Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.61 | 14.15 | 13.43 | 13.87 | 8,743,349 | +0.13(+0.96%) |
Apr 29, 2013 | 13.70 | 13.82 | 13.30 | 13.73 | 7,135,707 | +0.06(+0.43%) |
Apr 26, 2013 | 13.93 | 14.00 | 13.63 | 13.68 | 3,131,270 | -0.32(-2.31%) |
Apr 25, 2013 | 13.71 | 14.07 | 13.71 | 14.00 | 4,726,456 | +0.35(+2.59%) |
Apr 24, 2013 | 13.56 | 13.72 | 13.55 | 13.65 | 3,062,500 | +0.07(+0.54%) |
Apr 23, 2013 | 13.12 | 13.64 | 13.10 | 13.57 | 5,145,460 | +0.50(+3.82%) |
Apr 22, 2013 | 12.92 | 13.18 | 12.59 | 13.07 | 3,447,244 | +0.17(+1.31%) |
Apr 19, 2013 | 12.73 | 13.01 | 12.62 | 12.90 | 3,646,300 | +0.22(+1.74%) |
Apr 18, 2013 | 12.72 | 12.95 | 12.54 | 12.68 | 3,554,939 | +0.00(+0.00%) |
Apr 17, 2013 | 12.70 | 12.74 | 12.54 | 12.68 | 3,648,721 | -0.17(-1.32%) |
Apr 16, 2013 | 12.87 | 13.06 | 12.71 | 12.85 | 3,994,909 | +0.09(+0.69%) |
Apr 15, 2013 | 12.97 | 13.04 | 12.72 | 12.76 | 10,037,688 | -0.25(-1.92%) |
Apr 12, 2013 | 13.17 | 13.20 | 12.83 | 13.01 | 4,578,482 | -0.24(-1.83%) |
Apr 11, 2013 | 13.26 | 13.37 | 13.06 | 13.26 | 4,273,534 | -0.05(-0.39%) |
Apr 10, 2013 | 13.42 | 13.54 | 13.29 | 13.31 | 4,828,365 | -0.10(-0.71%) |
Apr 09, 2013 | 13.28 | 13.51 | 13.22 | 13.40 | 5,560,360 | +0.18(+1.33%) |
Apr 08, 2013 | 13.42 | 13.44 | 13.17 | 13.23 | 5,577,022 | -0.15(-1.10%) |
Apr 05, 2013 | 13.17 | 13.43 | 13.05 | 13.37 | 9,473,821 | -0.01(-0.06%) |
Apr 04, 2013 | 12.87 | 13.54 | 12.87 | 13.38 | 8,401,401 | +0.57(+4.42%) |
Apr 03, 2013 | 13.08 | 13.08 | 12.59 | 12.81 | 7,546,881 | -0.23(-1.75%) |
Apr 02, 2013 | 13.41 | 13.43 | 12.98 | 13.04 | 6,877,028 | -0.30(-2.26%) |
Apr 01, 2013 | 13.73 | 13.73 | 13.31 | 13.34 | 4,879,248 | -0.32(-2.37%) |
Mar 28, 2013 | 13.38 | 13.75 | 13.21 | 13.67 | 6,622,680 | +0.31(+2.31%) |
Mar 27, 2013 | 13.55 | 13.63 | 13.29 | 13.36 | 8,383,590 | -0.32(-2.36%) |
Mar 26, 2013 | 13.72 | 13.91 | 13.58 | 13.68 | 3,907,265 | +0.09(+0.65%) |
Mar 25, 2013 | 13.76 | 13.92 | 13.53 | 13.59 | 4,356,680 | -0.14(-1.02%) |
Mar 22, 2013 | 13.81 | 13.88 | 13.58 | 13.73 | 4,162,960 | +0.00(+0.00%) |
Mar 21, 2013 | 13.88 | 13.97 | 13.72 | 13.73 | 4,577,501 | -0.22(-1.58%) |
Mar 20, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 4,455,733 | +0.15(+1.07%) |
Mar 19, 2013 | 14.14 | 14.17 | 13.66 | 13.81 | 6,390,196 | -0.35(-2.49%) |
Mar 18, 2013 | 13.81 | 14.18 | 13.69 | 14.16 | 5,970,991 | +0.16(+1.16%) |
Mar 15, 2013 | 14.06 | 14.16 | 13.98 | 14.00 | 5,372,775 | -0.10(-0.73%) |
Mar 14, 2013 | 13.92 | 14.12 | 13.90 | 14.10 | 5,790,898 | +0.18(+1.32%) |
Mar 13, 2013 | 14.05 | 14.05 | 13.81 | 13.92 | 6,292,117 | -0.19(-1.33%) |
Mar 12, 2013 | 14.16 | 14.25 | 14.01 | 14.11 | 6,846,668 | -0.03(-0.21%) |
Mar 11, 2013 | 14.10 | 14.25 | 14.06 | 14.13 | 4,783,297 | -0.06(-0.41%) |
Mar 08, 2013 | 13.99 | 14.23 | 13.91 | 14.19 | 7,624,036 | +0.30(+2.15%) |
Mar 07, 2013 | 13.86 | 14.01 | 13.75 | 13.89 | 9,016,728 | +0.03(+0.21%) |
Mar 06, 2013 | 13.73 | 13.90 | 13.70 | 13.86 | 9,751,290 | +0.18(+1.33%) |
Mar 05, 2013 | 13.43 | 13.79 | 13.43 | 13.68 | 11,462,291 | +0.25(+1.85%) |
Mar 04, 2013 | 12.75 | 13.52 | 12.67 | 13.43 | 14,572,025 | +0.68(+5.33%) |
Mar 01, 2013 | 12.47 | 12.89 | 12.26 | 12.75 | 7,338,173 | +0.17(+1.33%) |
Feb 28, 2013 | 12.42 | 12.85 | 12.36 | 12.59 | 9,918,136 | +0.28(+2.26%) |
Feb 27, 2013 | 12.16 | 12.53 | 12.15 | 12.31 | 5,393,713 | +0.12(+0.96%) |
Feb 26, 2013 | 11.95 | 12.24 | 11.82 | 12.19 | 5,668,048 | +0.30(+2.52%) |
Feb 25, 2013 | 12.24 | 12.44 | 11.89 | 11.89 | 8,900,943 | -0.30(-2.46%) |
Feb 22, 2013 | 12.03 | 12.23 | 12.03 | 12.19 | 7,681,283 | +0.20(+1.71%) |
Feb 21, 2013 | 12.24 | 12.25 | 11.80 | 11.99 | 10,433,111 | -0.31(-2.50%) |
Feb 20, 2013 | 12.83 | 12.91 | 12.23 | 12.29 | 7,008,326 | -0.59(-4.59%) |
Feb 19, 2013 | 12.62 | 13.01 | 12.62 | 12.89 | 7,313,388 | +0.35(+2.80%) |
Feb 15, 2013 | 12.78 | 12.98 | 12.48 | 12.53 | 4,272,387 | -0.27(-2.11%) |
Feb 14, 2013 | 12.74 | 12.90 | 12.62 | 12.81 | 7,530,800 | +0.00(+0.00%) |
Feb 13, 2013 | 12.94 | 13.10 | 12.59 | 12.81 | 7,795,233 | -0.20(-1.52%) |
Feb 12, 2013 | 13.73 | 13.77 | 12.89 | 13.00 | 14,728,582 | -0.93(-6.66%) |
Feb 11, 2013 | 13.78 | 13.96 | 13.64 | 13.93 | 7,781,926 | +0.11(+0.79%) |
Feb 08, 2013 | 13.64 | 13.93 | 13.56 | 13.82 | 7,654,298 | +0.14(+1.01%) |
Feb 07, 2013 | 13.07 | 13.77 | 12.97 | 13.68 | 9,528,730 | +0.64(+4.93%) |
Feb 06, 2013 | 12.95 | 13.18 | 12.87 | 13.04 | 5,525,639 | -0.04(-0.28%) |
Feb 04, 2013 | 13.09 | 13.30 | 13.08 | 13.08 | 3,956,604 | -0.13(-1.00%) |
Feb 01, 2013 | 13.10 | 13.24 | 13.00 | 13.21 | 6,066,177 | +0.33(+2.55%) |
Jan 31, 2013 | 12.79 | 13.05 | 12.70 | 12.88 | 2,884,235 | -0.01(-0.11%) |
Jan 30, 2013 | 13.00 | 13.16 | 12.88 | 12.89 | 1,673,800 | -0.14(-1.07%) |
Jan 29, 2013 | 13.05 | 13.05 | 12.92 | 13.03 | 2,767,270 | -0.07(-0.56%) |
Jan 28, 2013 | 13.24 | 13.24 | 12.97 | 13.10 | 1,812,689 | -0.13(-0.99%) |
Jan 25, 2013 | 13.35 | 13.40 | 13.15 | 13.24 | 1,945,322 | -0.02(-0.17%) |
Jan 24, 2013 | 13.28 | 13.49 | 13.15 | 13.26 | 4,546,652 | -0.02(-0.17%) |
Jan 23, 2013 | 13.04 | 13.40 | 13.04 | 13.28 | 6,198,523 | +0.26(+2.02%) |
Jan 22, 2013 | 12.88 | 13.04 | 12.88 | 13.02 | 2,918,561 | +0.19(+1.48%) |
Jan 18, 2013 | 12.96 | 13.00 | 12.79 | 12.83 | 2,315,322 | -0.09(-0.73%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.68 | 12.92 | 4,318,931 | +0.18(+1.38%) |
Jan 16, 2013 | 12.84 | 12.85 | 12.55 | 12.75 | 3,056,659 | +0.00(+0.00%) |
Jan 15, 2013 | 12.60 | 12.83 | 12.56 | 12.75 | 6,643,446 | +0.15(+1.16%) |
Jan 14, 2013 | 12.67 | 12.77 | 12.48 | 12.60 | 6,463,476 | -0.35(-2.71%) |
Jan 11, 2013 | 13.07 | 13.08 | 12.76 | 12.95 | 4,602,771 | -0.18(-1.34%) |
Jan 10, 2013 | 13.08 | 13.29 | 12.81 | 13.13 | 7,332,407 | -0.15(-1.16%) |
Jan 09, 2013 | 13.19 | 13.36 | 13.16 | 13.28 | 4,530,209 | +0.06(+0.44%) |
Jan 08, 2013 | 13.16 | 13.25 | 13.01 | 13.22 | 6,346,588 | +0.09(+0.67%) |
Jan 07, 2013 | 12.99 | 13.20 | 12.87 | 13.13 | 8,133,067 | +0.18(+1.35%) |
Jan 04, 2013 | 12.40 | 13.01 | 12.34 | 12.96 | 12,562,123 | +0.70(+5.72%) |
Jan 03, 2013 | 12.11 | 12.36 | 12.02 | 12.26 | 13,275,694 | +0.39(+3.26%) |
Jan 02, 2013 | 11.91 | 11.91 | 11.84 | 11.87 | 8,435,085 | +0.26(+2.20%) |
Dec 31, 2012 | 11.41 | 11.68 | 11.41 | 11.61 | 4,491,164 | +0.20(+1.79%) |
Dec 28, 2012 | 11.47 | 11.53 | 11.40 | 11.41 | 2,987,622 | -0.17(-1.45%) |
Dec 27, 2012 | 11.58 | 11.63 | 11.34 | 11.58 | 2,874,707 | +0.03(+0.25%) |
Dec 26, 2012 | 11.69 | 11.75 | 11.55 | 11.55 | 2,338,606 | -0.12(-1.00%) |
Dec 24, 2012 | 11.67 | 11.67 | 11.52 | 11.67 | 1,140,809 | -0.01(-0.06%) |
Dec 21, 2012 | 11.70 | 11.72 | 11.59 | 11.67 | 4,833,305 | -0.23(-1.96%) |
Dec 20, 2012 | 11.94 | 11.96 | 11.85 | 11.91 | 4,095,870 | -0.04(-0.37%) |
Dec 19, 2012 | 12.09 | 12.13 | 11.94 | 11.95 | 7,390,328 | -0.10(-0.85%) |
Dec 18, 2012 | 11.91 | 12.12 | 11.88 | 12.05 | 5,337,371 | +0.17(+1.41%) |
Dec 17, 2012 | 11.85 | 11.98 | 11.78 | 11.88 | 3,863,456 | +0.07(+0.56%) |
Dec 14, 2012 | 11.78 | 11.94 | 11.70 | 11.82 | 4,154,832 | -0.10(-0.86%) |
Dec 13, 2012 | 11.94 | 12.00 | 11.87 | 11.92 | 3,683,188 | -0.03(-0.24%) |
Dec 12, 2012 | 12.10 | 12.11 | 11.91 | 11.95 | 4,092,552 | -0.05(-0.43%) |
Dec 11, 2012 | 12.05 | 12.08 | 11.94 | 12.00 | 2,825,637 | +0.01(+0.12%) |
Dec 10, 2012 | 11.91 | 12.13 | 11.91 | 11.99 | 5,104,956 | +0.05(+0.43%) |
Dec 07, 2012 | 11.78 | 11.98 | 11.78 | 11.94 | 2,697,916 | +0.17(+1.48%) |
Dec 06, 2012 | 11.62 | 11.76 | 11.54 | 11.76 | 1,671,276 | +0.11(+0.93%) |
Dec 05, 2012 | 11.53 | 11.71 | 11.47 | 11.65 | 2,518,915 | +0.12(+1.07%) |
Dec 04, 2012 | 11.58 | 11.67 | 11.47 | 11.53 | 2,682,245 | -0.41(-3.41%) |
Nov 30, 2012 | 11.89 | 11.97 | 11.77 | 11.94 | 3,579,315 | +0.10(+0.86%) |
Nov 29, 2012 | 11.66 | 11.93 | 11.65 | 11.83 | 5,380,075 | +0.28(+2.39%) |
Nov 28, 2012 | 11.70 | 11.70 | 11.40 | 11.56 | 5,161,710 | -0.27(-2.27%) |
Nov 27, 2012 | 11.98 | 11.98 | 11.75 | 11.83 | 3,863,540 | -0.23(-1.87%) |
Nov 26, 2012 | 12.08 | 12.12 | 11.91 | 12.05 | 2,595,894 | -0.08(-0.66%) |
Nov 23, 2012 | 12.14 | 12.20 | 12.05 | 12.13 | 1,524,190 | +0.12(+0.97%) |
Nov 21, 2012 | 11.96 | 12.05 | 11.91 | 12.02 | 2,650,927 | +0.04(+0.30%) |
Nov 20, 2012 | 12.12 | 12.15 | 11.86 | 11.98 | 4,179,555 | -0.09(-0.72%) |
Nov 19, 2012 | 11.73 | 12.15 | 11.70 | 12.07 | 5,504,424 | +0.53(+4.59%) |
Nov 16, 2012 | 11.40 | 11.54 | 11.31 | 11.54 | 3,247,560 | +0.14(+1.21%) |
Nov 15, 2012 | 11.69 | 11.77 | 11.36 | 11.40 | 4,853,685 | -0.32(-2.73%) |
Nov 14, 2012 | 12.09 | 12.15 | 11.65 | 11.72 | 4,138,065 | -0.33(-2.71%) |
Nov 13, 2012 | 12.03 | 12.27 | 12.03 | 12.05 | 5,498,569 | -0.08(-0.66%) |
Nov 12, 2012 | 12.20 | 12.29 | 12.10 | 12.12 | 2,066,414 | +0.00(+0.00%) |
Nov 09, 2012 | 12.09 | 12.31 | 12.05 | 12.12 | 4,316,582 | -0.01(-0.06%) |
Nov 08, 2012 | 12.34 | 12.35 | 12.09 | 12.13 | 4,390,409 | -0.21(-1.71%) |
Nov 07, 2012 | 12.05 | 12.42 | 12.04 | 12.34 | 5,334,762 | -0.05(-0.41%) |
Nov 06, 2012 | 12.39 | 12.45 | 12.31 | 12.39 | 6,068,068 | +0.01(+0.06%) |
Nov 05, 2012 | 11.94 | 12.47 | 11.93 | 12.39 | 10,547,625 | +0.63(+5.37%) |
Nov 02, 2012 | 11.78 | 12.15 | 11.62 | 11.75 | 13,243,789 | +0.48(+4.25%) |
Nov 01, 2012 | 10.95 | 11.28 | 10.91 | 11.28 | 4,254,645 | +0.36(+3.26%) |
Oct 31, 2012 | 10.88 | 10.98 | 10.69 | 10.92 | 3,018,773 | +0.06(+0.53%) |
Oct 26, 2012 | 10.63 | 10.86 | 10.86 | 10.86 | 4,689,922 | +0.26(+2.47%) |
Oct 25, 2012 | 10.73 | 10.73 | 10.30 | 10.60 | 6,282,929 | -0.04(-0.41%) |
Oct 24, 2012 | 10.88 | 10.88 | 10.58 | 10.64 | 4,642,162 | -0.05(-0.48%) |
Oct 23, 2012 | 10.99 | 10.99 | 10.49 | 10.69 | 9,527,717 | -0.64(-5.64%) |
Oct 19, 2012 | 11.47 | 11.57 | 11.25 | 11.33 | 2,518,815 | -0.25(-2.19%) |
Oct 18, 2012 | 11.55 | 11.65 | 11.42 | 11.59 | 2,042,166 | -0.02(-0.19%) |
Oct 17, 2012 | 11.47 | 11.77 | 11.44 | 11.61 | 4,446,233 | +0.12(+1.07%) |
Oct 16, 2012 | 11.22 | 11.56 | 11.20 | 11.49 | 4,127,466 | +0.36(+3.26%) |
Oct 15, 2012 | 11.00 | 11.16 | 10.89 | 11.12 | 2,328,258 | +0.13(+1.19%) |
Oct 12, 2012 | 11.12 | 11.21 | 10.91 | 10.99 | 3,035,060 | -0.16(-1.43%) |
Oct 11, 2012 | 11.14 | 11.29 | 11.11 | 11.15 | 2,921,629 | +0.14(+1.25%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 11.01 | 4,461,663 | -0.12(-1.04%) |
Oct 09, 2012 | 11.30 | 11.37 | 11.12 | 11.13 | 3,533,390 | -0.18(-1.60%) |
Oct 08, 2012 | 11.21 | 11.54 | 11.14 | 11.31 | 5,942,119 | +0.03(+0.26%) |
Oct 05, 2012 | 11.02 | 11.33 | 11.02 | 11.28 | 4,288,016 | +0.36(+3.33%) |
Oct 04, 2012 | 10.88 | 10.96 | 10.81 | 10.92 | 3,213,861 | +0.08(+0.74%) |
Oct 03, 2012 | 10.85 | 10.96 | 10.64 | 10.84 | 4,033,905 | +0.09(+0.88%) |
Oct 02, 2012 | 10.83 | 10.88 | 10.56 | 10.75 | 6,341,865 | -0.08(-0.74%) |
Oct 01, 2012 | 10.89 | 11.00 | 10.76 | 10.83 | 3,828,191 | -0.01(-0.13%) |
Sep 28, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 3,145,290 | -0.10(-0.93%) |
Sep 27, 2012 | 10.90 | 10.99 | 10.72 | 10.94 | 3,259,861 | +0.19(+1.76%) |
Sep 26, 2012 | 10.84 | 10.90 | 10.54 | 10.75 | 5,531,842 | -0.08(-0.74%) |
Sep 25, 2012 | 11.19 | 11.20 | 10.83 | 10.83 | 6,146,979 | -0.33(-2.99%) |
Sep 24, 2012 | 11.22 | 11.29 | 11.12 | 11.17 | 3,249,754 | -0.16(-1.41%) |
Sep 21, 2012 | 11.62 | 11.67 | 11.30 | 11.33 | 4,236,634 | -0.20(-1.76%) |
Sep 20, 2012 | 11.37 | 11.54 | 11.15 | 11.53 | 5,174,994 | +0.04(+0.38%) |
Sep 19, 2012 | 11.44 | 11.65 | 11.38 | 11.49 | 3,466,750 | +0.06(+0.51%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.43 | 3,684,820 | -0.01(-0.06%) |
Sep 17, 2012 | 11.78 | 11.81 | 11.39 | 11.44 | 3,700,511 | -0.41(-3.49%) |
Sep 14, 2012 | 11.45 | 11.87 | 11.41 | 11.85 | 7,615,112 | +0.46(+4.08%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.09 | 11.38 | 6,003,808 | +0.11(+0.97%) |
Sep 12, 2012 | 11.13 | 11.34 | 11.05 | 11.28 | 6,995,417 | +0.21(+1.90%) |
Sep 11, 2012 | 10.76 | 11.09 | 10.74 | 11.06 | 6,636,353 | +0.36(+3.37%) |
Sep 10, 2012 | 10.56 | 10.86 | 10.53 | 10.70 | 5,020,058 | +0.15(+1.44%) |
Sep 07, 2012 | 10.38 | 10.55 | 10.28 | 10.55 | 4,277,386 | +0.26(+2.52%) |
Sep 06, 2012 | 10.13 | 10.32 | 10.09 | 10.29 | 3,964,185 | +0.29(+2.88%) |
Sep 05, 2012 | 10.10 | 10.12 | 9.878 | 10.00 | 2,936,151 | -0.10(-1.00%) |
Sep 04, 2012 | 10.32 | 10.42 | 10.01 | 10.11 | 2,998,797 | -0.27(-2.57%) |
Aug 31, 2012 | 10.29 | 10.39 | 10.14 | 10.37 | 3,023,821 | +0.22(+2.20%) |
Aug 30, 2012 | 10.21 | 10.24 | 10.05 | 10.15 | 2,631,463 | -0.14(-1.33%) |
Aug 29, 2012 | 10.26 | 10.32 | 10.14 | 10.29 | 1,977,858 | +0.01(+0.14%) |
Aug 27, 2012 | 10.46 | 10.51 | 10.23 | 10.27 | 2,917,754 | -0.17(-1.59%) |
Aug 24, 2012 | 10.39 | 10.50 | 10.34 | 10.44 | 2,906,855 | -0.01(-0.07%) |
Aug 23, 2012 | 10.55 | 10.55 | 10.37 | 10.44 | 3,364,710 | -0.14(-1.30%) |
Aug 22, 2012 | 10.52 | 10.62 | 10.41 | 10.58 | 2,801,809 | +0.05(+0.48%) |
Aug 21, 2012 | 10.66 | 10.78 | 10.50 | 10.53 | 4,161,589 | -0.06(-0.61%) |
Aug 20, 2012 | 10.60 | 10.68 | 10.41 | 10.60 | 3,577,824 | -0.09(-0.88%) |
Aug 17, 2012 | 10.60 | 10.70 | 10.47 | 10.69 | 3,493,482 | +0.11(+1.02%) |
Aug 16, 2012 | 10.44 | 10.70 | 10.26 | 10.58 | 5,733,398 | +0.14(+1.31%) |
Aug 15, 2012 | 9.896 | 10.50 | 9.759 | 10.44 | 9,014,024 | +0.65(+6.63%) |
Aug 14, 2012 | 9.868 | 9.882 | 9.731 | 9.795 | 2,433,256 | +0.01(+0.15%) |
Aug 13, 2012 | 9.824 | 9.896 | 9.630 | 9.781 | 2,217,831 | -0.06(-0.66%) |
Aug 10, 2012 | 9.810 | 9.868 | 9.738 | 9.846 | 2,741,775 | -0.04(-0.44%) |
Aug 09, 2012 | 9.810 | 10.06 | 9.752 | 9.889 | 3,895,988 | +0.09(+0.88%) |
Aug 08, 2012 | 9.731 | 9.860 | 9.666 | 9.803 | 3,825,635 | -0.01(-0.07%) |
Aug 07, 2012 | 9.716 | 9.868 | 9.709 | 9.810 | 3,591,675 | +0.11(+1.12%) |
Aug 06, 2012 | 9.572 | 9.752 | 9.521 | 9.702 | 4,247,251 | +0.23(+2.44%) |
Aug 03, 2012 | 9.485 | 9.529 | 9.312 | 9.471 | 4,505,981 | +0.24(+2.58%) |
Aug 02, 2012 | 9.363 | 9.437 | 9.085 | 9.233 | 4,155,307 | -0.34(-3.54%) |
Aug 01, 2012 | 9.276 | 9.731 | 9.233 | 9.572 | 10,196,499 | +0.45(+4.90%) |
Jul 31, 2012 | 9.016 | 9.190 | 9.002 | 9.125 | 6,349,325 | +0.09(+1.04%) |
Jul 30, 2012 | 8.865 | 9.056 | 8.829 | 9.031 | 5,462,938 | +0.02(+0.24%) |
Jul 27, 2012 | 8.699 | 9.052 | 8.670 | 9.009 | 5,651,204 | +0.35(+4.08%) |
Jul 26, 2012 | 8.699 | 8.713 | 8.591 | 8.656 | 4,766,322 | +0.08(+0.93%) |
Jul 25, 2012 | 8.526 | 8.634 | 8.490 | 8.576 | 5,113,946 | +0.06(+0.76%) |
Jul 24, 2012 | 8.692 | 8.822 | 8.418 | 8.511 | 3,914,442 | -0.21(-2.40%) |
Jul 23, 2012 | 8.750 | 8.757 | 8.533 | 8.721 | 3,466,039 | -0.19(-2.18%) |
Jul 20, 2012 | 8.836 | 8.937 | 8.742 | 8.915 | 4,085,464 | -0.03(-0.32%) |
Jul 19, 2012 | 8.858 | 8.973 | 8.800 | 8.944 | 4,300,460 | +0.19(+2.23%) |
Jul 18, 2012 | 8.461 | 8.836 | 8.418 | 8.750 | 5,375,170 | +0.22(+2.54%) |
Jul 17, 2012 | 8.317 | 8.576 | 8.209 | 8.533 | 6,999,107 | +0.28(+3.41%) |
Jul 16, 2012 | 8.353 | 8.403 | 8.169 | 8.252 | 4,080,146 | -0.14(-1.63%) |
Jul 13, 2012 | 8.295 | 8.454 | 8.295 | 8.389 | 5,732,490 | +0.17(+2.11%) |
Jul 12, 2012 | 8.295 | 8.310 | 7.920 | 8.216 | 9,269,230 | -0.14(-1.73%) |
Jul 11, 2012 | 8.447 | 8.670 | 8.346 | 8.360 | 12,090,525 | -0.50(-5.70%) |
Jul 10, 2012 | 9.204 | 9.283 | 8.786 | 8.865 | 5,982,866 | -0.25(-2.77%) |
Jul 09, 2012 | 9.435 | 9.435 | 8.944 | 9.117 | 8,025,856 | -0.40(-4.17%) |
Jul 06, 2012 | 9.514 | 9.666 | 9.319 | 9.514 | 3,752,985 | -0.17(-1.79%) |
Jul 05, 2012 | 9.738 | 9.875 | 9.601 | 9.687 | 5,695,225 | +0.17(+1.82%) |
Jul 03, 2012 | 9.132 | 9.529 | 9.060 | 9.514 | 3,015,801 | +0.45(+4.93%) |
Jul 02, 2012 | 9.370 | 9.377 | 8.887 | 9.067 | 7,455,593 | -0.27(-2.86%) |
Jun 29, 2012 | 9.529 | 9.557 | 9.262 | 9.334 | 7,389,413 | +0.10(+1.09%) |
Jun 28, 2012 | 8.995 | 9.233 | 8.959 | 9.233 | 3,449,767 | +0.10(+1.11%) |
Jun 27, 2012 | 9.197 | 9.197 | 8.980 | 9.132 | 3,139,282 | +0.01(+0.16%) |
Jun 26, 2012 | 9.009 | 9.236 | 8.915 | 9.117 | 3,874,272 | +0.15(+1.69%) |
Jun 25, 2012 | 9.117 | 9.135 | 8.865 | 8.966 | 4,109,005 | -0.32(-3.49%) |
Jun 22, 2012 | 9.348 | 9.377 | 9.182 | 9.291 | 4,949,425 | +0.05(+0.59%) |
Jun 21, 2012 | 9.702 | 9.723 | 9.211 | 9.236 | 8,570,516 | -0.41(-4.30%) |
Jun 20, 2012 | 9.752 | 9.817 | 9.485 | 9.651 | 6,516,631 | -0.06(-0.59%) |
Jun 19, 2012 | 9.254 | 9.738 | 9.168 | 9.709 | 12,693,061 | +0.51(+5.57%) |
Jun 18, 2012 | 9.153 | 9.291 | 9.074 | 9.197 | 6,117,829 | -0.21(-2.22%) |
Jun 15, 2012 | 9.348 | 9.478 | 9.182 | 9.406 | 8,555,148 | +0.06(+0.62%) |
Jun 14, 2012 | 8.526 | 9.514 | 8.439 | 9.348 | 31,086,940 | +0.79(+9.23%) |
Jun 13, 2012 | 8.562 | 8.641 | 8.389 | 8.558 | 7,448,691 | -0.08(-0.88%) |
Jun 12, 2012 | 8.434 | 8.634 | 8.369 | 8.634 | 8,779,728 | +0.24(+2.90%) |
Jun 11, 2012 | 8.999 | 9.035 | 8.369 | 8.391 | 7,289,307 | -0.45(-5.10%) |
Jun 08, 2012 | 8.849 | 8.877 | 8.634 | 8.842 | 5,590,863 | -0.04(-0.48%) |
Jun 07, 2012 | 9.042 | 9.256 | 8.870 | 8.884 | 8,879,821 | +0.09(+0.98%) |
Jun 06, 2012 | 8.713 | 8.899 | 8.698 | 8.799 | 7,427,264 | +0.26(+3.02%) |
Jun 05, 2012 | 8.319 | 8.563 | 8.305 | 8.541 | 7,658,699 | +0.19(+2.23%) |
Jun 04, 2012 | 8.491 | 8.577 | 8.234 | 8.355 | 10,394,363 | -0.11(-1.35%) |
Jun 01, 2012 | 8.870 | 8.870 | 8.420 | 8.470 | 12,074,332 | -0.69(-7.50%) |
May 31, 2012 | 9.485 | 9.485 | 8.985 | 9.156 | 8,358,574 | -0.26(-2.74%) |
May 30, 2012 | 9.485 | 9.485 | 9.178 | 9.414 | 6,846,416 | -0.27(-2.81%) |
May 29, 2012 | 9.364 | 9.686 | 9.335 | 9.686 | 6,995,666 | +0.48(+5.21%) |
May 25, 2012 | 9.321 | 9.364 | 9.099 | 9.206 | 8,847,407 | -0.12(-1.30%) |
May 24, 2012 | 9.407 | 9.407 | 9.142 | 9.328 | 5,773,862 | +0.03(+0.31%) |
May 23, 2012 | 9.106 | 9.349 | 8.992 | 9.299 | 7,171,397 | +0.05(+0.54%) |
May 22, 2012 | 9.450 | 9.478 | 9.178 | 9.249 | 8,597,133 | -0.12(-1.30%) |
May 21, 2012 | 9.128 | 9.410 | 9.063 | 9.371 | 7,670,313 | +0.26(+2.83%) |
May 18, 2012 | 9.607 | 9.643 | 9.070 | 9.113 | 13,742,572 | -0.34(-3.63%) |
May 17, 2012 | 10.19 | 10.26 | 9.400 | 9.457 | 15,055,147 | -0.72(-7.10%) |
May 16, 2012 | 10.59 | 10.73 | 10.11 | 10.18 | 6,773,772 | -0.38(-3.59%) |
May 15, 2012 | 10.62 | 10.73 | 10.51 | 10.56 | 7,630,790 | -0.04(-0.34%) |
May 14, 2012 | 10.42 | 10.67 | 10.42 | 10.59 | 6,153,389 | -0.03(-0.27%) |
May 11, 2012 | 10.62 | 10.76 | 10.56 | 10.62 | 6,413,328 | -0.12(-1.13%) |
May 10, 2012 | 10.59 | 10.83 | 10.29 | 10.74 | 9,839,300 | +0.31(+3.02%) |
May 09, 2012 | 10.51 | 10.63 | 10.28 | 10.43 | 8,615,322 | -0.26(-2.48%) |
May 08, 2012 | 10.76 | 10.84 | 10.46 | 10.69 | 10,770,901 | -0.20(-1.84%) |
May 07, 2012 | 10.56 | 11.02 | 10.55 | 10.89 | 6,324,834 | +0.29(+2.70%) |
May 04, 2012 | 10.82 | 10.97 | 10.52 | 10.61 | 6,214,709 | -0.15(-1.40%) |
May 03, 2012 | 11.14 | 11.16 | 10.70 | 10.76 | 5,087,312 | -0.28(-2.53%) |
May 02, 2012 | 10.92 | 11.15 | 10.85 | 11.04 | 7,831,032 | +0.01(+0.07%) |