Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.90 | 14.19 | 13.79 | 14.16 | 2,041,378 | +0.30(+2.13%) |
Apr 29, 2013 | 13.86 | 13.98 | 13.75 | 13.87 | 2,078,570 | +0.08(+0.60%) |
Apr 26, 2013 | 13.79 | 13.83 | 13.53 | 13.79 | 4,572,830 | -0.04(-0.30%) |
Apr 25, 2013 | 13.37 | 13.89 | 13.29 | 13.83 | 10,675,846 | -0.38(-2.66%) |
Apr 24, 2013 | 13.77 | 14.22 | 13.75 | 14.21 | 2,689,821 | +0.47(+3.41%) |
Apr 23, 2013 | 13.52 | 13.80 | 13.48 | 13.74 | 3,521,622 | +0.34(+2.51%) |
Apr 22, 2013 | 13.17 | 13.55 | 13.15 | 13.40 | 2,792,656 | +0.29(+2.19%) |
Apr 19, 2013 | 12.97 | 13.12 | 12.81 | 13.11 | 1,805,524 | +0.24(+1.85%) |
Apr 18, 2013 | 13.01 | 13.07 | 12.74 | 12.88 | 2,406,912 | -0.10(-0.76%) |
Apr 17, 2013 | 13.24 | 13.26 | 12.78 | 12.97 | 2,692,372 | -0.40(-3.01%) |
Apr 16, 2013 | 13.34 | 13.47 | 13.06 | 13.38 | 2,200,586 | +0.22(+1.69%) |
Apr 15, 2013 | 13.73 | 13.77 | 13.06 | 13.15 | 2,472,381 | -0.74(-5.32%) |
Apr 12, 2013 | 13.86 | 14.02 | 13.75 | 13.89 | 1,253,557 | -0.08(-0.59%) |
Apr 11, 2013 | 13.90 | 14.01 | 13.88 | 13.98 | 1,292,505 | +0.09(+0.65%) |
Apr 10, 2013 | 13.65 | 13.95 | 13.37 | 13.89 | 4,579,405 | +0.28(+2.05%) |
Apr 09, 2013 | 13.52 | 13.72 | 13.46 | 13.61 | 1,926,740 | +0.11(+0.85%) |
Apr 08, 2013 | 13.47 | 13.50 | 13.20 | 13.49 | 2,171,083 | +0.07(+0.55%) |
Apr 05, 2013 | 13.12 | 13.42 | 13.07 | 13.42 | 3,795,073 | +0.00(+0.00%) |
Apr 04, 2013 | 13.64 | 13.75 | 13.32 | 13.42 | 3,381,778 | -0.22(-1.63%) |
Apr 03, 2013 | 14.10 | 14.14 | 13.58 | 13.64 | 3,503,308 | -0.46(-3.26%) |
Apr 02, 2013 | 14.61 | 14.68 | 14.05 | 14.10 | 2,443,149 | -0.40(-2.77%) |
Apr 01, 2013 | 14.65 | 14.71 | 14.45 | 14.50 | 2,241,148 | -0.14(-0.95%) |
Mar 28, 2013 | 14.94 | 14.98 | 14.57 | 14.64 | 2,169,779 | -0.25(-1.71%) |
Mar 27, 2013 | 14.68 | 14.90 | 14.65 | 14.90 | 2,109,683 | +0.12(+0.78%) |
Mar 26, 2013 | 14.58 | 14.85 | 14.47 | 14.78 | 2,656,211 | +0.29(+1.98%) |
Mar 25, 2013 | 14.52 | 14.63 | 14.37 | 14.49 | 1,697,917 | +0.07(+0.46%) |
Mar 22, 2013 | 14.62 | 14.69 | 14.29 | 14.43 | 1,842,532 | -0.07(-0.51%) |
Mar 21, 2013 | 14.61 | 14.71 | 14.47 | 14.50 | 1,467,191 | -0.25(-1.67%) |
Mar 20, 2013 | 14.67 | 14.83 | 14.61 | 14.75 | 1,198,981 | +0.18(+1.24%) |
Mar 19, 2013 | 14.70 | 14.85 | 14.46 | 14.57 | 1,998,121 | -0.11(-0.73%) |
Mar 18, 2013 | 14.62 | 14.81 | 14.54 | 14.67 | 2,047,527 | -0.23(-1.54%) |
Mar 15, 2013 | 14.83 | 14.94 | 14.68 | 14.90 | 2,293,706 | +0.07(+0.44%) |
Mar 14, 2013 | 14.74 | 14.84 | 14.71 | 14.84 | 2,379,115 | +0.11(+0.78%) |
Mar 13, 2013 | 14.55 | 14.72 | 14.53 | 14.72 | 1,354,600 | +0.15(+1.01%) |
Mar 12, 2013 | 14.58 | 14.64 | 14.49 | 14.57 | 1,400,247 | -0.01(-0.06%) |
Mar 11, 2013 | 14.44 | 14.71 | 14.42 | 14.58 | 1,916,361 | +0.07(+0.51%) |
Mar 08, 2013 | 14.48 | 14.57 | 14.39 | 14.51 | 1,498,202 | +0.16(+1.14%) |
Mar 07, 2013 | 14.35 | 14.48 | 14.29 | 14.35 | 2,049,449 | +0.06(+0.40%) |
Mar 06, 2013 | 14.20 | 14.35 | 14.07 | 14.29 | 2,031,385 | +0.20(+1.39%) |
Mar 05, 2013 | 13.90 | 14.12 | 13.90 | 14.09 | 2,057,919 | +0.35(+2.56%) |
Mar 04, 2013 | 13.68 | 13.83 | 13.59 | 13.74 | 1,657,315 | -0.02(-0.18%) |
Mar 01, 2013 | 13.55 | 13.96 | 13.41 | 13.76 | 3,051,327 | +0.07(+0.48%) |
Feb 28, 2013 | 13.70 | 13.83 | 13.64 | 13.70 | 1,333,975 | +0.00(+0.00%) |
Feb 27, 2013 | 13.47 | 13.82 | 13.46 | 13.70 | 1,824,384 | +0.25(+1.83%) |
Feb 26, 2013 | 13.35 | 13.51 | 13.17 | 13.45 | 3,019,342 | -0.02(-0.18%) |
Feb 22, 2013 | 13.62 | 13.66 | 13.39 | 13.48 | 1,281,206 | +0.01(+0.06%) |
Feb 21, 2013 | 13.81 | 14.12 | 13.34 | 13.47 | 5,089,740 | -0.14(-1.02%) |
Feb 20, 2013 | 14.00 | 14.05 | 13.54 | 13.61 | 3,117,690 | -0.46(-3.26%) |
Feb 19, 2013 | 14.07 | 14.16 | 13.92 | 14.07 | 1,841,044 | +0.00(+0.00%) |
Feb 15, 2013 | 14.08 | 14.31 | 14.04 | 14.07 | 2,178,279 | -0.02(-0.12%) |
Feb 14, 2013 | 13.81 | 14.12 | 13.81 | 14.08 | 1,576,706 | +0.16(+1.18%) |
Feb 13, 2013 | 13.79 | 14.03 | 13.74 | 13.92 | 2,124,447 | +0.19(+1.37%) |
Feb 12, 2013 | 13.70 | 13.78 | 13.65 | 13.73 | 1,111,973 | -0.03(-0.24%) |
Feb 11, 2013 | 13.65 | 13.77 | 13.61 | 13.76 | 1,029,651 | +0.07(+0.54%) |
Feb 08, 2013 | 13.55 | 13.72 | 13.51 | 13.69 | 1,684,907 | +0.16(+1.21%) |
Feb 07, 2013 | 13.58 | 13.67 | 13.35 | 13.53 | 1,107,686 | -0.07(-0.48%) |
Feb 06, 2013 | 13.45 | 13.60 | 13.40 | 13.59 | 1,566,768 | +0.47(+3.56%) |
Feb 04, 2013 | 13.22 | 13.31 | 13.05 | 13.13 | 2,486,599 | -0.25(-1.90%) |
Feb 01, 2013 | 13.26 | 13.47 | 13.26 | 13.38 | 1,746,187 | +0.21(+1.62%) |
Jan 31, 2013 | 13.06 | 13.21 | 12.95 | 13.17 | 1,885,973 | +0.02(+0.12%) |
Jan 30, 2013 | 13.36 | 13.41 | 13.11 | 13.15 | 2,634,276 | -0.28(-2.07%) |
Jan 29, 2013 | 13.58 | 13.64 | 13.40 | 13.43 | 3,179,263 | -0.24(-1.74%) |
Jan 28, 2013 | 13.57 | 13.78 | 13.53 | 13.67 | 4,579,673 | +0.10(+0.72%) |
Jan 25, 2013 | 13.28 | 13.78 | 13.24 | 13.57 | 4,085,122 | +0.43(+3.24%) |
Jan 24, 2013 | 12.77 | 13.22 | 12.70 | 13.14 | 3,867,258 | +0.40(+3.15%) |
Jan 23, 2013 | 12.74 | 12.80 | 12.62 | 12.74 | 1,545,776 | -0.01(-0.06%) |
Jan 22, 2013 | 12.76 | 12.81 | 12.68 | 12.75 | 2,093,757 | -0.04(-0.32%) |
Jan 18, 2013 | 12.78 | 12.90 | 12.64 | 12.79 | 1,397,766 | -0.05(-0.38%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.80 | 12.84 | 3,908,366 | +0.13(+1.03%) |
Jan 16, 2013 | 12.97 | 13.05 | 12.69 | 12.71 | 3,928,736 | -0.29(-2.20%) |
Jan 15, 2013 | 12.45 | 13.03 | 12.42 | 12.99 | 5,471,616 | +0.14(+1.08%) |
Jan 14, 2013 | 12.76 | 12.86 | 12.72 | 12.86 | 2,100,554 | +0.07(+0.58%) |
Jan 11, 2013 | 12.91 | 12.94 | 12.54 | 12.78 | 2,394,519 | -0.11(-0.89%) |
Jan 10, 2013 | 12.99 | 13.00 | 12.79 | 12.90 | 1,285,898 | +0.01(+0.06%) |
Jan 09, 2013 | 12.90 | 13.01 | 12.72 | 12.89 | 2,695,468 | +0.06(+0.45%) |
Jan 08, 2013 | 13.04 | 13.08 | 12.74 | 12.83 | 3,294,033 | -0.24(-1.82%) |
Jan 07, 2013 | 13.17 | 13.28 | 13.04 | 13.07 | 1,831,305 | -0.24(-1.78%) |
Jan 04, 2013 | 13.36 | 13.41 | 13.17 | 13.31 | 1,939,549 | +0.02(+0.12%) |
Jan 03, 2013 | 13.24 | 13.39 | 13.03 | 13.29 | 2,631,275 | +0.02(+0.18%) |
Jan 02, 2013 | 13.06 | 13.28 | 12.78 | 13.26 | 3,682,530 | +0.48(+3.78%) |
Dec 31, 2012 | 12.36 | 12.82 | 12.32 | 12.78 | 2,653,675 | +0.43(+3.45%) |
Dec 28, 2012 | 12.37 | 12.49 | 12.33 | 12.36 | 1,948,854 | -0.12(-0.98%) |
Dec 27, 2012 | 12.48 | 12.56 | 12.27 | 12.48 | 1,875,165 | +0.05(+0.40%) |
Dec 26, 2012 | 12.43 | 12.62 | 12.40 | 12.43 | 1,346,878 | +0.00(+0.00%) |
Dec 24, 2012 | 12.42 | 12.50 | 12.33 | 12.43 | 755,990 | -0.06(-0.46%) |
Dec 21, 2012 | 12.30 | 12.55 | 12.18 | 12.49 | 3,589,936 | -0.05(-0.39%) |
Dec 20, 2012 | 12.46 | 12.54 | 12.40 | 12.54 | 2,135,367 | +0.11(+0.86%) |
Dec 19, 2012 | 12.39 | 12.45 | 12.31 | 12.43 | 2,562,721 | +0.12(+1.00%) |
Dec 18, 2012 | 12.01 | 12.31 | 12.01 | 12.31 | 1,949,689 | +0.28(+2.31%) |
Dec 17, 2012 | 11.91 | 12.03 | 11.86 | 12.03 | 1,889,065 | +0.17(+1.45%) |
Dec 14, 2012 | 11.84 | 11.92 | 11.76 | 11.86 | 1,666,405 | +0.02(+0.21%) |
Dec 13, 2012 | 11.99 | 12.04 | 11.78 | 11.83 | 1,354,769 | -0.14(-1.16%) |
Dec 12, 2012 | 11.99 | 12.08 | 11.88 | 11.97 | 1,719,019 | +0.06(+0.48%) |
Dec 11, 2012 | 11.97 | 12.04 | 11.81 | 11.91 | 2,359,142 | +0.05(+0.41%) |
Dec 10, 2012 | 11.86 | 11.87 | 11.79 | 11.86 | 1,368,128 | +0.01(+0.07%) |
Dec 07, 2012 | 11.85 | 11.89 | 11.72 | 11.86 | 2,344,671 | +0.10(+0.84%) |
Dec 06, 2012 | 11.76 | 11.80 | 11.66 | 11.76 | 1,307,703 | +0.07(+0.56%) |
Dec 05, 2012 | 11.83 | 11.87 | 11.67 | 11.69 | 2,364,118 | -0.11(-0.90%) |
Dec 04, 2012 | 11.47 | 11.80 | 11.45 | 11.80 | 2,450,444 | +0.19(+1.62%) |
Nov 30, 2012 | 11.68 | 11.72 | 11.55 | 11.61 | 2,179,724 | -0.07(-0.56%) |
Nov 29, 2012 | 11.65 | 11.73 | 11.50 | 11.68 | 2,093,602 | +0.19(+1.64%) |
Nov 28, 2012 | 11.26 | 11.51 | 11.15 | 11.49 | 1,543,016 | +0.17(+1.52%) |
Nov 27, 2012 | 11.34 | 11.56 | 11.31 | 11.32 | 2,261,614 | -0.02(-0.14%) |
Nov 26, 2012 | 11.32 | 11.50 | 11.27 | 11.33 | 1,686,969 | -0.09(-0.79%) |
Nov 23, 2012 | 11.28 | 11.48 | 11.23 | 11.42 | 615,234 | +0.22(+1.97%) |
Nov 21, 2012 | 11.14 | 11.31 | 11.14 | 11.20 | 1,546,644 | +0.12(+1.11%) |
Nov 20, 2012 | 10.93 | 11.19 | 10.90 | 11.08 | 2,252,768 | +0.10(+0.89%) |
Nov 19, 2012 | 10.86 | 10.98 | 10.85 | 10.98 | 2,795,852 | +0.36(+3.39%) |
Nov 16, 2012 | 10.61 | 10.69 | 10.40 | 10.62 | 3,712,995 | -0.04(-0.38%) |
Nov 15, 2012 | 10.85 | 11.00 | 10.64 | 10.66 | 2,754,304 | -0.19(-1.74%) |
Nov 14, 2012 | 11.04 | 11.06 | 10.80 | 10.85 | 3,341,230 | -0.18(-1.63%) |
Nov 13, 2012 | 10.90 | 11.17 | 10.89 | 11.03 | 2,400,340 | +0.03(+0.30%) |
Nov 12, 2012 | 11.09 | 11.14 | 10.98 | 11.00 | 1,198,865 | +0.00(+0.00%) |
Nov 09, 2012 | 10.85 | 11.28 | 10.85 | 11.00 | 2,525,312 | +0.03(+0.30%) |
Nov 08, 2012 | 11.37 | 11.46 | 10.96 | 10.96 | 4,083,075 | -0.41(-3.60%) |
Nov 07, 2012 | 11.54 | 11.55 | 11.29 | 11.37 | 2,926,909 | -0.37(-3.14%) |
Nov 06, 2012 | 11.59 | 11.79 | 11.53 | 11.74 | 2,568,949 | +0.21(+1.84%) |
Nov 05, 2012 | 11.32 | 11.57 | 11.30 | 11.53 | 2,695,975 | +0.19(+1.65%) |
Nov 02, 2012 | 11.47 | 11.47 | 11.18 | 11.34 | 2,962,239 | -0.04(-0.36%) |
Nov 01, 2012 | 10.80 | 11.49 | 10.75 | 11.38 | 5,363,155 | +0.64(+6.00%) |
Oct 31, 2012 | 10.51 | 10.75 | 10.51 | 10.74 | 3,915,471 | +0.23(+2.17%) |
Oct 26, 2012 | 10.40 | 10.51 | 10.51 | 10.51 | 8,331,588 | -0.27(-2.50%) |
Oct 25, 2012 | 10.58 | 10.89 | 10.44 | 10.78 | 3,517,420 | +0.33(+3.12%) |
Oct 24, 2012 | 10.54 | 10.62 | 10.35 | 10.45 | 1,648,988 | +0.01(+0.08%) |
Oct 23, 2012 | 10.49 | 10.49 | 10.25 | 10.44 | 2,518,619 | -0.08(-0.78%) |
Oct 19, 2012 | 10.71 | 10.84 | 10.45 | 10.53 | 2,268,047 | -0.32(-2.93%) |
Oct 18, 2012 | 10.75 | 10.93 | 10.71 | 10.84 | 1,743,274 | +0.04(+0.38%) |
Oct 17, 2012 | 10.61 | 10.81 | 10.54 | 10.80 | 1,309,439 | +0.22(+2.08%) |
Oct 16, 2012 | 10.38 | 10.59 | 10.31 | 10.58 | 1,083,274 | +0.27(+2.61%) |
Oct 15, 2012 | 10.35 | 10.40 | 10.19 | 10.31 | 2,393,368 | -0.01(-0.08%) |
Oct 12, 2012 | 10.32 | 10.40 | 10.22 | 10.32 | 1,438,191 | -0.01(-0.08%) |
Oct 11, 2012 | 10.31 | 10.41 | 10.22 | 10.33 | 2,068,663 | +0.18(+1.77%) |
Oct 10, 2012 | 10.38 | 10.42 | 10.08 | 10.15 | 4,189,616 | -0.42(-3.94%) |
Oct 09, 2012 | 10.60 | 10.65 | 10.54 | 10.57 | 2,010,249 | -0.05(-0.46%) |
Oct 08, 2012 | 10.56 | 10.67 | 10.53 | 10.62 | 1,755,817 | -0.06(-0.54%) |
Oct 05, 2012 | 10.78 | 10.93 | 10.62 | 10.67 | 2,455,593 | -0.02(-0.15%) |
Oct 04, 2012 | 10.37 | 10.69 | 10.19 | 10.69 | 4,456,547 | +0.37(+3.56%) |
Oct 03, 2012 | 10.24 | 10.42 | 10.10 | 10.32 | 2,656,090 | +0.11(+1.12%) |
Oct 02, 2012 | 10.17 | 10.24 | 9.898 | 10.21 | 4,061,456 | +0.11(+1.13%) |
Oct 01, 2012 | 10.13 | 10.30 | 10.02 | 10.09 | 3,494,151 | +0.06(+0.57%) |
Sep 28, 2012 | 9.987 | 10.19 | 9.938 | 10.04 | 3,006,586 | -0.04(-0.40%) |
Sep 27, 2012 | 10.12 | 10.20 | 10.000 | 10.08 | 2,174,676 | +0.02(+0.16%) |
Sep 26, 2012 | 10.14 | 10.23 | 10.00 | 10.06 | 2,379,186 | -0.11(-1.04%) |
Sep 25, 2012 | 10.82 | 10.84 | 10.17 | 10.17 | 2,939,040 | -0.57(-5.32%) |
Sep 24, 2012 | 10.88 | 10.88 | 10.67 | 10.74 | 2,404,413 | -0.24(-2.23%) |
Sep 21, 2012 | 11.12 | 11.15 | 10.92 | 10.98 | 3,248,168 | +0.08(+0.75%) |
Sep 20, 2012 | 10.71 | 10.93 | 10.51 | 10.90 | 2,910,897 | +0.03(+0.30%) |
Sep 19, 2012 | 10.98 | 11.06 | 10.85 | 10.87 | 4,199,885 | -0.21(-1.91%) |
Sep 18, 2012 | 11.20 | 11.28 | 10.85 | 11.08 | 2,266,774 | -0.17(-1.52%) |
Sep 17, 2012 | 11.47 | 11.53 | 11.15 | 11.25 | 1,785,380 | -0.33(-2.89%) |
Sep 14, 2012 | 11.37 | 11.61 | 11.14 | 11.59 | 3,876,447 | +0.24(+2.16%) |
Sep 13, 2012 | 11.38 | 11.44 | 10.96 | 11.34 | 4,459,291 | -0.01(-0.07%) |
Sep 12, 2012 | 11.66 | 11.75 | 11.30 | 11.35 | 2,830,824 | -0.35(-3.00%) |
Sep 11, 2012 | 11.55 | 11.73 | 11.50 | 11.70 | 1,559,940 | +0.21(+1.85%) |
Sep 10, 2012 | 11.74 | 11.83 | 11.49 | 11.49 | 1,807,466 | -0.33(-2.83%) |
Sep 07, 2012 | 11.65 | 11.83 | 11.62 | 11.82 | 1,919,993 | +0.24(+2.04%) |
Sep 06, 2012 | 11.30 | 11.64 | 11.19 | 11.59 | 2,013,167 | +0.42(+3.72%) |
Sep 05, 2012 | 11.15 | 11.24 | 11.02 | 11.17 | 1,110,715 | +0.05(+0.44%) |
Sep 04, 2012 | 11.16 | 11.19 | 10.93 | 11.12 | 1,674,974 | -0.02(-0.22%) |
Aug 31, 2012 | 11.24 | 11.30 | 11.05 | 11.15 | 964,938 | +0.07(+0.66%) |
Aug 30, 2012 | 11.23 | 11.29 | 11.06 | 11.07 | 1,082,162 | -0.25(-2.23%) |
Aug 29, 2012 | 10.99 | 11.38 | 10.96 | 11.33 | 2,616,386 | +0.20(+1.83%) |
Aug 27, 2012 | 11.09 | 11.20 | 11.00 | 11.12 | 914,265 | +0.09(+0.81%) |
Aug 24, 2012 | 11.10 | 11.11 | 10.93 | 11.03 | 1,462,232 | -0.07(-0.59%) |
Aug 23, 2012 | 11.35 | 11.40 | 11.08 | 11.10 | 1,799,270 | -0.30(-2.65%) |
Aug 22, 2012 | 11.52 | 11.55 | 11.30 | 11.40 | 1,370,442 | -0.20(-1.69%) |
Aug 21, 2012 | 11.70 | 11.82 | 11.52 | 11.59 | 1,409,551 | -0.07(-0.56%) |
Aug 20, 2012 | 11.83 | 11.84 | 11.51 | 11.66 | 1,172,778 | -0.17(-1.45%) |
Aug 17, 2012 | 11.76 | 12.03 | 11.64 | 11.83 | 2,465,450 | +0.03(+0.28%) |
Aug 16, 2012 | 11.46 | 11.88 | 11.46 | 11.80 | 2,340,456 | +0.32(+2.77%) |
Aug 15, 2012 | 11.23 | 11.62 | 11.20 | 11.48 | 1,999,847 | +0.20(+1.81%) |
Aug 14, 2012 | 11.35 | 11.44 | 11.20 | 11.28 | 2,052,775 | +0.06(+0.51%) |
Aug 13, 2012 | 11.06 | 11.25 | 11.01 | 11.22 | 1,785,989 | +0.09(+0.81%) |
Aug 10, 2012 | 10.94 | 11.16 | 10.94 | 11.13 | 1,485,008 | +0.09(+0.81%) |
Aug 09, 2012 | 10.87 | 11.15 | 10.87 | 11.04 | 1,709,547 | +0.13(+1.20%) |
Aug 08, 2012 | 10.88 | 11.03 | 10.75 | 10.91 | 1,364,371 | -0.05(-0.45%) |
Aug 07, 2012 | 10.73 | 11.06 | 10.73 | 10.96 | 2,690,529 | +0.30(+2.82%) |
Aug 06, 2012 | 10.29 | 10.74 | 10.28 | 10.66 | 1,921,680 | +0.42(+4.13%) |
Aug 03, 2012 | 10.34 | 10.37 | 10.11 | 10.23 | 3,038,838 | +0.21(+2.11%) |
Aug 02, 2012 | 10.10 | 10.45 | 9.853 | 10.02 | 3,179,519 | -0.26(-2.53%) |
Aug 01, 2012 | 10.81 | 10.28 | 10.28 | 10.28 | 3,922,841 | -0.43(-4.02%) |
Jul 31, 2012 | 10.81 | 10.96 | 10.59 | 10.71 | 3,352,909 | -0.07(-0.68%) |
Jul 30, 2012 | 11.10 | 11.31 | 10.78 | 10.79 | 2,665,460 | -0.27(-2.43%) |
Jul 27, 2012 | 10.60 | 11.17 | 10.60 | 11.06 | 4,116,398 | +0.50(+4.70%) |
Jul 26, 2012 | 9.755 | 10.71 | 9.731 | 10.56 | 9,341,238 | +1.36(+14.75%) |
Jul 25, 2012 | 9.300 | 9.373 | 9.048 | 9.202 | 2,068,589 | +0.01(+0.09%) |
Jul 24, 2012 | 9.544 | 9.544 | 9.064 | 9.194 | 3,164,709 | -0.32(-3.33%) |
Jul 23, 2012 | 9.381 | 9.568 | 9.308 | 9.511 | 1,370,601 | -0.16(-1.68%) |
Jul 20, 2012 | 9.601 | 9.735 | 9.544 | 9.674 | 2,228,567 | -0.07(-0.67%) |
Jul 19, 2012 | 9.772 | 9.902 | 9.625 | 9.739 | 2,009,925 | -0.01(-0.08%) |
Jul 18, 2012 | 9.593 | 9.910 | 9.560 | 9.747 | 2,396,557 | +0.09(+0.93%) |
Jul 17, 2012 | 9.690 | 9.739 | 9.320 | 9.658 | 3,170,069 | +0.02(+0.25%) |
Jul 16, 2012 | 9.820 | 9.849 | 9.528 | 9.633 | 4,068,273 | -0.26(-2.63%) |
Jul 13, 2012 | 9.625 | 9.934 | 9.593 | 9.893 | 2,797,449 | +0.30(+3.14%) |
Jul 12, 2012 | 9.633 | 9.707 | 9.365 | 9.593 | 4,530,573 | -0.18(-1.83%) |
Jul 11, 2012 | 9.731 | 9.902 | 9.625 | 9.772 | 3,883,516 | +0.07(+0.75%) |
Jul 10, 2012 | 10.25 | 10.38 | 9.446 | 9.698 | 4,228,531 | -0.46(-4.56%) |
Jul 09, 2012 | 10.17 | 10.26 | 9.991 | 10.16 | 1,303,097 | -0.08(-0.79%) |
Jul 06, 2012 | 10.49 | 10.58 | 10.13 | 10.24 | 1,633,283 | -0.46(-4.26%) |
Jul 05, 2012 | 10.50 | 10.79 | 10.46 | 10.70 | 2,068,031 | +0.20(+1.94%) |
Jul 03, 2012 | 10.12 | 10.53 | 10.10 | 10.50 | 1,863,277 | +0.41(+4.11%) |
Jul 02, 2012 | 10.37 | 10.43 | 9.853 | 10.08 | 4,667,653 | -0.33(-3.20%) |
Jun 29, 2012 | 10.48 | 10.54 | 10.15 | 10.41 | 2,853,016 | +0.27(+2.64%) |
Jun 28, 2012 | 10.21 | 10.45 | 10.10 | 10.15 | 2,485,737 | -0.26(-2.50%) |
Jun 27, 2012 | 10.11 | 10.45 | 10.11 | 10.41 | 1,544,601 | +0.33(+3.23%) |
Jun 26, 2012 | 10.14 | 10.23 | 9.893 | 10.08 | 1,741,401 | -0.06(-0.56%) |
Jun 25, 2012 | 10.26 | 10.28 | 9.828 | 10.14 | 3,073,718 | -0.39(-3.71%) |
Jun 22, 2012 | 10.38 | 10.55 | 10.21 | 10.53 | 7,299,743 | +0.24(+2.29%) |
Jun 21, 2012 | 10.84 | 10.86 | 10.16 | 10.29 | 2,639,155 | -0.54(-5.03%) |
Jun 20, 2012 | 10.80 | 10.97 | 10.63 | 10.84 | 1,963,005 | +0.06(+0.60%) |
Jun 19, 2012 | 10.15 | 10.85 | 10.15 | 10.77 | 2,836,062 | +0.71(+7.03%) |
Jun 18, 2012 | 9.959 | 10.09 | 9.837 | 10.06 | 1,786,718 | +0.02(+0.16%) |
Jun 15, 2012 | 9.991 | 10.06 | 9.885 | 10.05 | 1,828,909 | +0.11(+1.06%) |
Jun 14, 2012 | 9.885 | 10.15 | 9.812 | 9.942 | 4,160,904 | +0.05(+0.49%) |
Jun 13, 2012 | 10.25 | 10.27 | 9.796 | 9.893 | 3,132,509 | -0.43(-4.17%) |
Jun 12, 2012 | 10.09 | 10.37 | 10.02 | 10.32 | 3,363,514 | +0.28(+2.83%) |
Jun 11, 2012 | 10.85 | 10.89 | 10.04 | 10.04 | 2,767,193 | -0.63(-5.94%) |
Jun 08, 2012 | 10.38 | 10.72 | 10.14 | 10.67 | 2,643,307 | +0.23(+2.18%) |
Jun 07, 2012 | 10.79 | 10.91 | 10.38 | 10.45 | 4,067,455 | -0.12(-1.15%) |
Jun 06, 2012 | 10.31 | 10.68 | 10.29 | 10.57 | 2,412,834 | +0.40(+3.92%) |
Jun 05, 2012 | 9.861 | 10.22 | 9.788 | 10.17 | 2,516,497 | +0.26(+2.63%) |
Jun 04, 2012 | 10.26 | 10.32 | 9.755 | 9.910 | 5,330,871 | -0.34(-3.33%) |
Jun 01, 2012 | 10.40 | 10.45 | 10.10 | 10.25 | 5,372,497 | -0.58(-5.33%) |
May 31, 2012 | 11.15 | 11.19 | 10.33 | 10.83 | 6,971,035 | -0.33(-2.99%) |
May 30, 2012 | 11.28 | 11.41 | 11.07 | 11.16 | 2,793,461 | -0.33(-2.83%) |
May 29, 2012 | 11.06 | 11.51 | 11.01 | 11.49 | 2,331,841 | +0.60(+5.53%) |
May 25, 2012 | 11.06 | 11.07 | 10.83 | 10.89 | 1,687,149 | -0.14(-1.25%) |
May 24, 2012 | 11.15 | 11.19 | 10.75 | 11.02 | 3,715,426 | -0.12(-1.09%) |
May 23, 2012 | 10.38 | 11.36 | 10.34 | 11.15 | 4,891,636 | +0.67(+6.36%) |
May 22, 2012 | 10.50 | 10.71 | 10.40 | 10.48 | 2,362,904 | +0.02(+0.16%) |
May 21, 2012 | 10.06 | 10.50 | 10.02 | 10.46 | 1,762,330 | +0.41(+4.13%) |
May 18, 2012 | 10.15 | 10.23 | 9.877 | 10.05 | 4,047,394 | -0.07(-0.72%) |
May 17, 2012 | 10.66 | 10.67 | 10.10 | 10.12 | 4,465,879 | -0.51(-4.82%) |
May 16, 2012 | 10.82 | 11.06 | 10.62 | 10.63 | 2,985,288 | -0.13(-1.21%) |
May 15, 2012 | 11.06 | 11.19 | 10.71 | 10.76 | 2,963,980 | -0.34(-3.08%) |
May 14, 2012 | 11.10 | 11.32 | 11.04 | 11.10 | 3,365,468 | -0.20(-1.73%) |
May 11, 2012 | 11.12 | 11.59 | 11.10 | 11.30 | 3,233,425 | +0.01(+0.07%) |
May 10, 2012 | 11.21 | 11.50 | 11.21 | 11.29 | 2,798,318 | +0.24(+2.13%) |
May 09, 2012 | 11.01 | 11.21 | 10.93 | 11.06 | 2,961,509 | -0.13(-1.16%) |
May 08, 2012 | 10.98 | 11.20 | 10.86 | 11.19 | 3,652,767 | +0.09(+0.80%) |
May 07, 2012 | 11.01 | 11.28 | 10.98 | 11.10 | 2,285,965 | +0.01(+0.07%) |
May 04, 2012 | 11.21 | 11.23 | 11.02 | 11.09 | 3,836,349 | -0.26(-2.28%) |
May 03, 2012 | 11.75 | 11.77 | 11.29 | 11.35 | 2,922,390 | -0.40(-3.45%) |
May 02, 2012 | 11.74 | 11.81 | 11.60 | 11.75 | 2,524,945 | -0.13(-1.09%) |