Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.54 | 13.60 | 13.21 | 13.44 | 428,221 | -0.12(-0.85%) |
May 30, 2013 | 13.69 | 13.90 | 13.54 | 13.56 | 0 | -0.18(-1.30%) |
May 29, 2013 | 14.13 | 14.13 | 13.63 | 13.74 | 802,227 | -0.54(-3.77%) |
May 28, 2013 | 14.36 | 14.39 | 14.05 | 14.28 | 380,060 | +0.11(+0.80%) |
May 24, 2013 | 14.02 | 14.18 | 13.72 | 14.16 | 0 | +0.11(+0.81%) |
May 23, 2013 | 14.02 | 14.12 | 13.53 | 14.05 | 0 | -0.17(-1.23%) |
May 22, 2013 | 14.32 | 14.60 | 14.15 | 14.22 | 551,854 | -0.19(-1.32%) |
May 21, 2013 | 14.14 | 14.42 | 13.99 | 14.41 | 485,215 | +0.30(+2.16%) |
May 20, 2013 | 13.86 | 14.13 | 13.82 | 14.11 | 0 | +0.25(+1.77%) |
May 17, 2013 | 13.90 | 14.02 | 13.76 | 13.86 | 0 | +0.09(+0.66%) |
May 16, 2013 | 13.95 | 14.05 | 13.77 | 13.77 | 526,021 | -0.18(-1.28%) |
May 15, 2013 | 13.67 | 14.02 | 13.62 | 13.95 | 559,622 | +0.37(+2.75%) |
May 13, 2013 | 13.58 | 13.78 | 13.46 | 13.58 | 0 | +0.01(+0.04%) |
May 10, 2013 | 13.45 | 13.86 | 13.32 | 13.57 | 0 | +0.21(+1.56%) |
May 09, 2013 | 13.31 | 13.54 | 13.24 | 13.36 | 0 | +0.11(+0.80%) |
May 08, 2013 | 13.17 | 13.28 | 13.04 | 13.26 | 286,701 | +0.20(+1.50%) |
May 07, 2013 | 12.75 | 13.35 | 12.75 | 13.06 | 0 | +0.31(+2.47%) |
May 06, 2013 | 13.59 | 13.66 | 12.72 | 12.75 | 0 | -0.77(-5.71%) |
May 03, 2013 | 13.64 | 13.63 | 13.51 | 13.52 | 0 | -0.05(-0.39%) |
May 02, 2013 | 13.66 | 13.69 | 13.48 | 13.57 | 0 | -0.11(-0.79%) |
May 01, 2013 | 13.56 | 13.90 | 13.52 | 13.68 | 0 | +0.05(+0.35%) |
Apr 30, 2013 | 13.23 | 13.69 | 13.12 | 13.63 | 817,331 | +0.51(+3.91%) |
Apr 29, 2013 | 12.76 | 13.28 | 12.67 | 13.12 | 798,337 | +0.56(+4.42%) |
Apr 26, 2013 | 12.32 | 12.62 | 12.32 | 12.56 | 718,786 | +0.28(+2.30%) |
Apr 25, 2013 | 12.36 | 12.40 | 12.25 | 12.28 | 329,650 | -0.02(-0.15%) |
Apr 24, 2013 | 12.32 | 12.40 | 12.25 | 12.30 | 0 | +0.04(+0.31%) |
Apr 23, 2013 | 12.25 | 12.32 | 12.14 | 12.26 | 314,346 | +0.07(+0.59%) |
Apr 22, 2013 | 12.16 | 12.23 | 11.95 | 12.19 | 451,187 | +0.10(+0.83%) |
Apr 19, 2013 | 12.16 | 12.16 | 12.06 | 12.09 | 225,760 | -0.03(-0.26%) |
Apr 18, 2013 | 12.03 | 12.21 | 11.97 | 12.12 | 254,708 | +0.14(+1.15%) |
Apr 17, 2013 | 11.97 | 12.04 | 11.78 | 11.98 | 217,144 | -0.09(-0.77%) |
Apr 16, 2013 | 11.92 | 12.12 | 11.91 | 12.08 | 360,302 | +0.18(+1.54%) |
Apr 15, 2013 | 11.98 | 12.09 | 11.63 | 11.89 | 463,406 | -0.20(-1.65%) |
Apr 12, 2013 | 11.98 | 12.13 | 11.90 | 12.09 | 201,698 | -0.00(-0.01%) |
Apr 11, 2013 | 12.07 | 12.17 | 12.00 | 12.10 | 273,397 | -0.04(-0.33%) |
Apr 10, 2013 | 12.04 | 12.15 | 11.93 | 12.14 | 299,271 | +0.18(+1.47%) |
Apr 09, 2013 | 11.99 | 12.07 | 11.87 | 11.96 | 258,333 | -0.05(-0.40%) |
Apr 08, 2013 | 11.67 | 12.02 | 11.67 | 12.01 | 557,556 | +0.29(+2.44%) |
Apr 05, 2013 | 11.56 | 11.72 | 11.51 | 11.72 | 288,772 | +0.03(+0.24%) |
Apr 04, 2013 | 11.58 | 11.70 | 11.46 | 11.69 | 281,991 | +0.06(+0.49%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.51 | 11.64 | 370,392 | -0.03(-0.22%) |
Apr 02, 2013 | 11.69 | 11.72 | 11.54 | 11.66 | 329,612 | +0.01(+0.13%) |
Apr 01, 2013 | 11.71 | 11.73 | 11.52 | 11.65 | 427,775 | -0.02(-0.16%) |
Mar 28, 2013 | 11.72 | 11.72 | 11.45 | 11.67 | 384,784 | -0.03(-0.27%) |
Mar 27, 2013 | 11.57 | 11.74 | 11.55 | 11.70 | 306,227 | +0.03(+0.28%) |
Mar 26, 2013 | 11.59 | 11.80 | 11.48 | 11.67 | 257,700 | +0.07(+0.58%) |
Mar 25, 2013 | 11.67 | 11.78 | 11.56 | 11.60 | 426,623 | -0.05(-0.39%) |
Mar 22, 2013 | 11.59 | 11.72 | 11.52 | 11.64 | 427,060 | +0.05(+0.47%) |
Mar 21, 2013 | 11.48 | 11.62 | 11.48 | 11.59 | 268,014 | +0.06(+0.56%) |
Mar 20, 2013 | 11.48 | 11.55 | 11.34 | 11.52 | 596,037 | +0.07(+0.64%) |
Mar 19, 2013 | 11.56 | 11.62 | 11.42 | 11.45 | 248,091 | -0.14(-1.22%) |
Mar 18, 2013 | 11.59 | 11.68 | 11.51 | 11.59 | 322,203 | -0.12(-1.00%) |
Mar 15, 2013 | 11.54 | 11.72 | 11.46 | 11.71 | 627,574 | +0.21(+1.86%) |
Mar 14, 2013 | 11.28 | 11.50 | 11.28 | 11.49 | 267,992 | +0.22(+1.92%) |
Mar 13, 2013 | 11.33 | 11.45 | 11.20 | 11.28 | 210,745 | -0.05(-0.42%) |
Mar 12, 2013 | 11.27 | 11.36 | 11.22 | 11.33 | 498,677 | -0.01(-0.06%) |
Mar 11, 2013 | 11.43 | 11.51 | 11.21 | 11.33 | 623,222 | -0.09(-0.80%) |
Mar 08, 2013 | 11.66 | 11.66 | 11.39 | 11.43 | 483,384 | -0.13(-1.13%) |
Mar 07, 2013 | 11.64 | 11.70 | 11.45 | 11.56 | 426,787 | -0.05(-0.39%) |
Mar 06, 2013 | 11.67 | 11.77 | 11.52 | 11.60 | 737,142 | -0.06(-0.52%) |
Mar 05, 2013 | 11.68 | 11.77 | 11.53 | 11.66 | 525,627 | +0.04(+0.38%) |
Mar 04, 2013 | 11.53 | 11.65 | 11.42 | 11.62 | 433,901 | +0.12(+1.00%) |
Mar 01, 2013 | 11.43 | 11.57 | 11.19 | 11.50 | 447,753 | +0.13(+1.14%) |
Feb 28, 2013 | 11.33 | 11.39 | 11.23 | 11.37 | 314,816 | +0.14(+1.27%) |
Feb 27, 2013 | 10.98 | 11.33 | 10.88 | 11.23 | 414,278 | +0.24(+2.22%) |
Feb 26, 2013 | 11.03 | 11.17 | 10.97 | 10.99 | 374,787 | -0.06(-0.56%) |
Feb 25, 2013 | 11.29 | 11.30 | 10.99 | 11.05 | 335,935 | -0.22(-1.95%) |
Feb 22, 2013 | 11.17 | 11.41 | 11.06 | 11.27 | 411,477 | +0.11(+0.97%) |
Feb 21, 2013 | 11.31 | 11.33 | 10.90 | 11.16 | 621,076 | -0.23(-1.99%) |
Feb 20, 2013 | 11.45 | 11.45 | 11.31 | 11.39 | 330,917 | -0.11(-0.92%) |
Feb 19, 2013 | 11.48 | 11.50 | 11.36 | 11.49 | 359,740 | +0.03(+0.29%) |
Feb 15, 2013 | 11.54 | 11.55 | 11.36 | 11.46 | 320,358 | -0.08(-0.73%) |
Feb 14, 2013 | 11.59 | 11.60 | 11.46 | 11.54 | 467,971 | +0.01(+0.05%) |
Feb 13, 2013 | 11.58 | 11.58 | 11.39 | 11.54 | 340,248 | -0.04(-0.32%) |
Feb 12, 2013 | 11.59 | 11.60 | 11.52 | 11.58 | 937,394 | -0.00(-0.03%) |
Feb 11, 2013 | 11.58 | 11.62 | 11.54 | 11.58 | 326,167 | +0.01(+0.05%) |
Feb 08, 2013 | 11.63 | 11.63 | 11.54 | 11.57 | 273,151 | -0.00(-0.02%) |
Feb 07, 2013 | 11.54 | 11.60 | 11.50 | 11.58 | 305,326 | +0.03(+0.29%) |
Feb 06, 2013 | 11.51 | 11.61 | 11.46 | 11.54 | 428,610 | +0.04(+0.33%) |
Feb 04, 2013 | 11.52 | 11.52 | 11.45 | 11.50 | 628,682 | +0.00(+0.03%) |
Feb 01, 2013 | 11.52 | 11.54 | 11.43 | 11.50 | 589,945 | -0.02(-0.16%) |
Jan 31, 2013 | 11.47 | 11.55 | 11.41 | 11.52 | 485,473 | +0.05(+0.47%) |
Jan 30, 2013 | 11.52 | 11.61 | 11.39 | 11.46 | 432,128 | -0.04(-0.38%) |
Jan 29, 2013 | 11.66 | 11.68 | 11.45 | 11.51 | 797,428 | +0.04(+0.38%) |
Jan 28, 2013 | 11.52 | 11.52 | 11.37 | 11.46 | 564,709 | -0.05(-0.47%) |
Jan 25, 2013 | 11.59 | 11.66 | 11.34 | 11.52 | 426,111 | -0.04(-0.33%) |
Jan 24, 2013 | 11.77 | 11.87 | 11.54 | 11.56 | 685,099 | -0.23(-1.94%) |
Jan 23, 2013 | 11.93 | 11.96 | 11.73 | 11.79 | 324,795 | -0.09(-0.79%) |
Jan 22, 2013 | 11.72 | 11.94 | 11.70 | 11.88 | 494,213 | +0.15(+1.24%) |
Jan 18, 2013 | 11.68 | 11.73 | 11.60 | 11.73 | 268,639 | +0.04(+0.37%) |
Jan 17, 2013 | 11.52 | 11.71 | 11.48 | 11.69 | 407,103 | +0.20(+1.71%) |
Jan 16, 2013 | 11.45 | 11.50 | 11.34 | 11.49 | 393,997 | +0.14(+1.19%) |
Jan 15, 2013 | 11.61 | 11.63 | 11.33 | 11.36 | 801,728 | -0.25(-2.12%) |
Jan 14, 2013 | 11.61 | 11.70 | 11.58 | 11.61 | 351,136 | +0.04(+0.36%) |
Jan 11, 2013 | 11.43 | 11.59 | 11.32 | 11.56 | 500,369 | +0.08(+0.72%) |
Jan 10, 2013 | 11.42 | 11.51 | 11.34 | 11.48 | 775,098 | +0.16(+1.45%) |
Jan 09, 2013 | 11.34 | 11.39 | 11.18 | 11.32 | 1,032,869 | +0.20(+1.84%) |
Jan 08, 2013 | 11.20 | 11.32 | 11.05 | 11.11 | 804,540 | -0.07(-0.67%) |
Jan 07, 2013 | 11.05 | 11.27 | 11.04 | 11.19 | 431,134 | +0.15(+1.35%) |
Jan 04, 2013 | 11.04 | 11.08 | 10.83 | 11.04 | 429,656 | -0.02(-0.20%) |
Jan 03, 2013 | 10.89 | 11.26 | 10.87 | 11.06 | 616,648 | +0.18(+1.64%) |
Jan 02, 2013 | 10.76 | 10.93 | 10.45 | 10.88 | 886,521 | +0.43(+4.13%) |
Dec 31, 2012 | 10.26 | 10.50 | 10.24 | 10.45 | 418,527 | +0.10(+0.94%) |
Dec 28, 2012 | 10.60 | 10.60 | 10.33 | 10.35 | 415,249 | -0.10(-0.98%) |
Dec 27, 2012 | 10.50 | 10.57 | 10.41 | 10.46 | 601,402 | -0.01(-0.05%) |
Dec 26, 2012 | 10.17 | 10.46 | 9.987 | 10.46 | 751,951 | +0.37(+3.66%) |
Dec 24, 2012 | 10.54 | 10.56 | 10.06 | 10.09 | 583,361 | -0.36(-3.43%) |
Dec 21, 2012 | 10.29 | 10.55 | 10.22 | 10.45 | 716,869 | +0.05(+0.45%) |
Dec 20, 2012 | 10.42 | 10.49 | 10.30 | 10.40 | 717,947 | +0.01(+0.12%) |
Dec 19, 2012 | 10.14 | 10.57 | 10.08 | 10.39 | 1,055,044 | +0.25(+2.47%) |
Dec 18, 2012 | 9.708 | 10.17 | 9.640 | 10.14 | 997,221 | +0.42(+4.37%) |
Dec 17, 2012 | 9.944 | 9.944 | 9.557 | 9.715 | 1,046,276 | -0.12(-1.17%) |
Dec 14, 2012 | 9.782 | 9.975 | 9.764 | 9.831 | 465,454 | -0.03(-0.27%) |
Dec 13, 2012 | 9.739 | 9.933 | 9.739 | 9.858 | 694,228 | -0.08(-0.83%) |
Dec 12, 2012 | 9.953 | 10.03 | 9.874 | 9.940 | 375,395 | +0.01(+0.14%) |
Dec 11, 2012 | 9.899 | 9.938 | 9.827 | 9.926 | 518,615 | +0.03(+0.29%) |
Dec 10, 2012 | 10.01 | 10.13 | 9.674 | 9.897 | 1,113,156 | -0.10(-1.03%) |
Dec 07, 2012 | 10.12 | 10.12 | 9.881 | 10.000 | 685,716 | -0.11(-1.07%) |
Dec 06, 2012 | 10.10 | 10.20 | 10.02 | 10.11 | 483,867 | +0.01(+0.05%) |
Dec 05, 2012 | 10.08 | 10.23 | 9.973 | 10.10 | 456,342 | +0.01(+0.11%) |
Dec 04, 2012 | 10.29 | 10.29 | 10.04 | 10.09 | 674,854 | -0.14(-1.41%) |
Nov 30, 2012 | 10.06 | 10.32 | 10.06 | 10.24 | 600,174 | +0.12(+1.21%) |
Nov 29, 2012 | 10.09 | 10.21 | 10.04 | 10.11 | 534,011 | +0.09(+0.88%) |
Nov 28, 2012 | 9.807 | 10.22 | 9.807 | 10.02 | 669,459 | +0.10(+1.05%) |
Nov 27, 2012 | 10.06 | 10.07 | 9.715 | 9.921 | 760,991 | -0.05(-0.49%) |
Nov 26, 2012 | 10.13 | 10.21 | 9.854 | 9.969 | 707,230 | -0.32(-3.08%) |
Nov 23, 2012 | 10.26 | 10.30 | 10.15 | 10.29 | 231,518 | -0.02(-0.19%) |
Nov 21, 2012 | 10.30 | 10.41 | 10.19 | 10.31 | 434,945 | +0.01(+0.07%) |
Nov 20, 2012 | 10.12 | 10.38 | 10.05 | 10.30 | 707,413 | +0.18(+1.80%) |
Nov 19, 2012 | 10.05 | 10.26 | 10.04 | 10.12 | 408,209 | +0.09(+0.88%) |
Nov 16, 2012 | 9.510 | 10.10 | 9.505 | 10.03 | 909,251 | +0.48(+5.01%) |
Nov 15, 2012 | 9.602 | 9.786 | 9.397 | 9.550 | 1,371,061 | -0.26(-2.68%) |
Nov 14, 2012 | 9.721 | 10.10 | 9.600 | 9.813 | 1,289,302 | -0.07(-0.67%) |
Nov 13, 2012 | 10.21 | 10.27 | 9.735 | 9.879 | 1,582,733 | -0.42(-4.04%) |
Nov 12, 2012 | 10.51 | 10.59 | 10.26 | 10.29 | 458,503 | -0.19(-1.85%) |
Nov 09, 2012 | 10.68 | 10.85 | 10.43 | 10.49 | 554,508 | -0.31(-2.90%) |
Nov 08, 2012 | 10.66 | 11.03 | 10.45 | 10.80 | 636,983 | +0.07(+0.67%) |
Nov 07, 2012 | 11.07 | 11.17 | 10.26 | 10.73 | 2,215,172 | -0.73(-6.40%) |
Nov 06, 2012 | 11.53 | 11.61 | 11.40 | 11.46 | 251,809 | -0.00(-0.02%) |
Nov 05, 2012 | 11.49 | 11.55 | 11.42 | 11.47 | 471,299 | +0.09(+0.83%) |
Nov 02, 2012 | 11.66 | 11.67 | 11.34 | 11.37 | 430,144 | -0.31(-2.70%) |
Nov 01, 2012 | 11.60 | 11.76 | 11.48 | 11.69 | 243,982 | +0.16(+1.40%) |
Oct 31, 2012 | 11.46 | 11.70 | 11.24 | 11.53 | 517,738 | +0.04(+0.31%) |
Oct 26, 2012 | 11.14 | 11.49 | 11.49 | 11.49 | 937,026 | +0.29(+2.59%) |
Oct 25, 2012 | 11.07 | 11.31 | 10.98 | 11.20 | 323,149 | +0.18(+1.67%) |
Oct 24, 2012 | 11.15 | 11.31 | 10.97 | 11.02 | 471,774 | -0.12(-1.06%) |
Oct 23, 2012 | 11.24 | 11.37 | 11.05 | 11.13 | 342,071 | -0.05(-0.46%) |
Oct 19, 2012 | 11.31 | 11.37 | 11.13 | 11.19 | 372,470 | -0.18(-1.54%) |
Oct 18, 2012 | 11.34 | 11.39 | 11.24 | 11.36 | 258,886 | -0.02(-0.14%) |
Oct 17, 2012 | 11.35 | 11.41 | 11.25 | 11.38 | 297,938 | +0.06(+0.56%) |
Oct 16, 2012 | 11.23 | 11.35 | 11.19 | 11.31 | 281,955 | +0.14(+1.25%) |
Oct 15, 2012 | 11.20 | 11.29 | 11.15 | 11.17 | 517,642 | -0.03(-0.28%) |
Oct 12, 2012 | 11.15 | 11.25 | 11.00 | 11.21 | 475,170 | +0.09(+0.76%) |
Oct 11, 2012 | 10.98 | 11.17 | 10.95 | 11.12 | 341,884 | +0.13(+1.16%) |
Oct 10, 2012 | 11.06 | 11.19 | 10.90 | 10.99 | 587,568 | -0.07(-0.67%) |
Oct 09, 2012 | 10.86 | 11.11 | 10.81 | 11.07 | 405,199 | +0.23(+2.09%) |
Oct 08, 2012 | 10.86 | 10.88 | 10.75 | 10.84 | 370,775 | -0.02(-0.18%) |
Oct 05, 2012 | 10.67 | 10.86 | 10.66 | 10.86 | 397,089 | +0.21(+1.99%) |
Oct 04, 2012 | 10.43 | 10.67 | 10.39 | 10.65 | 802,971 | +0.25(+2.42%) |
Oct 03, 2012 | 10.25 | 10.51 | 10.10 | 10.40 | 777,579 | +0.08(+0.79%) |
Oct 02, 2012 | 10.59 | 10.59 | 10.08 | 10.32 | 900,240 | -0.28(-2.64%) |
Oct 01, 2012 | 10.62 | 10.69 | 10.50 | 10.60 | 536,258 | -0.01(-0.12%) |
Sep 28, 2012 | 10.58 | 10.67 | 10.50 | 10.61 | 427,567 | -0.08(-0.76%) |
Sep 27, 2012 | 10.80 | 10.86 | 10.59 | 10.69 | 460,900 | -0.10(-0.95%) |
Sep 26, 2012 | 10.89 | 10.91 | 10.71 | 10.79 | 404,283 | -0.11(-1.01%) |
Sep 25, 2012 | 11.19 | 11.26 | 10.87 | 10.90 | 581,007 | -0.30(-2.67%) |
Sep 24, 2012 | 11.17 | 11.22 | 11.14 | 11.20 | 361,263 | -0.04(-0.32%) |
Sep 21, 2012 | 11.32 | 11.32 | 11.22 | 11.24 | 745,263 | -0.04(-0.38%) |
Sep 20, 2012 | 11.21 | 11.32 | 11.06 | 11.28 | 360,636 | +0.03(+0.28%) |
Sep 19, 2012 | 11.08 | 11.29 | 11.05 | 11.25 | 385,554 | +0.11(+1.02%) |
Sep 18, 2012 | 11.05 | 11.17 | 11.03 | 11.13 | 341,183 | +0.10(+0.91%) |
Sep 17, 2012 | 11.21 | 11.25 | 10.99 | 11.03 | 354,092 | -0.04(-0.40%) |
Sep 14, 2012 | 10.77 | 11.24 | 10.77 | 11.08 | 654,110 | +0.32(+3.01%) |
Sep 13, 2012 | 10.79 | 10.87 | 10.64 | 10.75 | 503,100 | -0.05(-0.43%) |
Sep 12, 2012 | 10.94 | 11.04 | 10.73 | 10.80 | 393,669 | -0.14(-1.30%) |
Sep 11, 2012 | 10.81 | 11.02 | 10.80 | 10.94 | 321,024 | +0.06(+0.55%) |
Sep 10, 2012 | 10.62 | 10.94 | 10.59 | 10.88 | 344,184 | +0.24(+2.26%) |
Sep 07, 2012 | 10.59 | 10.69 | 10.56 | 10.64 | 403,859 | +0.05(+0.48%) |
Sep 06, 2012 | 10.66 | 10.76 | 10.55 | 10.59 | 288,336 | -0.07(-0.68%) |
Sep 05, 2012 | 10.84 | 10.85 | 10.62 | 10.66 | 429,585 | -0.22(-2.03%) |
Sep 04, 2012 | 10.84 | 10.98 | 10.82 | 10.88 | 277,745 | -0.07(-0.68%) |
Aug 31, 2012 | 10.97 | 11.06 | 10.82 | 10.96 | 175,175 | -0.01(-0.11%) |
Aug 30, 2012 | 10.96 | 11.01 | 10.84 | 10.97 | 522,338 | -0.10(-0.90%) |
Aug 29, 2012 | 11.02 | 11.11 | 10.92 | 11.07 | 309,399 | +0.14(+1.29%) |
Aug 27, 2012 | 11.47 | 11.53 | 10.79 | 10.93 | 1,012,621 | -0.54(-4.71%) |
Aug 24, 2012 | 11.66 | 11.68 | 11.42 | 11.47 | 236,426 | -0.24(-2.03%) |
Aug 23, 2012 | 11.86 | 11.86 | 11.66 | 11.70 | 387,628 | -0.15(-1.28%) |
Aug 22, 2012 | 11.58 | 11.87 | 11.58 | 11.86 | 336,815 | +0.24(+2.07%) |
Aug 21, 2012 | 11.75 | 11.84 | 11.57 | 11.62 | 265,057 | -0.06(-0.50%) |
Aug 20, 2012 | 11.57 | 11.81 | 11.46 | 11.67 | 474,554 | +0.13(+1.17%) |
Aug 17, 2012 | 11.64 | 11.69 | 11.48 | 11.54 | 535,772 | -0.10(-0.87%) |
Aug 16, 2012 | 11.59 | 11.64 | 11.53 | 11.64 | 416,728 | +0.06(+0.54%) |
Aug 15, 2012 | 11.66 | 11.69 | 11.53 | 11.58 | 491,899 | +0.01(+0.05%) |
Aug 14, 2012 | 11.68 | 11.68 | 11.49 | 11.57 | 584,590 | +0.08(+0.71%) |
Aug 13, 2012 | 11.58 | 11.58 | 11.35 | 11.49 | 559,848 | -0.01(-0.08%) |
Aug 10, 2012 | 11.15 | 11.56 | 11.15 | 11.50 | 765,524 | +0.35(+3.13%) |
Aug 09, 2012 | 10.85 | 11.16 | 10.79 | 11.15 | 778,709 | +0.31(+2.91%) |
Aug 08, 2012 | 10.88 | 10.89 | 10.78 | 10.84 | 281,870 | -0.08(-0.70%) |
Aug 07, 2012 | 10.82 | 10.97 | 10.80 | 10.91 | 395,777 | +0.11(+1.05%) |
Aug 06, 2012 | 10.79 | 10.85 | 10.71 | 10.80 | 364,717 | +0.12(+1.09%) |
Aug 03, 2012 | 10.80 | 10.89 | 10.68 | 10.68 | 548,358 | -0.09(-0.80%) |
Aug 02, 2012 | 10.89 | 10.97 | 10.72 | 10.77 | 583,277 | -0.07(-0.64%) |
Aug 01, 2012 | 10.78 | 11.01 | 10.60 | 10.84 | 1,024,525 | +0.19(+1.78%) |
Jul 31, 2012 | 10.48 | 10.73 | 10.42 | 10.65 | 624,449 | +0.23(+2.19%) |
Jul 30, 2012 | 10.34 | 10.48 | 10.30 | 10.42 | 593,173 | +0.19(+1.89%) |
Jul 27, 2012 | 10.09 | 10.34 | 10.07 | 10.23 | 434,945 | +0.31(+3.10%) |
Jul 26, 2012 | 9.987 | 10.12 | 9.871 | 9.921 | 353,562 | +0.01(+0.09%) |
Jul 25, 2012 | 10.04 | 10.17 | 9.897 | 9.913 | 348,933 | -0.11(-1.11%) |
Jul 24, 2012 | 10.16 | 10.23 | 9.946 | 10.02 | 364,350 | -0.07(-0.71%) |
Jul 23, 2012 | 9.913 | 10.16 | 9.869 | 10.10 | 395,211 | +0.06(+0.64%) |
Jul 20, 2012 | 10.21 | 10.28 | 10.02 | 10.03 | 422,611 | -0.17(-1.70%) |
Jul 19, 2012 | 10.21 | 10.31 | 10.18 | 10.20 | 498,617 | +0.02(+0.22%) |
Jul 18, 2012 | 9.947 | 10.20 | 9.947 | 10.18 | 595,019 | +0.18(+1.81%) |
Jul 17, 2012 | 10.26 | 10.26 | 9.887 | 10.00 | 973,791 | -0.23(-2.26%) |
Jul 16, 2012 | 10.45 | 10.45 | 10.15 | 10.23 | 437,222 | -0.21(-2.00%) |
Jul 13, 2012 | 10.43 | 10.52 | 10.26 | 10.44 | 282,484 | +0.01(+0.10%) |
Jul 12, 2012 | 10.48 | 10.48 | 10.26 | 10.43 | 276,044 | -0.09(-0.83%) |
Jul 11, 2012 | 10.37 | 10.57 | 10.28 | 10.52 | 381,767 | +0.19(+1.89%) |
Jul 10, 2012 | 10.61 | 10.68 | 10.28 | 10.32 | 444,490 | -0.25(-2.39%) |
Jul 09, 2012 | 10.43 | 10.70 | 10.40 | 10.58 | 420,845 | +0.12(+1.19%) |
Jul 06, 2012 | 10.43 | 10.63 | 10.35 | 10.45 | 893,058 | +0.03(+0.27%) |
Jul 05, 2012 | 10.25 | 10.50 | 10.12 | 10.42 | 831,623 | +0.17(+1.68%) |
Jul 03, 2012 | 10.14 | 10.36 | 10.01 | 10.25 | 643,183 | +0.13(+1.24%) |
Jul 02, 2012 | 9.774 | 10.29 | 9.690 | 10.13 | 1,370,037 | +0.37(+3.76%) |
Jun 29, 2012 | 9.734 | 9.869 | 9.695 | 9.760 | 338,261 | +0.14(+1.45%) |
Jun 28, 2012 | 9.554 | 9.774 | 9.554 | 9.621 | 242,077 | +0.02(+0.20%) |
Jun 27, 2012 | 9.507 | 9.617 | 9.427 | 9.601 | 480,527 | +0.10(+1.01%) |
Jun 26, 2012 | 9.544 | 9.624 | 9.382 | 9.506 | 408,868 | -0.01(-0.11%) |
Jun 25, 2012 | 9.608 | 9.608 | 9.428 | 9.516 | 266,803 | -0.11(-1.19%) |
Jun 22, 2012 | 9.410 | 9.714 | 9.393 | 9.631 | 521,416 | +0.17(+1.78%) |
Jun 21, 2012 | 9.563 | 9.594 | 9.384 | 9.462 | 338,560 | -0.15(-1.56%) |
Jun 20, 2012 | 9.480 | 9.654 | 9.480 | 9.612 | 511,578 | +0.07(+0.78%) |
Jun 19, 2012 | 9.474 | 9.582 | 9.396 | 9.537 | 468,601 | +0.07(+0.70%) |
Jun 18, 2012 | 9.513 | 9.530 | 9.370 | 9.471 | 507,662 | -0.07(-0.77%) |
Jun 15, 2012 | 9.518 | 9.652 | 9.471 | 9.544 | 857,820 | -0.05(-0.54%) |
Jun 14, 2012 | 9.716 | 9.732 | 9.349 | 9.596 | 962,963 | -0.18(-1.88%) |
Jun 13, 2012 | 9.697 | 9.861 | 9.697 | 9.781 | 453,409 | -0.06(-0.64%) |
Jun 12, 2012 | 9.967 | 10.04 | 9.695 | 9.843 | 675,602 | -0.21(-2.08%) |
Jun 11, 2012 | 10.40 | 10.40 | 9.817 | 10.05 | 654,465 | -0.17(-1.67%) |
Jun 08, 2012 | 10.17 | 10.31 | 10.09 | 10.22 | 370,203 | +0.03(+0.32%) |
Jun 07, 2012 | 10.42 | 10.47 | 10.12 | 10.19 | 762,241 | -0.18(-1.78%) |
Jun 06, 2012 | 9.855 | 10.43 | 9.808 | 10.37 | 1,069,520 | +0.61(+6.26%) |
Jun 05, 2012 | 9.565 | 9.840 | 9.565 | 9.762 | 544,492 | +0.21(+2.19%) |
Jun 04, 2012 | 9.765 | 9.817 | 9.365 | 9.553 | 525,677 | -0.27(-2.71%) |