 | 19.61 | 1,876,547 | +0.18(+0.93%) |
Mar 04, 2013 | 19.02 | 19.54 | 18.97 | 19.43 | 1,955,825 | +0.26(+1.36%) |
Mar 01, 2013 | 18.65 | 19.35 | 18.28 | 19.17 | 2,741,916 | +0.31(+1.62%) |
Feb 28, 2013 | 18.90 | 19.11 | 18.80 | 18.86 | 2,387,519 | -0.01(-0.05%) |
Feb 27, 2013 | 18.62 | 18.93 | 18.60 | 18.87 | 2,714,418 | +0.25(+1.35%) |
Feb 26, 2013 | 18.16 | 18.71 | 18.01 | 18.62 | 3,599,463 | +0.61(+3.40%) |
Feb 25, 2013 | 19.22 | 19.26 | 17.99 | 18.01 | 3,211,705 | -1.13(-5.92%) |
Feb 22, 2013 | 18.68 | 19.27 | 18.64 | 19.14 | 2,063,239 | +0.67(+3.60%) |
Feb 21, 2013 | 18.41 | 18.99 | 18.24 | 18.47 | 3,031,189 | -0.03(-0.15%) |
Feb 20, 2013 | 19.62 | 19.79 | 18.49 | 18.50 | 6,063,364 | -1.20(-6.07%) |
Feb 19, 2013 | 19.57 | 19.90 | 19.24 | 19.70 | 2,670,852 | +0.10(+0.51%) |
Feb 15, 2013 | 19.19 | 19.79 | 19.19 | 19.60 | 2,347,360 | +0.43(+2.25%) |
Feb 14, 2013 | 19.38 | 19.48 | 19.12 | 19.17 | 1,587,001 | -0.27(-1.39%) |
Feb 13, 2013 | 19.29 | 19.56 | 19.15 | 19.44 | 2,423,665 | +0.14(+0.75%) |
Feb 12, 2013 | 18.98 | 19.55 | 18.79 | 19.29 | 2,945,899 | +0.22(+1.13%) |
Feb 11, 2013 | 18.38 | 19.22 | 18.32 | 19.08 | 3,741,768 | +0.68(+3.72%) |
Feb 08, 2013 | 17.72 | 18.53 | 17.70 | 18.39 | 4,263,065 | -0.04(-0.20%) |
Feb 07, 2013 | 18.20 | 18.55 | 17.80 | 18.43 | 5,749,156 | +0.22(+1.24%) |
Feb 06, 2013 | 18.23 | 18.42 | 18.11 | 18.20 | 3,359,765 | +0.25(+1.40%) |
Feb 04, 2013 | 17.70 | 18.21 | 17.70 | 17.95 | 3,155,553 | +0.15(+0.86%) |
Feb 01, 2013 | 18.00 | 18.11 | 17.75 | 17.80 | 3,591,874 | +0.32(+1.85%) |
Jan 31, 2013 | 17.44 | 17.78 | 17.21 | 17.48 | 3,722,938 | -0.06(-0.36%) |
Jan 30, 2013 | 18.55 | 18.61 | 17.40 | 17.54 | 4,541,644 | -1.06(-5.71%) |
Jan 29, 2013 | 18.28 | 18.73 | 18.17 | 18.60 | 3,725,618 | +0.25(+1.37%) |
Jan 28, 2013 | 18.83 | 18.93 | 18.18 | 18.35 | 2,363,751 | -0.45(-2.39%) |
Jan 25, 2013 | 18.89 | 19.00 | 18.59 | 18.80 | 3,467,924 | +0.04(+0.19%) |
Jan 24, 2013 | 19.00 | 19.43 | 18.71 | 18.76 | 3,507,794 | -0.15(-0.81%) |
Jan 23, 2013 | 18.97 | 19.11 | 18.87 | 18.91 | 1,922,033 | -0.06(-0.33%) |
Jan 22, 2013 | 18.89 | 18.98 | 18.62 | 18.98 | 2,337,557 | +0.09(+0.48%) |
Jan 18, 2013 | 18.60 | 18.90 | 18.56 | 18.89 | 2,580,480 | +0.23(+1.25%) |
Jan 17, 2013 | 18.26 | 18.84 | 18.23 | 18.65 | 2,316,960 | +0.56(+3.08%) |
Jan 16, 2013 | 18.22 | 18.29 | 17.92 | 18.10 | 2,492,217 | -0.14(-0.79%) |
Jan 15, 2013 | 18.08 | 18.65 | 17.99 | 18.24 | 2,415,730 | +0.05(+0.30%) |
Jan 14, 2013 | 18.46 | 18.50 | 18.11 | 18.19 | 2,810,104 | -0.48(-2.55%) |
Jan 11, 2013 | 18.69 | 18.75 | 18.42 | 18.66 | 1,575,758 | +0.04(+0.19%) |
Jan 10, 2013 | 19.02 | 19.02 | 18.37 | 18.63 | 1,969,668 | -0.29(-1.52%) |
Jan 09, 2013 | 18.86 | 19.24 | 18.82 | 18.91 | 3,566,726 | +0.07(+0.38%) |
Jan 08, 2013 | 18.28 | 18.84 | 18.19 | 18.84 | 2,493,632 | +0.58(+3.15%) |
Jan 07, 2013 | 18.22 | 18.36 | 17.99 | 18.27 | 2,162,408 | -0.13(-0.68%) |
Jan 04, 2013 | 18.19 | 18.49 | 18.06 | 18.39 | 2,140,233 | +0.34(+1.89%) |
Jan 03, 2013 | 17.71 | 18.26 | 17.55 | 18.05 | 2,953,833 | +0.33(+1.88%) |
Jan 02, 2013 | 17.75 | 17.75 | 17.03 | 17.72 | 5,217,220 | +0.34(+1.97%) |
Dec 31, 2012 | 16.63 | 17.39 | 16.60 | 17.38 | 2,907,476 | +0.68(+4.10%) |
Dec 28, 2012 | 16.67 | 16.84 | 16.53 | 16.69 | 1,378,789 | -0.13(-0.80%) |
Dec 27, 2012 | 16.78 | 16.93 | 16.45 | 16.83 | 1,190,650 | +0.10(+0.59%) |
Dec 26, 2012 | 17.01 | 17.07 | 16.68 | 16.73 | 1,165,481 | -0.28(-1.64%) |
Dec 24, 2012 | 16.89 | 17.16 | 16.80 | 17.01 | 945,500 | +0.01(+0.05%) |
Dec 21, 2012 | 16.57 | 17.05 | 16.42 | 17.00 | 4,606,863 | +0.21(+1.23%) |
Dec 20, 2012 | 16.68 | 16.98 | 16.55 | 16.79 | 2,149,420 | +0.10(+0.59%) |
Dec 19, 2012 | 16.55 | 16.85 | 16.39 | 16.69 | 2,670,550 | +0.15(+0.92%) |
Dec 18, 2012 | 15.93 | 16.55 | 15.85 | 16.54 | 3,219,875 | +0.63(+3.96%) |
Dec 17, 2012 | 15.82 | 15.96 | 15.57 | 15.91 | 2,066,783 | +0.14(+0.86%) |
Dec 14, 2012 | 15.43 | 15.80 | 15.40 | 15.78 | 2,161,736 | +0.33(+2.15%) |
Dec 13, 2012 | 15.78 | 15.87 | 15.44 | 15.44 | 2,135,705 | -0.31(-1.94%) |
Dec 12, 2012 | 15.97 | 15.97 | 15.68 | 15.75 | 2,196,162 | -0.14(-0.91%) |
Dec 11, 2012 | 15.92 | 16.16 | 15.79 | 15.89 | 2,184,748 | +0.07(+0.46%) |
Dec 10, 2012 | 15.52 | 15.90 | 15.45 | 15.82 | 1,829,659 | +0.31(+2.03%) |
Dec 07, 2012 | 15.39 | 15.70 | 15.20 | 15.51 | 2,513,575 | +0.13(+0.82%) |
Dec 06, 2012 | 15.29 | 15.47 | 15.01 | 15.38 | 2,160,019 | +0.11(+0.71%) |
Dec 05, 2012 | 15.66 | 15.70 | 15.14 | 15.27 | 2,695,072 | -0.34(-2.19%) |
Dec 04, 2012 | 15.58 | 15.71 | 15.44 | 15.61 | 1,816,508 | -0.05(-0.34%) |
Nov 30, 2012 | 15.67 | 15.79 | 15.38 | 15.67 | 3,704,021 | +0.04(+0.23%) |
Nov 29, 2012 | 15.66 | 15.88 | 15.39 | 15.63 | 2,080,021 | +0.12(+0.75%) |
Nov 28, 2012 | 15.27 | 15.57 | 15.06 | 15.51 | 2,611,231 | +0.20(+1.29%) |
Nov 27, 2012 | 15.79 | 15.79 | 15.24 | 15.32 | 3,743,992 | -0.52(-3.29%) |
Nov 26, 2012 | 15.86 | 16.05 | 15.68 | 15.84 | 1,905,675 | -0.14(-0.90%) |
Nov 23, 2012 | 15.66 | 15.98 | 15.58 | 15.98 | 1,132,644 | +0.49(+3.13%) |
Nov 21, 2012 | 15.25 | 15.76 | 15.24 | 15.50 | 3,428,963 | +0.27(+1.77%) |
Nov 20, 2012 | 14.89 | 15.28 | 14.82 | 15.23 | 2,247,137 | +0.34(+2.30%) |
Nov 19, 2012 | 14.56 | 15.06 | 14.48 | 14.89 | 3,320,085 | +0.64(+4.48%) |
Nov 16, 2012 | 13.66 | 14.30 | 13.52 | 14.25 | 3,475,589 | +0.70(+5.18%) |
Nov 15, 2012 | 13.99 | 14.01 | 13.24 | 13.54 | 5,919,177 | -0.49(-3.52%) |
Nov 14, 2012 | 14.52 | 14.57 | 13.90 | 14.04 | 3,224,813 | -0.43(-2.98%) |
Nov 13, 2012 | 14.38 | 14.65 | 14.31 | 14.47 | 1,709,788 | -0.02(-0.12%) |
Nov 12, 2012 | 14.80 | 15.80 | 14.29 | 14.49 | 1,296,768 | +0.03(+0.19%) |
Nov 09, 2012 | 14.10 | 14.57 | 13.98 | 14.46 | 2,606,125 | +0.24(+1.71%) |
Nov 08, 2012 | 14.34 | 14.57 | 14.15 | 14.22 | 1,893,230 | -0.15(-1.06%) |
Nov 07, 2012 | 13.95 | 14.79 | 13.79 | 14.37 | 4,861,114 | +0.25(+1.78%) |
Nov 06, 2012 | 14.41 | 14.84 | 13.55 | 14.12 | 7,421,433 | -0.31(-2.18%) |
Nov 05, 2012 | 14.26 | 14.55 | 14.11 | 14.44 | 2,664,429 | +0.13(+0.88%) |
Nov 02, 2012 | 14.71 | 14.71 | 14.20 | 14.31 | 3,098,233 | -0.31(-2.15%) |
Nov 01, 2012 | 14.22 | 14.66 | 14.00 | 14.62 | 3,452,655 | +0.42(+2.98%) |
Oct 31, 2012 | 14.44 | 14.62 | 14.13 | 14.20 | 3,994,075 | +0.22(+1.61%) |
Oct 26, 2012 | 13.74 | 13.98 | 13.98 | 13.98 | 3,040,679 | +0.17(+1.24%) |
Oct 25, 2012 | 14.35 | 15.05 | 13.48 | 13.81 | 4,622,442 | -0.34(-2.42%) |
Oct 24, 2012 | 13.82 | 14.21 | 13.78 | 14.15 | 4,985,548 | +0.39(+2.81%) |
Oct 23, 2012 | 13.57 | 13.99 | 13.41 | 13.76 | 2,452,107 | -0.32(-2.30%) |
Oct 19, 2012 | 13.99 | 14.26 | 13.84 | 14.08 | 3,226,064 | -0.04(-0.32%) |
Oct 18, 2012 | 13.83 | 14.42 | 13.74 | 14.13 | 3,376,399 | +0.23(+1.68%) |
Oct 17, 2012 | 13.78 | 14.07 | 13.72 | 13.90 | 5,717,323 | +0.68(+5.17%) |
Oct 16, 2012 | 13.00 | 13.22 | 12.92 | 13.21 | 3,283,781 | +0.31(+2.37%) |
Oct 15, 2012 | 13.01 | 13.16 | 12.74 | 12.91 | 5,466,713 | +0.31(+2.50%) |
Oct 12, 2012 | 12.31 | 12.60 | 12.14 | 12.59 | 3,642,149 | +0.30(+2.41%) |
Oct 11, 2012 | 12.30 | 12.51 | 12.16 | 12.29 | 2,968,607 | +0.15(+1.26%) |
Oct 10, 2012 | 11.89 | 12.22 | 11.82 | 12.14 | 3,303,700 | +0.23(+1.96%) |
Oct 09, 2012 | 12.05 | 12.17 | 11.89 | 11.91 | 2,868,301 | -0.22(-1.78%) |
Oct 08, 2012 | 12.10 | 12.20 | 11.91 | 12.12 | 2,900,216 | -0.12(-0.95%) |
Oct 05, 2012 | 11.96 | 12.39 | 11.86 | 12.24 | 6,651,896 | +0.37(+3.11%) |
Oct 04, 2012 | 11.61 | 11.87 | 11.52 | 11.87 | 3,590,124 | +0.37(+3.21%) |
Oct 03, 2012 | 11.62 | 11.81 | 11.41 | 11.50 | 5,571,783 | -0.19(-1.62%) |
Oct 02, 2012 | 11.44 | 11.85 | 11.44 | 11.69 | 4,185,106 | +0.29(+2.52%) |
Oct 01, 2012 | 11.35 | 11.76 | 11.24 | 11.40 | 5,491,373 | +0.16(+1.44%) |
Sep 28, 2012 | 11.62 | 11.80 | 11.22 | 11.24 | 5,333,634 | -0.50(-4.29%) |
Sep 27, 2012 | 11.46 | 11.78 | 11.35 | 11.75 | 4,685,976 | +0.40(+3.49%) |
Sep 26, 2012 | 11.87 | 11.87 | 10.96 | 11.35 | 9,439,438 | -0.58(-4.83%) |
Sep 25, 2012 | 12.57 | 12.62 | 11.91 | 11.93 | 4,509,619 | -0.57(-4.54%) |
Sep 24, 2012 | 12.45 | 12.84 | 12.35 | 12.49 | 3,634,422 | +0.08(+0.65%) |
Sep 21, 2012 | 12.51 | 12.94 | 12.38 | 12.41 | 6,502,327 | +0.05(+0.44%) |
Sep 20, 2012 | 12.29 | 12.47 | 12.09 | 12.36 | 5,802,138 | -0.06(-0.51%) |
Sep 19, 2012 | 12.20 | 12.47 | 12.03 | 12.42 | 4,673,823 | +0.29(+2.37%) |
Sep 18, 2012 | 12.84 | 13.08 | 11.79 | 12.13 | 9,311,717 | -0.78(-6.06%) |
Sep 17, 2012 | 13.33 | 13.33 | 12.74 | 12.92 | 3,959,816 | -0.48(-3.56%) |
Sep 14, 2012 | 13.19 | 13.94 | 13.13 | 13.39 | 5,533,670 | +0.26(+1.99%) |
Sep 13, 2012 | 12.78 | 13.38 | 12.65 | 13.13 | 4,355,368 | +0.33(+2.60%) |
Sep 12, 2012 | 12.74 | 12.82 | 12.54 | 12.80 | 4,349,121 | +0.05(+0.42%) |
Sep 11, 2012 | 12.43 | 12.90 | 12.32 | 12.74 | 5,047,656 | +0.04(+0.28%) |
Sep 10, 2012 | 12.75 | 12.90 | 12.57 | 12.71 | 3,442,743 | -0.13(-0.98%) |
Sep 07, 2012 | 12.67 | 12.90 | 12.58 | 12.83 | 5,797,840 | +0.22(+1.71%) |
Sep 06, 2012 | 12.37 | 12.76 | 12.32 | 12.62 | 4,742,777 | +0.34(+2.78%) |
Sep 05, 2012 | 12.42 | 12.46 | 12.26 | 12.28 | 4,247,795 | -0.25(-2.01%) |
Sep 04, 2012 | 12.13 | 12.68 | 12.05 | 12.53 | 3,890,000 | +0.46(+3.80%) |
Aug 31, 2012 | 12.12 | 12.13 | 11.82 | 12.07 | 3,213,933 | +0.12(+0.98%) |
Aug 30, 2012 | 11.95 | 12.05 | 11.78 | 11.95 | 3,462,990 | +0.01(+0.08%) |
Aug 29, 2012 | 12.14 | 12.14 | 11.86 | 11.94 | 3,228,126 | -0.30(-2.42%) |
Aug 27, 2012 | 12.25 | 12.34 | 12.08 | 12.24 | 2,885,788 | +0.05(+0.44%) |
Aug 24, 2012 | 11.77 | 12.24 | 11.72 | 12.19 | 3,488,387 | +0.35(+2.96%) |
Aug 23, 2012 | 11.92 | 12.00 | 11.74 | 11.84 | 2,553,229 | -0.10(-0.83%) |
Aug 22, 2012 | 11.78 | 11.95 | 11.72 | 11.94 | 3,502,473 | +0.13(+1.14%) |
Aug 21, 2012 | 11.96 | 12.22 | 11.74 | 11.80 | 3,149,205 | -0.06(-0.53%) |
Aug 20, 2012 | 12.12 | 12.12 | 11.71 | 11.86 | 3,073,443 | -0.25(-2.08%) |
Aug 17, 2012 | 11.74 | 12.23 | 11.67 | 12.12 | 3,930,162 | +0.38(+3.22%) |
Aug 16, 2012 | 11.48 | 11.76 | 11.40 | 11.74 | 3,961,968 | +0.29(+2.51%) |
Aug 15, 2012 | 11.26 | 11.49 | 11.16 | 11.45 | 2,868,584 | +0.20(+1.76%) |
Aug 14, 2012 | 11.32 | 11.32 | 11.13 | 11.25 | 3,317,572 | -0.04(-0.40%) |
Aug 13, 2012 | 10.75 | 11.34 | 10.75 | 11.30 | 6,965,275 | +0.50(+4.67%) |
Aug 10, 2012 | 10.66 | 10.81 | 10.53 | 10.79 | 2,814,472 | +0.09(+0.84%) |
Aug 09, 2012 | 10.53 | 10.91 | 10.45 | 10.70 | 3,934,115 | +0.13(+1.28%) |
Aug 08, 2012 | 10.54 | 10.73 | 10.35 | 10.57 | 2,841,495 | -0.05(-0.51%) |
Aug 07, 2012 | 10.34 | 10.65 | 10.27 | 10.62 | 4,545,257 | +0.35(+3.42%) |
Aug 06, 2012 | 10.12 | 10.34 | 10.12 | 10.27 | 3,207,244 | +0.20(+1.96%) |
Aug 03, 2012 | 9.795 | 10.12 | 9.795 | 10.07 | 5,014,190 | +0.48(+4.97%) |
Aug 02, 2012 | 9.246 | 9.652 | 9.084 | 9.597 | 3,285,268 | +0.27(+2.89%) |
Aug 01, 2012 | 9.417 | 9.651 | 9.309 | 9.327 | 3,619,523 | +0.04(+0.48%) |
Jul 31, 2012 | 9.309 | 9.723 | 8.877 | 9.282 | 9,767,594 | -0.62(-6.27%) |
Jul 30, 2012 | 9.965 | 10.03 | 9.714 | 9.902 | 4,480,136 | -0.06(-0.63%) |
Jul 27, 2012 | 9.624 | 10.09 | 9.534 | 9.965 | 3,607,006 | +0.41(+4.33%) |
Jul 26, 2012 | 9.552 | 9.750 | 9.363 | 9.552 | 3,078,290 | +0.20(+2.12%) |
Jul 25, 2012 | 9.624 | 9.839 | 9.174 | 9.354 | 4,962,850 | -0.17(-1.79%) |
Jul 24, 2012 | 9.534 | 9.624 | 9.300 | 9.525 | 4,683,437 | -0.01(-0.09%) |
Jul 23, 2012 | 9.498 | 9.615 | 9.399 | 9.534 | 4,155,001 | -0.24(-2.48%) |
Jul 20, 2012 | 9.552 | 9.866 | 9.376 | 9.777 | 3,262,520 | +0.16(+1.68%) |
Jul 19, 2012 | 10.30 | 10.30 | 9.480 | 9.615 | 6,659,525 | -0.62(-6.06%) |
Jul 18, 2012 | 10.35 | 10.57 | 10.13 | 10.24 | 3,559,817 | -0.12(-1.13%) |
Jul 17, 2012 | 10.24 | 10.48 | 10.12 | 10.35 | 2,942,109 | +0.17(+1.68%) |
Jul 16, 2012 | 10.07 | 10.44 | 9.956 | 10.18 | 3,429,715 | +0.13(+1.25%) |
Jul 13, 2012 | 9.965 | 10.30 | 9.893 | 10.06 | 3,590,563 | +0.11(+1.08%) |
Jul 12, 2012 | 9.633 | 10.08 | 9.507 | 9.947 | 3,327,351 | +0.18(+1.84%) |
Jul 11, 2012 | 9.624 | 9.839 | 9.579 | 9.768 | 3,604,868 | +0.18(+1.88%) |
Jul 10, 2012 | 9.857 | 10.19 | 9.417 | 9.588 | 4,628,210 | -0.50(-4.99%) |
Jul 09, 2012 | 10.19 | 10.27 | 9.965 | 10.09 | 2,313,420 | -0.16(-1.58%) |
Jul 06, 2012 | 10.06 | 10.29 | 10.03 | 10.25 | 2,877,458 | +0.04(+0.35%) |
Jul 05, 2012 | 9.992 | 10.28 | 9.920 | 10.22 | 3,053,728 | +0.21(+2.07%) |
Jul 03, 2012 | 9.929 | 10.10 | 9.857 | 10.01 | 2,222,932 | +0.16(+1.64%) |
Jul 02, 2012 | 9.786 | 9.866 | 9.669 | 9.848 | 3,192,792 | +0.06(+0.64%) |
Jun 29, 2012 | 9.750 | 9.889 | 9.678 | 9.786 | 5,388,045 | +0.30(+3.13%) |
Jun 28, 2012 | 9.417 | 9.588 | 9.246 | 9.489 | 2,648,389 | -0.06(-0.66%) |
Jun 27, 2012 | 9.579 | 9.768 | 9.435 | 9.552 | 4,098,633 | +0.06(+0.66%) |
Jun 26, 2012 | 9.237 | 9.574 | 9.183 | 9.489 | 3,782,646 | +0.27(+2.93%) |
Jun 25, 2012 | 9.174 | 9.255 | 8.967 | 9.219 | 3,146,294 | -0.18(-1.91%) |
Jun 22, 2012 | 9.291 | 9.403 | 9.165 | 9.399 | 4,324,328 | +0.17(+1.85%) |
Jun 21, 2012 | 9.471 | 9.480 | 9.021 | 9.228 | 5,775,267 | -0.25(-2.66%) |
Jun 20, 2012 | 9.651 | 9.795 | 9.345 | 9.480 | 5,668,059 | -0.14(-1.50%) |
Jun 19, 2012 | 9.066 | 9.705 | 9.066 | 9.624 | 11,397,152 | +0.62(+6.89%) |
Jun 18, 2012 | 8.733 | 9.021 | 8.589 | 9.003 | 3,527,455 | +0.18(+2.04%) |
Jun 15, 2012 | 8.769 | 8.823 | 8.688 | 8.823 | 3,625,680 | +0.12(+1.34%) |
Jun 14, 2012 | 8.427 | 8.742 | 8.284 | 8.706 | 3,219,233 | +0.26(+3.09%) |
Jun 13, 2012 | 8.679 | 8.859 | 8.400 | 8.445 | 4,297,791 | -0.25(-2.90%) |
Jun 12, 2012 | 8.589 | 8.706 | 8.436 | 8.697 | 3,712,823 | +0.16(+1.90%) |
Jun 11, 2012 | 8.787 | 8.895 | 8.508 | 8.535 | 4,317,857 | -0.07(-0.84%) |
Jun 08, 2012 | 8.418 | 8.787 | 8.216 | 8.607 | 6,019,574 | +0.18(+2.13%) |
Jun 07, 2012 | 8.526 | 8.819 | 8.364 | 8.427 | 3,677,237 | +0.09(+1.08%) |
Jun 06, 2012 | 8.194 | 8.364 | 8.167 | 8.337 | 2,875,159 | +0.39(+4.86%) |
Jun 05, 2012 | 7.609 | 7.969 | 7.609 | 7.951 | 3,742,938 | +0.25(+3.27%) |
Jun 04, 2012 | 8.023 | 8.077 | 7.636 | 7.699 | 5,471,448 | -0.32(-4.04%) |