Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.08 | 19.85 | 18.80 | 19.69 | 1,793,863 | -0.03(-0.14%) |
Jun 26, 2013 | 19.41 | 19.94 | 19.41 | 19.72 | 641,529 | +0.51(+2.63%) |
Jun 25, 2013 | 19.07 | 19.27 | 18.41 | 19.21 | 0 | +0.43(+2.31%) |
Jun 24, 2013 | 19.15 | 19.15 | 18.22 | 18.78 | 0 | -0.44(-2.28%) |
Jun 21, 2013 | 19.30 | 19.54 | 18.94 | 19.22 | 602,881 | -0.10(-0.52%) |
Jun 20, 2013 | 19.44 | 19.55 | 19.13 | 19.32 | 0 | -0.23(-1.19%) |
Jun 19, 2013 | 19.62 | 19.79 | 19.44 | 19.55 | 0 | -0.06(-0.30%) |
Jun 18, 2013 | 19.97 | 19.97 | 19.48 | 19.61 | 0 | -0.28(-1.40%) |
Jun 17, 2013 | 19.71 | 20.08 | 19.66 | 19.89 | 0 | +0.22(+1.14%) |
Jun 14, 2013 | 19.72 | 19.84 | 19.42 | 19.66 | 0 | -0.00(-0.01%) |
Jun 13, 2013 | 19.45 | 19.89 | 19.29 | 19.67 | 1,053,761 | +0.25(+1.31%) |
Jun 12, 2013 | 20.01 | 20.21 | 19.34 | 19.41 | 5,419,296 | -2.11(-9.78%) |
Jun 11, 2013 | 20.60 | 21.78 | 20.10 | 21.52 | 894,707 | +0.77(+3.70%) |
Jun 10, 2013 | 20.30 | 20.97 | 19.96 | 20.75 | 0 | +0.81(+4.04%) |
Jun 07, 2013 | 19.62 | 20.13 | 19.61 | 19.94 | 0 | +0.47(+2.42%) |
Jun 06, 2013 | 19.22 | 19.55 | 18.67 | 19.47 | 0 | +0.04(+0.18%) |
Jun 05, 2013 | 20.20 | 20.20 | 18.96 | 19.44 | 0 | -0.76(-3.75%) |
Jun 04, 2013 | 20.44 | 20.86 | 20.02 | 20.19 | 0 | -0.17(-0.85%) |
Jun 03, 2013 | 21.08 | 21.27 | 20.16 | 20.37 | 570,487 | -0.61(-2.91%) |
May 31, 2013 | 20.35 | 21.24 | 20.35 | 20.98 | 300,857 | +0.53(+2.59%) |
May 30, 2013 | 20.84 | 21.26 | 20.08 | 20.45 | 0 | -0.39(-1.87%) |
May 29, 2013 | 21.34 | 21.84 | 20.72 | 20.84 | 681,363 | -0.55(-2.58%) |
May 28, 2013 | 20.94 | 21.65 | 20.73 | 21.39 | 760,734 | +0.76(+3.67%) |
May 24, 2013 | 21.85 | 21.85 | 20.02 | 20.63 | 0 | -1.37(-6.22%) |
May 23, 2013 | 22.84 | 22.84 | 20.57 | 22.00 | 0 | -1.25(-5.39%) |
May 22, 2013 | 24.32 | 24.32 | 22.37 | 23.26 | 0 | -0.95(-3.92%) |
May 21, 2013 | 23.68 | 24.32 | 23.49 | 24.21 | 0 | +0.77(+3.29%) |
May 20, 2013 | 23.69 | 24.34 | 23.40 | 23.43 | 0 | -0.23(-0.97%) |
May 17, 2013 | 23.22 | 23.73 | 22.96 | 23.66 | 0 | +0.64(+2.76%) |
May 16, 2013 | 22.69 | 23.17 | 22.48 | 23.03 | 227,246 | +0.35(+1.55%) |
May 15, 2013 | 22.52 | 22.99 | 22.19 | 22.68 | 0 | -0.22(-0.98%) |
May 13, 2013 | 22.73 | 23.00 | 22.51 | 22.90 | 0 | +0.23(+1.00%) |
May 10, 2013 | 22.55 | 22.73 | 22.35 | 22.67 | 0 | +0.22(+0.98%) |
May 09, 2013 | 22.37 | 22.87 | 22.02 | 22.45 | 445,361 | -0.11(-0.47%) |
May 08, 2013 | 22.73 | 22.90 | 22.19 | 22.56 | 0 | +0.15(+0.65%) |
May 07, 2013 | 21.91 | 22.60 | 21.91 | 22.41 | 0 | +0.58(+2.66%) |
May 06, 2013 | 20.43 | 22.19 | 20.39 | 21.83 | 0 | +1.43(+7.02%) |
May 03, 2013 | 20.30 | 20.48 | 20.13 | 20.40 | 0 | +0.27(+1.34%) |
May 02, 2013 | 20.27 | 20.27 | 19.83 | 20.13 | 0 | -0.09(-0.43%) |
May 01, 2013 | 20.57 | 20.57 | 20.05 | 20.22 | 0 | +0.05(+0.25%) |
Apr 30, 2013 | 19.71 | 20.22 | 19.64 | 20.17 | 0 | +0.42(+2.15%) |
Apr 29, 2013 | 20.11 | 20.30 | 19.08 | 19.74 | 686,181 | +0.02(+0.10%) |
Apr 26, 2013 | 20.23 | 20.22 | 19.42 | 19.72 | 564,149 | -0.50(-2.45%) |
Apr 25, 2013 | 20.30 | 20.57 | 20.12 | 20.22 | 0 | +0.15(+0.73%) |
Apr 24, 2013 | 19.98 | 20.30 | 19.64 | 20.07 | 0 | +0.50(+2.57%) |
Apr 23, 2013 | 19.72 | 19.75 | 19.50 | 19.57 | 663,994 | +0.35(+1.85%) |
Apr 22, 2013 | 19.06 | 19.36 | 18.78 | 19.21 | 467,826 | +0.25(+1.30%) |
Apr 19, 2013 | 19.01 | 19.21 | 18.41 | 18.97 | 646,636 | +0.05(+0.26%) |
Apr 18, 2013 | 18.66 | 19.15 | 18.58 | 18.92 | 767,083 | +0.34(+1.85%) |
Apr 17, 2013 | 18.97 | 19.21 | 18.25 | 18.57 | 932,778 | -0.35(-1.86%) |
Apr 16, 2013 | 18.40 | 19.02 | 18.33 | 18.93 | 1,084,437 | +0.83(+4.59%) |
Apr 15, 2013 | 18.43 | 18.63 | 17.93 | 18.09 | 731,374 | -0.11(-0.61%) |
Apr 12, 2013 | 18.67 | 18.67 | 17.42 | 18.21 | 1,617,711 | -0.37(-1.98%) |
Apr 11, 2013 | 18.16 | 18.74 | 17.73 | 18.57 | 1,465,079 | +0.73(+4.06%) |
Apr 10, 2013 | 17.45 | 18.20 | 17.05 | 17.85 | 2,582,543 | +0.87(+5.12%) |
Apr 09, 2013 | 16.76 | 17.25 | 16.37 | 16.98 | 2,608,722 | +0.39(+2.37%) |
Apr 08, 2013 | 16.43 | 16.77 | 15.83 | 16.59 | 3,289,985 | +1.56(+10.41%) |
Apr 05, 2013 | 14.91 | 15.29 | 14.68 | 15.02 | 725,283 | +0.05(+0.36%) |
Apr 04, 2013 | 15.27 | 15.34 | 14.94 | 14.97 | 316,814 | +0.02(+0.13%) |
Apr 03, 2013 | 15.12 | 15.42 | 14.92 | 14.95 | 495,128 | +0.03(+0.20%) |
Apr 02, 2013 | 15.37 | 15.49 | 14.88 | 14.92 | 814,670 | -0.29(-1.90%) |
Apr 01, 2013 | 14.75 | 15.34 | 14.61 | 15.21 | 738,273 | +0.46(+3.12%) |
Mar 28, 2013 | 15.01 | 15.15 | 14.61 | 14.75 | 1,023,543 | -0.33(-2.17%) |
Mar 27, 2013 | 15.21 | 15.47 | 14.99 | 15.08 | 679,552 | -0.21(-1.38%) |
Mar 26, 2013 | 15.34 | 15.44 | 14.96 | 15.29 | 502,508 | -0.02(-0.11%) |
Mar 25, 2013 | 15.73 | 15.78 | 15.26 | 15.31 | 838,243 | -0.24(-1.53%) |
Mar 22, 2013 | 15.67 | 15.69 | 15.16 | 15.54 | 641,093 | +0.09(+0.60%) |
Mar 21, 2013 | 15.51 | 15.80 | 15.42 | 15.45 | 484,057 | -0.18(-1.13%) |
Mar 20, 2013 | 15.88 | 15.97 | 15.15 | 15.63 | 994,189 | -0.17(-1.10%) |
Mar 19, 2013 | 16.10 | 16.26 | 15.45 | 15.80 | 561,555 | -0.32(-1.98%) |
Mar 18, 2013 | 16.25 | 16.36 | 16.03 | 16.12 | 594,016 | -0.31(-1.86%) |
Mar 15, 2013 | 16.51 | 16.51 | 16.24 | 16.43 | 371,629 | -0.07(-0.41%) |
Mar 14, 2013 | 16.40 | 16.57 | 16.40 | 16.49 | 232,908 | +0.10(+0.61%) |
Mar 13, 2013 | 16.54 | 16.58 | 16.37 | 16.39 | 176,936 | -0.18(-1.09%) |
Mar 12, 2013 | 16.61 | 16.61 | 16.45 | 16.57 | 173,939 | +0.01(+0.08%) |
Mar 11, 2013 | 16.76 | 16.76 | 16.45 | 16.56 | 348,466 | +0.11(+0.66%) |
Mar 08, 2013 | 16.74 | 16.75 | 16.45 | 16.45 | 522,804 | -0.06(-0.38%) |
Mar 07, 2013 | 16.78 | 16.78 | 16.51 | 16.51 | 782,885 | +0.01(+0.07%) |
Mar 06, 2013 | 16.88 | 16.89 | 16.32 | 16.50 | 411,788 | -0.17(-1.04%) |
Mar 05, 2013 | 16.91 | 16.91 | 16.51 | 16.68 | 778,181 | +0.07(+0.41%) |
Mar 04, 2013 | 16.37 | 16.87 | 16.27 | 16.61 | 1,357,363 | +0.36(+2.21%) |
Mar 01, 2013 | 17.05 | 17.05 | 16.24 | 16.25 | 7,740,373 | -3.10(-16.00%) |
Feb 28, 2013 | 19.59 | 19.90 | 19.28 | 19.35 | 221,618 | -0.21(-1.05%) |
Feb 27, 2013 | 19.89 | 20.03 | 19.51 | 19.55 | 142,069 | -0.51(-2.56%) |
Feb 26, 2013 | 18.84 | 20.07 | 18.84 | 20.07 | 462,959 | +1.57(+8.52%) |
Feb 22, 2013 | 19.01 | 19.47 | 18.13 | 18.49 | 373,107 | -0.59(-3.08%) |
Feb 21, 2013 | 18.04 | 19.16 | 17.19 | 19.08 | 410,465 | +0.98(+5.44%) |
Feb 20, 2013 | 18.32 | 19.17 | 17.70 | 18.09 | 435,287 | -1.13(-5.88%) |
Feb 19, 2013 | 20.71 | 21.63 | 18.94 | 19.22 | 822,238 | -2.69(-12.29%) |
Feb 15, 2013 | 24.35 | 24.56 | 20.45 | 21.92 | 1,071,942 | -1.67(-7.07%) |
Feb 14, 2013 | 21.76 | 23.81 | 21.65 | 23.58 | 606,071 | +2.25(+10.53%) |
Feb 13, 2013 | 19.98 | 21.38 | 19.71 | 21.34 | 601,518 | +1.80(+9.23%) |
Feb 12, 2013 | 18.94 | 20.30 | 18.89 | 19.53 | 542,530 | +0.90(+4.81%) |
Feb 11, 2013 | 16.51 | 18.89 | 16.51 | 18.64 | 565,531 | +2.42(+14.90%) |
Feb 08, 2013 | 16.56 | 16.61 | 15.97 | 16.22 | 81,714 | -0.41(-2.46%) |
Feb 07, 2013 | 16.83 | 17.01 | 16.38 | 16.63 | 49,586 | -0.31(-1.82%) |
Feb 06, 2013 | 16.96 | 17.03 | 16.66 | 16.94 | 62,675 | +0.16(+0.95%) |
Feb 04, 2013 | 16.97 | 17.19 | 16.64 | 16.78 | 67,764 | -0.10(-0.61%) |
Feb 01, 2013 | 16.28 | 16.93 | 16.28 | 16.88 | 54,848 | +0.68(+4.19%) |
Jan 31, 2013 | 16.87 | 16.99 | 15.97 | 16.20 | 70,114 | -0.54(-3.22%) |
Jan 30, 2013 | 16.78 | 16.97 | 15.07 | 16.74 | 206,271 | -0.24(-1.43%) |
Jan 29, 2013 | 17.21 | 17.64 | 16.84 | 16.99 | 247,664 | -0.25(-1.48%) |
Jan 28, 2013 | 17.29 | 17.29 | 16.97 | 17.24 | 119,098 | +0.16(+0.97%) |
Jan 25, 2013 | 17.29 | 17.29 | 16.91 | 17.07 | 141,940 | +0.03(+0.16%) |
Jan 24, 2013 | 16.40 | 17.26 | 16.40 | 17.05 | 218,846 | +0.81(+5.00%) |
Jan 23, 2013 | 16.17 | 16.28 | 15.94 | 16.24 | 92,867 | +0.25(+1.54%) |
Jan 22, 2013 | 15.87 | 16.10 | 15.71 | 15.99 | 94,039 | +0.35(+2.25%) |
Jan 18, 2013 | 16.00 | 16.02 | 15.55 | 15.64 | 146,407 | -0.19(-1.21%) |
Jan 17, 2013 | 16.21 | 16.49 | 15.77 | 15.83 | 123,532 | -0.27(-1.66%) |
Jan 16, 2013 | 15.25 | 16.47 | 15.21 | 16.10 | 208,835 | +0.84(+5.54%) |
Jan 15, 2013 | 15.02 | 15.42 | 14.82 | 15.25 | 151,515 | +0.33(+2.23%) |
Jan 14, 2013 | 14.64 | 15.09 | 14.41 | 14.92 | 87,856 | +0.46(+3.18%) |
Jan 11, 2013 | 14.05 | 14.82 | 14.05 | 14.46 | 86,980 | +0.58(+4.17%) |
Jan 10, 2013 | 15.00 | 15.02 | 13.80 | 13.88 | 153,990 | -1.12(-7.47%) |
Jan 09, 2013 | 14.76 | 15.03 | 14.62 | 15.00 | 189,486 | +0.39(+2.67%) |
Jan 08, 2013 | 14.10 | 14.71 | 14.07 | 14.61 | 161,285 | +0.69(+4.94%) |
Jan 07, 2013 | 13.88 | 14.00 | 13.59 | 13.93 | 124,800 | +0.19(+1.42%) |
Jan 04, 2013 | 13.09 | 13.91 | 13.09 | 13.73 | 134,238 | +0.77(+5.91%) |
Jan 03, 2013 | 13.08 | 13.16 | 12.89 | 12.96 | 92,771 | +0.03(+0.23%) |
Jan 02, 2013 | 13.00 | 13.15 | 12.04 | 12.93 | 200,613 | +0.90(+7.46%) |
Dec 31, 2012 | 11.09 | 12.18 | 10.07 | 12.04 | 145,831 | +0.71(+6.31%) |
Dec 28, 2012 | 11.14 | 11.36 | 11.06 | 11.32 | 54,201 | +0.12(+1.09%) |
Dec 27, 2012 | 11.16 | 11.31 | 10.98 | 11.20 | 34,918 | +0.16(+1.45%) |
Dec 26, 2012 | 10.98 | 11.22 | 10.93 | 11.04 | 48,373 | +0.22(+2.03%) |
Dec 24, 2012 | 11.04 | 11.17 | 10.72 | 10.82 | 91,914 | -0.28(-2.49%) |
Dec 21, 2012 | 11.05 | 11.35 | 10.88 | 11.10 | 74,818 | -0.11(-0.97%) |
Dec 20, 2012 | 10.96 | 11.31 | 10.94 | 11.21 | 23,348 | +0.18(+1.64%) |
Dec 19, 2012 | 10.98 | 11.12 | 10.88 | 11.02 | 23,536 | +0.02(+0.22%) |
Dec 18, 2012 | 10.98 | 11.04 | 10.83 | 11.00 | 42,235 | +0.05(+0.47%) |
Dec 17, 2012 | 10.87 | 10.95 | 10.82 | 10.95 | 48,787 | +0.01(+0.06%) |
Dec 14, 2012 | 10.86 | 10.94 | 10.82 | 10.94 | 24,297 | +0.05(+0.46%) |
Dec 13, 2012 | 10.75 | 10.91 | 10.72 | 10.89 | 38,673 | +0.11(+1.04%) |
Dec 12, 2012 | 10.78 | 10.93 | 10.72 | 10.78 | 45,232 | +0.03(+0.32%) |
Dec 11, 2012 | 10.79 | 10.79 | 10.74 | 10.75 | 19,271 | -0.02(-0.18%) |
Dec 10, 2012 | 10.74 | 10.77 | 10.72 | 10.76 | 24,922 | -0.03(-0.28%) |
Dec 07, 2012 | 10.82 | 10.95 | 10.69 | 10.79 | 22,520 | -0.03(-0.25%) |
Dec 06, 2012 | 11.00 | 11.00 | 10.73 | 10.82 | 19,382 | -0.13(-1.16%) |
Dec 05, 2012 | 10.78 | 11.09 | 10.70 | 10.95 | 16,685 | +0.06(+0.52%) |
Dec 04, 2012 | 10.89 | 10.89 | 10.66 | 10.89 | 27,771 | +0.02(+0.18%) |
Nov 30, 2012 | 10.81 | 10.95 | 10.80 | 10.87 | 23,503 | +0.05(+0.44%) |
Nov 29, 2012 | 10.95 | 10.95 | 10.73 | 10.82 | 26,936 | -0.04(-0.37%) |
Nov 28, 2012 | 10.51 | 10.86 | 10.49 | 10.86 | 20,868 | +0.30(+2.84%) |
Nov 27, 2012 | 10.61 | 10.87 | 10.48 | 10.56 | 34,016 | -0.03(-0.28%) |
Nov 26, 2012 | 10.58 | 10.69 | 10.35 | 10.59 | 42,346 | -0.07(-0.63%) |
Nov 23, 2012 | 10.61 | 10.66 | 10.61 | 10.66 | 5,820 | +0.00(+0.00%) |
Nov 21, 2012 | 10.58 | 10.72 | 10.58 | 10.66 | 10,609 | +0.10(+0.92%) |
Nov 20, 2012 | 10.40 | 10.67 | 10.30 | 10.56 | 15,801 | +0.16(+1.59%) |
Nov 19, 2012 | 10.37 | 10.42 | 10.28 | 10.40 | 13,070 | +0.15(+1.51%) |
Nov 16, 2012 | 10.28 | 10.45 | 10.24 | 10.24 | 18,107 | -0.04(-0.37%) |
Nov 15, 2012 | 10.39 | 10.52 | 10.28 | 10.28 | 11,855 | -0.09(-0.86%) |
Nov 14, 2012 | 10.55 | 10.65 | 10.34 | 10.37 | 23,362 | -0.29(-2.69%) |
Nov 13, 2012 | 10.48 | 10.75 | 10.48 | 10.66 | 16,651 | +0.18(+1.75%) |
Nov 12, 2012 | 10.60 | 10.77 | 10.39 | 10.48 | 26,039 | -0.24(-2.23%) |
Nov 09, 2012 | 10.46 | 10.76 | 10.36 | 10.71 | 12,980 | +0.35(+3.40%) |
Nov 08, 2012 | 10.48 | 10.96 | 10.34 | 10.36 | 22,716 | -0.10(-1.00%) |
Nov 07, 2012 | 10.92 | 11.02 | 10.37 | 10.47 | 53,094 | -0.48(-4.40%) |
Nov 06, 2012 | 11.03 | 11.29 | 10.80 | 10.95 | 24,824 | -0.23(-2.05%) |
Nov 05, 2012 | 11.07 | 11.19 | 11.04 | 11.18 | 4,743 | -0.01(-0.12%) |
Nov 02, 2012 | 11.22 | 11.43 | 11.19 | 11.19 | 8,598 | +0.01(+0.12%) |
Nov 01, 2012 | 11.19 | 11.29 | 11.17 | 11.18 | 11,702 | -0.07(-0.60%) |
Oct 31, 2012 | 11.14 | 11.27 | 11.14 | 11.24 | 16,798 | +0.08(+0.75%) |
Oct 26, 2012 | 10.94 | 11.16 | 11.16 | 11.16 | 8,549 | -0.10(-0.86%) |
Oct 25, 2012 | 10.92 | 11.30 | 10.92 | 11.26 | 5,401 | +0.15(+1.33%) |
Oct 24, 2012 | 11.05 | 11.30 | 10.83 | 11.11 | 15,121 | -0.10(-0.94%) |
Oct 23, 2012 | 11.24 | 11.29 | 10.74 | 11.22 | 15,805 | -0.19(-1.65%) |
Oct 19, 2012 | 11.22 | 11.43 | 11.22 | 11.40 | 8,928 | -0.07(-0.63%) |
Oct 18, 2012 | 11.65 | 11.65 | 11.30 | 11.48 | 6,876 | +0.11(+0.97%) |
Oct 17, 2012 | 11.43 | 11.65 | 11.30 | 11.37 | 6,594 | -0.17(-1.52%) |
Oct 16, 2012 | 11.41 | 11.54 | 11.30 | 11.54 | 4,483 | +0.11(+0.96%) |
Oct 15, 2012 | 11.60 | 11.60 | 11.35 | 11.43 | 11,880 | -0.16(-1.42%) |
Oct 12, 2012 | 11.53 | 11.68 | 11.24 | 11.59 | 4,958 | +0.30(+2.62%) |
Oct 11, 2012 | 11.08 | 11.42 | 11.05 | 11.30 | 11,653 | -0.08(-0.73%) |
Oct 10, 2012 | 11.33 | 11.38 | 11.12 | 11.38 | 11,159 | +0.00(+0.00%) |
Oct 09, 2012 | 11.49 | 11.59 | 11.12 | 11.38 | 12,159 | -0.12(-1.03%) |
Oct 08, 2012 | 11.51 | 11.70 | 11.30 | 11.50 | 10,482 | +0.05(+0.42%) |
Oct 05, 2012 | 11.47 | 11.77 | 11.10 | 11.45 | 21,883 | -0.10(-0.84%) |
Oct 04, 2012 | 11.08 | 11.56 | 11.08 | 11.55 | 52,982 | +0.33(+2.97%) |
Oct 03, 2012 | 11.13 | 11.30 | 11.00 | 11.22 | 34,206 | +0.13(+1.17%) |
Oct 02, 2012 | 11.09 | 11.20 | 10.92 | 11.09 | 17,590 | +0.00(+0.00%) |
Oct 01, 2012 | 10.90 | 11.09 | 10.74 | 11.09 | 38,213 | +0.11(+1.00%) |
Sep 28, 2012 | 10.77 | 11.01 | 10.77 | 10.98 | 12,170 | +0.13(+1.24%) |
Sep 27, 2012 | 10.80 | 10.86 | 10.65 | 10.84 | 15,835 | +0.09(+0.88%) |
Sep 26, 2012 | 10.75 | 10.84 | 10.58 | 10.75 | 19,850 | -0.09(-0.84%) |
Sep 25, 2012 | 10.84 | 11.03 | 10.58 | 10.84 | 44,745 | -0.09(-0.86%) |
Sep 24, 2012 | 10.94 | 11.00 | 10.70 | 10.93 | 26,366 | -0.10(-0.88%) |
Sep 21, 2012 | 10.95 | 11.03 | 10.92 | 11.03 | 29,831 | +0.05(+0.49%) |
Sep 20, 2012 | 10.73 | 10.98 | 10.73 | 10.98 | 25,798 | +0.11(+1.02%) |
Sep 19, 2012 | 10.85 | 10.87 | 10.63 | 10.87 | 48,469 | +0.00(+0.00%) |
Sep 18, 2012 | 10.98 | 10.98 | 10.64 | 10.87 | 6,813 | -0.09(-0.86%) |
Sep 17, 2012 | 10.98 | 11.02 | 10.70 | 10.96 | 24,333 | -0.02(-0.17%) |
Sep 14, 2012 | 10.82 | 10.98 | 10.73 | 10.98 | 51,514 | +0.16(+1.52%) |
Sep 13, 2012 | 10.77 | 10.94 | 10.77 | 10.81 | 38,574 | -0.05(-0.47%) |
Sep 12, 2012 | 10.87 | 10.95 | 10.79 | 10.87 | 32,463 | +0.10(+0.97%) |
Sep 11, 2012 | 10.69 | 10.98 | 10.69 | 10.76 | 23,329 | +0.03(+0.30%) |
Sep 10, 2012 | 10.53 | 10.87 | 10.53 | 10.73 | 25,258 | -0.00(-0.03%) |
Sep 07, 2012 | 10.55 | 10.83 | 10.55 | 10.73 | 40,711 | -0.22(-1.97%) |
Sep 06, 2012 | 10.89 | 10.98 | 10.71 | 10.95 | 13,385 | +0.12(+1.12%) |
Sep 05, 2012 | 10.81 | 10.89 | 10.64 | 10.83 | 6,672 | +0.09(+0.87%) |
Sep 04, 2012 | 10.53 | 10.81 | 10.52 | 10.73 | 52,503 | -0.02(-0.19%) |
Aug 31, 2012 | 10.76 | 10.76 | 10.61 | 10.75 | 14,597 | +0.10(+0.93%) |
Aug 30, 2012 | 10.79 | 10.89 | 10.30 | 10.65 | 47,146 | -0.29(-2.68%) |
Aug 29, 2012 | 10.84 | 11.02 | 10.80 | 10.95 | 15,051 | -0.04(-0.32%) |
Aug 27, 2012 | 10.89 | 10.98 | 10.87 | 10.98 | 13,516 | -0.04(-0.32%) |
Aug 24, 2012 | 10.84 | 11.02 | 10.77 | 11.02 | 14,701 | +0.06(+0.57%) |
Aug 23, 2012 | 10.83 | 10.96 | 10.67 | 10.95 | 6,349 | +0.03(+0.25%) |
Aug 22, 2012 | 10.77 | 10.95 | 10.67 | 10.93 | 25,043 | -0.05(-0.43%) |
Aug 21, 2012 | 10.87 | 10.97 | 10.67 | 10.97 | 13,367 | +0.11(+0.98%) |
Aug 20, 2012 | 10.81 | 10.87 | 10.68 | 10.87 | 2,527 | +0.00(+0.00%) |
Aug 17, 2012 | 10.79 | 10.96 | 10.77 | 10.87 | 20,389 | -0.11(-0.98%) |
Aug 16, 2012 | 11.13 | 11.13 | 10.88 | 10.98 | 28,251 | -0.07(-0.61%) |
Aug 15, 2012 | 10.93 | 11.14 | 10.76 | 11.04 | 33,734 | +0.14(+1.28%) |
Aug 14, 2012 | 10.69 | 10.90 | 10.69 | 10.90 | 11,103 | +0.20(+1.88%) |
Aug 13, 2012 | 10.71 | 10.85 | 10.70 | 10.70 | 17,115 | -0.15(-1.36%) |
Aug 10, 2012 | 10.71 | 10.89 | 10.70 | 10.85 | 13,255 | +0.02(+0.22%) |
Aug 09, 2012 | 10.73 | 10.86 | 10.71 | 10.83 | 18,443 | +0.05(+0.47%) |
Aug 08, 2012 | 10.67 | 10.88 | 10.67 | 10.77 | 20,676 | +0.01(+0.12%) |
Aug 07, 2012 | 10.65 | 10.89 | 10.60 | 10.76 | 19,154 | +0.24(+2.26%) |
Aug 06, 2012 | 10.42 | 10.65 | 10.28 | 10.52 | 18,731 | +0.09(+0.90%) |
Aug 03, 2012 | 10.30 | 10.49 | 10.21 | 10.43 | 28,362 | +0.16(+1.51%) |
Aug 02, 2012 | 10.16 | 10.28 | 10.11 | 10.27 | 16,199 | +0.07(+0.71%) |
Aug 01, 2012 | 10.23 | 10.32 | 10.16 | 10.20 | 12,934 | -0.08(-0.78%) |
Jul 31, 2012 | 10.18 | 10.32 | 10.14 | 10.28 | 23,724 | +0.10(+1.02%) |
Jul 30, 2012 | 10.43 | 10.43 | 10.14 | 10.18 | 24,027 | -0.28(-2.63%) |
Jul 27, 2012 | 10.19 | 10.54 | 10.19 | 10.45 | 24,865 | +0.13(+1.27%) |
Jul 26, 2012 | 10.30 | 10.40 | 10.19 | 10.32 | 15,208 | +0.06(+0.60%) |
Jul 25, 2012 | 10.16 | 10.29 | 10.16 | 10.26 | 14,112 | +0.08(+0.79%) |
Jul 24, 2012 | 10.35 | 10.39 | 10.15 | 10.18 | 23,754 | -0.13(-1.22%) |
Jul 23, 2012 | 10.69 | 10.71 | 10.13 | 10.31 | 98,954 | -0.53(-4.86%) |
Jul 20, 2012 | 10.95 | 11.08 | 10.83 | 10.83 | 5,790 | -0.09(-0.81%) |
Jul 19, 2012 | 11.03 | 11.19 | 10.71 | 10.92 | 33,045 | -0.16(-1.47%) |
Jul 18, 2012 | 11.11 | 11.11 | 10.97 | 11.08 | 20,609 | -0.14(-1.24%) |
Jul 17, 2012 | 11.22 | 11.22 | 11.20 | 11.22 | 2,618 | +0.10(+0.87%) |
Jul 16, 2012 | 11.15 | 11.21 | 10.97 | 11.13 | 18,409 | +0.01(+0.10%) |
Jul 13, 2012 | 11.00 | 11.18 | 11.00 | 11.12 | 17,426 | +0.04(+0.36%) |
Jul 12, 2012 | 11.12 | 11.14 | 11.07 | 11.08 | 4,114 | -0.05(-0.46%) |
Jul 11, 2012 | 11.15 | 11.36 | 11.07 | 11.13 | 10,933 | -0.06(-0.57%) |
Jul 10, 2012 | 11.28 | 11.28 | 11.14 | 11.19 | 5,101 | -0.00(-0.02%) |
Jul 09, 2012 | 11.00 | 11.21 | 10.96 | 11.19 | 7,735 | -0.03(-0.29%) |
Jul 06, 2012 | 11.18 | 11.36 | 11.08 | 11.23 | 14,912 | -0.10(-0.87%) |
Jul 05, 2012 | 11.15 | 11.36 | 11.15 | 11.33 | 16,719 | +0.18(+1.63%) |
Jul 03, 2012 | 10.89 | 11.17 | 10.89 | 11.14 | 5,760 | +0.26(+2.41%) |