Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.10 | 16.16 | 15.88 | 15.88 | 4,885,746 | -0.28(-1.75%) |
May 30, 2013 | 16.29 | 16.36 | 16.16 | 16.16 | 2,773,657 | -0.12(-0.74%) |
May 29, 2013 | 16.69 | 16.77 | 16.26 | 16.28 | 2,524,687 | -0.34(-2.04%) |
May 28, 2013 | 16.68 | 16.86 | 16.62 | 16.62 | 2,034,978 | +0.06(+0.36%) |
May 24, 2013 | 16.42 | 16.69 | 16.36 | 16.56 | 2,033,426 | +0.11(+0.65%) |
May 23, 2013 | 16.70 | 16.75 | 16.43 | 16.46 | 3,240,094 | -0.45(-2.69%) |
May 22, 2013 | 16.99 | 17.14 | 16.86 | 16.91 | 2,158,231 | -0.08(-0.49%) |
May 21, 2013 | 16.95 | 17.10 | 16.83 | 16.99 | 2,029,485 | +0.04(+0.21%) |
May 20, 2013 | 17.05 | 17.11 | 16.93 | 16.96 | 1,785,264 | -0.07(-0.42%) |
May 17, 2013 | 17.00 | 17.09 | 16.94 | 17.03 | 2,668,400 | +0.03(+0.16%) |
May 16, 2013 | 17.11 | 17.22 | 17.00 | 17.00 | 1,382,039 | -0.16(-0.93%) |
May 15, 2013 | 17.11 | 17.22 | 17.00 | 17.16 | 1,419,761 | +0.39(+2.31%) |
May 13, 2013 | 16.56 | 16.77 | 16.51 | 16.77 | 1,815,968 | +0.23(+1.40%) |
May 10, 2013 | 16.48 | 16.60 | 16.40 | 16.54 | 2,599,870 | +0.09(+0.53%) |
May 09, 2013 | 16.49 | 16.56 | 16.38 | 16.46 | 2,111,357 | -0.05(-0.31%) |
May 08, 2013 | 16.63 | 16.67 | 16.47 | 16.51 | 1,711,283 | -0.12(-0.72%) |
May 07, 2013 | 16.52 | 16.67 | 16.48 | 16.63 | 1,801,891 | +0.11(+0.68%) |
May 06, 2013 | 16.60 | 16.60 | 16.35 | 16.52 | 1,464,232 | -0.13(-0.79%) |
May 03, 2013 | 16.83 | 16.76 | 16.62 | 16.65 | 2,511,772 | -0.11(-0.67%) |
May 02, 2013 | 16.50 | 16.85 | 16.42 | 16.76 | 3,898,352 | +0.34(+2.06%) |
May 01, 2013 | 16.44 | 16.55 | 16.38 | 16.42 | 1,448,506 | -0.04(-0.24%) |
Apr 30, 2013 | 16.42 | 16.47 | 16.30 | 16.46 | 2,639,013 | +0.01(+0.07%) |
Apr 29, 2013 | 16.43 | 16.47 | 16.36 | 16.45 | 1,446,068 | +0.01(+0.07%) |
Apr 26, 2013 | 16.52 | 16.51 | 16.41 | 16.44 | 1,218,964 | -0.08(-0.46%) |
Apr 25, 2013 | 16.49 | 16.57 | 16.38 | 16.51 | 1,720,651 | +0.06(+0.39%) |
Apr 24, 2013 | 16.77 | 16.79 | 16.42 | 16.45 | 1,759,047 | -0.24(-1.46%) |
Apr 23, 2013 | 16.44 | 16.70 | 16.44 | 16.69 | 2,162,293 | +0.28(+1.70%) |
Apr 22, 2013 | 16.42 | 16.51 | 16.37 | 16.41 | 2,094,194 | -0.02(-0.15%) |
Apr 19, 2013 | 16.29 | 16.63 | 16.24 | 16.44 | 5,896,542 | +0.19(+1.15%) |
Apr 18, 2013 | 16.28 | 16.34 | 16.22 | 16.25 | 2,880,099 | +0.00(+0.00%) |
Apr 17, 2013 | 16.25 | 16.28 | 16.08 | 16.25 | 1,887,840 | -0.06(-0.37%) |
Apr 16, 2013 | 16.14 | 16.33 | 16.05 | 16.31 | 2,124,159 | +0.27(+1.66%) |
Apr 15, 2013 | 16.24 | 16.31 | 16.04 | 16.04 | 2,674,845 | -0.21(-1.32%) |
Apr 12, 2013 | 16.14 | 16.27 | 16.11 | 16.26 | 1,987,249 | +0.07(+0.42%) |
Apr 11, 2013 | 16.16 | 16.24 | 16.11 | 16.19 | 1,807,102 | +0.05(+0.30%) |
Apr 10, 2013 | 15.99 | 16.20 | 15.97 | 16.14 | 2,185,104 | +0.18(+1.14%) |
Apr 09, 2013 | 16.02 | 16.06 | 15.88 | 15.96 | 1,855,332 | -0.05(-0.30%) |
Apr 08, 2013 | 15.94 | 16.01 | 15.78 | 16.01 | 1,492,570 | +0.08(+0.52%) |
Apr 05, 2013 | 15.95 | 15.97 | 15.76 | 15.92 | 2,825,769 | -0.14(-0.89%) |
Apr 04, 2013 | 16.06 | 16.19 | 16.01 | 16.07 | 2,766,342 | +0.00(+0.00%) |
Apr 03, 2013 | 16.25 | 16.29 | 16.03 | 16.07 | 3,410,965 | -0.21(-1.32%) |
Apr 02, 2013 | 16.22 | 16.38 | 16.18 | 16.28 | 2,656,520 | +0.11(+0.66%) |
Apr 01, 2013 | 16.39 | 16.40 | 16.08 | 16.17 | 2,535,414 | -0.24(-1.45%) |
Mar 28, 2013 | 15.99 | 16.41 | 15.93 | 16.41 | 3,761,616 | +0.46(+2.91%) |
Mar 27, 2013 | 15.87 | 15.97 | 15.77 | 15.95 | 1,212,189 | +0.00(+0.00%) |
Mar 26, 2013 | 15.85 | 15.95 | 15.78 | 15.95 | 2,000,364 | +0.19(+1.24%) |
Mar 25, 2013 | 15.82 | 15.92 | 15.70 | 15.75 | 1,396,616 | +0.00(+0.00%) |
Mar 22, 2013 | 15.70 | 15.75 | 15.59 | 15.75 | 1,769,079 | +0.12(+0.76%) |
Mar 21, 2013 | 15.72 | 15.79 | 15.60 | 15.63 | 1,873,964 | -0.17(-1.08%) |
Mar 20, 2013 | 15.74 | 15.84 | 15.72 | 15.80 | 1,855,183 | +0.10(+0.66%) |
Mar 19, 2013 | 15.52 | 15.70 | 15.51 | 15.70 | 2,101,493 | +0.21(+1.36%) |
Mar 18, 2013 | 15.53 | 15.54 | 15.43 | 15.49 | 1,666,765 | -0.11(-0.71%) |
Mar 15, 2013 | 15.43 | 15.73 | 15.38 | 15.60 | 5,704,361 | +0.12(+0.77%) |
Mar 14, 2013 | 15.68 | 15.69 | 15.43 | 15.48 | 2,780,588 | -0.17(-1.12%) |
Mar 13, 2013 | 15.33 | 15.69 | 15.29 | 15.66 | 3,709,564 | +0.33(+2.18%) |
Mar 12, 2013 | 15.28 | 15.34 | 15.23 | 15.32 | 1,188,178 | +0.02(+0.13%) |
Mar 11, 2013 | 15.28 | 15.34 | 15.24 | 15.30 | 1,164,530 | -0.01(-0.05%) |
Mar 08, 2013 | 15.29 | 15.37 | 15.24 | 15.31 | 1,296,397 | +0.11(+0.73%) |
Mar 07, 2013 | 15.18 | 15.37 | 15.16 | 15.20 | 2,585,201 | +0.08(+0.50%) |
Mar 06, 2013 | 15.16 | 15.20 | 15.09 | 15.12 | 1,445,826 | -0.04(-0.24%) |
Mar 05, 2013 | 15.09 | 15.22 | 15.08 | 15.16 | 2,890,685 | +0.08(+0.50%) |
Mar 04, 2013 | 14.89 | 15.08 | 14.86 | 15.08 | 1,606,537 | +0.20(+1.36%) |
Mar 01, 2013 | 14.86 | 14.89 | 14.75 | 14.88 | 2,467,056 | +0.02(+0.16%) |
Feb 28, 2013 | 14.89 | 14.96 | 14.84 | 14.86 | 2,498,804 | +0.02(+0.16%) |
Feb 27, 2013 | 14.69 | 14.86 | 14.61 | 14.83 | 1,283,657 | +0.14(+0.95%) |
Feb 26, 2013 | 14.59 | 14.71 | 14.54 | 14.69 | 3,008,479 | +0.17(+1.20%) |
Feb 25, 2013 | 14.77 | 14.79 | 14.52 | 14.52 | 2,345,800 | -0.23(-1.54%) |
Feb 22, 2013 | 14.55 | 14.75 | 14.50 | 14.75 | 1,801,318 | +0.25(+1.70%) |
Feb 21, 2013 | 14.35 | 14.75 | 14.34 | 14.50 | 4,660,367 | +0.15(+1.08%) |
Feb 20, 2013 | 14.53 | 14.58 | 14.33 | 14.35 | 2,719,212 | -0.17(-1.15%) |
Feb 19, 2013 | 14.36 | 14.51 | 14.34 | 14.51 | 2,506,210 | +0.18(+1.27%) |
Feb 15, 2013 | 14.30 | 14.35 | 14.21 | 14.33 | 2,600,862 | +0.07(+0.47%) |
Feb 14, 2013 | 14.23 | 14.35 | 14.21 | 14.26 | 1,774,180 | +0.03(+0.20%) |
Feb 13, 2013 | 14.13 | 14.26 | 14.13 | 14.23 | 1,084,794 | +0.08(+0.59%) |
Feb 12, 2013 | 14.14 | 14.19 | 14.08 | 14.15 | 1,077,588 | +0.00(+0.00%) |
Feb 11, 2013 | 14.22 | 14.24 | 14.15 | 14.15 | 1,525,998 | -0.08(-0.56%) |
Feb 08, 2013 | 14.13 | 14.23 | 14.11 | 14.23 | 1,530,102 | +0.10(+0.70%) |
Feb 07, 2013 | 14.08 | 14.17 | 14.02 | 14.13 | 1,444,388 | +0.02(+0.11%) |
Feb 06, 2013 | 14.01 | 14.12 | 14.00 | 14.12 | 1,403,906 | +0.17(+1.25%) |
Feb 04, 2013 | 13.97 | 14.00 | 13.92 | 13.94 | 1,681,976 | -0.13(-0.90%) |
Feb 01, 2013 | 13.84 | 14.07 | 13.84 | 14.07 | 2,908,326 | +0.32(+2.34%) |
Jan 31, 2013 | 13.79 | 13.95 | 13.74 | 13.75 | 4,460,172 | -0.11(-0.80%) |
Jan 30, 2013 | 13.91 | 13.94 | 13.83 | 13.86 | 1,893,158 | -0.05(-0.34%) |
Jan 29, 2013 | 13.96 | 13.99 | 13.88 | 13.90 | 1,423,714 | -0.06(-0.40%) |
Jan 28, 2013 | 14.08 | 14.08 | 13.89 | 13.96 | 1,866,743 | -0.08(-0.54%) |
Jan 25, 2013 | 14.05 | 14.05 | 13.92 | 14.04 | 1,771,474 | +0.03(+0.20%) |
Jan 24, 2013 | 13.88 | 14.02 | 13.85 | 14.01 | 2,672,594 | +0.14(+1.00%) |
Jan 23, 2013 | 13.87 | 13.87 | 13.79 | 13.87 | 1,400,295 | +0.02(+0.11%) |
Jan 22, 2013 | 13.80 | 13.87 | 13.75 | 13.85 | 2,225,828 | +0.08(+0.55%) |
Jan 18, 2013 | 13.75 | 13.86 | 13.73 | 13.78 | 4,416,064 | +0.08(+0.61%) |
Jan 17, 2013 | 13.67 | 13.80 | 13.58 | 13.69 | 1,940,675 | +0.09(+0.67%) |
Jan 16, 2013 | 13.59 | 13.61 | 13.55 | 13.60 | 1,643,555 | -0.01(-0.09%) |
Jan 15, 2013 | 13.57 | 13.61 | 13.53 | 13.61 | 2,234,353 | +0.04(+0.26%) |
Jan 14, 2013 | 13.63 | 13.66 | 13.53 | 13.58 | 3,233,269 | -0.05(-0.38%) |
Jan 11, 2013 | 13.70 | 13.70 | 13.54 | 13.63 | 1,575,356 | -0.00(-0.03%) |
Jan 10, 2013 | 13.67 | 13.67 | 13.56 | 13.63 | 2,204,254 | -0.00(-0.03%) |
Jan 09, 2013 | 13.59 | 13.67 | 13.56 | 13.64 | 3,153,924 | +0.08(+0.58%) |
Jan 08, 2013 | 13.52 | 13.57 | 13.42 | 13.56 | 3,098,921 | +0.06(+0.47%) |
Jan 07, 2013 | 13.56 | 13.59 | 13.36 | 13.50 | 3,563,833 | -0.06(-0.47%) |
Jan 04, 2013 | 13.26 | 13.57 | 13.24 | 13.56 | 6,255,699 | +0.44(+3.34%) |
Jan 03, 2013 | 12.75 | 13.37 | 12.75 | 13.12 | 7,959,963 | +0.47(+3.72%) |
Jan 02, 2013 | 12.57 | 12.65 | 12.33 | 12.65 | 3,244,385 | +0.32(+2.56%) |
Dec 31, 2012 | 12.09 | 12.34 | 12.08 | 12.33 | 2,135,332 | +0.21(+1.73%) |
Dec 28, 2012 | 12.11 | 12.21 | 12.06 | 12.12 | 1,862,979 | -0.02(-0.13%) |
Dec 27, 2012 | 12.13 | 12.19 | 12.10 | 12.14 | 1,858,538 | +0.00(+0.03%) |
Dec 26, 2012 | 12.27 | 12.29 | 12.09 | 12.14 | 1,892,878 | -0.13(-1.10%) |
Dec 24, 2012 | 12.20 | 12.29 | 12.20 | 12.27 | 718,977 | +0.02(+0.19%) |
Dec 21, 2012 | 12.34 | 12.37 | 12.19 | 12.25 | 2,830,959 | -0.14(-1.15%) |
Dec 20, 2012 | 12.35 | 12.47 | 12.25 | 12.39 | 2,399,557 | +0.01(+0.06%) |
Dec 19, 2012 | 12.48 | 12.50 | 12.38 | 12.38 | 1,762,946 | -0.08(-0.67%) |
Dec 18, 2012 | 12.44 | 12.49 | 12.33 | 12.46 | 2,859,671 | +0.06(+0.48%) |
Dec 17, 2012 | 12.31 | 12.41 | 12.29 | 12.41 | 2,082,171 | +0.11(+0.93%) |
Dec 14, 2012 | 12.38 | 12.38 | 12.28 | 12.29 | 1,290,658 | -0.02(-0.19%) |
Dec 13, 2012 | 12.25 | 12.33 | 12.23 | 12.31 | 1,610,802 | +0.04(+0.35%) |
Dec 12, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 1,845,021 | -0.00(-0.03%) |
Dec 11, 2012 | 12.24 | 12.31 | 12.22 | 12.27 | 1,792,015 | +0.09(+0.71%) |
Dec 10, 2012 | 12.25 | 12.29 | 12.15 | 12.19 | 2,264,217 | -0.08(-0.61%) |
Dec 07, 2012 | 12.27 | 12.31 | 12.17 | 12.26 | 1,557,914 | +0.00(+0.03%) |
Dec 06, 2012 | 12.27 | 12.33 | 12.19 | 12.26 | 1,789,426 | +0.00(+0.00%) |
Dec 05, 2012 | 12.25 | 12.33 | 12.24 | 12.26 | 2,064,567 | +0.02(+0.13%) |
Dec 04, 2012 | 12.26 | 12.28 | 12.20 | 12.24 | 1,949,708 | -0.01(-0.10%) |
Nov 30, 2012 | 12.20 | 12.30 | 12.16 | 12.26 | 3,800,213 | +0.07(+0.55%) |
Nov 29, 2012 | 12.15 | 12.19 | 12.07 | 12.19 | 1,497,608 | +0.05(+0.42%) |
Nov 28, 2012 | 12.07 | 12.14 | 11.99 | 12.14 | 2,374,516 | +0.06(+0.52%) |
Nov 27, 2012 | 12.08 | 12.16 | 12.04 | 12.07 | 1,767,824 | +0.02(+0.20%) |
Nov 26, 2012 | 12.03 | 12.10 | 11.95 | 12.05 | 2,354,825 | -0.06(-0.49%) |
Nov 23, 2012 | 12.03 | 12.12 | 12.00 | 12.11 | 1,112,565 | +0.08(+0.66%) |
Nov 21, 2012 | 11.79 | 12.04 | 11.67 | 12.03 | 3,198,929 | +0.15(+1.30%) |
Nov 20, 2012 | 12.25 | 12.25 | 11.78 | 11.88 | 6,015,316 | -0.49(-3.99%) |
Nov 19, 2012 | 12.25 | 12.44 | 12.22 | 12.37 | 3,236,776 | +0.17(+1.39%) |
Nov 16, 2012 | 12.09 | 12.20 | 11.87 | 12.20 | 3,014,441 | +0.10(+0.85%) |
Nov 15, 2012 | 11.94 | 12.11 | 11.89 | 12.10 | 4,205,674 | +0.14(+1.16%) |
Nov 14, 2012 | 11.97 | 12.01 | 11.90 | 11.96 | 1,903,670 | -0.01(-0.07%) |
Nov 13, 2012 | 11.75 | 11.99 | 11.75 | 11.97 | 2,378,929 | +0.13(+1.14%) |
Nov 12, 2012 | 11.70 | 11.85 | 11.67 | 11.83 | 2,352,102 | +0.13(+1.11%) |
Nov 09, 2012 | 11.66 | 11.82 | 11.64 | 11.70 | 1,335,137 | +0.01(+0.07%) |
Nov 08, 2012 | 11.74 | 11.83 | 11.68 | 11.69 | 2,442,080 | -0.06(-0.54%) |
Nov 07, 2012 | 11.82 | 11.84 | 11.70 | 11.76 | 1,339,039 | -0.13(-1.06%) |
Nov 06, 2012 | 11.84 | 11.94 | 11.83 | 11.88 | 2,281,767 | +0.08(+0.67%) |
Nov 05, 2012 | 11.76 | 11.81 | 11.66 | 11.80 | 1,282,705 | +0.05(+0.40%) |
Nov 02, 2012 | 11.88 | 11.89 | 11.74 | 11.76 | 2,284,794 | -0.12(-1.00%) |
Nov 01, 2012 | 11.66 | 11.88 | 11.64 | 11.88 | 2,610,413 | +0.21(+1.76%) |
Oct 31, 2012 | 11.68 | 11.76 | 11.59 | 11.67 | 2,026,634 | +0.08(+0.65%) |
Oct 26, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 3,434,232 | +0.02(+0.17%) |
Oct 25, 2012 | 11.50 | 11.58 | 11.42 | 11.58 | 1,646,718 | +0.27(+2.41%) |
Oct 24, 2012 | 11.35 | 11.40 | 11.24 | 11.30 | 1,012,245 | -0.01(-0.11%) |
Oct 23, 2012 | 11.35 | 11.39 | 11.27 | 11.31 | 1,278,892 | -0.11(-0.93%) |
Oct 19, 2012 | 11.64 | 11.69 | 11.42 | 11.42 | 3,933,868 | -0.24(-2.03%) |
Oct 18, 2012 | 11.66 | 11.69 | 11.59 | 11.66 | 1,046,648 | +0.00(+0.00%) |
Oct 17, 2012 | 11.58 | 11.67 | 11.55 | 11.66 | 1,061,459 | +0.11(+0.95%) |
Oct 16, 2012 | 11.49 | 11.56 | 11.46 | 11.55 | 1,221,210 | +0.12(+1.07%) |
Oct 15, 2012 | 11.36 | 11.45 | 11.35 | 11.43 | 1,238,212 | +0.09(+0.80%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.32 | 11.34 | 1,221,358 | -0.11(-1.00%) |
Oct 11, 2012 | 11.47 | 11.52 | 11.45 | 11.45 | 1,200,597 | +0.04(+0.31%) |
Oct 10, 2012 | 11.42 | 11.50 | 11.38 | 11.41 | 1,130,686 | -0.00(-0.04%) |
Oct 09, 2012 | 11.51 | 11.55 | 11.41 | 11.42 | 1,042,977 | -0.11(-0.99%) |
Oct 08, 2012 | 11.54 | 11.57 | 11.46 | 11.53 | 918,322 | -0.05(-0.41%) |
Oct 05, 2012 | 11.62 | 11.68 | 11.54 | 11.58 | 1,580,973 | +0.02(+0.20%) |
Oct 04, 2012 | 11.66 | 11.69 | 11.54 | 11.56 | 2,068,912 | -0.07(-0.57%) |
Oct 03, 2012 | 11.68 | 11.70 | 11.58 | 11.62 | 2,906,307 | -0.07(-0.64%) |
Oct 02, 2012 | 11.64 | 11.74 | 11.63 | 11.70 | 2,917,390 | +0.08(+0.71%) |
Oct 01, 2012 | 11.51 | 11.62 | 11.47 | 11.62 | 1,827,663 | +0.12(+1.03%) |
Sep 28, 2012 | 11.45 | 11.52 | 11.36 | 11.50 | 1,898,640 | +0.01(+0.07%) |
Sep 27, 2012 | 11.45 | 11.50 | 11.36 | 11.49 | 1,234,682 | +0.06(+0.52%) |
Sep 26, 2012 | 11.43 | 11.51 | 11.41 | 11.43 | 1,109,257 | +0.02(+0.14%) |
Sep 25, 2012 | 11.53 | 11.56 | 11.40 | 11.41 | 1,576,014 | -0.13(-1.09%) |
Sep 24, 2012 | 11.49 | 11.59 | 11.45 | 11.54 | 1,835,028 | +0.04(+0.38%) |
Sep 21, 2012 | 11.60 | 11.60 | 11.49 | 11.50 | 2,152,239 | -0.07(-0.65%) |
Sep 20, 2012 | 11.53 | 11.62 | 11.51 | 11.57 | 1,343,787 | +0.02(+0.20%) |
Sep 19, 2012 | 11.48 | 11.62 | 11.47 | 11.55 | 1,496,916 | +0.05(+0.48%) |
Sep 18, 2012 | 11.45 | 11.51 | 11.43 | 11.49 | 2,033,498 | +0.02(+0.17%) |
Sep 17, 2012 | 11.39 | 11.47 | 11.39 | 11.47 | 2,068,928 | +0.08(+0.69%) |
Sep 14, 2012 | 11.47 | 11.56 | 11.35 | 11.39 | 2,591,171 | -0.09(-0.75%) |
Sep 13, 2012 | 11.42 | 11.51 | 11.36 | 11.48 | 1,997,483 | +0.07(+0.59%) |
Sep 12, 2012 | 11.47 | 11.50 | 11.39 | 11.41 | 1,949,159 | -0.02(-0.14%) |
Sep 11, 2012 | 11.45 | 11.46 | 11.39 | 11.43 | 1,525,815 | +0.01(+0.07%) |
Sep 10, 2012 | 11.37 | 11.46 | 11.37 | 11.42 | 1,695,284 | +0.00(+0.03%) |
Sep 07, 2012 | 11.39 | 11.42 | 11.36 | 11.42 | 1,585,861 | +0.03(+0.24%) |
Sep 06, 2012 | 11.29 | 11.40 | 11.28 | 11.39 | 2,696,232 | +0.15(+1.33%) |
Sep 05, 2012 | 11.38 | 11.39 | 11.24 | 11.24 | 2,052,949 | -0.13(-1.14%) |
Sep 04, 2012 | 11.27 | 11.38 | 11.23 | 11.37 | 2,210,513 | +0.08(+0.70%) |
Aug 31, 2012 | 11.27 | 11.32 | 11.21 | 11.29 | 1,538,096 | +0.08(+0.74%) |
Aug 30, 2012 | 11.26 | 11.26 | 11.17 | 11.21 | 1,550,319 | -0.08(-0.73%) |
Aug 29, 2012 | 11.36 | 11.36 | 11.25 | 11.29 | 1,858,439 | +0.03(+0.28%) |
Aug 27, 2012 | 11.30 | 11.35 | 11.25 | 11.26 | 2,057,702 | -0.05(-0.49%) |
Aug 24, 2012 | 11.34 | 11.36 | 11.25 | 11.32 | 2,099,086 | -0.02(-0.14%) |
Aug 23, 2012 | 11.38 | 11.40 | 11.11 | 11.33 | 3,557,724 | +0.16(+1.41%) |
Aug 22, 2012 | 11.18 | 11.27 | 11.11 | 11.17 | 2,789,597 | -0.04(-0.32%) |
Aug 21, 2012 | 11.21 | 11.30 | 11.19 | 11.21 | 3,374,979 | +0.02(+0.14%) |
Aug 20, 2012 | 11.25 | 11.25 | 11.19 | 11.19 | 1,926,297 | -0.07(-0.59%) |
Aug 17, 2012 | 11.18 | 11.27 | 11.15 | 11.26 | 2,256,942 | +0.10(+0.88%) |
Aug 16, 2012 | 11.22 | 11.24 | 11.07 | 11.16 | 2,481,737 | -0.06(-0.56%) |
Aug 15, 2012 | 11.17 | 11.24 | 11.15 | 11.23 | 1,492,913 | +0.06(+0.56%) |
Aug 14, 2012 | 11.14 | 11.18 | 11.08 | 11.16 | 1,897,320 | +0.07(+0.64%) |
Aug 13, 2012 | 11.11 | 11.14 | 11.04 | 11.09 | 1,431,221 | -0.04(-0.32%) |
Aug 10, 2012 | 11.07 | 11.13 | 10.96 | 11.13 | 1,801,007 | +0.02(+0.14%) |
Aug 09, 2012 | 11.06 | 11.18 | 11.03 | 11.11 | 2,739,836 | +0.04(+0.32%) |
Aug 08, 2012 | 10.91 | 11.10 | 10.88 | 11.08 | 2,720,830 | +0.16(+1.44%) |
Aug 07, 2012 | 10.92 | 10.96 | 10.84 | 10.92 | 1,776,414 | +0.01(+0.11%) |
Aug 06, 2012 | 11.01 | 11.04 | 10.86 | 10.91 | 2,866,388 | -0.10(-0.93%) |
Aug 03, 2012 | 10.91 | 11.07 | 10.90 | 11.01 | 2,916,955 | +0.20(+1.89%) |
Aug 02, 2012 | 10.84 | 10.88 | 10.73 | 10.81 | 2,491,399 | -0.07(-0.65%) |
Aug 01, 2012 | 11.01 | 11.06 | 10.83 | 10.88 | 3,433,285 | -0.10(-0.90%) |
Jul 31, 2012 | 11.05 | 11.07 | 10.96 | 10.97 | 2,596,448 | -0.12(-1.10%) |
Jul 30, 2012 | 11.14 | 11.19 | 11.06 | 11.10 | 2,058,129 | -0.07(-0.63%) |
Jul 27, 2012 | 11.04 | 11.18 | 10.99 | 11.17 | 2,449,985 | +0.17(+1.50%) |
Jul 26, 2012 | 11.07 | 11.19 | 10.99 | 11.00 | 2,214,958 | +0.04(+0.40%) |
Jul 25, 2012 | 11.01 | 11.06 | 10.94 | 10.96 | 1,911,173 | -0.02(-0.14%) |
Jul 24, 2012 | 11.06 | 11.10 | 10.89 | 10.97 | 3,752,394 | -0.06(-0.57%) |
Jul 23, 2012 | 11.05 | 11.08 | 10.98 | 11.04 | 3,534,565 | -0.09(-0.81%) |
Jul 20, 2012 | 11.23 | 11.26 | 11.01 | 11.13 | 16,839,522 | -0.13(-1.19%) |
Jul 19, 2012 | 11.26 | 11.29 | 11.08 | 11.26 | 4,558,425 | -0.00(-0.03%) |
Jul 18, 2012 | 11.16 | 11.28 | 11.14 | 11.27 | 3,770,521 | +0.08(+0.70%) |
Jul 17, 2012 | 11.22 | 11.28 | 11.07 | 11.19 | 5,126,614 | -0.02(-0.17%) |
Jul 16, 2012 | 11.30 | 11.35 | 11.17 | 11.21 | 4,236,452 | -0.07(-0.66%) |
Jul 13, 2012 | 11.21 | 11.32 | 11.16 | 11.28 | 4,053,637 | +0.08(+0.70%) |
Jul 12, 2012 | 11.07 | 11.23 | 10.92 | 11.20 | 5,483,282 | -0.17(-1.51%) |
Jul 11, 2012 | 11.35 | 11.41 | 11.30 | 11.37 | 3,201,124 | +0.06(+0.52%) |
Jul 10, 2012 | 11.61 | 11.61 | 11.32 | 11.32 | 5,277,880 | -0.18(-1.53%) |
Jul 09, 2012 | 11.73 | 11.73 | 11.47 | 11.49 | 3,136,844 | -0.22(-1.90%) |
Jul 06, 2012 | 11.79 | 11.81 | 11.69 | 11.71 | 2,784,540 | -0.14(-1.19%) |
Jul 05, 2012 | 11.86 | 11.92 | 11.79 | 11.86 | 3,244,685 | -0.10(-0.85%) |
Jul 03, 2012 | 11.96 | 12.01 | 11.84 | 11.96 | 2,110,850 | -0.04(-0.36%) |
Jul 02, 2012 | 11.86 | 12.00 | 11.80 | 12.00 | 2,762,638 | +0.10(+0.85%) |
Jun 29, 2012 | 11.73 | 11.90 | 11.69 | 11.90 | 4,013,967 | +0.29(+2.49%) |
Jun 28, 2012 | 11.49 | 11.62 | 11.41 | 11.61 | 2,837,238 | +0.07(+0.61%) |
Jun 27, 2012 | 11.39 | 11.59 | 11.38 | 11.54 | 2,514,432 | +0.17(+1.48%) |
Jun 26, 2012 | 11.39 | 11.41 | 11.30 | 11.37 | 1,905,717 | -0.02(-0.17%) |
Jun 25, 2012 | 11.37 | 11.40 | 11.31 | 11.39 | 1,357,933 | -0.05(-0.48%) |
Jun 22, 2012 | 11.47 | 11.50 | 11.39 | 11.45 | 2,037,426 | +0.00(+0.03%) |
Jun 21, 2012 | 11.64 | 11.68 | 11.39 | 11.44 | 2,715,692 | -0.20(-1.75%) |
Jun 20, 2012 | 11.81 | 11.84 | 11.60 | 11.64 | 2,854,567 | -0.19(-1.59%) |
Jun 19, 2012 | 11.80 | 11.86 | 11.73 | 11.83 | 1,743,347 | +0.05(+0.47%) |
Jun 18, 2012 | 11.55 | 11.78 | 11.55 | 11.78 | 1,959,514 | +0.16(+1.41%) |
Jun 15, 2012 | 11.57 | 11.64 | 11.52 | 11.61 | 1,998,538 | +0.09(+0.75%) |
Jun 14, 2012 | 11.54 | 11.59 | 11.48 | 11.53 | 2,047,514 | -0.02(-0.17%) |
Jun 13, 2012 | 11.58 | 11.62 | 11.52 | 11.55 | 2,169,173 | -0.04(-0.37%) |
Jun 12, 2012 | 11.59 | 11.65 | 11.54 | 11.59 | 1,614,662 | +0.01(+0.10%) |
Jun 11, 2012 | 11.68 | 11.73 | 11.57 | 11.58 | 1,897,607 | -0.06(-0.54%) |
Jun 08, 2012 | 11.52 | 11.68 | 11.52 | 11.64 | 1,873,302 | +0.08(+0.71%) |
Jun 07, 2012 | 11.67 | 11.70 | 11.55 | 11.56 | 1,255,859 | -0.04(-0.30%) |
Jun 06, 2012 | 11.47 | 11.61 | 11.46 | 11.59 | 1,838,479 | +0.14(+1.23%) |
Jun 05, 2012 | 11.44 | 11.50 | 11.41 | 11.45 | 1,872,466 | -0.04(-0.37%) |
Jun 04, 2012 | 11.46 | 11.52 | 11.44 | 11.50 | 2,105,571 | +0.02(+0.14%) |