Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.65 | 13.74 | 13.55 | 13.68 | 4,107,896 | +0.07(+0.48%) |
Feb 27, 2013 | 13.52 | 13.65 | 13.50 | 13.62 | 3,034,576 | +0.11(+0.80%) |
Feb 26, 2013 | 13.47 | 13.52 | 13.37 | 13.51 | 5,400,555 | +0.11(+0.81%) |
Feb 25, 2013 | 13.54 | 13.64 | 13.40 | 13.40 | 5,531,058 | -0.08(-0.63%) |
Feb 22, 2013 | 13.50 | 13.54 | 13.40 | 13.48 | 4,331,220 | -0.01(-0.11%) |
Feb 21, 2013 | 13.59 | 13.59 | 13.35 | 13.50 | 6,465,036 | -0.20(-1.48%) |
Feb 20, 2013 | 13.79 | 13.88 | 13.69 | 13.70 | 4,401,832 | -0.09(-0.63%) |
Feb 19, 2013 | 13.64 | 13.80 | 13.64 | 13.79 | 4,389,674 | +0.15(+1.12%) |
Feb 15, 2013 | 13.84 | 13.91 | 13.61 | 13.64 | 5,308,102 | -0.18(-1.33%) |
Feb 14, 2013 | 13.67 | 13.93 | 13.65 | 13.82 | 8,320,982 | +0.16(+1.15%) |
Feb 13, 2013 | 13.52 | 13.68 | 13.45 | 13.66 | 5,247,271 | +0.14(+1.02%) |
Feb 12, 2013 | 13.46 | 13.55 | 13.43 | 13.52 | 5,958,769 | +0.09(+0.65%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.39 | 13.44 | 6,863,519 | +0.04(+0.29%) |
Feb 08, 2013 | 13.37 | 13.40 | 13.34 | 13.40 | 5,975,180 | +0.10(+0.73%) |
Feb 07, 2013 | 13.28 | 13.34 | 13.23 | 13.30 | 6,089,180 | -0.01(-0.05%) |
Feb 06, 2013 | 13.27 | 13.33 | 13.23 | 13.31 | 7,825,581 | -0.21(-1.54%) |
Feb 04, 2013 | 13.50 | 13.63 | 13.42 | 13.52 | 4,912,319 | -0.10(-0.74%) |
Feb 01, 2013 | 13.64 | 13.66 | 13.42 | 13.62 | 4,965,393 | -0.06(-0.46%) |
Jan 31, 2013 | 13.61 | 13.68 | 13.48 | 13.68 | 5,306,955 | +0.18(+1.31%) |
Jan 30, 2013 | 13.60 | 13.67 | 13.44 | 13.51 | 4,735,317 | -0.10(-0.73%) |
Jan 29, 2013 | 13.53 | 13.63 | 13.33 | 13.60 | 5,759,183 | +0.13(+0.93%) |
Jan 28, 2013 | 13.36 | 13.56 | 13.32 | 13.48 | 5,329,695 | +0.20(+1.53%) |
Jan 25, 2013 | 13.14 | 13.29 | 12.98 | 13.28 | 6,225,388 | +0.22(+1.66%) |
Jan 24, 2013 | 13.27 | 13.32 | 13.02 | 13.06 | 7,272,155 | -0.20(-1.48%) |
Jan 23, 2013 | 13.32 | 13.34 | 13.17 | 13.25 | 4,632,527 | +0.00(+0.02%) |
Jan 22, 2013 | 13.11 | 13.29 | 13.10 | 13.25 | 4,843,273 | +0.15(+1.17%) |
Jan 18, 2013 | 13.05 | 13.12 | 13.00 | 13.10 | 3,817,303 | +0.10(+0.79%) |
Jan 17, 2013 | 13.01 | 13.05 | 12.92 | 13.00 | 4,627,510 | +0.06(+0.50%) |
Jan 16, 2013 | 12.98 | 13.02 | 12.89 | 12.93 | 3,190,777 | -0.04(-0.28%) |
Jan 15, 2013 | 12.99 | 13.04 | 12.81 | 12.97 | 6,665,322 | -0.02(-0.13%) |
Jan 14, 2013 | 12.94 | 13.04 | 12.92 | 12.98 | 5,459,880 | +0.10(+0.74%) |
Jan 11, 2013 | 12.85 | 12.91 | 12.75 | 12.89 | 5,102,771 | +0.10(+0.80%) |
Jan 10, 2013 | 12.74 | 12.86 | 12.73 | 12.79 | 6,143,288 | +0.11(+0.87%) |
Jan 09, 2013 | 12.60 | 12.70 | 12.53 | 12.68 | 5,098,697 | +0.10(+0.80%) |
Jan 08, 2013 | 12.69 | 12.70 | 12.50 | 12.58 | 5,096,178 | -0.06(-0.51%) |
Jan 07, 2013 | 12.60 | 12.69 | 12.59 | 12.64 | 5,177,935 | +0.06(+0.49%) |
Jan 04, 2013 | 12.56 | 12.64 | 12.51 | 12.58 | 4,678,210 | +0.08(+0.61%) |
Jan 03, 2013 | 12.40 | 12.58 | 12.36 | 12.50 | 5,383,547 | +0.13(+1.06%) |
Jan 02, 2013 | 12.36 | 12.40 | 11.95 | 12.37 | 7,666,749 | +0.42(+3.53%) |
Dec 31, 2012 | 11.69 | 11.97 | 11.69 | 11.95 | 7,554,628 | +0.20(+1.69%) |
Dec 28, 2012 | 11.69 | 11.87 | 11.68 | 11.75 | 6,058,908 | -0.00(-0.04%) |
Dec 27, 2012 | 11.76 | 11.85 | 11.64 | 11.76 | 5,998,581 | -0.04(-0.30%) |
Dec 26, 2012 | 11.93 | 12.02 | 11.79 | 11.79 | 6,334,429 | -0.15(-1.26%) |
Dec 24, 2012 | 11.91 | 12.01 | 11.91 | 11.94 | 3,686,984 | -0.03(-0.26%) |
Dec 21, 2012 | 11.93 | 12.16 | 11.93 | 11.97 | 9,898,270 | -0.10(-0.79%) |
Dec 20, 2012 | 11.98 | 12.07 | 11.89 | 12.07 | 8,734,073 | +0.12(+1.00%) |
Dec 19, 2012 | 11.88 | 12.02 | 11.86 | 11.95 | 8,698,008 | +0.11(+0.91%) |
Dec 18, 2012 | 11.68 | 11.92 | 11.67 | 11.84 | 8,909,538 | +0.15(+1.31%) |
Dec 17, 2012 | 11.66 | 11.74 | 11.64 | 11.69 | 4,868,202 | +0.04(+0.35%) |
Dec 14, 2012 | 11.72 | 11.92 | 11.61 | 11.65 | 6,549,668 | -0.10(-0.87%) |
Dec 13, 2012 | 11.73 | 11.81 | 11.64 | 11.75 | 8,554,068 | -0.03(-0.22%) |
Dec 12, 2012 | 11.93 | 11.96 | 11.75 | 11.78 | 6,688,637 | -0.15(-1.28%) |
Dec 11, 2012 | 11.91 | 12.02 | 11.77 | 11.93 | 7,202,096 | +0.03(+0.26%) |
Dec 10, 2012 | 11.88 | 12.11 | 11.86 | 11.90 | 4,824,338 | +0.04(+0.30%) |
Dec 07, 2012 | 11.91 | 11.98 | 11.82 | 11.86 | 4,799,292 | +0.00(+0.00%) |
Dec 06, 2012 | 11.90 | 11.97 | 11.82 | 11.86 | 5,413,400 | -0.05(-0.44%) |
Dec 05, 2012 | 12.03 | 12.08 | 11.86 | 11.92 | 9,337,674 | -0.11(-0.91%) |
Dec 04, 2012 | 12.11 | 12.16 | 11.98 | 12.03 | 8,489,093 | -0.34(-2.76%) |
Nov 30, 2012 | 12.35 | 12.41 | 12.26 | 12.37 | 5,167,838 | +0.02(+0.19%) |
Nov 29, 2012 | 12.45 | 12.57 | 12.33 | 12.34 | 6,668,449 | -0.07(-0.58%) |
Nov 28, 2012 | 12.22 | 12.41 | 12.18 | 12.41 | 7,625,391 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.34 | 12.16 | 12.29 | 5,472,378 | +0.11(+0.92%) |
Nov 26, 2012 | 12.35 | 12.41 | 12.15 | 12.18 | 6,820,716 | -0.23(-1.83%) |
Nov 23, 2012 | 12.36 | 12.41 | 12.29 | 12.41 | 2,021,294 | +0.07(+0.60%) |
Nov 21, 2012 | 12.29 | 12.37 | 12.20 | 12.33 | 3,211,715 | +0.07(+0.60%) |
Nov 20, 2012 | 12.25 | 12.33 | 12.17 | 12.26 | 4,759,895 | +0.00(+0.04%) |
Nov 19, 2012 | 12.20 | 12.37 | 12.18 | 12.25 | 7,055,260 | +0.15(+1.26%) |
Nov 16, 2012 | 11.62 | 12.11 | 11.62 | 12.10 | 7,806,175 | +0.46(+3.91%) |
Nov 15, 2012 | 11.96 | 12.04 | 11.58 | 11.65 | 14,374,674 | -0.35(-2.94%) |
Nov 14, 2012 | 12.17 | 12.27 | 11.96 | 12.00 | 10,178,531 | -0.11(-0.91%) |
Nov 13, 2012 | 11.95 | 12.22 | 11.83 | 12.11 | 11,278,319 | +0.10(+0.85%) |
Nov 12, 2012 | 12.22 | 12.26 | 11.81 | 12.01 | 9,549,451 | -0.26(-2.08%) |
Nov 09, 2012 | 12.41 | 12.42 | 12.13 | 12.26 | 7,741,032 | -0.24(-1.93%) |
Nov 08, 2012 | 12.66 | 12.72 | 12.45 | 12.50 | 4,890,813 | -0.14(-1.09%) |
Nov 07, 2012 | 12.59 | 12.72 | 12.47 | 12.64 | 4,709,468 | -0.13(-1.01%) |
Nov 06, 2012 | 12.68 | 12.77 | 12.58 | 12.77 | 3,509,402 | +0.11(+0.90%) |
Nov 05, 2012 | 12.72 | 12.78 | 12.61 | 12.66 | 3,983,154 | -0.03(-0.24%) |
Nov 02, 2012 | 12.68 | 12.77 | 12.60 | 12.69 | 5,063,064 | +0.09(+0.74%) |
Nov 01, 2012 | 12.53 | 12.65 | 12.46 | 12.59 | 3,761,901 | +0.02(+0.13%) |
Oct 31, 2012 | 12.49 | 12.65 | 12.45 | 12.58 | 8,020,375 | -0.01(-0.09%) |
Oct 26, 2012 | 12.69 | 12.59 | 12.59 | 12.59 | 20,631,686 | -0.16(-1.28%) |
Oct 25, 2012 | 12.75 | 12.83 | 12.72 | 12.75 | 3,642,527 | +0.05(+0.41%) |
Oct 24, 2012 | 12.68 | 12.79 | 12.63 | 12.70 | 2,819,325 | +0.07(+0.52%) |
Oct 23, 2012 | 12.64 | 12.66 | 12.47 | 12.63 | 3,723,500 | +0.01(+0.11%) |
Oct 19, 2012 | 12.89 | 12.89 | 12.56 | 12.62 | 4,433,343 | -0.22(-1.74%) |
Oct 18, 2012 | 12.92 | 12.96 | 12.82 | 12.84 | 2,493,515 | -0.08(-0.64%) |
Oct 17, 2012 | 12.88 | 12.96 | 12.87 | 12.93 | 3,038,591 | +0.06(+0.50%) |
Oct 16, 2012 | 12.78 | 12.89 | 12.76 | 12.86 | 2,456,960 | +0.12(+0.98%) |
Oct 15, 2012 | 12.61 | 12.74 | 12.61 | 12.74 | 2,107,743 | +0.07(+0.58%) |
Oct 12, 2012 | 12.63 | 12.73 | 12.57 | 12.66 | 4,477,616 | +0.04(+0.36%) |
Oct 11, 2012 | 12.75 | 12.77 | 12.61 | 12.62 | 3,367,617 | -0.04(-0.34%) |
Oct 10, 2012 | 12.77 | 12.78 | 12.64 | 12.66 | 4,684,565 | -0.15(-1.20%) |
Oct 09, 2012 | 12.94 | 12.95 | 12.79 | 12.81 | 3,616,493 | -0.10(-0.78%) |
Oct 08, 2012 | 12.93 | 12.98 | 12.85 | 12.92 | 4,253,412 | -0.02(-0.15%) |
Oct 05, 2012 | 12.91 | 13.05 | 12.91 | 12.94 | 4,364,894 | +0.05(+0.37%) |
Oct 04, 2012 | 12.85 | 12.94 | 12.78 | 12.89 | 5,161,498 | +0.06(+0.50%) |
Oct 03, 2012 | 12.82 | 12.83 | 12.65 | 12.82 | 5,626,470 | -0.00(-0.04%) |
Oct 02, 2012 | 12.77 | 12.84 | 12.70 | 12.83 | 5,691,932 | +0.11(+0.83%) |
Oct 01, 2012 | 12.64 | 12.77 | 12.63 | 12.72 | 5,833,173 | +0.09(+0.71%) |
Sep 28, 2012 | 12.62 | 12.65 | 12.51 | 12.63 | 4,375,531 | +0.02(+0.13%) |
Sep 27, 2012 | 12.55 | 12.62 | 12.50 | 12.62 | 6,422,683 | +0.10(+0.81%) |
Sep 26, 2012 | 12.53 | 12.58 | 12.49 | 12.52 | 9,729,443 | -0.08(-0.65%) |
Sep 25, 2012 | 12.50 | 12.69 | 12.48 | 12.60 | 48,341,704 | -0.26(-2.05%) |
Sep 24, 2012 | 12.72 | 12.87 | 12.68 | 12.86 | 4,552,738 | +0.14(+1.07%) |
Sep 21, 2012 | 12.94 | 12.94 | 12.70 | 12.73 | 7,884,000 | -0.17(-1.28%) |
Sep 20, 2012 | 12.81 | 12.90 | 12.77 | 12.89 | 3,598,945 | +0.07(+0.55%) |
Sep 19, 2012 | 12.83 | 12.88 | 12.77 | 12.82 | 3,728,434 | -0.01(-0.06%) |
Sep 18, 2012 | 12.75 | 12.85 | 12.75 | 12.83 | 3,641,368 | +0.04(+0.33%) |
Sep 17, 2012 | 12.77 | 12.82 | 12.75 | 12.78 | 3,686,409 | -0.04(-0.29%) |
Sep 14, 2012 | 12.69 | 12.85 | 12.68 | 12.82 | 4,505,020 | +0.10(+0.82%) |
Sep 13, 2012 | 12.54 | 12.73 | 12.49 | 12.72 | 4,462,800 | +0.18(+1.43%) |
Sep 12, 2012 | 12.49 | 12.57 | 12.45 | 12.54 | 2,449,022 | +0.09(+0.70%) |
Sep 11, 2012 | 12.51 | 12.53 | 12.40 | 12.45 | 3,286,648 | -0.07(-0.53%) |
Sep 10, 2012 | 12.55 | 12.62 | 12.49 | 12.52 | 2,011,818 | -0.07(-0.54%) |
Sep 07, 2012 | 12.57 | 12.60 | 12.49 | 12.59 | 2,482,790 | +0.02(+0.19%) |
Sep 06, 2012 | 12.57 | 12.58 | 12.48 | 12.56 | 2,608,095 | +0.06(+0.47%) |
Sep 05, 2012 | 12.48 | 12.54 | 12.32 | 12.50 | 3,619,128 | -0.01(-0.06%) |
Sep 04, 2012 | 12.70 | 12.70 | 12.47 | 12.51 | 2,881,919 | -0.08(-0.60%) |
Aug 31, 2012 | 12.55 | 12.61 | 12.49 | 12.59 | 2,321,921 | +0.05(+0.39%) |
Aug 30, 2012 | 12.50 | 12.57 | 12.46 | 12.54 | 1,979,760 | +0.02(+0.17%) |
Aug 29, 2012 | 12.50 | 12.54 | 12.44 | 12.52 | 3,118,660 | +0.07(+0.55%) |
Aug 27, 2012 | 12.43 | 12.47 | 12.41 | 12.45 | 2,203,387 | +0.00(+0.04%) |
Aug 24, 2012 | 12.41 | 12.44 | 12.36 | 12.44 | 1,900,340 | -0.01(-0.06%) |
Aug 23, 2012 | 12.46 | 12.47 | 12.34 | 12.45 | 3,620,146 | -0.04(-0.34%) |
Aug 22, 2012 | 12.61 | 12.61 | 12.44 | 12.49 | 3,525,015 | -0.13(-1.01%) |
Aug 21, 2012 | 12.64 | 12.69 | 12.58 | 12.62 | 3,173,528 | -0.02(-0.17%) |
Aug 20, 2012 | 12.70 | 12.70 | 12.59 | 12.64 | 3,412,667 | -0.06(-0.46%) |
Aug 17, 2012 | 12.53 | 12.70 | 12.49 | 12.70 | 7,719,126 | +0.18(+1.43%) |
Aug 16, 2012 | 12.44 | 12.56 | 12.40 | 12.52 | 3,434,860 | +0.10(+0.78%) |
Aug 15, 2012 | 12.36 | 12.47 | 12.33 | 12.42 | 2,497,347 | +0.02(+0.19%) |
Aug 14, 2012 | 12.37 | 12.40 | 12.30 | 12.40 | 2,755,518 | +0.08(+0.61%) |
Aug 13, 2012 | 12.44 | 12.44 | 12.27 | 12.32 | 3,004,335 | -0.11(-0.91%) |
Aug 10, 2012 | 12.41 | 12.48 | 12.31 | 12.44 | 3,026,168 | -0.02(-0.13%) |
Aug 09, 2012 | 12.48 | 12.54 | 12.39 | 12.45 | 3,323,115 | -0.04(-0.28%) |
Aug 08, 2012 | 12.61 | 12.72 | 12.49 | 12.49 | 3,042,011 | -0.13(-1.01%) |
Aug 07, 2012 | 12.60 | 12.63 | 12.52 | 12.62 | 2,887,871 | -0.02(-0.19%) |
Aug 06, 2012 | 12.51 | 12.72 | 12.46 | 12.64 | 2,802,028 | +0.16(+1.25%) |
Aug 03, 2012 | 12.61 | 12.66 | 12.42 | 12.48 | 3,819,420 | +0.00(+0.04%) |
Aug 02, 2012 | 12.57 | 12.72 | 12.46 | 12.48 | 2,989,541 | -0.12(-0.97%) |
Aug 01, 2012 | 12.52 | 12.60 | 12.60 | 12.60 | 4,140,728 | +0.11(+0.89%) |
Jul 31, 2012 | 12.63 | 12.66 | 12.46 | 12.49 | 3,963,432 | -0.14(-1.10%) |
Jul 30, 2012 | 12.58 | 12.65 | 12.53 | 12.63 | 3,485,014 | +0.04(+0.30%) |
Jul 27, 2012 | 12.56 | 12.67 | 12.46 | 12.59 | 4,331,075 | +0.04(+0.31%) |
Jul 26, 2012 | 12.54 | 12.60 | 12.46 | 12.55 | 4,906,633 | +0.12(+0.97%) |
Jul 25, 2012 | 12.65 | 12.65 | 12.41 | 12.43 | 5,267,320 | -0.17(-1.39%) |
Jul 24, 2012 | 12.68 | 12.71 | 12.55 | 12.61 | 10,114,212 | -0.12(-0.95%) |
Jul 23, 2012 | 12.63 | 12.74 | 12.46 | 12.73 | 4,252,598 | -0.00(-0.02%) |
Jul 20, 2012 | 12.72 | 12.81 | 12.67 | 12.73 | 4,786,964 | -0.00(-0.02%) |
Jul 19, 2012 | 12.73 | 12.77 | 12.67 | 12.73 | 2,350,572 | +0.01(+0.11%) |
Jul 18, 2012 | 12.65 | 12.75 | 12.60 | 12.72 | 4,078,370 | +0.08(+0.64%) |
Jul 17, 2012 | 12.53 | 12.70 | 12.52 | 12.64 | 4,997,214 | +0.12(+0.97%) |
Jul 16, 2012 | 12.33 | 12.53 | 12.30 | 12.52 | 4,760,384 | +0.20(+1.61%) |
Jul 13, 2012 | 12.18 | 12.33 | 12.18 | 12.32 | 3,724,376 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 11.96 | 12.16 | 2,880,177 | +0.00(+0.04%) |
Jul 11, 2012 | 11.95 | 12.17 | 11.95 | 12.16 | 2,961,527 | +0.16(+1.34%) |
Jul 10, 2012 | 12.14 | 12.15 | 11.92 | 12.00 | 4,005,070 | -0.10(-0.85%) |
Jul 09, 2012 | 11.96 | 12.18 | 11.83 | 12.10 | 3,923,853 | +0.04(+0.31%) |
Jul 06, 2012 | 11.88 | 12.07 | 11.84 | 12.06 | 3,462,774 | +0.09(+0.76%) |
Jul 05, 2012 | 12.06 | 12.06 | 11.89 | 11.97 | 3,651,909 | -0.09(-0.72%) |
Jul 03, 2012 | 12.07 | 12.10 | 11.96 | 12.06 | 3,239,821 | +0.00(+0.02%) |
Jul 02, 2012 | 11.94 | 12.08 | 11.90 | 12.05 | 4,580,034 | +0.12(+1.00%) |
Jun 29, 2012 | 11.83 | 11.95 | 11.79 | 11.93 | 4,724,466 | +0.27(+2.32%) |
Jun 28, 2012 | 11.48 | 11.68 | 11.46 | 11.66 | 3,607,524 | +0.07(+0.64%) |
Jun 27, 2012 | 11.36 | 11.62 | 11.32 | 11.59 | 5,023,905 | +0.28(+2.45%) |
Jun 26, 2012 | 11.24 | 11.35 | 11.20 | 11.31 | 3,982,273 | +0.06(+0.56%) |
Jun 25, 2012 | 11.16 | 11.29 | 11.08 | 11.25 | 4,445,223 | +0.00(+0.02%) |
Jun 22, 2012 | 11.14 | 11.28 | 11.14 | 11.25 | 4,134,523 | +0.08(+0.75%) |
Jun 21, 2012 | 11.40 | 11.47 | 11.15 | 11.16 | 4,376,470 | -0.24(-2.06%) |
Jun 20, 2012 | 11.38 | 11.57 | 11.34 | 11.40 | 4,196,759 | +0.04(+0.33%) |
Jun 19, 2012 | 11.11 | 11.40 | 11.07 | 11.36 | 4,820,508 | +0.27(+2.41%) |
Jun 18, 2012 | 11.13 | 11.15 | 11.05 | 11.09 | 4,979,212 | -0.04(-0.34%) |
Jun 15, 2012 | 11.22 | 11.26 | 11.11 | 11.13 | 7,849,823 | -0.08(-0.75%) |
Jun 14, 2012 | 11.18 | 11.30 | 11.18 | 11.21 | 3,117,105 | -0.09(-0.80%) |
Jun 13, 2012 | 11.33 | 11.39 | 11.27 | 11.31 | 8,666,009 | -0.04(-0.33%) |
Jun 12, 2012 | 11.35 | 11.35 | 11.16 | 11.34 | 3,735,732 | +0.07(+0.60%) |
Jun 11, 2012 | 11.33 | 11.38 | 11.24 | 11.28 | 3,824,591 | +0.07(+0.64%) |
Jun 08, 2012 | 11.09 | 11.23 | 11.01 | 11.20 | 3,994,616 | +0.05(+0.48%) |
Jun 07, 2012 | 11.18 | 11.32 | 11.07 | 11.15 | 3,769,924 | +0.06(+0.57%) |
Jun 06, 2012 | 11.04 | 11.18 | 11.04 | 11.09 | 5,285,769 | +0.14(+1.32%) |
Jun 05, 2012 | 10.74 | 11.00 | 10.69 | 10.94 | 5,600,423 | +0.17(+1.62%) |
Jun 04, 2012 | 11.01 | 11.06 | 10.64 | 10.77 | 15,177,977 | -0.30(-2.74%) |
Jun 01, 2012 | 11.21 | 11.27 | 10.80 | 11.07 | 8,971,634 | -0.29(-2.52%) |
May 31, 2012 | 11.41 | 11.42 | 11.18 | 11.36 | 5,836,716 | -0.03(-0.23%) |
May 30, 2012 | 11.57 | 11.59 | 11.33 | 11.38 | 5,153,521 | -0.29(-2.49%) |
May 29, 2012 | 11.59 | 11.68 | 11.51 | 11.67 | 3,472,589 | +0.16(+1.38%) |
May 25, 2012 | 11.50 | 11.57 | 11.44 | 11.52 | 3,935,655 | -0.02(-0.14%) |
May 24, 2012 | 11.51 | 11.55 | 11.39 | 11.53 | 3,522,108 | +0.00(+0.04%) |
May 23, 2012 | 11.53 | 11.57 | 11.26 | 11.53 | 4,395,184 | -0.06(-0.52%) |
May 22, 2012 | 11.60 | 11.68 | 11.54 | 11.59 | 4,372,571 | +0.06(+0.50%) |
May 21, 2012 | 11.27 | 11.57 | 11.25 | 11.53 | 5,108,986 | +0.24(+2.10%) |
May 18, 2012 | 11.76 | 11.82 | 11.25 | 11.29 | 8,141,109 | -0.44(-3.79%) |
May 17, 2012 | 11.74 | 11.86 | 11.72 | 11.74 | 5,426,247 | -0.04(-0.36%) |
May 16, 2012 | 11.79 | 11.85 | 11.70 | 11.78 | 5,425,075 | +0.05(+0.42%) |
May 15, 2012 | 11.66 | 11.78 | 11.62 | 11.73 | 4,385,924 | +0.04(+0.38%) |
May 14, 2012 | 11.70 | 11.80 | 11.66 | 11.69 | 3,353,861 | -0.11(-0.97%) |
May 11, 2012 | 11.82 | 11.87 | 11.76 | 11.80 | 2,963,468 | -0.08(-0.65%) |
May 10, 2012 | 11.76 | 11.95 | 11.71 | 11.88 | 4,334,468 | +0.16(+1.39%) |
May 09, 2012 | 11.67 | 11.88 | 11.67 | 11.71 | 5,402,840 | -0.10(-0.81%) |
May 08, 2012 | 12.04 | 12.07 | 11.69 | 11.81 | 6,065,778 | -0.28(-2.35%) |
May 07, 2012 | 12.18 | 12.18 | 12.02 | 12.09 | 3,306,235 | -0.13(-1.05%) |
May 04, 2012 | 12.16 | 12.23 | 12.01 | 12.22 | 3,594,442 | +0.05(+0.40%) |
May 03, 2012 | 12.31 | 12.33 | 12.10 | 12.17 | 3,590,780 | -0.10(-0.78%) |
May 02, 2012 | 12.01 | 12.29 | 11.96 | 12.27 | 5,348,941 | +0.23(+1.90%) |
May 01, 2012 | 11.99 | 12.12 | 11.96 | 12.04 | 3,775,780 | +0.04(+0.29%) |
Apr 30, 2012 | 11.99 | 12.06 | 11.96 | 12.00 | 3,306,742 | +0.05(+0.39%) |
Apr 27, 2012 | 11.97 | 12.02 | 11.89 | 11.96 | 4,052,971 | -0.01(-0.12%) |
Apr 26, 2012 | 11.85 | 11.98 | 11.82 | 11.97 | 5,551,179 | +0.08(+0.66%) |
Apr 25, 2012 | 12.05 | 12.06 | 11.80 | 11.89 | 5,172,051 | -0.14(-1.17%) |
Apr 24, 2012 | 12.02 | 12.04 | 12.00 | 12.03 | 2,567,661 | +0.03(+0.23%) |
Apr 23, 2012 | 11.95 | 12.04 | 11.89 | 12.01 | 3,840,611 | +0.02(+0.15%) |
Apr 20, 2012 | 11.97 | 12.05 | 11.94 | 11.99 | 4,303,783 | +0.05(+0.42%) |
Apr 19, 2012 | 11.78 | 11.96 | 11.77 | 11.94 | 4,751,053 | +0.12(+0.99%) |
Apr 18, 2012 | 11.76 | 11.85 | 11.73 | 11.82 | 3,419,053 | +0.04(+0.35%) |
Apr 17, 2012 | 11.70 | 11.79 | 11.59 | 11.78 | 6,068,720 | +0.18(+1.55%) |
Apr 16, 2012 | 11.63 | 11.68 | 11.53 | 11.60 | 4,521,949 | -0.00(-0.02%) |
Apr 13, 2012 | 11.54 | 11.64 | 11.53 | 11.60 | 3,868,817 | +0.08(+0.66%) |
Apr 12, 2012 | 11.39 | 11.55 | 11.34 | 11.53 | 3,834,939 | +0.18(+1.58%) |
Apr 11, 2012 | 11.41 | 11.41 | 11.30 | 11.35 | 2,942,868 | +0.01(+0.06%) |
Apr 10, 2012 | 11.54 | 11.58 | 11.16 | 11.34 | 7,575,069 | -0.22(-1.91%) |
Apr 09, 2012 | 11.53 | 11.57 | 11.49 | 11.56 | 3,022,549 | -0.10(-0.89%) |
Apr 05, 2012 | 11.57 | 11.67 | 11.45 | 11.66 | 3,586,725 | +0.09(+0.82%) |
Apr 04, 2012 | 11.70 | 11.78 | 11.57 | 11.57 | 4,014,711 | -0.22(-1.84%) |
Apr 03, 2012 | 11.71 | 11.79 | 11.61 | 11.79 | 4,489,601 | +0.07(+0.63%) |
Apr 02, 2012 | 11.65 | 11.75 | 11.56 | 11.71 | 3,933,274 | +0.10(+0.85%) |
Mar 30, 2012 | 11.52 | 11.62 | 11.42 | 11.61 | 4,138,197 | +0.12(+1.02%) |
Mar 29, 2012 | 11.57 | 11.64 | 11.33 | 11.50 | 7,470,363 | -0.16(-1.40%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.53 | 11.66 | 4,896,226 | -0.03(-0.26%) |
Mar 27, 2012 | 11.76 | 11.77 | 11.69 | 11.69 | 4,663,840 | -0.02(-0.20%) |
Mar 26, 2012 | 11.73 | 11.77 | 11.68 | 11.71 | 5,391,455 | +0.00(+0.04%) |
Mar 23, 2012 | 11.77 | 11.84 | 11.67 | 11.71 | 4,640,554 | -0.11(-0.91%) |
Mar 22, 2012 | 11.74 | 11.83 | 11.73 | 11.82 | 4,221,633 | +0.02(+0.18%) |
Mar 21, 2012 | 11.81 | 11.85 | 11.76 | 11.79 | 4,146,159 | -0.02(-0.14%) |
Mar 20, 2012 | 11.81 | 11.87 | 11.81 | 11.81 | 5,349,567 | -0.06(-0.47%) |
Mar 19, 2012 | 11.62 | 11.90 | 11.62 | 11.87 | 4,758,798 | +0.23(+1.98%) |
Mar 16, 2012 | 11.74 | 11.79 | 11.60 | 11.64 | 8,477,428 | -0.10(-0.82%) |
Mar 15, 2012 | 11.69 | 11.78 | 11.58 | 11.73 | 4,538,329 | +0.03(+0.26%) |
Mar 14, 2012 | 11.87 | 11.96 | 11.67 | 11.70 | 4,663,618 | -0.20(-1.72%) |
Mar 13, 2012 | 11.96 | 11.98 | 11.84 | 11.91 | 4,120,269 | -0.02(-0.14%) |
Mar 12, 2012 | 11.82 | 11.95 | 11.82 | 11.92 | 3,994,737 | +0.07(+0.62%) |
Mar 09, 2012 | 11.85 | 11.86 | 11.79 | 11.85 | 4,069,759 | +0.00(+0.02%) |
Mar 08, 2012 | 11.92 | 11.96 | 11.83 | 11.85 | 4,589,205 | -0.06(-0.46%) |
Mar 07, 2012 | 11.89 | 11.94 | 11.86 | 11.90 | 3,813,782 | -0.00(-0.04%) |
Mar 06, 2012 | 11.98 | 12.02 | 11.88 | 11.91 | 7,467,438 | -0.16(-1.33%) |
Mar 05, 2012 | 12.05 | 12.08 | 11.94 | 12.07 | 4,579,700 | +0.04(+0.31%) |
Mar 02, 2012 | 12.00 | 12.08 | 11.97 | 12.03 | 4,358,696 | +0.03(+0.27%) |