Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.40 | 14.51 | 14.40 | 14.49 | 294,717 | +0.06(+0.44%) |
Apr 29, 2013 | 14.40 | 14.44 | 14.35 | 14.43 | 83,761 | +0.10(+0.67%) |
Apr 26, 2013 | 14.42 | 14.42 | 14.30 | 14.34 | 224,932 | -0.08(-0.57%) |
Apr 25, 2013 | 14.49 | 14.49 | 14.35 | 14.42 | 184,879 | +0.02(+0.13%) |
Apr 24, 2013 | 14.28 | 14.41 | 14.28 | 14.40 | 797,478 | +0.13(+0.94%) |
Apr 23, 2013 | 14.12 | 14.27 | 14.12 | 14.27 | 327,612 | +0.25(+1.78%) |
Apr 22, 2013 | 14.05 | 14.05 | 13.89 | 14.02 | 318,456 | -0.00(-0.02%) |
Apr 19, 2013 | 13.90 | 14.02 | 13.86 | 14.02 | 488,689 | +0.16(+1.14%) |
Apr 18, 2013 | 13.93 | 14.01 | 13.82 | 13.86 | 903,549 | -0.13(-0.90%) |
Apr 17, 2013 | 14.10 | 14.10 | 13.95 | 13.99 | 311,298 | -0.18(-1.29%) |
Apr 16, 2013 | 14.04 | 14.17 | 14.03 | 14.17 | 153,750 | +0.23(+1.67%) |
Apr 15, 2013 | 14.29 | 14.29 | 13.94 | 13.94 | 337,002 | -0.39(-2.75%) |
Apr 12, 2013 | 14.33 | 14.39 | 14.27 | 14.33 | 219,687 | -0.04(-0.29%) |
Apr 11, 2013 | 14.28 | 14.42 | 14.28 | 14.37 | 466,289 | +0.11(+0.77%) |
Apr 10, 2013 | 14.17 | 14.27 | 14.13 | 14.26 | 266,979 | +0.14(+0.97%) |
Apr 09, 2013 | 14.14 | 14.18 | 14.07 | 14.13 | 208,077 | +0.02(+0.12%) |
Apr 08, 2013 | 13.99 | 14.11 | 13.97 | 14.11 | 381,024 | +0.11(+0.82%) |
Apr 05, 2013 | 13.89 | 13.99 | 13.81 | 13.99 | 154,043 | -0.07(-0.47%) |
Apr 04, 2013 | 14.03 | 14.08 | 13.97 | 14.06 | 348,271 | +0.05(+0.37%) |
Apr 03, 2013 | 14.24 | 14.24 | 13.99 | 14.01 | 7,375,365 | -0.15(-1.08%) |
Apr 02, 2013 | 14.20 | 14.21 | 14.12 | 14.16 | 676,795 | +0.05(+0.37%) |
Apr 01, 2013 | 14.23 | 14.23 | 14.08 | 14.11 | 389,185 | -0.07(-0.52%) |
Mar 28, 2013 | 14.07 | 14.18 | 14.07 | 14.18 | 643,808 | +0.10(+0.72%) |
Mar 27, 2013 | 14.01 | 14.09 | 13.97 | 14.08 | 85,729 | +0.02(+0.17%) |
Mar 26, 2013 | 14.04 | 14.09 | 14.04 | 14.06 | 155,747 | +0.05(+0.37%) |
Mar 25, 2013 | 14.07 | 14.09 | 13.93 | 14.01 | 612,804 | -0.01(-0.10%) |
Mar 22, 2013 | 13.98 | 14.04 | 13.98 | 14.02 | 131,840 | +0.05(+0.39%) |
Mar 21, 2013 | 14.01 | 14.04 | 13.92 | 13.96 | 240,763 | -0.09(-0.62%) |
Mar 20, 2013 | 14.03 | 14.08 | 14.02 | 14.05 | 374,795 | +0.08(+0.55%) |
Mar 19, 2013 | 14.02 | 14.03 | 13.91 | 13.98 | 159,285 | -0.01(-0.08%) |
Mar 18, 2013 | 13.92 | 14.05 | 13.85 | 13.99 | 312,549 | -0.07(-0.52%) |
Mar 15, 2013 | 14.07 | 14.09 | 14.02 | 14.06 | 89,244 | -0.03(-0.20%) |
Mar 14, 2013 | 14.03 | 14.09 | 14.02 | 14.09 | 104,463 | +0.11(+0.78%) |
Mar 13, 2013 | 13.92 | 13.99 | 13.91 | 13.98 | 282,005 | +0.07(+0.53%) |
Mar 12, 2013 | 13.89 | 13.93 | 13.88 | 13.91 | 142,143 | +0.01(+0.10%) |
Mar 11, 2013 | 13.83 | 13.90 | 13.81 | 13.89 | 459,926 | +0.09(+0.67%) |
Mar 08, 2013 | 13.79 | 13.80 | 13.74 | 13.80 | 191,037 | +0.12(+0.88%) |
Mar 07, 2013 | 13.64 | 13.70 | 13.63 | 13.68 | 298,843 | +0.05(+0.34%) |
Mar 06, 2013 | 13.64 | 13.71 | 13.60 | 13.63 | 272,537 | +0.04(+0.30%) |
Mar 05, 2013 | 13.46 | 13.66 | 13.46 | 13.59 | 316,034 | +0.17(+1.24%) |
Mar 04, 2013 | 13.30 | 13.43 | 13.29 | 13.43 | 568,335 | +0.08(+0.63%) |
Mar 01, 2013 | 13.30 | 13.36 | 13.16 | 13.34 | 1,024,151 | +0.00(+0.02%) |
Feb 28, 2013 | 13.34 | 13.43 | 13.33 | 13.34 | 317,691 | +0.02(+0.16%) |
Feb 27, 2013 | 13.16 | 13.33 | 13.16 | 13.32 | 440,094 | +0.14(+1.03%) |
Feb 26, 2013 | 13.14 | 13.20 | 13.04 | 13.18 | 532,745 | -0.21(-1.57%) |
Feb 22, 2013 | 13.33 | 13.40 | 13.33 | 13.39 | 234,221 | +0.15(+1.11%) |
Feb 21, 2013 | 13.25 | 13.28 | 13.22 | 13.24 | 67,219 | -0.03(-0.23%) |
Feb 20, 2013 | 13.48 | 13.49 | 13.27 | 13.27 | 379,017 | -0.19(-1.44%) |
Feb 19, 2013 | 13.32 | 13.48 | 13.31 | 13.47 | 565,580 | +0.11(+0.82%) |
Feb 15, 2013 | 13.36 | 13.39 | 13.32 | 13.36 | 69,795 | +0.00(+0.02%) |
Feb 14, 2013 | 13.31 | 13.37 | 13.31 | 13.36 | 107,699 | -0.00(-0.02%) |
Feb 13, 2013 | 13.32 | 13.37 | 13.32 | 13.36 | 494,708 | +0.05(+0.41%) |
Feb 12, 2013 | 13.26 | 13.31 | 13.26 | 13.30 | 68,472 | +0.08(+0.60%) |
Feb 11, 2013 | 13.19 | 13.24 | 13.15 | 13.23 | 137,540 | +0.04(+0.27%) |
Feb 08, 2013 | 13.16 | 13.20 | 13.16 | 13.19 | 139,630 | +0.07(+0.56%) |
Feb 07, 2013 | 13.18 | 13.21 | 13.05 | 13.12 | 398,346 | -0.05(-0.35%) |
Feb 06, 2013 | 13.05 | 13.17 | 13.00 | 13.16 | 332,401 | +0.16(+1.21%) |
Feb 04, 2013 | 13.06 | 13.10 | 12.97 | 13.00 | 98,988 | -0.11(-0.83%) |
Feb 01, 2013 | 13.06 | 13.19 | 12.81 | 13.11 | 758,289 | +0.12(+0.94%) |
Jan 31, 2013 | 12.93 | 13.01 | 12.93 | 12.99 | 124,688 | +0.08(+0.65%) |
Jan 30, 2013 | 12.92 | 12.94 | 12.87 | 12.91 | 89,961 | -0.02(-0.17%) |
Jan 29, 2013 | 12.86 | 12.93 | 12.85 | 12.93 | 269,190 | +0.06(+0.49%) |
Jan 28, 2013 | 12.90 | 12.90 | 12.84 | 12.87 | 39,888 | -0.04(-0.32%) |
Jan 25, 2013 | 12.91 | 12.91 | 12.81 | 12.91 | 100,054 | +0.04(+0.28%) |
Jan 24, 2013 | 12.92 | 12.93 | 12.86 | 12.87 | 146,625 | -0.01(-0.08%) |
Jan 23, 2013 | 12.86 | 12.88 | 12.83 | 12.88 | 288,346 | +0.01(+0.11%) |
Jan 22, 2013 | 12.66 | 12.87 | 12.66 | 12.87 | 3,820,190 | +0.24(+1.87%) |
Jan 18, 2013 | 12.60 | 12.64 | 12.56 | 12.63 | 62,788 | +0.03(+0.24%) |
Jan 17, 2013 | 12.55 | 12.63 | 12.55 | 12.60 | 36,446 | +0.09(+0.70%) |
Jan 16, 2013 | 12.55 | 12.57 | 12.52 | 12.52 | 92,919 | -0.03(-0.22%) |
Jan 15, 2013 | 12.47 | 12.54 | 12.47 | 12.54 | 325,722 | +0.02(+0.20%) |
Jan 14, 2013 | 12.51 | 12.52 | 12.46 | 12.52 | 415,287 | -0.00(-0.02%) |
Jan 11, 2013 | 12.52 | 12.55 | 12.47 | 12.52 | 87,911 | -0.01(-0.09%) |
Jan 10, 2013 | 12.50 | 12.54 | 12.46 | 12.53 | 424,468 | +0.10(+0.79%) |
Jan 09, 2013 | 12.35 | 12.44 | 12.35 | 12.43 | 106,469 | +0.09(+0.71%) |
Jan 08, 2013 | 12.35 | 12.38 | 12.31 | 12.35 | 64,596 | -0.03(-0.26%) |
Jan 07, 2013 | 12.43 | 12.43 | 12.34 | 12.38 | 119,372 | -0.10(-0.76%) |
Jan 04, 2013 | 12.38 | 12.47 | 12.36 | 12.47 | 690,676 | +0.13(+1.08%) |
Jan 03, 2013 | 12.28 | 12.35 | 12.26 | 12.34 | 1,759,330 | +0.08(+0.67%) |
Jan 02, 2013 | 12.20 | 12.26 | 11.98 | 12.26 | 38,510 | +0.28(+2.36%) |
Dec 31, 2012 | 11.83 | 11.98 | 11.79 | 11.98 | 84,061 | +0.14(+1.20%) |
Dec 28, 2012 | 11.85 | 11.90 | 11.83 | 11.83 | 45,197 | -0.07(-0.55%) |
Dec 27, 2012 | 11.96 | 11.96 | 11.80 | 11.90 | 1,683,455 | -0.05(-0.41%) |
Dec 26, 2012 | 11.99 | 11.99 | 11.94 | 11.95 | 45,587 | -0.01(-0.09%) |
Dec 24, 2012 | 11.93 | 11.99 | 11.93 | 11.96 | 40,505 | -0.01(-0.11%) |
Dec 21, 2012 | 11.98 | 12.05 | 11.90 | 11.97 | 177,627 | -0.14(-1.19%) |
Dec 20, 2012 | 12.09 | 12.12 | 12.02 | 12.12 | 147,162 | +0.07(+0.56%) |
Dec 19, 2012 | 12.11 | 12.14 | 12.05 | 12.05 | 32,481 | +0.01(+0.07%) |
Dec 18, 2012 | 11.90 | 12.05 | 11.90 | 12.04 | 101,451 | +0.09(+0.74%) |
Dec 17, 2012 | 11.82 | 11.95 | 11.82 | 11.95 | 36,837 | +0.17(+1.46%) |
Dec 14, 2012 | 11.88 | 11.88 | 11.78 | 11.78 | 1,171,990 | -0.10(-0.82%) |
Dec 13, 2012 | 12.01 | 12.15 | 11.88 | 11.88 | 3,064,509 | -0.11(-0.92%) |
Dec 12, 2012 | 12.06 | 12.09 | 11.99 | 11.99 | 87,369 | -0.01(-0.09%) |
Dec 11, 2012 | 11.99 | 12.02 | 11.98 | 12.00 | 16,877 | +0.03(+0.22%) |
Dec 10, 2012 | 11.93 | 12.00 | 11.91 | 11.97 | 633,370 | +0.01(+0.11%) |
Dec 07, 2012 | 11.99 | 12.00 | 11.93 | 11.96 | 111,274 | +0.03(+0.23%) |
Dec 06, 2012 | 11.93 | 11.94 | 11.89 | 11.93 | 112,614 | +0.01(+0.09%) |
Dec 05, 2012 | 11.88 | 11.95 | 11.84 | 11.92 | 228,839 | +0.09(+0.75%) |
Dec 04, 2012 | 11.81 | 11.85 | 11.79 | 11.83 | 2,007,262 | -0.00(-0.02%) |
Nov 30, 2012 | 11.80 | 11.84 | 11.79 | 11.84 | 44,983 | +0.04(+0.31%) |
Nov 29, 2012 | 11.78 | 11.81 | 11.77 | 11.80 | 28,481 | +0.07(+0.59%) |
Nov 28, 2012 | 11.62 | 11.73 | 11.57 | 11.73 | 53,106 | +0.06(+0.53%) |
Nov 27, 2012 | 11.71 | 11.75 | 11.67 | 11.67 | 31,386 | -0.08(-0.64%) |
Nov 26, 2012 | 11.71 | 11.75 | 11.69 | 11.74 | 24,291 | -0.01(-0.11%) |
Nov 23, 2012 | 11.68 | 11.76 | 11.68 | 11.76 | 96,145 | +0.13(+1.09%) |
Nov 21, 2012 | 11.56 | 11.63 | 11.56 | 11.63 | 87,458 | +0.07(+0.58%) |
Nov 20, 2012 | 11.54 | 11.56 | 11.50 | 11.56 | 72,117 | +0.05(+0.47%) |
Nov 19, 2012 | 11.52 | 11.53 | 11.48 | 11.51 | 450,419 | +0.13(+1.19%) |
Nov 16, 2012 | 11.25 | 11.38 | 11.22 | 11.37 | 198,673 | +0.09(+0.76%) |
Nov 15, 2012 | 11.29 | 11.32 | 11.23 | 11.29 | 302,444 | +0.03(+0.24%) |
Nov 14, 2012 | 11.39 | 11.43 | 11.24 | 11.26 | 60,275 | -0.11(-0.97%) |
Nov 13, 2012 | 11.40 | 11.51 | 11.31 | 11.37 | 39,190 | -0.07(-0.61%) |
Nov 12, 2012 | 11.51 | 11.51 | 11.42 | 11.44 | 354,333 | -0.05(-0.47%) |
Nov 09, 2012 | 11.38 | 11.55 | 11.38 | 11.50 | 113,456 | +0.04(+0.31%) |
Nov 08, 2012 | 11.62 | 11.62 | 11.46 | 11.46 | 128,222 | -0.07(-0.61%) |
Nov 07, 2012 | 11.69 | 11.69 | 11.49 | 11.53 | 74,481 | -0.28(-2.37%) |
Nov 06, 2012 | 11.74 | 11.83 | 11.68 | 11.81 | 51,588 | +0.13(+1.13%) |
Nov 05, 2012 | 11.58 | 11.68 | 11.55 | 11.68 | 497,704 | +0.02(+0.19%) |
Nov 02, 2012 | 11.87 | 11.87 | 11.59 | 11.66 | 199,653 | -0.19(-1.57%) |
Nov 01, 2012 | 11.80 | 11.95 | 11.80 | 11.84 | 586,676 | +0.05(+0.46%) |
Oct 31, 2012 | 11.79 | 11.79 | 11.71 | 11.79 | 136,308 | +0.00(+0.00%) |
Oct 26, 2012 | 11.87 | 11.79 | 11.79 | 11.79 | 55,663 | -0.09(-0.73%) |
Oct 25, 2012 | 11.94 | 11.94 | 11.84 | 11.88 | 178,319 | +0.04(+0.37%) |
Oct 24, 2012 | 11.81 | 11.87 | 11.81 | 11.83 | 29,000 | -0.00(-0.00%) |
Oct 23, 2012 | 11.86 | 11.86 | 11.77 | 11.83 | 228,542 | -0.10(-0.88%) |
Oct 19, 2012 | 12.08 | 12.08 | 11.88 | 11.94 | 86,222 | -0.18(-1.51%) |
Oct 18, 2012 | 12.09 | 12.18 | 12.09 | 12.12 | 166,507 | +0.06(+0.49%) |
Oct 17, 2012 | 12.02 | 12.07 | 11.99 | 12.06 | 208,295 | +0.15(+1.22%) |
Oct 16, 2012 | 11.82 | 11.93 | 11.82 | 11.92 | 131,120 | +0.16(+1.35%) |
Oct 15, 2012 | 11.69 | 11.76 | 11.66 | 11.76 | 19,975 | +0.11(+0.90%) |
Oct 12, 2012 | 11.72 | 11.78 | 11.63 | 11.65 | 103,589 | -0.09(-0.80%) |
Oct 11, 2012 | 11.77 | 11.80 | 11.72 | 11.75 | 43,391 | +0.07(+0.62%) |
Oct 10, 2012 | 11.62 | 11.71 | 11.62 | 11.67 | 123,683 | +0.01(+0.06%) |
Oct 09, 2012 | 11.71 | 11.71 | 11.65 | 11.67 | 9,366 | -0.10(-0.82%) |
Oct 08, 2012 | 11.69 | 11.77 | 11.69 | 11.76 | 556,209 | +0.03(+0.23%) |
Oct 05, 2012 | 11.72 | 11.80 | 11.71 | 11.74 | 57,741 | +0.08(+0.72%) |
Oct 04, 2012 | 11.55 | 11.66 | 11.54 | 11.65 | 72,937 | +0.15(+1.34%) |
Oct 03, 2012 | 11.45 | 11.53 | 11.45 | 11.50 | 14,064 | +0.01(+0.05%) |
Oct 02, 2012 | 11.49 | 11.50 | 11.46 | 11.49 | 148,238 | +0.06(+0.49%) |
Oct 01, 2012 | 11.44 | 11.51 | 11.42 | 11.44 | 114,696 | +0.03(+0.26%) |
Sep 28, 2012 | 11.37 | 11.45 | 11.33 | 11.41 | 51,462 | -0.01(-0.05%) |
Sep 27, 2012 | 11.38 | 11.42 | 11.35 | 11.41 | 53,269 | +0.09(+0.76%) |
Sep 26, 2012 | 11.37 | 11.38 | 11.33 | 11.33 | 153,845 | -0.07(-0.62%) |
Sep 25, 2012 | 11.60 | 11.60 | 11.39 | 11.40 | 130,964 | -0.16(-1.38%) |
Sep 24, 2012 | 11.50 | 11.59 | 11.50 | 11.56 | 33,494 | -0.01(-0.09%) |
Sep 21, 2012 | 11.68 | 11.68 | 11.56 | 11.57 | 308,077 | -0.04(-0.33%) |
Sep 20, 2012 | 11.53 | 11.60 | 11.50 | 11.60 | 124,605 | -0.02(-0.20%) |
Sep 19, 2012 | 11.61 | 11.66 | 11.61 | 11.63 | 17,070 | -0.01(-0.08%) |
Sep 18, 2012 | 11.68 | 11.68 | 11.61 | 11.64 | 169,708 | -0.06(-0.50%) |
Sep 17, 2012 | 11.80 | 11.80 | 11.69 | 11.70 | 229,940 | -0.09(-0.77%) |
Sep 14, 2012 | 11.75 | 11.81 | 11.71 | 11.79 | 123,520 | +0.10(+0.87%) |
Sep 13, 2012 | 11.50 | 11.69 | 11.50 | 11.68 | 156,819 | +0.15(+1.33%) |
Sep 12, 2012 | 11.54 | 11.57 | 11.51 | 11.53 | 133,654 | +0.04(+0.33%) |
Sep 11, 2012 | 11.48 | 11.50 | 11.46 | 11.49 | 514,291 | +0.07(+0.63%) |
Sep 10, 2012 | 11.45 | 11.46 | 11.42 | 11.42 | 62,371 | -0.04(-0.35%) |
Sep 07, 2012 | 11.47 | 11.50 | 11.45 | 11.46 | 137,918 | +0.04(+0.33%) |
Sep 06, 2012 | 11.34 | 11.43 | 11.34 | 11.42 | 330,989 | +0.17(+1.53%) |
Sep 05, 2012 | 11.27 | 11.29 | 11.24 | 11.25 | 92,793 | -0.00(-0.02%) |
Sep 04, 2012 | 11.17 | 11.27 | 11.17 | 11.26 | 24,618 | +0.07(+0.60%) |
Aug 31, 2012 | 11.22 | 11.22 | 11.14 | 11.19 | 24,480 | +0.07(+0.63%) |
Aug 30, 2012 | 11.09 | 11.14 | 11.06 | 11.12 | 8,091 | -0.02(-0.17%) |
Aug 29, 2012 | 11.11 | 11.14 | 11.10 | 11.14 | 4,316 | -0.00(-0.02%) |
Aug 27, 2012 | 11.21 | 11.21 | 11.14 | 11.14 | 21,957 | -0.05(-0.41%) |
Aug 24, 2012 | 11.10 | 11.20 | 11.09 | 11.19 | 100,012 | +0.08(+0.68%) |
Aug 23, 2012 | 11.17 | 11.17 | 11.10 | 11.11 | 94,507 | -0.09(-0.79%) |
Aug 22, 2012 | 11.21 | 11.25 | 11.16 | 11.20 | 43,075 | -0.05(-0.48%) |
Aug 21, 2012 | 11.28 | 11.32 | 11.22 | 11.25 | 1,034,722 | +0.01(+0.07%) |
Aug 20, 2012 | 11.21 | 11.25 | 11.19 | 11.24 | 648,222 | +0.03(+0.31%) |
Aug 17, 2012 | 11.20 | 11.21 | 11.16 | 11.21 | 59,378 | +0.05(+0.46%) |
Aug 16, 2012 | 11.10 | 11.17 | 11.10 | 11.16 | 44,044 | +0.06(+0.58%) |
Aug 15, 2012 | 11.04 | 11.10 | 11.04 | 11.09 | 54,354 | +0.06(+0.56%) |
Aug 14, 2012 | 11.04 | 11.10 | 11.03 | 11.03 | 27,264 | +0.04(+0.34%) |
Aug 13, 2012 | 10.99 | 11.02 | 10.96 | 10.99 | 27,700 | -0.03(-0.27%) |
Aug 10, 2012 | 10.99 | 11.02 | 10.98 | 11.02 | 35,520 | +0.01(+0.10%) |
Aug 09, 2012 | 10.95 | 11.08 | 10.95 | 11.01 | 145,004 | +0.04(+0.37%) |
Aug 08, 2012 | 10.91 | 11.01 | 10.87 | 10.97 | 42,948 | +0.04(+0.34%) |
Aug 07, 2012 | 10.92 | 10.98 | 10.90 | 10.94 | 221,707 | +0.09(+0.82%) |
Aug 06, 2012 | 10.85 | 10.91 | 10.85 | 10.85 | 183,488 | +0.02(+0.17%) |
Aug 03, 2012 | 10.88 | 10.88 | 10.81 | 10.83 | 1,184,821 | +0.18(+1.66%) |
Aug 02, 2012 | 10.58 | 10.67 | 10.57 | 10.65 | 80,452 | +0.01(+0.10%) |
Aug 01, 2012 | 10.82 | 10.82 | 10.64 | 10.64 | 99,692 | -0.06(-0.58%) |
Jul 31, 2012 | 10.76 | 10.76 | 10.70 | 10.70 | 65,167 | -0.09(-0.82%) |
Jul 30, 2012 | 10.78 | 10.79 | 10.75 | 10.79 | 20,056 | +0.04(+0.37%) |
Jul 27, 2012 | 10.60 | 10.80 | 10.60 | 10.75 | 139,961 | +0.18(+1.73%) |
Jul 26, 2012 | 10.61 | 10.69 | 10.54 | 10.57 | 79,311 | +0.08(+0.79%) |
Jul 25, 2012 | 10.52 | 10.53 | 10.47 | 10.48 | 62,345 | +0.03(+0.33%) |
Jul 24, 2012 | 10.55 | 10.55 | 10.40 | 10.45 | 55,599 | -0.13(-1.27%) |
Jul 23, 2012 | 10.50 | 10.61 | 10.47 | 10.58 | 101,336 | -0.08(-0.75%) |
Jul 20, 2012 | 10.77 | 10.77 | 10.65 | 10.66 | 98,030 | -0.18(-1.66%) |
Jul 19, 2012 | 10.88 | 10.89 | 10.82 | 10.84 | 46,351 | -0.05(-0.42%) |
Jul 18, 2012 | 10.82 | 10.91 | 10.82 | 10.89 | 122,260 | +0.03(+0.30%) |
Jul 17, 2012 | 10.83 | 10.87 | 10.72 | 10.86 | 43,869 | +0.07(+0.62%) |
Jul 16, 2012 | 10.86 | 10.86 | 10.78 | 10.79 | 80,948 | -0.08(-0.77%) |
Jul 13, 2012 | 10.71 | 10.87 | 10.71 | 10.87 | 27,794 | +0.19(+1.76%) |
Jul 12, 2012 | 10.65 | 10.72 | 10.64 | 10.69 | 85,759 | -0.08(-0.72%) |
Jul 11, 2012 | 10.75 | 10.79 | 10.72 | 10.76 | 221,576 | +0.01(+0.12%) |
Jul 10, 2012 | 10.89 | 10.89 | 10.73 | 10.75 | 112,197 | -0.08(-0.72%) |
Jul 09, 2012 | 10.86 | 10.86 | 10.79 | 10.83 | 5,087 | -0.07(-0.66%) |
Jul 06, 2012 | 10.87 | 10.92 | 10.84 | 10.90 | 66,098 | -0.08(-0.73%) |
Jul 05, 2012 | 11.04 | 11.12 | 10.97 | 10.98 | 58,659 | -0.10(-0.87%) |
Jul 03, 2012 | 11.04 | 11.10 | 11.04 | 11.08 | 126,591 | +0.12(+1.05%) |
Jul 02, 2012 | 10.96 | 10.99 | 10.89 | 10.96 | 37,294 | +0.04(+0.37%) |
Jun 29, 2012 | 10.95 | 10.95 | 10.84 | 10.92 | 214,681 | +0.22(+2.08%) |
Jun 28, 2012 | 10.52 | 10.71 | 10.50 | 10.70 | 138,362 | +0.10(+0.99%) |
Jun 27, 2012 | 10.52 | 10.62 | 10.47 | 10.60 | 72,725 | +0.11(+1.05%) |
Jun 26, 2012 | 10.44 | 10.52 | 10.42 | 10.48 | 121,616 | +0.08(+0.77%) |
Jun 25, 2012 | 10.47 | 10.47 | 10.38 | 10.40 | 73,948 | -0.22(-2.05%) |
Jun 22, 2012 | 10.65 | 10.71 | 10.62 | 10.62 | 148,705 | +0.05(+0.43%) |
Jun 21, 2012 | 10.81 | 10.86 | 10.58 | 10.58 | 168,005 | -0.25(-2.28%) |
Jun 20, 2012 | 10.79 | 10.88 | 10.76 | 10.82 | 342,678 | +0.02(+0.15%) |
Jun 19, 2012 | 10.72 | 10.82 | 10.70 | 10.81 | 75,223 | +0.14(+1.36%) |
Jun 18, 2012 | 10.61 | 10.72 | 10.61 | 10.66 | 1,785,234 | -0.03(-0.28%) |
Jun 15, 2012 | 10.71 | 10.73 | 10.65 | 10.69 | 405,609 | +0.04(+0.34%) |
Jun 14, 2012 | 10.59 | 10.70 | 10.57 | 10.66 | 220,636 | +0.10(+0.94%) |
Jun 13, 2012 | 10.58 | 10.67 | 10.53 | 10.56 | 134,383 | -0.09(-0.85%) |
Jun 12, 2012 | 10.56 | 10.65 | 10.54 | 10.65 | 135,075 | +0.11(+1.09%) |
Jun 11, 2012 | 10.79 | 10.79 | 10.53 | 10.53 | 47,879 | -0.15(-1.43%) |
Jun 08, 2012 | 10.63 | 10.69 | 10.57 | 10.68 | 50,653 | +0.03(+0.25%) |
Jun 07, 2012 | 10.80 | 10.85 | 10.66 | 10.66 | 1,709,413 | -0.01(-0.10%) |
Jun 06, 2012 | 10.46 | 10.67 | 10.45 | 10.67 | 116,478 | +0.28(+2.73%) |
Jun 05, 2012 | 10.29 | 10.39 | 10.29 | 10.39 | 84,684 | +0.12(+1.17%) |
Jun 04, 2012 | 10.36 | 10.36 | 10.24 | 10.27 | 334,046 | -0.06(-0.59%) |
Jun 01, 2012 | 10.30 | 10.43 | 10.30 | 10.33 | 138,343 | -0.25(-2.37%) |
May 31, 2012 | 10.51 | 10.64 | 10.45 | 10.58 | 548,088 | +0.05(+0.46%) |
May 30, 2012 | 10.58 | 10.70 | 10.52 | 10.53 | 31,460 | -0.17(-1.60%) |
May 29, 2012 | 10.70 | 10.71 | 10.64 | 10.70 | 25,595 | +0.09(+0.88%) |
May 25, 2012 | 10.65 | 10.69 | 10.60 | 10.61 | 41,917 | -0.05(-0.43%) |
May 24, 2012 | 10.59 | 10.65 | 10.53 | 10.65 | 82,222 | +0.07(+0.66%) |
May 23, 2012 | 10.43 | 10.60 | 10.41 | 10.58 | 116,965 | +0.04(+0.38%) |
May 22, 2012 | 10.54 | 10.64 | 10.50 | 10.54 | 285,743 | +0.04(+0.41%) |
May 21, 2012 | 10.41 | 10.51 | 10.37 | 10.50 | 74,003 | +0.11(+1.03%) |
May 18, 2012 | 10.59 | 10.59 | 10.38 | 10.39 | 1,468,559 | -0.13(-1.24%) |
May 17, 2012 | 10.71 | 10.72 | 10.52 | 10.52 | 2,288,753 | -0.20(-1.82%) |
May 16, 2012 | 10.93 | 10.93 | 10.72 | 10.72 | 76,589 | -0.17(-1.52%) |
May 15, 2012 | 10.95 | 10.96 | 10.86 | 10.89 | 51,910 | -0.06(-0.54%) |
May 14, 2012 | 10.95 | 11.01 | 10.93 | 10.94 | 188,610 | -0.13(-1.18%) |
May 11, 2012 | 10.94 | 11.14 | 10.94 | 11.07 | 186,073 | +0.01(+0.12%) |
May 10, 2012 | 11.11 | 11.12 | 11.04 | 11.06 | 158,901 | +0.06(+0.56%) |
May 09, 2012 | 10.96 | 11.06 | 10.95 | 11.00 | 566,996 | -0.07(-0.68%) |
May 08, 2012 | 11.00 | 11.08 | 10.97 | 11.07 | 384,111 | +0.01(+0.10%) |
May 07, 2012 | 11.04 | 11.08 | 10.98 | 11.06 | 158,347 | -0.01(-0.07%) |
May 04, 2012 | 11.15 | 11.15 | 11.03 | 11.07 | 54,912 | -0.13(-1.14%) |
May 03, 2012 | 11.28 | 11.32 | 11.20 | 11.20 | 447,044 | -0.06(-0.55%) |
May 02, 2012 | 11.20 | 11.28 | 11.18 | 11.26 | 13,645 | -0.06(-0.50%) |