Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.87 | 19.14 | 18.49 | 18.50 | 1,230,912 | -0.48(-2.54%) |
May 30, 2013 | 18.63 | 19.03 | 18.63 | 18.98 | 2,454,979 | +0.37(+1.98%) |
May 29, 2013 | 18.50 | 18.74 | 18.35 | 18.61 | 1,668,653 | -0.08(-0.44%) |
May 28, 2013 | 18.81 | 19.06 | 18.60 | 18.69 | 1,131,401 | +0.17(+0.93%) |
May 24, 2013 | 18.77 | 18.77 | 18.37 | 18.52 | 1,819,918 | -0.36(-1.91%) |
May 23, 2013 | 18.82 | 19.08 | 18.46 | 18.88 | 2,176,997 | -0.22(-1.16%) |
May 22, 2013 | 19.48 | 19.56 | 18.89 | 19.10 | 2,706,429 | -0.39(-2.01%) |
May 21, 2013 | 19.74 | 19.87 | 19.41 | 19.49 | 1,763,833 | -0.22(-1.12%) |
May 20, 2013 | 19.49 | 19.77 | 19.40 | 19.71 | 2,151,149 | +0.21(+1.09%) |
May 17, 2013 | 19.57 | 19.63 | 19.47 | 19.50 | 1,319,192 | -0.01(-0.04%) |
May 16, 2013 | 19.74 | 19.92 | 19.43 | 19.51 | 1,714,012 | -0.22(-1.11%) |
May 15, 2013 | 20.02 | 20.14 | 19.72 | 19.73 | 2,486,827 | +0.11(+0.58%) |
May 13, 2013 | 19.66 | 19.77 | 19.49 | 19.62 | 2,514,797 | +0.01(+0.04%) |
May 10, 2013 | 19.32 | 19.74 | 19.12 | 19.61 | 5,279,419 | +0.33(+1.73%) |
May 09, 2013 | 18.94 | 19.35 | 18.56 | 19.27 | 5,115,311 | +0.38(+2.03%) |
May 08, 2013 | 18.49 | 19.02 | 18.35 | 18.89 | 4,975,204 | +0.49(+2.65%) |
May 07, 2013 | 18.10 | 18.51 | 17.89 | 18.40 | 4,478,367 | +0.34(+1.89%) |
May 06, 2013 | 17.27 | 18.29 | 17.27 | 18.06 | 8,099,649 | +1.10(+6.48%) |
May 03, 2013 | 17.10 | 17.21 | 16.93 | 16.96 | 1,421,785 | -0.02(-0.10%) |
May 02, 2013 | 16.84 | 17.07 | 16.72 | 16.98 | 1,028,381 | +0.15(+0.92%) |
May 01, 2013 | 16.72 | 16.94 | 16.54 | 16.82 | 1,890,498 | +0.02(+0.15%) |
Apr 30, 2013 | 16.65 | 16.92 | 16.60 | 16.80 | 1,291,178 | -0.02(-0.15%) |
Apr 29, 2013 | 16.94 | 17.11 | 16.73 | 16.82 | 1,012,499 | -0.07(-0.43%) |
Apr 26, 2013 | 16.82 | 17.07 | 16.86 | 16.90 | 1,584,338 | +0.03(+0.19%) |
Apr 25, 2013 | 16.64 | 16.91 | 16.49 | 16.86 | 1,464,753 | +0.35(+2.12%) |
Apr 24, 2013 | 16.50 | 16.57 | 16.23 | 16.51 | 1,428,309 | +0.00(+0.00%) |
Apr 23, 2013 | 16.42 | 16.62 | 16.29 | 16.51 | 1,578,145 | +0.23(+1.40%) |
Apr 22, 2013 | 16.09 | 16.29 | 15.84 | 16.29 | 1,866,841 | +0.26(+1.63%) |
Apr 19, 2013 | 15.67 | 16.06 | 15.61 | 16.02 | 1,069,579 | +0.48(+3.09%) |
Apr 18, 2013 | 15.66 | 15.75 | 15.41 | 15.54 | 1,090,834 | -0.06(-0.37%) |
Apr 17, 2013 | 15.90 | 16.00 | 15.55 | 15.60 | 1,571,298 | -0.45(-2.79%) |
Apr 16, 2013 | 15.98 | 16.08 | 15.82 | 16.05 | 1,481,451 | +0.26(+1.65%) |
Apr 15, 2013 | 16.27 | 16.33 | 15.74 | 15.79 | 2,137,349 | -0.61(-3.72%) |
Apr 12, 2013 | 16.65 | 16.84 | 16.25 | 16.40 | 1,104,488 | -0.34(-2.04%) |
Apr 11, 2013 | 16.69 | 16.83 | 16.52 | 16.74 | 1,532,080 | +0.06(+0.34%) |
Apr 10, 2013 | 16.48 | 16.71 | 16.34 | 16.68 | 1,660,024 | +0.29(+1.74%) |
Apr 09, 2013 | 16.57 | 16.93 | 16.40 | 16.40 | 1,706,555 | -0.11(-0.69%) |
Apr 08, 2013 | 16.15 | 16.55 | 16.05 | 16.51 | 2,346,298 | +0.36(+2.22%) |
Apr 05, 2013 | 15.68 | 16.31 | 15.67 | 16.15 | 1,441,679 | +0.16(+1.02%) |
Apr 04, 2013 | 16.02 | 16.22 | 15.86 | 15.99 | 1,356,101 | +0.02(+0.10%) |
Apr 03, 2013 | 16.28 | 16.33 | 15.58 | 15.98 | 2,683,448 | -0.31(-1.90%) |
Apr 02, 2013 | 16.33 | 16.56 | 16.11 | 16.29 | 2,987,662 | +0.05(+0.30%) |
Apr 01, 2013 | 16.72 | 17.02 | 16.15 | 16.24 | 2,693,201 | -0.55(-3.25%) |
Mar 28, 2013 | 16.34 | 16.80 | 16.27 | 16.78 | 1,990,906 | +0.51(+3.15%) |
Mar 27, 2013 | 16.31 | 16.44 | 16.14 | 16.27 | 2,352,210 | -0.27(-1.62%) |
Mar 26, 2013 | 16.84 | 16.99 | 16.50 | 16.54 | 2,383,975 | -0.20(-1.22%) |
Mar 25, 2013 | 17.12 | 17.32 | 16.60 | 16.74 | 2,129,179 | -0.30(-1.77%) |
Mar 22, 2013 | 16.73 | 17.34 | 16.70 | 17.04 | 2,268,414 | +0.40(+2.40%) |
Mar 21, 2013 | 16.64 | 16.94 | 16.63 | 16.64 | 1,479,606 | -0.10(-0.58%) |
Mar 20, 2013 | 16.47 | 16.90 | 16.43 | 16.74 | 2,076,205 | +0.35(+2.14%) |
Mar 19, 2013 | 16.73 | 16.84 | 16.25 | 16.39 | 2,297,773 | -0.31(-1.85%) |
Mar 18, 2013 | 16.45 | 17.01 | 16.37 | 16.70 | 1,911,078 | -0.04(-0.24%) |
Mar 15, 2013 | 16.96 | 17.09 | 16.70 | 16.74 | 2,178,096 | -0.32(-1.86%) |
Mar 14, 2013 | 16.84 | 17.07 | 16.80 | 17.06 | 1,554,600 | +0.25(+1.50%) |
Mar 13, 2013 | 16.80 | 17.02 | 16.69 | 16.81 | 1,676,240 | -0.01(-0.05%) |
Mar 12, 2013 | 16.50 | 16.92 | 16.50 | 16.81 | 2,744,985 | +0.34(+2.08%) |
Mar 11, 2013 | 16.43 | 16.64 | 16.39 | 16.47 | 1,424,902 | +0.04(+0.25%) |
Mar 08, 2013 | 16.58 | 16.69 | 16.24 | 16.43 | 1,906,570 | -0.05(-0.30%) |
Mar 07, 2013 | 16.30 | 16.48 | 16.13 | 16.48 | 2,429,838 | +0.15(+0.95%) |
Mar 06, 2013 | 16.33 | 16.61 | 16.14 | 16.33 | 1,988,557 | +0.09(+0.55%) |
Mar 05, 2013 | 15.88 | 16.31 | 15.88 | 16.24 | 3,033,274 | +0.49(+3.10%) |
Mar 04, 2013 | 15.35 | 16.12 | 15.35 | 15.75 | 3,688,965 | +0.39(+2.54%) |
Mar 01, 2013 | 15.15 | 15.43 | 14.83 | 15.36 | 3,748,456 | +0.15(+1.02%) |
Feb 28, 2013 | 15.98 | 16.04 | 15.18 | 15.20 | 7,980,611 | +0.19(+1.25%) |
Feb 27, 2013 | 14.89 | 15.03 | 14.76 | 15.01 | 1,352,102 | +0.09(+0.60%) |
Feb 26, 2013 | 14.77 | 15.04 | 14.58 | 14.93 | 2,193,538 | +0.29(+2.00%) |
Feb 25, 2013 | 15.38 | 15.48 | 14.58 | 14.63 | 2,822,427 | -0.68(-4.41%) |
Feb 22, 2013 | 15.27 | 15.36 | 15.23 | 15.31 | 1,303,565 | +0.17(+1.13%) |
Feb 21, 2013 | 15.08 | 15.32 | 14.94 | 15.14 | 2,287,879 | +0.03(+0.22%) |
Feb 20, 2013 | 16.09 | 16.28 | 15.01 | 15.10 | 5,625,687 | -0.99(-6.17%) |
Feb 19, 2013 | 15.98 | 16.44 | 15.91 | 16.10 | 7,979,066 | +0.13(+0.82%) |
Feb 15, 2013 | 16.02 | 16.10 | 15.87 | 15.97 | 2,624,072 | -0.07(-0.46%) |
Feb 14, 2013 | 15.55 | 16.11 | 15.41 | 16.04 | 3,854,798 | +0.46(+2.96%) |
Feb 13, 2013 | 15.51 | 15.59 | 15.38 | 15.58 | 2,471,845 | +0.15(+0.94%) |
Feb 12, 2013 | 15.51 | 15.64 | 15.29 | 15.43 | 5,740,197 | -0.11(-0.73%) |
Feb 11, 2013 | 15.38 | 15.66 | 15.21 | 15.55 | 3,200,151 | +0.15(+1.00%) |
Feb 08, 2013 | 15.64 | 15.71 | 15.37 | 15.39 | 2,617,924 | -0.19(-1.25%) |
Feb 07, 2013 | 15.84 | 15.89 | 15.21 | 15.59 | 4,904,203 | -0.26(-1.64%) |
Feb 06, 2013 | 15.39 | 16.06 | 14.91 | 15.85 | 11,647,612 | +1.39(+9.64%) |
Feb 04, 2013 | 14.73 | 14.74 | 14.33 | 14.45 | 2,102,705 | -0.39(-2.62%) |
Feb 01, 2013 | 14.85 | 15.01 | 14.68 | 14.84 | 4,868,064 | +0.15(+1.05%) |
Jan 31, 2013 | 14.43 | 14.76 | 14.37 | 14.69 | 4,138,789 | +0.19(+1.29%) |
Jan 30, 2013 | 13.72 | 14.62 | 13.72 | 14.50 | 7,785,910 | +0.73(+5.29%) |
Jan 29, 2013 | 13.59 | 13.84 | 13.52 | 13.77 | 3,691,110 | +0.20(+1.49%) |
Jan 28, 2013 | 13.67 | 13.72 | 13.35 | 13.57 | 1,933,837 | -0.06(-0.42%) |
Jan 25, 2013 | 13.59 | 13.72 | 13.50 | 13.63 | 1,787,957 | +0.10(+0.72%) |
Jan 24, 2013 | 13.72 | 13.74 | 13.46 | 13.53 | 3,094,700 | -0.23(-1.65%) |
Jan 23, 2013 | 13.04 | 13.77 | 13.04 | 13.76 | 4,873,726 | +0.71(+5.47%) |
Jan 22, 2013 | 12.17 | 13.08 | 12.12 | 13.04 | 5,238,608 | +0.89(+7.33%) |
Jan 18, 2013 | 11.35 | 12.35 | 11.30 | 12.15 | 7,788,875 | +0.32(+2.74%) |
Jan 17, 2013 | 11.95 | 12.04 | 11.73 | 11.83 | 1,683,912 | -0.05(-0.41%) |
Jan 16, 2013 | 11.83 | 11.95 | 11.80 | 11.88 | 1,247,101 | +0.03(+0.27%) |
Jan 15, 2013 | 11.78 | 11.92 | 11.53 | 11.84 | 1,405,955 | -0.06(-0.48%) |
Jan 14, 2013 | 12.05 | 12.14 | 11.77 | 11.90 | 1,065,027 | -0.15(-1.28%) |
Jan 11, 2013 | 12.07 | 12.09 | 11.93 | 12.05 | 1,416,175 | -0.02(-0.20%) |
Jan 10, 2013 | 12.18 | 12.18 | 11.97 | 12.08 | 1,840,935 | +0.01(+0.07%) |
Jan 09, 2013 | 12.08 | 12.17 | 12.03 | 12.07 | 1,103,792 | +0.00(+0.00%) |
Jan 08, 2013 | 12.31 | 12.36 | 12.05 | 12.07 | 941,523 | -0.29(-2.36%) |
Jan 07, 2013 | 12.63 | 12.74 | 12.28 | 12.36 | 1,516,488 | -0.29(-2.31%) |
Jan 04, 2013 | 12.05 | 12.68 | 12.01 | 12.65 | 2,287,689 | +0.66(+5.54%) |
Jan 03, 2013 | 11.85 | 12.06 | 11.74 | 11.99 | 1,002,235 | +0.08(+0.68%) |
Jan 02, 2013 | 11.67 | 11.91 | 11.53 | 11.91 | 1,512,675 | +0.38(+3.30%) |
Dec 31, 2012 | 11.21 | 11.53 | 11.19 | 11.53 | 1,335,249 | +0.28(+2.45%) |
Dec 28, 2012 | 11.34 | 11.37 | 11.17 | 11.25 | 746,333 | -0.21(-1.84%) |
Dec 27, 2012 | 11.63 | 11.73 | 11.27 | 11.46 | 989,657 | -0.15(-1.32%) |
Dec 26, 2012 | 11.58 | 11.79 | 11.56 | 11.62 | 531,701 | +0.03(+0.28%) |
Dec 24, 2012 | 11.63 | 11.63 | 11.53 | 11.58 | 252,550 | -0.03(-0.28%) |
Dec 21, 2012 | 11.41 | 11.63 | 11.39 | 11.62 | 1,311,843 | -0.05(-0.42%) |
Dec 20, 2012 | 11.78 | 11.78 | 11.57 | 11.67 | 891,102 | -0.07(-0.62%) |
Dec 19, 2012 | 11.84 | 11.99 | 11.74 | 11.74 | 704,616 | -0.10(-0.82%) |
Dec 18, 2012 | 11.63 | 11.84 | 11.61 | 11.84 | 1,112,945 | +0.23(+1.95%) |
Dec 17, 2012 | 11.46 | 11.61 | 11.42 | 11.61 | 867,254 | +0.21(+1.85%) |
Dec 14, 2012 | 11.84 | 11.89 | 11.38 | 11.40 | 1,237,126 | -0.47(-3.96%) |
Dec 13, 2012 | 11.57 | 11.89 | 11.57 | 11.87 | 1,518,419 | +0.25(+2.16%) |
Dec 12, 2012 | 11.71 | 11.75 | 11.47 | 11.62 | 969,847 | -0.02(-0.14%) |
Dec 11, 2012 | 11.73 | 11.73 | 11.60 | 11.63 | 1,049,626 | -0.04(-0.35%) |
Dec 10, 2012 | 11.64 | 11.76 | 11.57 | 11.67 | 771,026 | -0.01(-0.07%) |
Dec 07, 2012 | 11.70 | 11.85 | 11.64 | 11.68 | 2,131,478 | +0.06(+0.49%) |
Dec 06, 2012 | 11.17 | 11.67 | 11.17 | 11.63 | 1,844,794 | +0.41(+3.61%) |
Dec 05, 2012 | 11.24 | 11.24 | 11.13 | 11.22 | 1,141,867 | +0.06(+0.58%) |
Dec 04, 2012 | 11.19 | 11.26 | 11.07 | 11.16 | 1,388,871 | -0.15(-1.29%) |
Nov 30, 2012 | 11.27 | 11.37 | 11.22 | 11.30 | 5,256,524 | +0.03(+0.29%) |
Nov 29, 2012 | 11.30 | 11.36 | 11.20 | 11.27 | 1,336,616 | -0.03(-0.29%) |
Nov 28, 2012 | 11.14 | 11.31 | 11.07 | 11.30 | 1,661,278 | +0.04(+0.36%) |
Nov 27, 2012 | 11.47 | 11.52 | 11.24 | 11.26 | 2,602,759 | -0.23(-1.97%) |
Nov 26, 2012 | 11.33 | 11.54 | 11.24 | 11.49 | 2,766,716 | +0.07(+0.64%) |
Nov 23, 2012 | 11.24 | 11.41 | 11.14 | 11.41 | 946,074 | +0.25(+2.25%) |
Nov 21, 2012 | 10.90 | 11.18 | 10.82 | 11.16 | 1,764,195 | +0.32(+2.91%) |
Nov 20, 2012 | 10.38 | 10.90 | 10.27 | 10.85 | 3,227,957 | +0.45(+4.37%) |
Nov 19, 2012 | 10.36 | 10.49 | 10.17 | 10.39 | 2,896,811 | +0.24(+2.39%) |
Nov 16, 2012 | 10.30 | 10.30 | 10.04 | 10.15 | 2,987,824 | -0.21(-2.02%) |
Nov 15, 2012 | 10.26 | 10.50 | 10.15 | 10.36 | 2,336,569 | +0.10(+0.94%) |
Nov 14, 2012 | 10.49 | 10.74 | 10.20 | 10.26 | 3,679,155 | -0.20(-1.92%) |
Nov 13, 2012 | 10.58 | 10.83 | 10.43 | 10.46 | 2,979,906 | -0.22(-2.03%) |
Nov 12, 2012 | 11.16 | 11.24 | 10.63 | 10.68 | 1,520,243 | -0.35(-3.14%) |
Nov 09, 2012 | 10.72 | 11.17 | 10.46 | 11.03 | 3,467,199 | +0.24(+2.24%) |
Nov 08, 2012 | 10.82 | 11.02 | 10.77 | 10.79 | 1,512,607 | -0.09(-0.81%) |
Nov 07, 2012 | 10.95 | 11.04 | 10.75 | 10.87 | 3,634,972 | -0.28(-2.52%) |
Nov 06, 2012 | 10.98 | 11.22 | 10.90 | 11.16 | 1,708,216 | +0.14(+1.32%) |
Nov 05, 2012 | 11.05 | 11.08 | 10.87 | 11.01 | 1,737,209 | -0.06(-0.58%) |
Nov 02, 2012 | 11.37 | 11.38 | 10.97 | 11.08 | 1,038,848 | -0.22(-1.92%) |
Nov 01, 2012 | 11.22 | 11.41 | 11.16 | 11.29 | 1,917,622 | +0.12(+1.08%) |
Oct 31, 2012 | 11.24 | 11.31 | 11.10 | 11.17 | 1,220,354 | -0.07(-0.64%) |
Oct 26, 2012 | 11.53 | 11.24 | 11.24 | 11.24 | 1,797,743 | -0.27(-2.37%) |
Oct 25, 2012 | 11.26 | 11.63 | 11.18 | 11.52 | 2,306,352 | +0.37(+3.32%) |
Oct 24, 2012 | 10.95 | 11.20 | 10.87 | 11.15 | 1,559,051 | +0.27(+2.52%) |
Oct 23, 2012 | 10.93 | 11.07 | 10.81 | 10.87 | 1,881,945 | -0.30(-2.66%) |
Oct 19, 2012 | 11.43 | 11.46 | 11.10 | 11.17 | 1,348,775 | -0.31(-2.66%) |
Oct 18, 2012 | 11.61 | 11.73 | 11.43 | 11.48 | 1,016,751 | -0.16(-1.38%) |
Oct 17, 2012 | 11.39 | 11.68 | 11.28 | 11.64 | 1,635,907 | +0.31(+2.70%) |
Oct 16, 2012 | 11.49 | 11.53 | 11.26 | 11.33 | 2,303,237 | -0.08(-0.70%) |
Oct 15, 2012 | 11.38 | 11.46 | 11.25 | 11.41 | 1,332,220 | +0.03(+0.28%) |
Oct 12, 2012 | 11.45 | 11.57 | 11.14 | 11.38 | 1,186,256 | -0.12(-1.05%) |
Oct 11, 2012 | 11.39 | 11.57 | 11.24 | 11.50 | 1,566,655 | +0.19(+1.71%) |
Oct 10, 2012 | 11.12 | 11.31 | 11.11 | 11.31 | 1,447,377 | +0.18(+1.66%) |
Oct 09, 2012 | 11.28 | 11.32 | 10.91 | 11.12 | 1,401,719 | -0.19(-1.71%) |
Oct 08, 2012 | 11.49 | 11.62 | 11.18 | 11.32 | 1,442,224 | -0.23(-1.95%) |
Oct 05, 2012 | 11.42 | 11.78 | 11.39 | 11.54 | 1,867,798 | +0.25(+2.21%) |
Oct 04, 2012 | 11.18 | 11.37 | 11.05 | 11.29 | 1,031,992 | +0.18(+1.59%) |
Oct 03, 2012 | 11.20 | 11.21 | 10.93 | 11.12 | 1,553,695 | -0.05(-0.43%) |
Oct 02, 2012 | 10.91 | 11.20 | 10.89 | 11.16 | 1,205,465 | +0.29(+2.66%) |
Oct 01, 2012 | 11.09 | 11.24 | 10.85 | 10.87 | 1,680,466 | -0.08(-0.73%) |
Sep 28, 2012 | 11.24 | 11.27 | 10.87 | 10.96 | 1,555,329 | -0.34(-2.99%) |
Sep 27, 2012 | 11.09 | 11.35 | 11.00 | 11.29 | 1,710,614 | +0.27(+2.41%) |
Sep 26, 2012 | 10.98 | 11.13 | 10.87 | 11.03 | 1,555,042 | +0.07(+0.66%) |
Sep 25, 2012 | 11.57 | 11.62 | 10.96 | 10.96 | 2,164,240 | -0.55(-4.82%) |
Sep 24, 2012 | 11.66 | 11.74 | 11.48 | 11.51 | 1,623,938 | -0.25(-2.12%) |
Sep 21, 2012 | 11.93 | 11.98 | 11.56 | 11.76 | 2,564,879 | -0.08(-0.68%) |
Sep 20, 2012 | 11.71 | 12.03 | 11.68 | 11.84 | 1,977,808 | -0.05(-0.41%) |
Sep 19, 2012 | 11.78 | 12.04 | 11.63 | 11.89 | 2,958,729 | +0.17(+1.44%) |
Sep 18, 2012 | 12.02 | 12.02 | 11.62 | 11.72 | 2,015,396 | -0.34(-2.80%) |
Sep 17, 2012 | 12.45 | 12.49 | 11.98 | 12.06 | 1,773,200 | -0.43(-3.48%) |
Sep 14, 2012 | 12.29 | 12.57 | 12.29 | 12.49 | 2,351,239 | +0.23(+1.84%) |
Sep 13, 2012 | 12.22 | 12.32 | 11.97 | 12.27 | 3,388,017 | +0.04(+0.33%) |
Sep 12, 2012 | 12.61 | 12.73 | 12.12 | 12.23 | 1,366,631 | +0.05(+0.40%) |
Sep 11, 2012 | 12.07 | 12.26 | 11.94 | 12.18 | 1,573,611 | +0.18(+1.47%) |
Sep 10, 2012 | 11.87 | 12.24 | 11.71 | 12.00 | 2,511,005 | +0.13(+1.08%) |
Sep 07, 2012 | 11.73 | 12.06 | 11.67 | 11.87 | 2,346,682 | +0.19(+1.58%) |
Sep 06, 2012 | 11.35 | 11.70 | 11.28 | 11.69 | 2,349,151 | +0.43(+3.86%) |
Sep 05, 2012 | 11.12 | 11.39 | 10.95 | 11.25 | 3,093,405 | +0.14(+1.23%) |
Sep 04, 2012 | 10.62 | 11.14 | 10.58 | 11.12 | 2,520,297 | +0.50(+4.70%) |
Aug 31, 2012 | 10.74 | 10.76 | 10.54 | 10.62 | 1,349,456 | +0.01(+0.08%) |
Aug 30, 2012 | 10.50 | 10.72 | 10.45 | 10.61 | 1,559,518 | +0.00(+0.00%) |
Aug 29, 2012 | 10.38 | 10.62 | 10.34 | 10.61 | 1,677,343 | +0.10(+0.92%) |
Aug 27, 2012 | 11.01 | 11.06 | 10.48 | 10.51 | 2,634,116 | -0.44(-4.04%) |
Aug 24, 2012 | 10.87 | 11.04 | 10.86 | 10.96 | 1,387,075 | +0.02(+0.22%) |
Aug 23, 2012 | 11.21 | 11.23 | 10.89 | 10.93 | 1,151,556 | -0.27(-2.37%) |
Aug 22, 2012 | 11.20 | 11.37 | 11.11 | 11.20 | 1,089,713 | -0.06(-0.57%) |
Aug 21, 2012 | 11.25 | 11.36 | 11.12 | 11.26 | 1,994,272 | +0.02(+0.21%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.16 | 11.24 | 1,248,495 | -0.05(-0.43%) |
Aug 17, 2012 | 11.34 | 11.52 | 11.26 | 11.28 | 2,379,131 | -0.06(-0.57%) |
Aug 16, 2012 | 10.82 | 11.40 | 10.82 | 11.35 | 3,684,375 | +0.56(+5.22%) |
Aug 15, 2012 | 10.66 | 10.79 | 10.54 | 10.79 | 1,824,329 | +0.20(+1.90%) |
Aug 14, 2012 | 10.48 | 10.67 | 10.42 | 10.59 | 2,689,207 | +0.20(+1.94%) |
Aug 13, 2012 | 10.28 | 10.47 | 10.20 | 10.38 | 2,910,523 | +0.14(+1.33%) |
Aug 10, 2012 | 9.808 | 10.46 | 9.776 | 10.25 | 4,444,531 | +0.36(+3.63%) |
Aug 09, 2012 | 9.281 | 10.06 | 9.209 | 9.888 | 2,877,398 | +0.69(+7.56%) |
Aug 08, 2012 | 9.289 | 9.385 | 9.129 | 9.193 | 4,310,846 | -0.17(-1.79%) |
Aug 07, 2012 | 9.393 | 9.592 | 9.337 | 9.361 | 2,371,261 | +0.06(+0.60%) |
Aug 06, 2012 | 9.249 | 9.425 | 9.161 | 9.305 | 1,837,127 | +0.12(+1.30%) |
Aug 03, 2012 | 9.233 | 9.409 | 9.081 | 9.185 | 8,586,499 | +0.16(+1.77%) |
Aug 02, 2012 | 9.393 | 9.465 | 9.017 | 9.025 | 1,853,838 | -0.38(-4.07%) |
Aug 01, 2012 | 9.664 | 9.752 | 9.273 | 9.409 | 2,988,562 | -0.16(-1.67%) |
Jul 31, 2012 | 9.640 | 9.824 | 9.560 | 9.568 | 1,664,469 | -0.15(-1.56%) |
Jul 30, 2012 | 9.816 | 9.816 | 9.664 | 9.720 | 905,711 | -0.10(-1.06%) |
Jul 27, 2012 | 9.688 | 9.944 | 9.596 | 9.824 | 1,800,653 | +0.24(+2.50%) |
Jul 26, 2012 | 9.417 | 9.600 | 9.289 | 9.584 | 1,320,945 | +0.38(+4.08%) |
Jul 25, 2012 | 9.337 | 9.377 | 9.145 | 9.209 | 897,324 | -0.04(-0.43%) |
Jul 24, 2012 | 9.401 | 9.409 | 9.165 | 9.249 | 1,799,132 | -0.15(-1.61%) |
Jul 23, 2012 | 9.497 | 9.576 | 9.289 | 9.401 | 1,395,234 | -0.34(-3.45%) |
Jul 20, 2012 | 9.920 | 9.968 | 9.632 | 9.736 | 1,998,566 | -0.33(-3.25%) |
Jul 19, 2012 | 9.784 | 10.12 | 9.720 | 10.06 | 2,745,121 | +0.35(+3.62%) |
Jul 18, 2012 | 9.584 | 9.816 | 9.544 | 9.712 | 1,800,440 | +0.06(+0.66%) |
Jul 17, 2012 | 9.393 | 9.648 | 9.169 | 9.648 | 2,872,738 | +0.30(+3.16%) |
Jul 16, 2012 | 9.505 | 9.564 | 9.293 | 9.353 | 1,821,834 | -0.18(-1.84%) |
Jul 13, 2012 | 9.656 | 9.864 | 9.409 | 9.528 | 2,946,402 | -0.10(-1.00%) |
Jul 12, 2012 | 9.600 | 9.680 | 9.193 | 9.624 | 3,605,904 | -0.11(-1.15%) |
Jul 11, 2012 | 9.664 | 9.904 | 9.592 | 9.736 | 2,516,040 | +0.06(+0.58%) |
Jul 10, 2012 | 10.22 | 10.22 | 9.664 | 9.680 | 3,932,579 | -0.42(-4.11%) |
Jul 09, 2012 | 10.75 | 10.81 | 10.000 | 10.10 | 4,621,582 | -0.73(-6.72%) |
Jul 06, 2012 | 11.14 | 11.14 | 10.75 | 10.82 | 1,973,012 | -0.51(-4.51%) |
Jul 05, 2012 | 11.49 | 11.56 | 11.09 | 11.33 | 2,320,309 | -0.23(-2.00%) |
Jul 03, 2012 | 11.26 | 11.57 | 11.21 | 11.57 | 1,293,307 | +0.32(+2.84%) |
Jul 02, 2012 | 11.35 | 11.37 | 10.81 | 11.25 | 2,458,177 | -0.02(-0.14%) |
Jun 29, 2012 | 10.81 | 11.30 | 10.78 | 11.26 | 4,214,349 | +0.72(+6.82%) |
Jun 28, 2012 | 10.15 | 10.57 | 10.15 | 10.54 | 2,607,486 | +0.26(+2.56%) |
Jun 27, 2012 | 9.816 | 10.34 | 9.772 | 10.28 | 3,204,661 | +0.50(+5.15%) |
Jun 26, 2012 | 9.648 | 9.804 | 9.592 | 9.776 | 2,544,814 | +0.14(+1.49%) |
Jun 25, 2012 | 9.592 | 9.680 | 9.560 | 9.632 | 1,753,819 | -0.17(-1.71%) |
Jun 22, 2012 | 9.904 | 9.956 | 9.672 | 9.800 | 2,921,775 | -0.01(-0.08%) |
Jun 21, 2012 | 10.10 | 10.20 | 9.800 | 9.808 | 2,175,692 | -0.32(-3.15%) |
Jun 20, 2012 | 9.984 | 10.25 | 9.928 | 10.13 | 2,238,600 | +0.16(+1.60%) |
Jun 19, 2012 | 9.712 | 10.000 | 9.624 | 9.968 | 2,139,887 | +0.30(+3.06%) |
Jun 18, 2012 | 9.776 | 9.952 | 9.648 | 9.672 | 1,572,221 | -0.21(-2.10%) |
Jun 15, 2012 | 9.672 | 9.936 | 9.592 | 9.880 | 1,883,878 | +0.22(+2.32%) |
Jun 14, 2012 | 9.592 | 9.688 | 9.528 | 9.656 | 2,105,805 | +0.08(+0.83%) |
Jun 13, 2012 | 9.473 | 9.712 | 9.393 | 9.576 | 1,996,237 | +0.04(+0.42%) |
Jun 12, 2012 | 9.377 | 9.640 | 9.377 | 9.536 | 2,100,127 | +0.21(+2.23%) |
Jun 11, 2012 | 9.896 | 9.920 | 9.321 | 9.329 | 2,493,129 | -0.44(-4.50%) |
Jun 08, 2012 | 9.816 | 9.848 | 9.497 | 9.768 | 2,236,289 | -0.03(-0.33%) |
Jun 07, 2012 | 10.17 | 10.36 | 9.784 | 9.800 | 1,838,354 | -0.22(-2.23%) |
Jun 06, 2012 | 9.520 | 10.04 | 9.433 | 10.02 | 3,052,661 | +0.62(+6.63%) |
Jun 05, 2012 | 8.969 | 9.433 | 8.954 | 9.401 | 3,422,777 | +0.41(+4.53%) |
Jun 04, 2012 | 9.433 | 9.433 | 8.921 | 8.993 | 4,250,761 | -0.39(-4.17%) |