Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.77 | 27.03 | 25.39 | 25.88 | 254,192 | -1.16(-4.29%) |
May 30, 2013 | 26.77 | 27.23 | 26.64 | 27.04 | 0 | +0.43(+1.62%) |
May 29, 2013 | 26.35 | 26.70 | 26.15 | 26.61 | 375,578 | +0.33(+1.27%) |
May 28, 2013 | 25.84 | 26.91 | 25.26 | 26.28 | 528,552 | +0.72(+2.82%) |
May 24, 2013 | 25.36 | 25.72 | 25.03 | 25.56 | 0 | +0.20(+0.78%) |
May 23, 2013 | 24.85 | 25.73 | 24.19 | 25.36 | 0 | +0.10(+0.39%) |
May 22, 2013 | 24.91 | 26.72 | 24.91 | 25.26 | 0 | +0.19(+0.75%) |
May 21, 2013 | 25.20 | 25.39 | 24.84 | 25.07 | 0 | -0.07(-0.29%) |
May 20, 2013 | 25.11 | 25.29 | 24.98 | 25.14 | 0 | -0.03(-0.11%) |
May 17, 2013 | 25.27 | 25.51 | 24.44 | 25.17 | 0 | +0.14(+0.58%) |
May 16, 2013 | 24.25 | 25.54 | 24.12 | 25.03 | 450,764 | +1.01(+4.20%) |
May 15, 2013 | 23.08 | 24.18 | 23.08 | 24.02 | 0 | +1.19(+5.20%) |
May 13, 2013 | 22.70 | 22.91 | 22.59 | 22.83 | 0 | +0.13(+0.59%) |
May 10, 2013 | 22.32 | 22.83 | 22.23 | 22.69 | 0 | +0.38(+1.69%) |
May 09, 2013 | 22.17 | 22.67 | 21.62 | 22.32 | 0 | +0.36(+1.64%) |
May 08, 2013 | 21.64 | 22.70 | 21.31 | 21.96 | 0 | +0.74(+3.48%) |
May 07, 2013 | 21.15 | 21.59 | 21.15 | 21.22 | 0 | +0.07(+0.34%) |
May 06, 2013 | 21.54 | 21.69 | 21.11 | 21.15 | 0 | -0.33(-1.55%) |
May 03, 2013 | 21.11 | 21.65 | 20.96 | 21.48 | 0 | +0.38(+1.79%) |
May 02, 2013 | 20.75 | 21.33 | 20.70 | 21.10 | 0 | +0.40(+1.91%) |
May 01, 2013 | 21.11 | 21.18 | 20.44 | 20.71 | 0 | -0.40(-1.92%) |
Apr 30, 2013 | 21.55 | 21.79 | 20.97 | 21.11 | 0 | -0.40(-1.88%) |
Apr 29, 2013 | 22.04 | 22.04 | 21.42 | 21.52 | 152,055 | -0.17(-0.79%) |
Apr 26, 2013 | 21.79 | 22.05 | 21.61 | 21.69 | 145,642 | -0.10(-0.45%) |
Apr 25, 2013 | 21.06 | 22.22 | 20.64 | 21.79 | 474,236 | +0.74(+3.51%) |
Apr 24, 2013 | 21.09 | 21.19 | 20.63 | 21.05 | 0 | +0.15(+0.73%) |
Apr 23, 2013 | 20.31 | 21.09 | 20.25 | 20.89 | 424,527 | +0.50(+2.47%) |
Apr 22, 2013 | 20.07 | 20.63 | 19.80 | 20.39 | 126,173 | +0.32(+1.61%) |
Apr 19, 2013 | 19.88 | 20.81 | 19.68 | 20.07 | 231,213 | +0.18(+0.91%) |
Apr 18, 2013 | 20.32 | 20.44 | 19.54 | 19.89 | 378,540 | -0.36(-1.79%) |
Apr 17, 2013 | 20.18 | 20.38 | 19.73 | 20.25 | 416,779 | +0.13(+0.63%) |
Apr 16, 2013 | 19.91 | 20.47 | 19.87 | 20.12 | 303,126 | +0.50(+2.57%) |
Apr 15, 2013 | 20.60 | 20.79 | 19.44 | 19.62 | 728,675 | -0.85(-4.18%) |
Apr 12, 2013 | 21.42 | 21.42 | 20.45 | 20.47 | 4,352,272 | -1.04(-4.85%) |
Apr 11, 2013 | 20.92 | 22.10 | 20.55 | 21.52 | 255,802 | +0.37(+1.74%) |
Apr 10, 2013 | 21.28 | 21.28 | 20.79 | 21.15 | 135,645 | -0.20(-0.93%) |
Apr 09, 2013 | 21.37 | 21.58 | 20.62 | 21.34 | 84,197 | +0.21(+0.98%) |
Apr 08, 2013 | 21.86 | 21.86 | 20.43 | 21.14 | 141,618 | -0.83(-3.77%) |
Apr 05, 2013 | 21.16 | 22.03 | 20.39 | 21.97 | 118,332 | +0.46(+2.13%) |
Apr 04, 2013 | 21.17 | 21.58 | 20.39 | 21.51 | 56,398 | +0.17(+0.80%) |
Apr 03, 2013 | 22.73 | 23.02 | 20.31 | 21.34 | 300,862 | -1.53(-6.69%) |
Apr 02, 2013 | 23.74 | 24.74 | 22.66 | 22.87 | 211,459 | -0.57(-2.42%) |
Apr 01, 2013 | 24.06 | 24.71 | 23.26 | 23.43 | 206,652 | -0.32(-1.36%) |
Mar 28, 2013 | 23.85 | 25.07 | 23.35 | 23.76 | 206,127 | +0.71(+3.08%) |
Mar 27, 2013 | 22.25 | 23.68 | 22.07 | 23.05 | 293,233 | +0.53(+2.36%) |
Mar 26, 2013 | 22.78 | 22.88 | 22.16 | 22.51 | 71,362 | -0.21(-0.91%) |
Mar 25, 2013 | 22.18 | 23.03 | 22.18 | 22.72 | 172,081 | +0.48(+2.14%) |
Mar 22, 2013 | 22.23 | 22.76 | 21.76 | 22.24 | 60,763 | -0.01(-0.04%) |
Mar 21, 2013 | 22.77 | 22.77 | 22.09 | 22.25 | 63,136 | -0.55(-2.41%) |
Mar 20, 2013 | 22.80 | 23.17 | 21.64 | 22.80 | 129,389 | +0.24(+1.08%) |
Mar 19, 2013 | 21.15 | 23.17 | 21.10 | 22.56 | 227,447 | +1.47(+6.95%) |
Mar 18, 2013 | 22.22 | 22.24 | 20.85 | 21.09 | 239,373 | -1.14(-5.14%) |
Mar 15, 2013 | 21.25 | 22.40 | 21.25 | 22.24 | 76,976 | +1.12(+5.28%) |
Mar 14, 2013 | 20.68 | 21.50 | 20.25 | 21.12 | 51,567 | +0.31(+1.47%) |
Mar 13, 2013 | 20.32 | 20.85 | 20.12 | 20.81 | 83,172 | +0.42(+2.07%) |
Mar 12, 2013 | 20.25 | 20.59 | 20.11 | 20.39 | 55,692 | +0.17(+0.85%) |
Mar 11, 2013 | 20.25 | 20.46 | 20.11 | 20.22 | 34,410 | -0.03(-0.13%) |
Mar 08, 2013 | 20.25 | 20.64 | 20.12 | 20.25 | 55,228 | +0.01(+0.04%) |
Mar 07, 2013 | 20.00 | 20.38 | 19.80 | 20.24 | 37,511 | +0.23(+1.17%) |
Mar 06, 2013 | 20.25 | 20.43 | 19.93 | 20.00 | 29,981 | -0.17(-0.85%) |
Mar 05, 2013 | 20.08 | 20.65 | 19.35 | 20.18 | 32,658 | +0.06(+0.31%) |
Mar 04, 2013 | 20.58 | 20.58 | 19.12 | 20.11 | 56,263 | -0.43(-2.10%) |
Mar 01, 2013 | 21.14 | 21.15 | 20.31 | 20.54 | 30,152 | -0.38(-1.81%) |
Feb 28, 2013 | 20.56 | 20.94 | 20.54 | 20.92 | 20,465 | +0.31(+1.48%) |
Feb 27, 2013 | 20.87 | 21.14 | 20.32 | 20.62 | 24,103 | -0.08(-0.39%) |
Feb 26, 2013 | 20.00 | 20.79 | 19.77 | 20.70 | 25,588 | +0.59(+2.95%) |
Feb 22, 2013 | 20.96 | 20.96 | 19.32 | 20.10 | 70,250 | -0.57(-2.74%) |
Feb 21, 2013 | 20.21 | 21.55 | 20.18 | 20.67 | 48,299 | +0.32(+1.59%) |
Feb 20, 2013 | 22.20 | 22.50 | 19.94 | 20.35 | 190,145 | -2.11(-9.38%) |
Feb 19, 2013 | 21.02 | 22.72 | 21.02 | 22.45 | 106,464 | +1.65(+7.91%) |
Feb 15, 2013 | 20.05 | 21.03 | 19.73 | 20.80 | 65,081 | +0.76(+3.77%) |
Feb 14, 2013 | 19.79 | 20.10 | 19.41 | 20.05 | 89,251 | +0.36(+1.81%) |
Feb 13, 2013 | 19.14 | 19.73 | 19.11 | 19.69 | 10,371 | +0.43(+2.22%) |
Feb 12, 2013 | 19.59 | 19.81 | 19.13 | 19.27 | 96,984 | -0.20(-1.02%) |
Feb 11, 2013 | 19.82 | 20.52 | 19.39 | 19.46 | 36,259 | -0.10(-0.51%) |
Feb 08, 2013 | 18.90 | 19.79 | 18.89 | 19.56 | 43,248 | +0.80(+4.27%) |
Feb 07, 2013 | 18.80 | 18.90 | 17.86 | 18.76 | 45,499 | +0.13(+0.68%) |
Feb 06, 2013 | 16.89 | 19.35 | 16.89 | 18.64 | 243,609 | +1.48(+8.60%) |
Feb 04, 2013 | 17.07 | 17.17 | 16.99 | 17.16 | 31,557 | +0.06(+0.37%) |
Feb 01, 2013 | 16.97 | 17.23 | 16.84 | 17.10 | 59,367 | +0.00(+0.00%) |
Jan 31, 2013 | 17.01 | 17.21 | 17.01 | 17.10 | 37,437 | +0.00(+0.00%) |
Jan 30, 2013 | 17.08 | 17.37 | 16.94 | 17.10 | 41,352 | -0.08(-0.47%) |
Jan 29, 2013 | 17.07 | 17.53 | 17.06 | 17.18 | 37,452 | +0.08(+0.47%) |
Jan 28, 2013 | 17.55 | 18.02 | 16.66 | 17.10 | 151,192 | -0.27(-1.55%) |
Jan 25, 2013 | 17.43 | 17.55 | 17.32 | 17.37 | 94,834 | +0.04(+0.26%) |
Jan 24, 2013 | 16.84 | 17.49 | 16.84 | 17.32 | 121,941 | +0.23(+1.37%) |
Jan 23, 2013 | 16.65 | 17.37 | 16.65 | 17.09 | 142,502 | +0.45(+2.70%) |
Jan 22, 2013 | 16.56 | 16.65 | 16.33 | 16.64 | 88,078 | +0.30(+1.82%) |
Jan 18, 2013 | 15.99 | 16.80 | 15.73 | 16.34 | 185,638 | +0.67(+4.25%) |
Jan 17, 2013 | 15.67 | 15.80 | 15.65 | 15.68 | 23,626 | +0.14(+0.93%) |
Jan 16, 2013 | 15.53 | 16.10 | 15.51 | 15.53 | 28,619 | -0.10(-0.63%) |
Jan 15, 2013 | 15.62 | 15.68 | 15.52 | 15.63 | 43,134 | +0.10(+0.64%) |
Jan 14, 2013 | 15.77 | 15.77 | 15.39 | 15.53 | 27,287 | -0.11(-0.69%) |
Jan 11, 2013 | 15.75 | 15.91 | 15.53 | 15.64 | 12,867 | -0.16(-1.03%) |
Jan 10, 2013 | 15.95 | 16.15 | 15.79 | 15.80 | 32,513 | +0.04(+0.29%) |
Jan 09, 2013 | 15.32 | 15.88 | 15.29 | 15.76 | 77,870 | +0.41(+2.70%) |
Jan 08, 2013 | 14.87 | 15.39 | 14.87 | 15.34 | 23,072 | +0.04(+0.29%) |
Jan 07, 2013 | 15.57 | 15.57 | 15.21 | 15.30 | 53,412 | -0.33(-2.13%) |
Jan 04, 2013 | 14.80 | 15.66 | 14.78 | 15.63 | 55,310 | +0.86(+5.85%) |
Jan 03, 2013 | 14.62 | 14.87 | 14.56 | 14.77 | 168,472 | -0.16(-1.09%) |
Jan 02, 2013 | 14.85 | 15.03 | 14.53 | 14.93 | 66,776 | +0.54(+3.77%) |
Dec 31, 2012 | 15.06 | 15.06 | 14.36 | 14.39 | 88,686 | -0.56(-3.75%) |
Dec 28, 2012 | 14.77 | 15.07 | 14.31 | 14.95 | 30,884 | +0.01(+0.06%) |
Dec 27, 2012 | 15.65 | 15.65 | 14.31 | 14.94 | 28,178 | +0.36(+2.47%) |
Dec 26, 2012 | 14.57 | 14.79 | 14.33 | 14.58 | 9,686 | +0.05(+0.37%) |
Dec 24, 2012 | 14.41 | 14.53 | 14.32 | 14.52 | 7,174 | -0.01(-0.06%) |
Dec 21, 2012 | 14.60 | 14.67 | 14.46 | 14.53 | 10,057 | -0.09(-0.62%) |
Dec 20, 2012 | 14.57 | 15.05 | 14.56 | 14.62 | 30,651 | -0.04(-0.31%) |
Dec 19, 2012 | 14.67 | 14.67 | 14.43 | 14.67 | 21,366 | -0.12(-0.79%) |
Dec 18, 2012 | 14.23 | 14.78 | 14.12 | 14.78 | 48,868 | +0.49(+3.40%) |
Dec 17, 2012 | 14.31 | 14.42 | 13.98 | 14.30 | 41,922 | +0.03(+0.19%) |
Dec 14, 2012 | 14.19 | 14.40 | 14.12 | 14.27 | 7,664 | +0.14(+1.02%) |
Dec 13, 2012 | 14.26 | 14.26 | 13.95 | 14.13 | 20,926 | -0.13(-0.95%) |
Dec 12, 2012 | 14.25 | 14.76 | 14.00 | 14.26 | 56,451 | -0.07(-0.50%) |
Dec 11, 2012 | 14.56 | 14.59 | 13.87 | 14.33 | 95,143 | -0.29(-1.97%) |
Dec 10, 2012 | 14.58 | 14.62 | 14.39 | 14.62 | 80,193 | +0.09(+0.62%) |
Dec 07, 2012 | 14.53 | 14.80 | 14.40 | 14.53 | 14,927 | +0.13(+0.94%) |
Dec 06, 2012 | 14.16 | 14.91 | 14.16 | 14.40 | 172,884 | +0.22(+1.52%) |
Dec 05, 2012 | 14.20 | 14.22 | 14.10 | 14.18 | 15,354 | +0.00(+0.00%) |
Dec 04, 2012 | 14.17 | 14.30 | 14.01 | 14.18 | 22,772 | -0.04(-0.25%) |
Nov 30, 2012 | 14.15 | 14.22 | 13.87 | 14.22 | 40,254 | +0.04(+0.25%) |
Nov 29, 2012 | 14.17 | 14.26 | 14.10 | 14.18 | 20,451 | +0.05(+0.38%) |
Nov 28, 2012 | 13.91 | 14.39 | 13.91 | 14.13 | 11,511 | +0.18(+1.29%) |
Nov 27, 2012 | 14.16 | 14.16 | 13.88 | 13.95 | 11,078 | -0.03(-0.19%) |
Nov 26, 2012 | 13.85 | 14.17 | 13.62 | 13.97 | 21,702 | -0.05(-0.38%) |
Nov 23, 2012 | 13.56 | 14.05 | 13.56 | 14.03 | 6,156 | +0.30(+2.16%) |
Nov 21, 2012 | 13.88 | 14.10 | 13.62 | 13.73 | 6,636 | -0.08(-0.58%) |
Nov 20, 2012 | 13.84 | 14.11 | 13.77 | 13.81 | 6,676 | -0.03(-0.20%) |
Nov 19, 2012 | 13.95 | 14.10 | 13.54 | 13.84 | 7,947 | -0.02(-0.13%) |
Nov 16, 2012 | 13.81 | 13.86 | 13.62 | 13.86 | 4,921 | +0.08(+0.57%) |
Nov 15, 2012 | 14.11 | 14.39 | 13.28 | 13.78 | 71,843 | -0.44(-3.08%) |
Nov 14, 2012 | 14.26 | 14.37 | 13.97 | 14.22 | 15,316 | +0.22(+1.54%) |
Nov 13, 2012 | 14.35 | 14.40 | 14.00 | 14.00 | 49,573 | -0.38(-2.63%) |
Nov 12, 2012 | 13.71 | 14.55 | 13.55 | 14.38 | 55,064 | +0.79(+5.83%) |
Nov 09, 2012 | 13.56 | 13.84 | 13.56 | 13.59 | 4,835 | -0.17(-1.24%) |
Nov 08, 2012 | 13.59 | 13.77 | 13.59 | 13.76 | 5,720 | +0.25(+1.87%) |
Nov 07, 2012 | 14.22 | 14.23 | 13.13 | 13.51 | 47,692 | -0.75(-5.24%) |
Nov 06, 2012 | 14.32 | 14.41 | 14.21 | 14.25 | 18,265 | -0.04(-0.31%) |
Nov 05, 2012 | 14.23 | 14.42 | 14.15 | 14.30 | 15,350 | +0.07(+0.51%) |
Nov 02, 2012 | 14.09 | 14.34 | 14.02 | 14.23 | 17,320 | +0.06(+0.44%) |
Nov 01, 2012 | 14.40 | 14.40 | 13.90 | 14.16 | 42,293 | -0.23(-1.63%) |
Oct 31, 2012 | 14.40 | 14.56 | 14.40 | 14.40 | 40,409 | +0.31(+2.24%) |
Oct 26, 2012 | 14.30 | 14.08 | 14.08 | 14.08 | 31,226 | -0.02(-0.13%) |
Oct 25, 2012 | 14.04 | 14.31 | 13.97 | 14.10 | 112,290 | -0.02(-0.13%) |
Oct 24, 2012 | 13.81 | 14.31 | 13.81 | 14.12 | 15,315 | +0.36(+2.62%) |
Oct 23, 2012 | 13.97 | 14.00 | 13.64 | 13.76 | 62,155 | +0.35(+2.62%) |
Oct 19, 2012 | 13.55 | 13.74 | 13.32 | 13.41 | 34,650 | -0.11(-0.80%) |
Oct 18, 2012 | 13.44 | 13.59 | 13.36 | 13.52 | 19,329 | +0.01(+0.05%) |
Oct 17, 2012 | 13.59 | 13.89 | 13.47 | 13.51 | 58,374 | +0.02(+0.15%) |
Oct 16, 2012 | 13.26 | 14.06 | 13.26 | 13.49 | 31,667 | +0.36(+2.74%) |
Oct 15, 2012 | 13.25 | 13.32 | 13.06 | 13.13 | 12,567 | -0.37(-2.73%) |
Oct 12, 2012 | 12.88 | 13.50 | 12.78 | 13.50 | 11,867 | +0.64(+4.97%) |
Oct 11, 2012 | 12.74 | 12.90 | 12.74 | 12.86 | 44,408 | -0.04(-0.35%) |
Oct 10, 2012 | 13.01 | 13.02 | 12.69 | 12.90 | 22,479 | +0.01(+0.07%) |
Oct 09, 2012 | 13.29 | 13.32 | 12.66 | 12.90 | 77,000 | -0.39(-2.91%) |
Oct 08, 2012 | 13.55 | 13.66 | 13.08 | 13.28 | 9,205 | -0.18(-1.34%) |
Oct 05, 2012 | 13.51 | 14.61 | 13.42 | 13.46 | 84,683 | +0.13(+1.01%) |
Oct 04, 2012 | 13.50 | 13.73 | 13.26 | 13.33 | 39,745 | -0.17(-1.27%) |
Oct 03, 2012 | 13.32 | 13.50 | 13.05 | 13.50 | 41,738 | +0.18(+1.35%) |
Oct 02, 2012 | 13.05 | 13.39 | 12.98 | 13.32 | 35,632 | +0.31(+2.42%) |
Oct 01, 2012 | 12.94 | 13.07 | 12.61 | 13.00 | 9,391 | +0.31(+2.48%) |
Sep 28, 2012 | 12.53 | 12.82 | 12.33 | 12.69 | 11,638 | -0.05(-0.42%) |
Sep 27, 2012 | 12.18 | 12.87 | 12.07 | 12.74 | 43,935 | +0.58(+4.73%) |
Sep 26, 2012 | 12.09 | 12.32 | 12.09 | 12.17 | 6,752 | -0.07(-0.59%) |
Sep 25, 2012 | 12.54 | 12.54 | 12.06 | 12.24 | 25,588 | -0.15(-1.23%) |
Sep 24, 2012 | 11.94 | 12.51 | 11.88 | 12.39 | 40,881 | +0.20(+1.62%) |
Sep 21, 2012 | 12.21 | 12.34 | 11.85 | 12.19 | 10,545 | +0.05(+0.44%) |
Sep 20, 2012 | 12.30 | 12.38 | 11.70 | 12.14 | 132,083 | -0.27(-2.18%) |
Sep 19, 2012 | 12.28 | 13.07 | 12.18 | 12.41 | 140,531 | +0.11(+0.88%) |
Sep 18, 2012 | 12.07 | 12.42 | 11.97 | 12.30 | 15,101 | +0.15(+1.26%) |
Sep 17, 2012 | 12.18 | 12.19 | 11.81 | 12.15 | 31,296 | -0.13(-1.03%) |
Sep 14, 2012 | 11.58 | 12.28 | 11.58 | 12.27 | 34,981 | +0.80(+6.98%) |
Sep 13, 2012 | 11.25 | 11.61 | 11.16 | 11.47 | 137,129 | +0.22(+2.00%) |
Sep 12, 2012 | 11.07 | 11.44 | 11.07 | 11.25 | 42,600 | +0.18(+1.63%) |
Sep 11, 2012 | 11.00 | 11.24 | 10.92 | 11.07 | 59,495 | +0.21(+1.91%) |
Sep 10, 2012 | 10.75 | 10.92 | 10.75 | 10.86 | 22,325 | +0.15(+1.43%) |
Sep 07, 2012 | 10.67 | 10.90 | 10.59 | 10.71 | 46,677 | +0.09(+0.85%) |
Sep 06, 2012 | 10.48 | 10.80 | 10.48 | 10.62 | 88,946 | +0.25(+2.43%) |
Sep 05, 2012 | 10.48 | 10.54 | 10.36 | 10.37 | 2,543 | -0.19(-1.79%) |
Sep 04, 2012 | 10.53 | 10.65 | 10.49 | 10.56 | 10,390 | +0.03(+0.26%) |
Aug 31, 2012 | 10.65 | 10.65 | 10.53 | 10.53 | 20,780 | -0.04(-0.43%) |
Aug 30, 2012 | 10.57 | 10.69 | 10.53 | 10.57 | 37,572 | -0.04(-0.42%) |
Aug 29, 2012 | 10.58 | 10.74 | 10.57 | 10.62 | 28,026 | +0.09(+0.85%) |
Aug 27, 2012 | 10.57 | 10.78 | 10.53 | 10.53 | 26,601 | -0.22(-2.09%) |
Aug 24, 2012 | 10.45 | 10.75 | 10.45 | 10.75 | 23,675 | +0.22(+2.14%) |
Aug 23, 2012 | 10.41 | 10.66 | 10.41 | 10.53 | 44,425 | -0.14(-1.35%) |
Aug 22, 2012 | 10.48 | 10.67 | 10.35 | 10.67 | 31,831 | +0.23(+2.24%) |
Aug 21, 2012 | 10.47 | 10.76 | 10.36 | 10.44 | 39,713 | -0.16(-1.53%) |
Aug 20, 2012 | 10.60 | 10.65 | 10.49 | 10.60 | 24,721 | -0.01(-0.08%) |
Aug 17, 2012 | 10.44 | 10.68 | 10.44 | 10.61 | 24,788 | +0.17(+1.64%) |
Aug 16, 2012 | 10.61 | 10.71 | 10.11 | 10.44 | 44,425 | -0.13(-1.28%) |
Aug 15, 2012 | 10.53 | 10.57 | 10.38 | 10.57 | 11,194 | +0.03(+0.26%) |
Aug 14, 2012 | 9.854 | 10.55 | 9.719 | 10.55 | 60,442 | +0.78(+8.02%) |
Aug 13, 2012 | 9.629 | 9.899 | 9.566 | 9.764 | 116,106 | +0.22(+2.36%) |
Aug 10, 2012 | 9.953 | 9.953 | 9.072 | 9.539 | 76,504 | -0.41(-4.16%) |
Aug 09, 2012 | 10.17 | 10.30 | 9.953 | 9.953 | 63,098 | -0.20(-1.95%) |
Aug 08, 2012 | 10.18 | 10.26 | 9.962 | 10.15 | 90,364 | -0.15(-1.48%) |
Aug 07, 2012 | 10.53 | 10.75 | 10.08 | 10.30 | 228,122 | -0.18(-1.72%) |
Aug 06, 2012 | 10.42 | 10.59 | 10.18 | 10.48 | 22,246 | +0.05(+0.52%) |
Aug 03, 2012 | 10.49 | 10.57 | 10.21 | 10.43 | 21,698 | +0.01(+0.09%) |
Aug 02, 2012 | 10.20 | 10.57 | 10.08 | 10.42 | 18,083 | +0.23(+2.30%) |
Aug 01, 2012 | 10.18 | 10.57 | 10.11 | 10.19 | 5,999 | -0.38(-3.58%) |
Jul 31, 2012 | 10.50 | 10.56 | 10.11 | 10.56 | 9,034 | +0.00(+0.00%) |
Jul 30, 2012 | 10.79 | 10.79 | 10.11 | 10.56 | 76,122 | -0.11(-1.01%) |
Jul 27, 2012 | 10.65 | 10.86 | 10.65 | 10.67 | 3,939 | +0.02(+0.17%) |
Jul 26, 2012 | 10.80 | 10.82 | 10.14 | 10.65 | 30,587 | -0.12(-1.09%) |
Jul 25, 2012 | 10.17 | 10.77 | 10.14 | 10.77 | 7,778 | +0.67(+6.68%) |
Jul 24, 2012 | 10.79 | 10.79 | 10.10 | 10.10 | 20,216 | -0.47(-4.43%) |
Jul 23, 2012 | 10.66 | 10.66 | 10.29 | 10.56 | 27,999 | +0.23(+2.27%) |
Jul 20, 2012 | 10.75 | 10.75 | 10.33 | 10.33 | 929 | -0.46(-4.25%) |
Jul 19, 2012 | 10.34 | 10.79 | 10.34 | 10.79 | 9,656 | +0.42(+4.08%) |
Jul 18, 2012 | 10.41 | 10.65 | 10.01 | 10.37 | 16,555 | -0.12(-1.12%) |
Jul 17, 2012 | 9.953 | 10.48 | 9.953 | 10.48 | 13,394 | +0.41(+4.11%) |
Jul 16, 2012 | 10.14 | 10.61 | 9.953 | 10.07 | 31,927 | -0.13(-1.28%) |
Jul 13, 2012 | 10.46 | 10.53 | 10.17 | 10.20 | 50,746 | -0.26(-2.45%) |
Jul 12, 2012 | 10.53 | 10.57 | 10.44 | 10.46 | 17,030 | -0.13(-1.27%) |
Jul 11, 2012 | 10.60 | 10.62 | 10.38 | 10.59 | 6,489 | -0.01(-0.08%) |
Jul 10, 2012 | 10.84 | 10.84 | 10.47 | 10.60 | 7,667 | +0.08(+0.77%) |
Jul 09, 2012 | 10.14 | 10.59 | 10.08 | 10.52 | 1,277 | -0.28(-2.58%) |
Jul 06, 2012 | 10.74 | 10.87 | 10.57 | 10.80 | 32,226 | -0.01(-0.08%) |
Jul 05, 2012 | 10.87 | 10.92 | 10.77 | 10.81 | 23,561 | -0.04(-0.33%) |
Jul 03, 2012 | 10.97 | 10.97 | 10.72 | 10.84 | 18,339 | +0.00(+0.00%) |
Jul 02, 2012 | 10.84 | 10.95 | 10.62 | 10.84 | 20,785 | -0.09(-0.82%) |
Jun 29, 2012 | 11.02 | 11.16 | 10.65 | 10.93 | 66,946 | -0.01(-0.08%) |
Jun 28, 2012 | 10.79 | 10.94 | 10.63 | 10.94 | 19,002 | +0.10(+0.91%) |
Jun 27, 2012 | 10.82 | 11.02 | 10.71 | 10.84 | 43,569 | +0.10(+0.92%) |
Jun 26, 2012 | 10.52 | 10.91 | 10.52 | 10.74 | 15,495 | +0.15(+1.44%) |
Jun 25, 2012 | 10.55 | 10.70 | 10.47 | 10.59 | 14,080 | -0.02(-0.17%) |
Jun 22, 2012 | 10.93 | 10.97 | 10.55 | 10.61 | 63,728 | -0.32(-2.96%) |
Jun 21, 2012 | 10.74 | 10.95 | 10.74 | 10.93 | 25,219 | +0.22(+2.02%) |
Jun 20, 2012 | 10.76 | 10.91 | 10.72 | 10.72 | 10,332 | -0.09(-0.83%) |
Jun 19, 2012 | 10.66 | 10.96 | 10.66 | 10.81 | 24,659 | +0.18(+1.69%) |
Jun 18, 2012 | 10.58 | 10.66 | 10.41 | 10.63 | 64,882 | +0.07(+0.68%) |
Jun 15, 2012 | 10.72 | 10.87 | 10.55 | 10.56 | 25,700 | -0.16(-1.51%) |
Jun 14, 2012 | 10.65 | 10.95 | 10.64 | 10.72 | 84,091 | +0.06(+0.59%) |
Jun 13, 2012 | 10.62 | 10.74 | 10.53 | 10.65 | 23,601 | -0.05(-0.50%) |
Jun 12, 2012 | 10.75 | 10.80 | 10.52 | 10.71 | 17,019 | +0.00(+0.00%) |
Jun 11, 2012 | 10.71 | 10.98 | 10.41 | 10.71 | 119,127 | +0.09(+0.85%) |
Jun 08, 2012 | 10.65 | 10.74 | 10.62 | 10.62 | 9,479 | -0.06(-0.59%) |
Jun 07, 2012 | 10.83 | 10.83 | 10.66 | 10.68 | 69,524 | -0.08(-0.75%) |
Jun 06, 2012 | 10.63 | 10.84 | 10.36 | 10.76 | 83,795 | +0.18(+1.70%) |
Jun 05, 2012 | 10.63 | 10.79 | 10.45 | 10.58 | 108,785 | -0.10(-0.93%) |
Jun 04, 2012 | 10.59 | 10.81 | 10.34 | 10.68 | 42,160 | +0.15(+1.45%) |