Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.72 | 16.73 | 16.17 | 16.52 | 1,593,779 | -0.25(-1.52%) |
Mar 27, 2013 | 16.58 | 16.79 | 16.41 | 16.77 | 1,160,189 | +0.09(+0.56%) |
Mar 26, 2013 | 16.50 | 16.72 | 16.46 | 16.68 | 1,391,066 | +0.22(+1.34%) |
Mar 25, 2013 | 16.65 | 16.75 | 16.40 | 16.46 | 998,838 | -0.19(-1.17%) |
Mar 22, 2013 | 17.02 | 17.10 | 16.58 | 16.65 | 1,386,458 | -0.37(-2.19%) |
Mar 21, 2013 | 17.32 | 17.36 | 16.88 | 17.02 | 1,233,739 | -0.35(-2.00%) |
Mar 20, 2013 | 17.61 | 17.67 | 17.27 | 17.37 | 1,121,188 | -0.14(-0.77%) |
Mar 19, 2013 | 17.52 | 17.74 | 17.24 | 17.51 | 1,634,232 | +0.02(+0.10%) |
Mar 18, 2013 | 17.59 | 17.59 | 17.24 | 17.49 | 1,943,023 | -0.24(-1.34%) |
Mar 15, 2013 | 17.97 | 18.01 | 17.50 | 17.73 | 5,281,954 | -0.31(-1.74%) |
Mar 14, 2013 | 18.04 | 18.14 | 17.97 | 18.04 | 1,536,358 | -0.01(-0.05%) |
Mar 13, 2013 | 17.89 | 18.25 | 17.87 | 18.05 | 1,461,402 | +0.25(+1.43%) |
Mar 12, 2013 | 17.74 | 17.92 | 17.59 | 17.79 | 1,035,080 | +0.06(+0.33%) |
Mar 11, 2013 | 17.82 | 17.94 | 17.63 | 17.74 | 933,346 | -0.07(-0.38%) |
Mar 08, 2013 | 17.54 | 17.85 | 17.52 | 17.80 | 1,505,455 | +0.31(+1.79%) |
Mar 07, 2013 | 17.89 | 17.89 | 17.43 | 17.49 | 1,677,986 | -0.39(-2.18%) |
Mar 06, 2013 | 17.96 | 18.10 | 17.64 | 17.88 | 1,019,630 | -0.06(-0.33%) |
Mar 05, 2013 | 17.62 | 18.20 | 17.62 | 17.94 | 1,466,664 | +0.47(+2.67%) |
Mar 04, 2013 | 17.32 | 17.52 | 17.15 | 17.47 | 934,695 | +0.12(+0.68%) |
Mar 01, 2013 | 17.29 | 17.39 | 17.02 | 17.35 | 1,769,092 | -0.06(-0.34%) |
Feb 28, 2013 | 17.05 | 17.58 | 17.05 | 17.41 | 3,641,525 | +0.61(+3.63%) |
Feb 27, 2013 | 16.67 | 16.89 | 16.67 | 16.80 | 634,860 | +0.18(+1.07%) |
Feb 26, 2013 | 16.63 | 16.77 | 16.49 | 16.63 | 1,952,451 | -0.19(-1.11%) |
Feb 22, 2013 | 16.83 | 16.97 | 16.55 | 16.81 | 1,630,032 | +0.12(+0.71%) |
Feb 21, 2013 | 16.87 | 16.95 | 16.64 | 16.69 | 1,682,319 | -0.23(-1.35%) |
Feb 20, 2013 | 17.30 | 17.40 | 16.91 | 16.92 | 1,127,773 | -0.39(-2.25%) |
Feb 19, 2013 | 16.99 | 17.36 | 16.94 | 17.31 | 1,626,876 | +0.37(+2.20%) |
Feb 15, 2013 | 16.95 | 17.06 | 16.85 | 16.94 | 1,336,197 | -0.03(-0.20%) |
Feb 14, 2013 | 17.03 | 17.03 | 16.77 | 16.97 | 1,490,851 | -0.09(-0.55%) |
Feb 13, 2013 | 17.08 | 17.14 | 16.90 | 17.07 | 1,729,954 | +0.04(+0.25%) |
Feb 12, 2013 | 17.18 | 17.27 | 16.96 | 17.02 | 1,051,095 | -0.21(-1.23%) |
Feb 11, 2013 | 17.41 | 17.46 | 17.13 | 17.24 | 916,996 | -0.17(-0.97%) |
Feb 08, 2013 | 17.59 | 17.74 | 17.31 | 17.41 | 1,440,307 | -0.38(-2.14%) |
Feb 07, 2013 | 17.48 | 17.90 | 17.45 | 17.79 | 2,429,395 | +0.83(+4.90%) |
Feb 06, 2013 | 17.09 | 17.25 | 16.78 | 16.96 | 1,832,198 | +0.19(+1.11%) |
Feb 04, 2013 | 16.60 | 16.80 | 16.58 | 16.77 | 806,522 | +0.00(+0.00%) |
Feb 01, 2013 | 16.89 | 16.98 | 16.74 | 16.77 | 942,844 | +0.11(+0.66%) |
Jan 31, 2013 | 16.71 | 16.98 | 16.56 | 16.66 | 1,735,524 | -0.05(-0.30%) |
Jan 30, 2013 | 16.49 | 16.90 | 16.45 | 16.71 | 1,202,603 | +0.24(+1.44%) |
Jan 29, 2013 | 16.14 | 16.63 | 16.08 | 16.47 | 1,544,290 | +0.47(+2.96%) |
Jan 28, 2013 | 15.86 | 16.14 | 15.82 | 16.00 | 1,156,419 | +0.05(+0.32%) |
Jan 25, 2013 | 15.75 | 15.99 | 15.75 | 15.95 | 948,053 | +0.18(+1.13%) |
Jan 24, 2013 | 15.41 | 15.83 | 15.30 | 15.77 | 2,197,554 | +0.50(+3.27%) |
Jan 23, 2013 | 14.97 | 15.28 | 14.90 | 15.27 | 1,062,039 | +0.36(+2.39%) |
Jan 22, 2013 | 14.97 | 15.04 | 14.86 | 14.92 | 1,819,856 | -0.02(-0.11%) |
Jan 18, 2013 | 15.01 | 15.06 | 14.82 | 14.93 | 1,251,982 | -0.08(-0.51%) |
Jan 17, 2013 | 15.02 | 15.09 | 14.86 | 15.01 | 1,607,846 | +0.07(+0.45%) |
Jan 16, 2013 | 15.12 | 15.25 | 14.92 | 14.94 | 1,510,414 | -0.18(-1.18%) |
Jan 15, 2013 | 15.13 | 15.21 | 15.06 | 15.12 | 2,828,612 | +0.01(+0.06%) |
Jan 14, 2013 | 14.97 | 15.13 | 14.94 | 15.11 | 3,394,218 | +0.26(+1.77%) |
Jan 11, 2013 | 15.00 | 15.05 | 14.70 | 14.85 | 761,309 | -0.17(-1.13%) |
Jan 10, 2013 | 15.03 | 15.07 | 14.86 | 15.02 | 785,349 | +0.12(+0.80%) |
Jan 09, 2013 | 15.04 | 15.13 | 14.86 | 14.90 | 1,439,090 | -0.07(-0.45%) |
Jan 08, 2013 | 15.21 | 15.30 | 14.90 | 14.97 | 986,550 | -0.25(-1.67%) |
Jan 07, 2013 | 15.08 | 15.36 | 14.92 | 15.22 | 784,842 | +0.14(+0.90%) |
Jan 04, 2013 | 14.96 | 15.20 | 14.80 | 15.08 | 570,120 | +0.19(+1.25%) |
Jan 03, 2013 | 15.00 | 15.18 | 14.88 | 14.90 | 579,019 | -0.10(-0.68%) |
Jan 02, 2013 | 14.86 | 15.04 | 14.66 | 15.00 | 426,250 | +0.34(+2.31%) |
Dec 31, 2012 | 14.47 | 14.72 | 14.40 | 14.66 | 406,536 | +0.15(+1.05%) |
Dec 28, 2012 | 14.51 | 14.79 | 14.46 | 14.51 | 1,091,239 | -0.11(-0.75%) |
Dec 27, 2012 | 14.67 | 14.87 | 14.52 | 14.62 | 834,916 | +0.09(+0.64%) |
Dec 26, 2012 | 14.75 | 15.03 | 14.49 | 14.53 | 1,091,550 | +0.21(+1.48%) |
Dec 24, 2012 | 14.43 | 14.43 | 14.26 | 14.31 | 175,650 | -0.13(-0.88%) |
Dec 21, 2012 | 14.29 | 14.61 | 14.21 | 14.44 | 1,905,947 | +0.04(+0.29%) |
Dec 20, 2012 | 14.50 | 14.69 | 14.35 | 14.40 | 2,693,214 | +0.00(+0.00%) |
Dec 19, 2012 | 14.37 | 14.74 | 14.24 | 14.40 | 1,310,318 | +0.01(+0.06%) |
Dec 18, 2012 | 14.28 | 14.51 | 14.24 | 14.39 | 1,678,720 | +0.14(+0.95%) |
Dec 17, 2012 | 14.21 | 14.39 | 14.18 | 14.25 | 879,504 | +0.03(+0.24%) |
Dec 14, 2012 | 14.03 | 14.25 | 14.01 | 14.22 | 990,179 | +0.16(+1.14%) |
Dec 13, 2012 | 14.04 | 14.25 | 13.98 | 14.06 | 994,778 | -0.06(-0.42%) |
Dec 12, 2012 | 13.92 | 14.14 | 13.88 | 14.12 | 995,609 | +0.37(+2.71%) |
Dec 11, 2012 | 13.59 | 13.75 | 13.53 | 13.75 | 763,374 | +0.14(+1.00%) |
Dec 10, 2012 | 13.52 | 13.65 | 13.49 | 13.61 | 653,888 | +0.07(+0.50%) |
Dec 07, 2012 | 13.54 | 13.64 | 13.40 | 13.54 | 521,634 | +0.03(+0.25%) |
Dec 06, 2012 | 13.36 | 13.65 | 13.24 | 13.51 | 1,051,560 | +0.20(+1.53%) |
Dec 05, 2012 | 13.12 | 13.36 | 12.98 | 13.31 | 1,092,279 | +0.25(+1.88%) |
Dec 04, 2012 | 13.26 | 13.29 | 12.89 | 13.06 | 1,286,024 | -0.66(-4.81%) |
Nov 30, 2012 | 13.77 | 13.86 | 13.59 | 13.72 | 1,258,252 | -0.06(-0.43%) |
Nov 29, 2012 | 13.75 | 13.81 | 13.57 | 13.78 | 1,047,461 | +0.05(+0.37%) |
Nov 28, 2012 | 13.60 | 13.74 | 13.46 | 13.73 | 2,087,707 | +0.07(+0.50%) |
Nov 27, 2012 | 13.95 | 14.22 | 13.63 | 13.66 | 4,213,621 | -0.21(-1.53%) |
Nov 26, 2012 | 14.29 | 14.42 | 13.86 | 13.87 | 3,114,663 | -0.22(-1.56%) |
Nov 23, 2012 | 14.14 | 14.24 | 14.09 | 14.09 | 813,872 | +0.01(+0.06%) |
Nov 21, 2012 | 14.14 | 14.21 | 13.99 | 14.09 | 1,222,697 | -0.08(-0.54%) |
Nov 20, 2012 | 14.17 | 14.27 | 14.11 | 14.16 | 810,716 | -0.06(-0.42%) |
Nov 19, 2012 | 14.14 | 14.36 | 14.09 | 14.22 | 1,086,816 | +0.25(+1.82%) |
Nov 16, 2012 | 13.97 | 14.09 | 13.87 | 13.97 | 1,429,073 | -0.01(-0.06%) |
Nov 15, 2012 | 13.97 | 14.08 | 13.85 | 13.97 | 461,071 | +0.03(+0.18%) |
Nov 14, 2012 | 14.23 | 14.27 | 13.93 | 13.95 | 1,047,839 | -0.30(-2.08%) |
Nov 13, 2012 | 14.14 | 14.38 | 14.13 | 14.25 | 995,419 | -0.03(-0.18%) |
Nov 12, 2012 | 14.31 | 14.40 | 14.11 | 14.27 | 442,336 | -0.06(-0.41%) |
Nov 09, 2012 | 14.25 | 14.44 | 14.17 | 14.33 | 606,416 | +0.14(+1.02%) |
Nov 08, 2012 | 14.19 | 14.49 | 14.16 | 14.19 | 1,312,035 | -0.05(-0.36%) |
Nov 07, 2012 | 14.17 | 14.25 | 13.98 | 14.24 | 2,259,729 | +0.00(+0.00%) |
Nov 06, 2012 | 14.09 | 14.35 | 14.06 | 14.24 | 1,936,818 | +0.10(+0.72%) |
Nov 05, 2012 | 13.89 | 14.19 | 13.87 | 14.14 | 627,381 | +0.25(+1.77%) |
Nov 02, 2012 | 14.03 | 14.13 | 13.86 | 13.89 | 360,808 | -0.16(-1.15%) |
Nov 01, 2012 | 13.86 | 14.32 | 13.86 | 14.05 | 1,321,567 | +0.15(+1.10%) |
Oct 31, 2012 | 13.91 | 14.06 | 13.78 | 13.90 | 1,147,817 | +0.25(+1.80%) |
Oct 26, 2012 | 13.36 | 13.65 | 13.65 | 13.65 | 1,134,042 | +0.37(+2.81%) |
Oct 25, 2012 | 13.40 | 13.45 | 13.13 | 13.28 | 679,027 | +0.00(+0.00%) |
Oct 24, 2012 | 13.37 | 13.38 | 13.22 | 13.28 | 676,592 | -0.12(-0.89%) |
Oct 23, 2012 | 13.31 | 13.52 | 13.04 | 13.40 | 1,397,790 | -0.03(-0.19%) |
Oct 19, 2012 | 13.35 | 13.48 | 13.17 | 13.42 | 1,610,767 | +0.15(+1.15%) |
Oct 18, 2012 | 13.46 | 13.58 | 13.19 | 13.27 | 2,572,626 | -0.25(-1.82%) |
Oct 17, 2012 | 13.26 | 13.64 | 13.18 | 13.52 | 1,302,750 | +0.34(+2.57%) |
Oct 16, 2012 | 13.06 | 13.19 | 12.81 | 13.18 | 2,877,603 | +0.05(+0.39%) |
Oct 15, 2012 | 13.67 | 13.67 | 13.06 | 13.13 | 2,687,137 | -0.58(-4.20%) |
Oct 12, 2012 | 13.74 | 13.75 | 13.63 | 13.70 | 1,103,546 | -0.05(-0.37%) |
Oct 11, 2012 | 13.41 | 13.86 | 13.38 | 13.75 | 1,609,841 | +0.37(+2.79%) |
Oct 10, 2012 | 13.29 | 13.39 | 13.15 | 13.38 | 609,619 | +0.07(+0.51%) |
Oct 09, 2012 | 13.34 | 13.43 | 13.20 | 13.31 | 1,154,943 | -0.08(-0.57%) |
Oct 08, 2012 | 13.35 | 13.44 | 13.23 | 13.39 | 982,206 | -0.04(-0.31%) |
Oct 05, 2012 | 13.59 | 13.61 | 13.40 | 13.43 | 574,785 | -0.04(-0.31%) |
Oct 04, 2012 | 13.38 | 13.53 | 13.31 | 13.48 | 718,206 | +0.14(+1.08%) |
Oct 03, 2012 | 13.41 | 13.46 | 13.15 | 13.33 | 1,195,470 | -0.08(-0.63%) |
Oct 02, 2012 | 13.45 | 13.55 | 13.28 | 13.42 | 1,997,765 | +0.04(+0.32%) |
Oct 01, 2012 | 13.48 | 13.65 | 13.32 | 13.37 | 1,467,052 | -0.06(-0.44%) |
Sep 28, 2012 | 13.41 | 13.50 | 13.14 | 13.43 | 1,560,705 | +0.06(+0.44%) |
Sep 27, 2012 | 13.38 | 13.50 | 13.15 | 13.37 | 1,146,781 | +0.04(+0.32%) |
Sep 26, 2012 | 12.77 | 13.37 | 12.63 | 13.33 | 4,258,361 | +0.57(+4.45%) |
Sep 25, 2012 | 12.77 | 12.92 | 12.69 | 12.76 | 1,779,436 | +0.04(+0.33%) |
Sep 24, 2012 | 12.81 | 12.82 | 12.65 | 12.72 | 1,479,758 | -0.08(-0.66%) |
Sep 21, 2012 | 12.65 | 12.81 | 12.54 | 12.81 | 3,120,893 | +0.30(+2.44%) |
Sep 20, 2012 | 12.74 | 12.78 | 12.48 | 12.50 | 3,337,843 | -0.25(-1.99%) |
Sep 19, 2012 | 12.75 | 12.92 | 12.68 | 12.76 | 1,564,210 | +0.06(+0.47%) |
Sep 18, 2012 | 12.70 | 12.75 | 12.60 | 12.70 | 1,346,294 | +0.18(+1.42%) |
Sep 17, 2012 | 12.73 | 12.86 | 12.51 | 12.52 | 1,043,885 | -0.19(-1.47%) |
Sep 14, 2012 | 12.96 | 13.19 | 12.69 | 12.70 | 2,204,928 | -0.21(-1.64%) |
Sep 13, 2012 | 12.60 | 13.01 | 12.48 | 12.92 | 1,027,552 | +0.30(+2.35%) |
Sep 12, 2012 | 12.48 | 12.70 | 12.48 | 12.62 | 2,060,172 | +0.21(+1.71%) |
Sep 11, 2012 | 12.45 | 12.55 | 12.39 | 12.41 | 1,908,352 | +0.00(+0.00%) |
Sep 10, 2012 | 12.59 | 12.59 | 12.37 | 12.41 | 905,652 | -0.12(-0.95%) |
Sep 07, 2012 | 12.33 | 12.57 | 12.33 | 12.53 | 1,657,814 | +0.06(+0.48%) |
Sep 06, 2012 | 12.25 | 12.48 | 12.16 | 12.47 | 1,508,096 | +0.34(+2.76%) |
Sep 05, 2012 | 11.75 | 12.16 | 11.70 | 12.13 | 3,624,572 | +0.38(+3.25%) |
Sep 04, 2012 | 11.60 | 11.83 | 11.54 | 11.75 | 1,683,775 | +0.18(+1.58%) |
Aug 31, 2012 | 11.65 | 11.78 | 11.53 | 11.57 | 1,427,045 | +0.01(+0.07%) |
Aug 30, 2012 | 11.45 | 11.61 | 11.40 | 11.56 | 914,683 | +0.07(+0.58%) |
Aug 29, 2012 | 11.77 | 11.77 | 11.43 | 11.49 | 756,346 | -0.42(-3.49%) |
Aug 27, 2012 | 11.92 | 11.97 | 11.78 | 11.91 | 1,330,359 | +0.02(+0.21%) |
Aug 24, 2012 | 11.68 | 12.08 | 11.68 | 11.88 | 2,765,762 | +0.11(+0.92%) |
Aug 23, 2012 | 11.85 | 11.89 | 11.71 | 11.78 | 1,631,909 | -0.07(-0.56%) |
Aug 22, 2012 | 11.79 | 11.94 | 11.75 | 11.84 | 2,368,628 | +0.00(+0.00%) |
Aug 21, 2012 | 11.47 | 11.85 | 11.46 | 11.84 | 2,107,538 | +0.46(+4.01%) |
Aug 20, 2012 | 11.22 | 11.41 | 11.22 | 11.38 | 1,967,311 | +0.09(+0.81%) |
Aug 17, 2012 | 11.33 | 11.43 | 11.23 | 11.29 | 419,992 | -0.03(-0.29%) |
Aug 16, 2012 | 11.47 | 11.61 | 11.33 | 11.33 | 868,437 | -0.17(-1.45%) |
Aug 15, 2012 | 11.46 | 11.70 | 11.30 | 11.49 | 1,425,266 | -0.09(-0.79%) |
Aug 14, 2012 | 11.04 | 11.63 | 10.85 | 11.58 | 2,130,593 | +0.57(+5.20%) |
Aug 13, 2012 | 11.04 | 11.14 | 10.87 | 11.01 | 741,016 | -0.27(-2.43%) |
Aug 10, 2012 | 11.29 | 11.41 | 11.14 | 11.29 | 857,042 | -0.03(-0.29%) |
Aug 09, 2012 | 11.28 | 11.44 | 11.22 | 11.32 | 2,531,296 | -0.01(-0.07%) |
Aug 08, 2012 | 10.96 | 11.63 | 10.96 | 11.33 | 1,293,933 | +0.37(+3.41%) |
Aug 07, 2012 | 11.08 | 11.24 | 10.94 | 10.95 | 562,019 | -0.13(-1.20%) |
Aug 06, 2012 | 10.77 | 11.10 | 10.74 | 11.09 | 446,215 | +0.32(+2.93%) |
Aug 03, 2012 | 10.80 | 10.95 | 10.74 | 10.77 | 503,943 | +0.17(+1.64%) |
Aug 02, 2012 | 10.50 | 10.66 | 10.46 | 10.60 | 1,062,029 | +0.01(+0.08%) |
Aug 01, 2012 | 10.61 | 10.67 | 10.42 | 10.59 | 1,951,817 | +0.04(+0.39%) |
Jul 31, 2012 | 10.63 | 10.75 | 10.50 | 10.55 | 1,272,989 | -0.08(-0.78%) |
Jul 30, 2012 | 10.64 | 10.76 | 10.55 | 10.63 | 1,007,980 | +0.00(+0.00%) |
Jul 27, 2012 | 10.50 | 10.75 | 10.45 | 10.63 | 2,689,961 | +0.21(+1.99%) |
Jul 26, 2012 | 10.38 | 10.43 | 10.28 | 10.42 | 1,345,136 | +0.22(+2.20%) |
Jul 25, 2012 | 10.28 | 10.36 | 10.16 | 10.20 | 480,781 | -0.02(-0.16%) |
Jul 24, 2012 | 10.52 | 10.54 | 10.13 | 10.21 | 1,078,931 | -0.30(-2.84%) |
Jul 23, 2012 | 10.75 | 10.88 | 10.50 | 10.51 | 942,317 | -0.42(-3.87%) |
Jul 20, 2012 | 10.74 | 10.98 | 10.71 | 10.94 | 787,091 | +0.12(+1.15%) |
Jul 19, 2012 | 10.97 | 11.00 | 10.65 | 10.81 | 710,139 | -0.15(-1.36%) |
Jul 18, 2012 | 10.80 | 11.07 | 10.75 | 10.96 | 1,012,527 | +0.17(+1.54%) |
Jul 17, 2012 | 10.65 | 10.89 | 10.57 | 10.80 | 872,279 | +0.15(+1.40%) |
Jul 16, 2012 | 10.70 | 11.03 | 10.58 | 10.65 | 755,688 | -0.02(-0.23%) |
Jul 13, 2012 | 10.30 | 10.69 | 10.30 | 10.67 | 713,797 | +0.38(+3.71%) |
Jul 12, 2012 | 10.16 | 10.36 | 10.01 | 10.29 | 482,952 | +0.10(+0.98%) |
Jul 11, 2012 | 10.34 | 10.40 | 10.17 | 10.19 | 617,424 | -0.17(-1.68%) |
Jul 10, 2012 | 10.60 | 10.69 | 10.33 | 10.36 | 731,810 | -0.19(-1.81%) |
Jul 09, 2012 | 10.65 | 10.70 | 10.52 | 10.55 | 241,090 | -0.12(-1.17%) |
Jul 06, 2012 | 10.75 | 10.83 | 10.62 | 10.68 | 457,805 | -0.22(-2.06%) |
Jul 05, 2012 | 11.03 | 11.09 | 10.70 | 10.90 | 1,217,873 | +0.06(+0.54%) |
Jul 03, 2012 | 10.65 | 10.90 | 10.60 | 10.85 | 787,667 | +0.23(+2.19%) |
Jul 02, 2012 | 10.53 | 10.70 | 10.40 | 10.61 | 1,158,914 | +0.07(+0.71%) |
Jun 29, 2012 | 10.22 | 10.55 | 10.13 | 10.54 | 1,114,903 | +0.56(+5.57%) |
Jun 28, 2012 | 9.848 | 10.03 | 9.799 | 9.981 | 392,765 | +0.09(+0.92%) |
Jun 27, 2012 | 9.765 | 9.948 | 9.691 | 9.890 | 853,810 | +0.14(+1.45%) |
Jun 26, 2012 | 9.782 | 9.840 | 9.624 | 9.749 | 929,535 | -0.03(-0.34%) |
Jun 25, 2012 | 9.907 | 10.01 | 9.716 | 9.782 | 927,731 | -0.25(-2.48%) |
Jun 22, 2012 | 10.17 | 10.20 | 9.981 | 10.03 | 635,390 | -0.05(-0.49%) |
Jun 21, 2012 | 10.48 | 10.48 | 10.05 | 10.08 | 880,348 | -0.34(-3.27%) |
Jun 20, 2012 | 10.50 | 10.59 | 10.29 | 10.42 | 1,194,139 | -0.10(-0.95%) |
Jun 19, 2012 | 10.40 | 10.60 | 10.39 | 10.52 | 1,636,994 | +0.18(+1.77%) |
Jun 18, 2012 | 9.932 | 10.35 | 9.932 | 10.34 | 1,646,883 | +0.29(+2.89%) |
Jun 15, 2012 | 9.890 | 10.07 | 9.832 | 10.05 | 1,333,672 | +0.22(+2.28%) |
Jun 14, 2012 | 9.699 | 10.04 | 9.691 | 9.824 | 1,707,850 | +0.12(+1.28%) |
Jun 13, 2012 | 9.525 | 9.915 | 9.525 | 9.699 | 711,453 | +0.13(+1.39%) |
Jun 12, 2012 | 9.450 | 9.591 | 9.417 | 9.566 | 391,385 | +0.19(+2.04%) |
Jun 11, 2012 | 9.832 | 9.832 | 9.359 | 9.375 | 630,394 | -0.27(-2.84%) |
Jun 08, 2012 | 9.558 | 9.707 | 9.458 | 9.649 | 474,192 | +0.05(+0.52%) |
Jun 07, 2012 | 9.907 | 9.998 | 9.550 | 9.599 | 703,672 | -0.19(-1.95%) |
Jun 06, 2012 | 9.765 | 9.952 | 9.700 | 9.790 | 928,984 | +0.14(+1.46%) |
Jun 05, 2012 | 9.458 | 9.782 | 9.458 | 9.649 | 1,146,063 | +0.17(+1.75%) |
Jun 04, 2012 | 9.500 | 9.574 | 9.408 | 9.483 | 673,153 | -0.07(-0.78%) |
Jun 01, 2012 | 9.616 | 9.691 | 9.475 | 9.558 | 2,036,930 | -0.38(-3.84%) |
May 31, 2012 | 9.848 | 10.35 | 9.799 | 9.940 | 1,018,721 | +0.20(+2.05%) |
May 30, 2012 | 9.774 | 9.848 | 9.662 | 9.741 | 1,057,655 | -0.29(-2.90%) |
May 29, 2012 | 9.990 | 10.11 | 9.865 | 10.03 | 838,990 | +0.15(+1.51%) |
May 25, 2012 | 9.749 | 9.940 | 9.732 | 9.882 | 714,646 | +0.11(+1.10%) |
May 24, 2012 | 9.757 | 9.790 | 9.516 | 9.774 | 760,067 | +0.09(+0.94%) |
May 23, 2012 | 9.765 | 9.765 | 9.516 | 9.682 | 1,011,834 | -0.15(-1.52%) |
May 22, 2012 | 10.12 | 10.12 | 9.799 | 9.832 | 874,766 | -0.25(-2.47%) |
May 21, 2012 | 9.774 | 10.11 | 9.699 | 10.08 | 769,901 | +0.30(+3.06%) |
May 18, 2012 | 10.04 | 10.08 | 9.765 | 9.782 | 804,403 | -0.24(-2.40%) |
May 17, 2012 | 10.59 | 10.59 | 10.01 | 10.02 | 1,012,388 | -0.58(-5.48%) |
May 16, 2012 | 10.64 | 10.73 | 10.40 | 10.60 | 1,295,532 | +0.05(+0.47%) |
May 15, 2012 | 10.63 | 10.81 | 10.46 | 10.55 | 903,891 | -0.20(-1.85%) |
May 14, 2012 | 10.96 | 10.99 | 10.70 | 10.75 | 1,083,577 | -0.35(-3.14%) |
May 11, 2012 | 11.02 | 11.23 | 11.02 | 11.10 | 455,124 | -0.02(-0.15%) |
May 10, 2012 | 11.06 | 11.30 | 11.05 | 11.12 | 781,780 | +0.08(+0.75%) |
May 09, 2012 | 10.84 | 11.07 | 10.71 | 11.04 | 1,220,171 | +0.00(+0.00%) |
May 08, 2012 | 11.20 | 11.32 | 10.94 | 11.04 | 695,437 | -0.25(-2.21%) |
May 07, 2012 | 11.33 | 11.47 | 11.22 | 11.29 | 1,205,307 | -0.09(-0.80%) |
May 04, 2012 | 11.27 | 11.43 | 10.97 | 11.38 | 3,870,265 | +0.12(+1.03%) |
May 03, 2012 | 11.33 | 11.38 | 11.12 | 11.26 | 2,099,643 | -0.11(-0.95%) |
May 02, 2012 | 11.39 | 11.46 | 11.24 | 11.37 | 581,008 | -0.14(-1.23%) |
May 01, 2012 | 11.46 | 11.69 | 11.46 | 11.51 | 487,375 | +0.02(+0.14%) |
Apr 30, 2012 | 11.45 | 11.52 | 11.26 | 11.49 | 629,222 | +0.05(+0.44%) |
Apr 27, 2012 | 11.35 | 11.59 | 11.33 | 11.44 | 1,038,860 | +0.02(+0.15%) |
Apr 26, 2012 | 11.26 | 11.59 | 11.14 | 11.43 | 1,900,975 | +0.11(+0.95%) |
Apr 25, 2012 | 11.29 | 11.37 | 11.23 | 11.32 | 1,292,709 | +0.07(+0.59%) |
Apr 24, 2012 | 11.02 | 11.29 | 10.99 | 11.25 | 1,572,169 | +0.23(+2.11%) |
Apr 23, 2012 | 11.13 | 11.14 | 10.83 | 11.02 | 1,118,055 | -0.25(-2.21%) |
Apr 20, 2012 | 11.44 | 11.49 | 11.25 | 11.27 | 1,712,851 | -0.15(-1.31%) |
Apr 19, 2012 | 11.76 | 11.85 | 11.37 | 11.42 | 1,708,802 | -0.36(-3.03%) |
Apr 18, 2012 | 11.48 | 11.87 | 11.36 | 11.78 | 2,332,181 | +0.17(+1.50%) |
Apr 17, 2012 | 11.42 | 11.69 | 11.41 | 11.60 | 4,056,213 | +0.27(+2.34%) |
Apr 16, 2012 | 11.69 | 11.69 | 11.30 | 11.33 | 1,656,758 | -0.23(-2.01%) |
Apr 13, 2012 | 11.67 | 11.71 | 11.47 | 11.57 | 1,597,074 | -0.17(-1.49%) |
Apr 12, 2012 | 12.14 | 12.14 | 11.69 | 11.74 | 2,512,382 | -0.43(-3.55%) |
Apr 11, 2012 | 12.25 | 12.27 | 12.04 | 12.17 | 1,547,349 | +0.03(+0.27%) |
Apr 10, 2012 | 12.31 | 12.38 | 11.93 | 12.14 | 2,081,914 | -0.23(-1.88%) |
Apr 09, 2012 | 12.40 | 12.63 | 12.22 | 12.37 | 1,434,056 | -0.27(-2.17%) |
Apr 05, 2012 | 12.37 | 12.66 | 12.33 | 12.65 | 1,027,552 | +0.17(+1.40%) |
Apr 04, 2012 | 12.55 | 12.55 | 12.31 | 12.47 | 708,403 | -0.12(-0.99%) |
Apr 03, 2012 | 12.50 | 12.70 | 12.36 | 12.60 | 1,308,758 | +0.10(+0.80%) |