Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.14 | 15.36 | 14.43 | 14.61 | 16,825,036 | -0.74(-4.80%) |
Apr 29, 2013 | 15.56 | 15.72 | 15.33 | 15.34 | 10,221,254 | -0.15(-0.97%) |
Apr 26, 2013 | 15.26 | 15.55 | 15.16 | 15.49 | 6,901,811 | +0.20(+1.33%) |
Apr 25, 2013 | 15.34 | 15.47 | 15.25 | 15.29 | 5,582,199 | +0.03(+0.20%) |
Apr 24, 2013 | 15.12 | 15.38 | 15.00 | 15.26 | 5,455,074 | +0.21(+1.40%) |
Apr 23, 2013 | 14.58 | 15.06 | 14.58 | 15.05 | 6,806,372 | +0.62(+4.27%) |
Apr 22, 2013 | 14.52 | 14.53 | 14.17 | 14.43 | 3,994,224 | -0.05(-0.31%) |
Apr 19, 2013 | 14.18 | 14.58 | 14.12 | 14.48 | 4,336,905 | +0.36(+2.55%) |
Apr 18, 2013 | 14.34 | 14.36 | 13.98 | 14.12 | 5,520,231 | -0.16(-1.11%) |
Apr 17, 2013 | 14.35 | 14.35 | 13.91 | 14.28 | 6,583,343 | -0.25(-1.71%) |
Apr 16, 2013 | 14.25 | 14.57 | 14.13 | 14.52 | 6,728,468 | +0.51(+3.65%) |
Apr 15, 2013 | 14.98 | 15.00 | 13.95 | 14.01 | 9,587,521 | -1.10(-7.26%) |
Apr 12, 2013 | 15.10 | 15.25 | 14.91 | 15.11 | 4,299,955 | -0.04(-0.25%) |
Apr 11, 2013 | 14.91 | 15.21 | 14.88 | 15.15 | 5,533,221 | +0.25(+1.66%) |
Apr 10, 2013 | 14.73 | 14.91 | 14.64 | 14.90 | 4,485,189 | +0.18(+1.22%) |
Apr 09, 2013 | 14.77 | 14.85 | 14.60 | 14.72 | 5,071,909 | -0.01(-0.05%) |
Apr 08, 2013 | 14.46 | 14.76 | 14.36 | 14.73 | 5,872,119 | +0.24(+1.66%) |
Apr 05, 2013 | 14.21 | 14.54 | 13.87 | 14.49 | 5,944,821 | +0.04(+0.26%) |
Apr 04, 2013 | 14.45 | 14.72 | 14.28 | 14.45 | 7,412,569 | +0.02(+0.16%) |
Apr 03, 2013 | 14.70 | 14.84 | 14.25 | 14.43 | 6,040,145 | -0.27(-1.87%) |
Apr 02, 2013 | 14.93 | 15.04 | 14.60 | 14.70 | 3,625,875 | -0.19(-1.26%) |
Apr 01, 2013 | 15.17 | 15.19 | 14.79 | 14.89 | 3,566,493 | -0.27(-1.78%) |
Mar 28, 2013 | 15.36 | 15.38 | 15.07 | 15.16 | 4,836,888 | -0.19(-1.22%) |
Mar 27, 2013 | 15.31 | 15.37 | 15.09 | 15.34 | 3,317,316 | -0.10(-0.68%) |
Mar 26, 2013 | 15.44 | 15.58 | 15.22 | 15.45 | 4,945,201 | +0.07(+0.44%) |
Mar 25, 2013 | 15.48 | 15.67 | 15.24 | 15.38 | 4,398,971 | -0.04(-0.24%) |
Mar 22, 2013 | 15.41 | 15.49 | 15.26 | 15.42 | 3,801,637 | +0.04(+0.29%) |
Mar 21, 2013 | 15.55 | 15.61 | 15.04 | 15.37 | 9,034,847 | -0.30(-1.91%) |
Mar 20, 2013 | 15.37 | 15.77 | 15.37 | 15.67 | 6,175,424 | +0.40(+2.60%) |
Mar 19, 2013 | 15.24 | 15.43 | 15.05 | 15.28 | 5,425,521 | +0.14(+0.94%) |
Mar 18, 2013 | 14.75 | 15.30 | 14.69 | 15.13 | 6,216,287 | +0.19(+1.30%) |
Mar 15, 2013 | 15.15 | 15.26 | 14.92 | 14.94 | 7,509,630 | -0.23(-1.53%) |
Mar 14, 2013 | 15.15 | 15.38 | 15.13 | 15.17 | 6,144,238 | +0.06(+0.40%) |
Mar 13, 2013 | 14.67 | 15.14 | 14.60 | 15.11 | 6,670,354 | +0.47(+3.22%) |
Mar 12, 2013 | 14.86 | 14.89 | 14.51 | 14.64 | 5,208,580 | -0.22(-1.46%) |
Mar 11, 2013 | 15.13 | 15.16 | 14.84 | 14.86 | 6,774,989 | -0.07(-0.45%) |
Mar 08, 2013 | 15.09 | 15.18 | 14.88 | 14.93 | 5,456,732 | -0.01(-0.10%) |
Mar 07, 2013 | 14.95 | 15.15 | 14.78 | 14.94 | 6,339,370 | +0.05(+0.35%) |
Mar 06, 2013 | 15.07 | 15.15 | 14.75 | 14.89 | 5,044,964 | -0.10(-0.65%) |
Mar 05, 2013 | 14.72 | 15.10 | 14.68 | 14.99 | 6,492,448 | +0.38(+2.61%) |
Mar 04, 2013 | 14.30 | 14.60 | 14.25 | 14.60 | 4,353,013 | +0.22(+1.51%) |
Mar 01, 2013 | 14.31 | 14.50 | 14.08 | 14.39 | 5,493,716 | -0.03(-0.21%) |
Feb 28, 2013 | 14.44 | 14.54 | 14.36 | 14.42 | 3,941,430 | +0.04(+0.31%) |
Feb 27, 2013 | 14.03 | 14.46 | 14.02 | 14.37 | 5,419,106 | +0.36(+2.56%) |
Feb 26, 2013 | 13.62 | 14.08 | 13.46 | 14.01 | 9,139,560 | +0.53(+3.94%) |
Feb 25, 2013 | 14.24 | 14.36 | 13.46 | 13.48 | 7,819,259 | -0.68(-4.81%) |
Feb 22, 2013 | 14.04 | 14.24 | 14.03 | 14.16 | 4,957,514 | +0.21(+1.50%) |
Feb 21, 2013 | 13.94 | 14.04 | 13.78 | 13.95 | 9,954,286 | -0.07(-0.48%) |
Feb 20, 2013 | 14.88 | 14.89 | 13.95 | 14.02 | 10,834,672 | -0.94(-6.26%) |
Feb 19, 2013 | 15.00 | 15.07 | 14.78 | 14.96 | 8,560,706 | -0.02(-0.10%) |
Feb 15, 2013 | 15.13 | 15.16 | 14.93 | 14.97 | 6,151,054 | -0.08(-0.55%) |
Feb 14, 2013 | 15.31 | 15.31 | 15.03 | 15.05 | 7,522,877 | -0.19(-1.23%) |
Feb 13, 2013 | 15.04 | 15.49 | 15.03 | 15.24 | 11,771,731 | +0.26(+1.75%) |
Feb 12, 2013 | 14.45 | 15.30 | 14.25 | 14.98 | 31,471,878 | +1.66(+12.48%) |
Feb 11, 2013 | 13.32 | 13.44 | 13.22 | 13.32 | 5,966,748 | +0.00(+0.00%) |
Feb 08, 2013 | 13.38 | 13.43 | 13.22 | 13.32 | 3,721,968 | -0.05(-0.39%) |
Feb 07, 2013 | 13.67 | 13.68 | 13.31 | 13.37 | 5,411,371 | -0.31(-2.30%) |
Feb 06, 2013 | 13.65 | 13.76 | 13.60 | 13.68 | 4,457,833 | +0.01(+0.05%) |
Feb 04, 2013 | 13.74 | 13.88 | 13.59 | 13.68 | 5,457,218 | -0.21(-1.51%) |
Feb 01, 2013 | 13.94 | 14.09 | 13.81 | 13.88 | 5,913,493 | +0.12(+0.87%) |
Jan 31, 2013 | 13.56 | 13.79 | 13.41 | 13.77 | 5,774,658 | +0.13(+0.93%) |
Jan 30, 2013 | 13.71 | 13.95 | 13.59 | 13.64 | 5,252,979 | -0.04(-0.33%) |
Jan 29, 2013 | 13.56 | 13.72 | 13.53 | 13.68 | 3,765,555 | +0.11(+0.83%) |
Jan 28, 2013 | 13.77 | 13.84 | 13.47 | 13.57 | 5,842,106 | -0.17(-1.25%) |
Jan 25, 2013 | 13.33 | 13.78 | 13.29 | 13.74 | 8,953,744 | +0.47(+3.55%) |
Jan 24, 2013 | 13.18 | 13.36 | 13.17 | 13.27 | 4,620,560 | +0.09(+0.68%) |
Jan 23, 2013 | 13.14 | 13.24 | 13.05 | 13.18 | 5,237,472 | +0.00(+0.00%) |
Jan 22, 2013 | 13.29 | 13.35 | 13.10 | 13.18 | 5,126,899 | -0.13(-0.96%) |
Jan 18, 2013 | 13.26 | 13.40 | 13.17 | 13.31 | 5,991,981 | +0.21(+1.60%) |
Jan 17, 2013 | 13.08 | 13.17 | 13.03 | 13.10 | 6,507,467 | +0.10(+0.75%) |
Jan 16, 2013 | 13.01 | 13.10 | 12.87 | 13.00 | 5,526,031 | -0.07(-0.52%) |
Jan 15, 2013 | 13.04 | 13.19 | 13.01 | 13.07 | 4,834,306 | -0.03(-0.23%) |
Jan 14, 2013 | 13.23 | 13.26 | 13.05 | 13.10 | 3,846,225 | -0.14(-1.07%) |
Jan 11, 2013 | 13.55 | 13.58 | 13.20 | 13.24 | 5,938,952 | +0.16(+1.26%) |
Jan 10, 2013 | 13.16 | 13.17 | 12.93 | 13.08 | 4,271,597 | +0.03(+0.23%) |
Jan 09, 2013 | 12.94 | 13.29 | 12.93 | 13.05 | 3,969,519 | +0.15(+1.16%) |
Jan 08, 2013 | 12.87 | 13.01 | 12.81 | 12.90 | 4,096,446 | -0.01(-0.12%) |
Jan 07, 2013 | 12.95 | 13.07 | 12.81 | 12.91 | 3,934,886 | -0.16(-1.26%) |
Jan 04, 2013 | 12.99 | 13.14 | 12.95 | 13.08 | 4,726,841 | +0.13(+0.98%) |
Jan 03, 2013 | 12.81 | 13.09 | 12.66 | 12.95 | 4,445,402 | +0.17(+1.35%) |
Jan 02, 2013 | 13.09 | 13.09 | 12.47 | 12.78 | 9,478,575 | +0.36(+2.92%) |
Dec 31, 2012 | 11.94 | 12.52 | 11.81 | 12.41 | 5,936,675 | +0.46(+3.87%) |
Dec 28, 2012 | 11.98 | 12.12 | 11.88 | 11.95 | 4,023,409 | -0.19(-1.53%) |
Dec 27, 2012 | 12.12 | 12.21 | 11.87 | 12.14 | 3,106,616 | +0.03(+0.25%) |
Dec 26, 2012 | 12.31 | 12.35 | 12.09 | 12.11 | 2,831,069 | -0.18(-1.46%) |
Dec 24, 2012 | 12.13 | 12.34 | 12.11 | 12.29 | 1,463,185 | +0.16(+1.35%) |
Dec 21, 2012 | 12.23 | 12.29 | 11.86 | 12.12 | 12,577,387 | -0.28(-2.28%) |
Dec 20, 2012 | 12.17 | 12.41 | 12.03 | 12.41 | 4,707,104 | +0.22(+1.84%) |
Dec 19, 2012 | 12.44 | 12.46 | 12.18 | 12.18 | 5,608,735 | -0.26(-2.10%) |
Dec 18, 2012 | 12.26 | 12.47 | 12.20 | 12.44 | 5,554,937 | +0.23(+1.89%) |
Dec 17, 2012 | 12.09 | 12.27 | 12.04 | 12.21 | 4,692,302 | +0.20(+1.67%) |
Dec 14, 2012 | 11.88 | 12.18 | 11.86 | 12.01 | 3,345,265 | -0.03(-0.25%) |
Dec 13, 2012 | 12.08 | 12.34 | 11.93 | 12.04 | 4,026,601 | -0.07(-0.61%) |
Dec 12, 2012 | 11.79 | 12.21 | 11.74 | 12.12 | 5,886,601 | +0.40(+3.44%) |
Dec 11, 2012 | 11.93 | 11.98 | 11.65 | 11.71 | 4,216,912 | -0.11(-0.95%) |
Dec 10, 2012 | 11.90 | 11.91 | 11.77 | 11.83 | 3,673,254 | -0.09(-0.75%) |
Dec 07, 2012 | 11.87 | 12.02 | 11.79 | 11.91 | 3,703,106 | +0.16(+1.33%) |
Dec 06, 2012 | 12.07 | 12.12 | 11.68 | 11.76 | 7,441,262 | -0.32(-2.65%) |
Dec 05, 2012 | 12.42 | 12.45 | 11.88 | 12.08 | 7,256,639 | -0.28(-2.23%) |
Dec 04, 2012 | 12.46 | 12.49 | 12.16 | 12.35 | 6,416,994 | -0.28(-2.24%) |
Nov 30, 2012 | 12.76 | 12.81 | 12.50 | 12.64 | 5,304,864 | -0.09(-0.70%) |
Nov 29, 2012 | 12.67 | 12.77 | 12.39 | 12.73 | 5,409,509 | +0.15(+1.18%) |
Nov 28, 2012 | 12.54 | 12.64 | 12.32 | 12.58 | 6,513,165 | -0.07(-0.53%) |
Nov 27, 2012 | 12.53 | 12.75 | 12.41 | 12.64 | 6,358,167 | +0.08(+0.65%) |
Nov 26, 2012 | 12.52 | 12.67 | 12.48 | 12.56 | 9,108,958 | -0.03(-0.24%) |
Nov 23, 2012 | 12.42 | 12.60 | 12.35 | 12.59 | 2,363,547 | +0.23(+1.87%) |
Nov 21, 2012 | 12.15 | 12.39 | 12.11 | 12.36 | 7,748,024 | +0.21(+1.72%) |
Nov 20, 2012 | 11.53 | 12.18 | 11.53 | 12.15 | 8,973,606 | +0.65(+5.63%) |
Nov 19, 2012 | 11.33 | 11.64 | 11.31 | 11.51 | 5,687,222 | +0.39(+3.49%) |
Nov 16, 2012 | 10.79 | 11.19 | 10.74 | 11.12 | 7,188,348 | +0.38(+3.54%) |
Nov 15, 2012 | 11.08 | 11.29 | 10.70 | 10.74 | 6,275,993 | -0.36(-3.22%) |
Nov 14, 2012 | 11.59 | 11.72 | 11.04 | 11.10 | 5,989,628 | -0.43(-3.75%) |
Nov 13, 2012 | 11.12 | 11.74 | 11.12 | 11.53 | 6,075,873 | +0.27(+2.38%) |
Nov 12, 2012 | 11.45 | 11.56 | 11.25 | 11.26 | 2,904,976 | -0.13(-1.18%) |
Nov 09, 2012 | 11.65 | 11.76 | 11.32 | 11.39 | 6,817,031 | -0.30(-2.55%) |
Nov 08, 2012 | 12.13 | 12.16 | 11.62 | 11.69 | 5,324,046 | -0.45(-3.68%) |
Nov 07, 2012 | 12.03 | 12.24 | 11.76 | 12.14 | 8,578,386 | -0.04(-0.31%) |
Nov 06, 2012 | 12.11 | 12.29 | 12.06 | 12.18 | 7,086,334 | +0.13(+1.11%) |
Nov 05, 2012 | 10.98 | 12.05 | 10.80 | 12.04 | 4,994,731 | +0.20(+1.70%) |
Nov 02, 2012 | 12.13 | 12.22 | 11.83 | 11.84 | 5,703,414 | -0.18(-1.49%) |
Nov 01, 2012 | 11.29 | 12.06 | 11.25 | 12.02 | 11,219,854 | +0.77(+6.89%) |
Oct 31, 2012 | 11.01 | 11.43 | 11.01 | 11.24 | 8,823,712 | +0.37(+3.36%) |
Oct 26, 2012 | 11.04 | 10.88 | 10.88 | 10.88 | 8,025,606 | -0.23(-2.08%) |
Oct 25, 2012 | 11.77 | 11.86 | 11.06 | 11.11 | 8,134,467 | -0.46(-3.99%) |
Oct 24, 2012 | 11.36 | 11.59 | 11.21 | 11.57 | 10,138,762 | +0.36(+3.19%) |
Oct 23, 2012 | 10.80 | 11.26 | 10.68 | 11.21 | 8,226,356 | +0.01(+0.07%) |
Oct 19, 2012 | 11.42 | 11.45 | 11.14 | 11.21 | 5,724,376 | -0.09(-0.79%) |
Oct 18, 2012 | 11.15 | 11.42 | 11.04 | 11.30 | 8,057,899 | +0.14(+1.27%) |
Oct 17, 2012 | 11.17 | 11.59 | 11.10 | 11.15 | 9,104,208 | +0.15(+1.35%) |
Oct 16, 2012 | 11.13 | 11.23 | 10.91 | 11.01 | 6,333,016 | -0.01(-0.07%) |
Oct 15, 2012 | 10.67 | 11.04 | 10.59 | 11.01 | 6,101,144 | +0.36(+3.36%) |
Oct 12, 2012 | 10.70 | 10.76 | 10.48 | 10.66 | 4,338,411 | +0.00(+0.00%) |
Oct 11, 2012 | 10.80 | 10.92 | 10.61 | 10.66 | 6,538,098 | -0.01(-0.14%) |
Oct 10, 2012 | 10.82 | 11.09 | 10.63 | 10.67 | 11,121,605 | -0.20(-1.88%) |
Oct 09, 2012 | 11.48 | 11.48 | 10.75 | 10.88 | 14,278,368 | -0.67(-5.78%) |
Oct 08, 2012 | 11.76 | 11.79 | 11.43 | 11.54 | 5,250,313 | -0.30(-2.50%) |
Oct 05, 2012 | 12.03 | 12.11 | 11.79 | 11.84 | 3,923,707 | -0.03(-0.25%) |
Oct 04, 2012 | 11.88 | 12.02 | 11.76 | 11.87 | 4,530,817 | +0.07(+0.63%) |
Oct 03, 2012 | 11.51 | 11.85 | 11.42 | 11.79 | 6,869,544 | +0.40(+3.51%) |
Oct 02, 2012 | 11.42 | 11.57 | 11.27 | 11.39 | 5,829,498 | +0.02(+0.20%) |
Oct 01, 2012 | 11.25 | 11.46 | 11.13 | 11.37 | 10,343,936 | +0.21(+1.93%) |
Sep 28, 2012 | 11.29 | 11.38 | 11.09 | 11.16 | 6,472,444 | -0.19(-1.70%) |
Sep 27, 2012 | 11.16 | 11.43 | 10.98 | 11.35 | 8,330,164 | +0.24(+2.20%) |
Sep 26, 2012 | 11.53 | 11.58 | 11.05 | 11.11 | 10,777,366 | -0.42(-3.60%) |
Sep 25, 2012 | 11.89 | 11.94 | 11.50 | 11.52 | 7,260,628 | -0.30(-2.51%) |
Sep 24, 2012 | 12.14 | 12.14 | 11.72 | 11.82 | 11,601,029 | -0.23(-1.91%) |
Sep 21, 2012 | 12.11 | 12.22 | 11.84 | 12.05 | 13,726,090 | +0.13(+1.06%) |
Sep 20, 2012 | 11.69 | 12.01 | 11.62 | 11.92 | 8,710,812 | +0.13(+1.13%) |
Sep 19, 2012 | 11.59 | 11.91 | 11.58 | 11.79 | 12,997,297 | +0.20(+1.73%) |
Sep 18, 2012 | 11.48 | 11.69 | 11.45 | 11.59 | 6,678,044 | +0.08(+0.71%) |
Sep 17, 2012 | 11.71 | 11.71 | 11.39 | 11.51 | 6,005,810 | -0.21(-1.77%) |
Sep 14, 2012 | 11.40 | 12.01 | 11.39 | 11.71 | 10,256,830 | +0.35(+3.07%) |
Sep 13, 2012 | 10.91 | 11.56 | 10.71 | 11.36 | 10,023,821 | +0.43(+3.93%) |
Sep 12, 2012 | 10.69 | 10.98 | 10.67 | 10.93 | 6,497,554 | +0.25(+2.36%) |
Sep 11, 2012 | 10.55 | 10.72 | 10.52 | 10.68 | 6,809,597 | +0.17(+1.62%) |
Sep 10, 2012 | 10.47 | 10.67 | 10.43 | 10.51 | 6,881,277 | +0.02(+0.21%) |
Sep 07, 2012 | 10.25 | 10.52 | 10.20 | 10.49 | 4,965,914 | +0.26(+2.54%) |
Sep 06, 2012 | 10.05 | 10.27 | 10.04 | 10.23 | 5,278,003 | +0.25(+2.53%) |
Sep 05, 2012 | 10.45 | 10.45 | 9.949 | 9.978 | 9,401,352 | -0.44(-4.20%) |
Sep 04, 2012 | 10.50 | 10.59 | 10.31 | 10.42 | 5,965,705 | -0.08(-0.78%) |
Aug 31, 2012 | 10.32 | 10.55 | 10.21 | 10.50 | 4,095,054 | +0.30(+2.91%) |
Aug 30, 2012 | 10.19 | 10.27 | 10.16 | 10.20 | 3,305,243 | -0.09(-0.86%) |
Aug 29, 2012 | 10.26 | 10.37 | 10.22 | 10.29 | 4,017,988 | +0.02(+0.22%) |
Aug 27, 2012 | 10.50 | 10.53 | 10.27 | 10.27 | 5,339,169 | -0.21(-1.98%) |
Aug 24, 2012 | 10.27 | 10.53 | 10.14 | 10.47 | 7,304,197 | +0.15(+1.44%) |
Aug 23, 2012 | 10.25 | 10.48 | 10.22 | 10.33 | 6,560,793 | +0.04(+0.43%) |
Aug 22, 2012 | 10.02 | 10.38 | 10.02 | 10.28 | 7,036,767 | +0.16(+1.61%) |
Aug 21, 2012 | 10.18 | 10.35 | 10.03 | 10.12 | 7,122,534 | -0.01(-0.07%) |
Aug 20, 2012 | 10.28 | 10.33 | 10.07 | 10.13 | 7,094,248 | -0.17(-1.66%) |
Aug 17, 2012 | 10.37 | 10.41 | 10.16 | 10.30 | 8,104,621 | +0.08(+0.80%) |
Aug 16, 2012 | 9.771 | 10.31 | 9.652 | 10.22 | 10,024,758 | +0.44(+4.47%) |
Aug 15, 2012 | 9.615 | 9.812 | 9.496 | 9.778 | 7,208,312 | +0.16(+1.62%) |
Aug 14, 2012 | 9.608 | 9.837 | 9.548 | 9.622 | 7,922,397 | +0.11(+1.17%) |
Aug 13, 2012 | 9.608 | 9.682 | 9.407 | 9.511 | 5,135,822 | -0.10(-1.08%) |
Aug 10, 2012 | 9.660 | 9.726 | 9.556 | 9.615 | 4,114,568 | -0.10(-0.99%) |
Aug 09, 2012 | 9.697 | 9.786 | 9.589 | 9.711 | 5,926,258 | +0.01(+0.15%) |
Aug 08, 2012 | 9.504 | 9.726 | 9.437 | 9.697 | 5,424,340 | +0.15(+1.55%) |
Aug 07, 2012 | 9.393 | 9.630 | 9.311 | 9.548 | 6,080,134 | +0.23(+2.47%) |
Aug 06, 2012 | 9.482 | 9.482 | 9.252 | 9.319 | 6,913,723 | -0.10(-1.10%) |
Aug 03, 2012 | 9.163 | 9.541 | 9.126 | 9.422 | 10,716,388 | +0.53(+5.92%) |
Aug 02, 2012 | 8.681 | 8.963 | 8.548 | 8.896 | 8,611,956 | +0.04(+0.50%) |
Aug 01, 2012 | 8.926 | 9.000 | 8.577 | 8.851 | 12,160,757 | -0.07(-0.75%) |
Jul 31, 2012 | 9.141 | 9.407 | 8.866 | 8.918 | 28,375,938 | -0.81(-8.31%) |
Jul 30, 2012 | 9.845 | 9.926 | 9.674 | 9.726 | 10,074,996 | -0.13(-1.35%) |
Jul 27, 2012 | 9.763 | 10.01 | 9.504 | 9.860 | 8,344,766 | +0.18(+1.84%) |
Jul 26, 2012 | 9.808 | 9.986 | 9.563 | 9.682 | 11,959,853 | +0.10(+1.08%) |
Jul 25, 2012 | 10.19 | 10.20 | 9.563 | 9.578 | 13,013,416 | -0.54(-5.35%) |
Jul 24, 2012 | 10.33 | 10.38 | 10.00 | 10.12 | 8,230,446 | -0.21(-2.08%) |
Jul 23, 2012 | 10.25 | 10.41 | 10.09 | 10.33 | 5,939,646 | -0.16(-1.48%) |
Jul 20, 2012 | 10.53 | 10.75 | 10.47 | 10.49 | 7,242,429 | -0.16(-1.53%) |
Jul 19, 2012 | 10.59 | 10.70 | 10.29 | 10.65 | 8,902,039 | +0.10(+0.98%) |
Jul 18, 2012 | 10.13 | 10.73 | 10.12 | 10.55 | 9,665,539 | +0.40(+3.94%) |
Jul 17, 2012 | 10.26 | 10.27 | 9.882 | 10.15 | 8,531,273 | -0.07(-0.65%) |
Jul 16, 2012 | 10.33 | 10.45 | 10.11 | 10.22 | 6,822,269 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.42 | 10.13 | 10.42 | 6,829,233 | +0.25(+2.48%) |
Jul 12, 2012 | 9.889 | 10.24 | 9.741 | 10.16 | 6,320,264 | +0.20(+2.01%) |
Jul 11, 2012 | 10.12 | 10.12 | 9.882 | 9.963 | 6,987,362 | -0.13(-1.25%) |
Jul 10, 2012 | 10.55 | 10.55 | 9.978 | 10.09 | 7,354,227 | -0.37(-3.54%) |
Jul 09, 2012 | 10.43 | 10.50 | 10.29 | 10.46 | 9,268,444 | -0.04(-0.35%) |
Jul 06, 2012 | 10.29 | 10.50 | 10.23 | 10.50 | 6,452,811 | -0.01(-0.14%) |
Jul 05, 2012 | 10.32 | 10.56 | 10.27 | 10.51 | 5,652,574 | +0.16(+1.50%) |
Jul 03, 2012 | 10.39 | 10.42 | 10.29 | 10.36 | 3,787,283 | -0.09(-0.89%) |
Jul 02, 2012 | 10.23 | 10.51 | 10.09 | 10.45 | 8,018,829 | +0.22(+2.16%) |
Jun 29, 2012 | 10.23 | 10.34 | 10.12 | 10.23 | 8,175,639 | +0.29(+2.89%) |
Jun 28, 2012 | 9.579 | 9.970 | 9.549 | 9.940 | 6,933,916 | +0.17(+1.74%) |
Jun 27, 2012 | 9.461 | 9.837 | 9.435 | 9.771 | 9,919,315 | +0.41(+4.33%) |
Jun 26, 2012 | 9.085 | 9.439 | 8.923 | 9.365 | 10,041,298 | +0.32(+3.59%) |
Jun 25, 2012 | 9.232 | 9.254 | 8.930 | 9.041 | 9,812,413 | -0.37(-3.92%) |
Jun 22, 2012 | 9.763 | 9.830 | 9.328 | 9.409 | 11,602,819 | -0.24(-2.52%) |
Jun 21, 2012 | 10.24 | 10.24 | 9.608 | 9.653 | 11,876,223 | -0.66(-6.43%) |
Jun 20, 2012 | 10.29 | 10.41 | 10.09 | 10.32 | 9,273,157 | +0.03(+0.29%) |
Jun 19, 2012 | 10.31 | 10.43 | 10.24 | 10.29 | 7,292,083 | +0.09(+0.87%) |
Jun 18, 2012 | 10.01 | 10.26 | 9.885 | 10.20 | 8,547,044 | +0.17(+1.69%) |
Jun 15, 2012 | 9.867 | 10.10 | 9.808 | 10.03 | 12,466,034 | +0.22(+2.26%) |
Jun 14, 2012 | 9.572 | 9.874 | 9.476 | 9.808 | 7,008,671 | +0.27(+2.86%) |
Jun 13, 2012 | 9.771 | 9.948 | 9.490 | 9.535 | 9,827,328 | -0.30(-3.07%) |
Jun 12, 2012 | 9.513 | 9.889 | 9.424 | 9.837 | 7,851,205 | +0.37(+3.89%) |
Jun 11, 2012 | 10.10 | 10.13 | 9.461 | 9.468 | 6,188,929 | -0.49(-4.89%) |
Jun 08, 2012 | 9.542 | 9.977 | 9.424 | 9.955 | 8,373,851 | +0.38(+3.93%) |
Jun 07, 2012 | 9.572 | 9.911 | 9.498 | 9.579 | 8,996,363 | +0.08(+0.85%) |
Jun 06, 2012 | 9.063 | 9.505 | 9.033 | 9.498 | 9,523,322 | +0.54(+6.01%) |
Jun 05, 2012 | 8.569 | 8.982 | 8.561 | 8.959 | 11,743,871 | +0.31(+3.58%) |
Jun 04, 2012 | 8.908 | 8.982 | 8.517 | 8.650 | 11,891,006 | -0.23(-2.57%) |
Jun 01, 2012 | 9.092 | 9.114 | 8.819 | 8.878 | 17,279,756 | -0.46(-4.97%) |
May 31, 2012 | 9.203 | 9.483 | 8.967 | 9.343 | 10,586,255 | +0.23(+2.51%) |
May 30, 2012 | 9.446 | 9.446 | 9.033 | 9.114 | 9,040,051 | -0.47(-4.92%) |
May 29, 2012 | 9.424 | 9.616 | 9.336 | 9.586 | 7,148,751 | +0.29(+3.17%) |
May 25, 2012 | 9.365 | 9.395 | 9.218 | 9.291 | 6,638,456 | -0.07(-0.71%) |
May 24, 2012 | 9.402 | 9.564 | 9.170 | 9.358 | 7,579,444 | -0.05(-0.55%) |
May 23, 2012 | 9.114 | 9.417 | 9.070 | 9.409 | 13,067,058 | +0.15(+1.67%) |
May 22, 2012 | 9.041 | 9.336 | 8.952 | 9.254 | 13,289,331 | +0.21(+2.37%) |
May 21, 2012 | 8.805 | 9.092 | 8.635 | 9.041 | 9,223,466 | +0.30(+3.46%) |
May 18, 2012 | 8.989 | 9.033 | 8.628 | 8.738 | 18,439,034 | -0.23(-2.55%) |
May 17, 2012 | 9.763 | 9.793 | 8.959 | 8.967 | 16,087,022 | -0.74(-7.60%) |
May 16, 2012 | 9.859 | 10.04 | 9.675 | 9.704 | 12,948,395 | -0.04(-0.38%) |
May 15, 2012 | 9.896 | 9.977 | 9.726 | 9.741 | 17,168,206 | -0.21(-2.15%) |
May 14, 2012 | 10.14 | 10.24 | 9.896 | 9.955 | 8,222,899 | -0.35(-3.36%) |
May 11, 2012 | 10.18 | 10.44 | 10.11 | 10.30 | 8,038,918 | +0.03(+0.29%) |
May 10, 2012 | 10.46 | 10.57 | 10.23 | 10.27 | 7,912,339 | -0.06(-0.57%) |
May 09, 2012 | 10.38 | 10.47 | 10.12 | 10.33 | 14,284,311 | -0.23(-2.16%) |
May 08, 2012 | 10.60 | 10.67 | 10.28 | 10.56 | 11,791,338 | -0.17(-1.58%) |
May 07, 2012 | 10.54 | 10.83 | 10.53 | 10.73 | 6,469,594 | +0.11(+1.04%) |
May 04, 2012 | 10.54 | 10.68 | 10.40 | 10.62 | 9,019,780 | -0.01(-0.14%) |
May 03, 2012 | 10.74 | 10.80 | 10.56 | 10.63 | 9,007,541 | -0.09(-0.83%) |
May 02, 2012 | 10.24 | 10.79 | 10.24 | 10.72 | 16,198,447 | +0.45(+4.38%) |