Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.94 | 14.47 | 13.90 | 14.34 | 1,599,902 | +0.38(+2.74%) |
Jun 27, 2013 | 14.05 | 14.17 | 13.91 | 13.96 | 1,744,760 | -0.07(-0.48%) |
Jun 26, 2013 | 14.15 | 14.25 | 14.01 | 14.03 | 844,876 | +0.02(+0.13%) |
Jun 25, 2013 | 13.85 | 14.03 | 13.62 | 14.01 | 853,603 | +0.21(+1.49%) |
Jun 24, 2013 | 13.94 | 13.95 | 13.57 | 13.81 | 777,030 | -0.31(-2.18%) |
Jun 21, 2013 | 14.33 | 14.36 | 14.10 | 14.11 | 893,815 | -0.24(-1.68%) |
Jun 20, 2013 | 14.39 | 14.45 | 14.23 | 14.35 | 791,121 | -0.23(-1.55%) |
Jun 19, 2013 | 14.57 | 14.82 | 14.57 | 14.58 | 523,892 | +0.02(+0.12%) |
Jun 18, 2013 | 14.29 | 14.67 | 14.28 | 14.56 | 553,908 | +0.25(+1.76%) |
Jun 17, 2013 | 14.35 | 14.40 | 14.24 | 14.31 | 299,253 | +0.02(+0.17%) |
Jun 14, 2013 | 14.26 | 14.44 | 14.22 | 14.29 | 530,399 | -0.01(-0.07%) |
Jun 13, 2013 | 13.94 | 14.32 | 13.78 | 14.30 | 670,216 | +0.36(+2.57%) |
Jun 12, 2013 | 14.41 | 14.42 | 13.89 | 13.94 | 719,262 | -0.39(-2.72%) |
Jun 11, 2013 | 14.40 | 14.48 | 14.19 | 14.33 | 520,104 | -0.18(-1.24%) |
Jun 10, 2013 | 14.50 | 14.57 | 14.44 | 14.51 | 494,045 | -0.02(-0.12%) |
Jun 07, 2013 | 14.53 | 14.55 | 14.37 | 14.53 | 1,463,692 | +0.10(+0.66%) |
Jun 06, 2013 | 14.08 | 14.44 | 14.06 | 14.43 | 704,251 | +0.30(+2.10%) |
Jun 05, 2013 | 14.29 | 14.33 | 13.98 | 14.13 | 632,963 | -0.09(-0.62%) |
Jun 04, 2013 | 14.63 | 14.63 | 14.19 | 14.22 | 827,294 | -0.30(-2.10%) |
Jun 03, 2013 | 14.66 | 14.67 | 14.41 | 14.53 | 912,190 | -0.11(-0.77%) |
May 31, 2013 | 14.72 | 14.72 | 14.56 | 14.64 | 678,189 | -0.13(-0.86%) |
May 30, 2013 | 14.74 | 14.79 | 14.61 | 14.77 | 495,657 | +0.05(+0.31%) |
May 29, 2013 | 14.65 | 14.78 | 14.61 | 14.72 | 467,700 | +0.02(+0.17%) |
May 28, 2013 | 14.63 | 14.83 | 14.56 | 14.70 | 686,978 | +0.28(+1.92%) |
May 24, 2013 | 14.42 | 14.43 | 14.35 | 14.42 | 362,427 | -0.10(-0.66%) |
May 23, 2013 | 14.57 | 14.58 | 14.21 | 14.52 | 728,280 | -0.08(-0.56%) |
May 22, 2013 | 14.66 | 14.86 | 14.55 | 14.60 | 705,878 | -0.07(-0.46%) |
May 21, 2013 | 14.64 | 14.86 | 14.63 | 14.67 | 791,259 | +0.04(+0.27%) |
May 20, 2013 | 14.73 | 14.73 | 14.61 | 14.63 | 433,105 | -0.12(-0.84%) |
May 17, 2013 | 14.61 | 14.83 | 14.57 | 14.75 | 734,482 | +0.02(+0.14%) |
May 16, 2013 | 14.79 | 14.83 | 14.68 | 14.73 | 893,552 | -0.06(-0.38%) |
May 15, 2013 | 14.87 | 14.93 | 14.73 | 14.79 | 1,194,839 | -0.04(-0.28%) |
May 13, 2013 | 14.87 | 14.91 | 14.73 | 14.83 | 1,037,600 | -0.04(-0.28%) |
May 10, 2013 | 15.05 | 15.07 | 14.78 | 14.87 | 901,818 | -0.18(-1.17%) |
May 09, 2013 | 14.95 | 15.15 | 14.93 | 15.05 | 1,235,942 | +0.13(+0.87%) |
May 08, 2013 | 14.75 | 14.93 | 14.75 | 14.92 | 1,056,914 | +0.14(+0.95%) |
May 07, 2013 | 14.66 | 14.81 | 14.61 | 14.78 | 1,373,423 | +0.19(+1.33%) |
May 06, 2013 | 14.68 | 14.76 | 14.48 | 14.58 | 827,192 | -0.06(-0.41%) |
May 03, 2013 | 14.79 | 14.76 | 14.60 | 14.64 | 1,481,208 | +0.16(+1.10%) |
May 02, 2013 | 14.64 | 14.88 | 14.48 | 14.48 | 1,619,699 | +0.14(+1.01%) |
May 01, 2013 | 14.25 | 14.35 | 14.12 | 14.34 | 2,209,692 | +0.16(+1.09%) |
Apr 30, 2013 | 14.21 | 14.24 | 14.09 | 14.18 | 2,470,151 | -0.05(-0.32%) |
Apr 29, 2013 | 14.21 | 14.29 | 14.16 | 14.23 | 1,365,404 | +0.08(+0.55%) |
Apr 26, 2013 | 14.14 | 14.20 | 14.06 | 14.15 | 1,029,107 | +0.02(+0.17%) |
Apr 25, 2013 | 14.04 | 14.27 | 13.93 | 14.13 | 1,221,887 | +0.18(+1.26%) |
Apr 24, 2013 | 13.92 | 13.97 | 13.87 | 13.95 | 782,454 | +0.00(+0.03%) |
Apr 23, 2013 | 13.74 | 14.02 | 13.59 | 13.95 | 1,177,665 | +0.27(+1.98%) |
Apr 22, 2013 | 13.93 | 13.93 | 13.61 | 13.68 | 1,233,207 | -0.25(-1.82%) |
Apr 19, 2013 | 13.63 | 14.07 | 13.57 | 13.93 | 1,057,379 | +0.32(+2.36%) |
Apr 18, 2013 | 13.80 | 13.82 | 13.58 | 13.61 | 1,203,639 | -0.16(-1.18%) |
Apr 17, 2013 | 13.69 | 13.82 | 13.60 | 13.77 | 2,061,820 | +0.00(+0.03%) |
Apr 16, 2013 | 13.55 | 13.77 | 13.44 | 13.77 | 1,107,892 | +0.18(+1.35%) |
Apr 15, 2013 | 13.94 | 13.98 | 13.56 | 13.58 | 1,055,362 | -0.47(-3.34%) |
Apr 12, 2013 | 13.97 | 14.06 | 13.87 | 14.05 | 726,492 | +0.04(+0.25%) |
Apr 11, 2013 | 14.07 | 14.21 | 13.96 | 14.02 | 1,068,694 | -0.04(-0.30%) |
Apr 10, 2013 | 13.91 | 14.06 | 13.85 | 14.06 | 1,581,650 | +0.18(+1.32%) |
Apr 09, 2013 | 14.05 | 14.05 | 13.81 | 13.88 | 1,358,400 | -0.14(-1.03%) |
Apr 08, 2013 | 13.91 | 14.02 | 13.80 | 14.02 | 817,530 | +0.08(+0.56%) |
Apr 05, 2013 | 13.75 | 13.94 | 13.55 | 13.94 | 1,330,114 | +0.00(+0.00%) |
Apr 04, 2013 | 14.09 | 14.09 | 13.86 | 13.94 | 1,743,247 | -0.11(-0.75%) |
Apr 03, 2013 | 14.18 | 14.25 | 13.95 | 14.05 | 2,374,673 | -0.14(-0.99%) |
Apr 02, 2013 | 13.99 | 14.24 | 13.99 | 14.19 | 1,521,759 | +0.20(+1.44%) |
Apr 01, 2013 | 14.07 | 14.28 | 13.91 | 13.99 | 2,010,417 | -0.08(-0.58%) |
Mar 28, 2013 | 13.84 | 14.09 | 13.77 | 14.07 | 1,704,213 | +0.21(+1.53%) |
Mar 27, 2013 | 13.81 | 13.88 | 13.69 | 13.86 | 1,379,958 | -0.02(-0.18%) |
Mar 26, 2013 | 13.83 | 13.90 | 13.79 | 13.88 | 1,360,499 | +0.11(+0.77%) |
Mar 25, 2013 | 13.79 | 13.82 | 13.70 | 13.78 | 1,346,745 | +0.04(+0.28%) |
Mar 22, 2013 | 13.67 | 13.77 | 13.66 | 13.74 | 1,573,001 | +0.08(+0.62%) |
Mar 21, 2013 | 13.66 | 13.72 | 13.60 | 13.65 | 1,501,730 | -0.03(-0.23%) |
Mar 20, 2013 | 13.66 | 13.74 | 13.57 | 13.69 | 953,556 | +0.06(+0.47%) |
Mar 19, 2013 | 13.58 | 13.74 | 13.50 | 13.62 | 1,996,776 | +0.03(+0.23%) |
Mar 18, 2013 | 13.56 | 13.69 | 13.50 | 13.59 | 1,206,844 | -0.12(-0.90%) |
Mar 15, 2013 | 13.63 | 13.74 | 13.51 | 13.71 | 1,700,131 | +0.05(+0.34%) |
Mar 14, 2013 | 13.45 | 13.68 | 13.44 | 13.67 | 1,604,625 | +0.04(+0.31%) |
Mar 13, 2013 | 13.64 | 13.71 | 13.57 | 13.63 | 1,872,802 | -0.02(-0.15%) |
Mar 12, 2013 | 13.61 | 13.75 | 13.58 | 13.65 | 1,868,119 | -0.00(-0.03%) |
Mar 11, 2013 | 13.46 | 13.66 | 13.41 | 13.65 | 1,646,127 | +0.20(+1.47%) |
Mar 08, 2013 | 13.33 | 13.49 | 13.25 | 13.45 | 1,146,770 | +0.19(+1.46%) |
Mar 07, 2013 | 13.27 | 13.36 | 13.17 | 13.26 | 1,081,166 | +0.00(+0.00%) |
Mar 06, 2013 | 13.39 | 13.46 | 13.16 | 13.26 | 1,082,153 | -0.08(-0.61%) |
Mar 05, 2013 | 13.44 | 13.50 | 13.25 | 13.34 | 3,454,427 | +0.00(+0.00%) |
Mar 04, 2013 | 13.09 | 13.36 | 13.03 | 13.34 | 1,496,443 | +0.25(+1.94%) |
Mar 01, 2013 | 12.96 | 13.11 | 12.91 | 13.09 | 1,045,233 | +0.13(+1.03%) |
Feb 28, 2013 | 12.82 | 13.03 | 12.82 | 12.95 | 1,003,437 | +0.14(+1.13%) |
Feb 27, 2013 | 12.63 | 12.89 | 12.63 | 12.81 | 886,526 | +0.18(+1.42%) |
Feb 26, 2013 | 12.84 | 12.85 | 12.44 | 12.63 | 1,338,346 | -0.17(-1.32%) |
Feb 25, 2013 | 12.79 | 12.98 | 12.74 | 12.80 | 1,541,833 | -0.00(-0.03%) |
Feb 22, 2013 | 12.49 | 12.81 | 12.43 | 12.80 | 1,339,821 | +0.29(+2.28%) |
Feb 21, 2013 | 12.68 | 12.73 | 12.44 | 12.52 | 1,883,564 | -0.24(-1.88%) |
Feb 20, 2013 | 13.03 | 13.07 | 12.71 | 12.76 | 1,656,684 | -0.29(-2.19%) |
Feb 19, 2013 | 12.97 | 13.14 | 12.83 | 13.04 | 1,581,136 | +0.15(+1.18%) |
Feb 15, 2013 | 12.79 | 12.96 | 12.73 | 12.89 | 1,685,441 | +0.08(+0.63%) |
Feb 14, 2013 | 12.80 | 12.92 | 12.70 | 12.81 | 1,101,923 | -0.02(-0.16%) |
Feb 13, 2013 | 12.61 | 12.90 | 12.50 | 12.83 | 1,830,090 | +0.22(+1.72%) |
Feb 12, 2013 | 12.33 | 12.64 | 12.29 | 12.61 | 2,032,265 | +0.32(+2.63%) |
Feb 11, 2013 | 12.31 | 12.36 | 12.23 | 12.29 | 1,112,705 | +0.00(+0.00%) |
Feb 08, 2013 | 12.31 | 12.36 | 12.25 | 12.29 | 1,651,270 | -0.01(-0.11%) |
Feb 07, 2013 | 12.76 | 12.81 | 12.11 | 12.30 | 4,948,636 | -0.57(-4.44%) |
Feb 06, 2013 | 12.88 | 12.91 | 12.74 | 12.87 | 1,638,907 | +0.05(+0.38%) |
Feb 04, 2013 | 12.81 | 12.93 | 12.73 | 12.83 | 1,207,374 | -0.05(-0.41%) |
Feb 01, 2013 | 12.94 | 12.98 | 12.83 | 12.88 | 1,453,500 | -0.04(-0.27%) |
Jan 31, 2013 | 13.09 | 13.12 | 12.64 | 12.91 | 2,118,739 | -0.36(-2.70%) |
Jan 30, 2013 | 13.29 | 13.40 | 13.24 | 13.27 | 822,870 | -0.02(-0.16%) |
Jan 29, 2013 | 13.35 | 13.40 | 13.20 | 13.29 | 671,539 | +0.00(+0.03%) |
Jan 28, 2013 | 13.24 | 13.33 | 13.18 | 13.29 | 884,515 | +0.02(+0.16%) |
Jan 25, 2013 | 13.27 | 13.30 | 13.17 | 13.27 | 600,475 | +0.03(+0.21%) |
Jan 24, 2013 | 13.15 | 13.29 | 13.15 | 13.24 | 801,510 | +0.04(+0.29%) |
Jan 23, 2013 | 13.18 | 13.30 | 13.11 | 13.20 | 752,374 | +0.05(+0.35%) |
Jan 22, 2013 | 13.08 | 13.19 | 12.96 | 13.15 | 1,038,925 | +0.13(+0.97%) |
Jan 18, 2013 | 13.21 | 13.25 | 13.01 | 13.03 | 572,274 | -0.20(-1.54%) |
Jan 17, 2013 | 13.15 | 13.29 | 13.00 | 13.23 | 496,388 | +0.12(+0.91%) |
Jan 16, 2013 | 13.10 | 13.13 | 12.98 | 13.11 | 622,568 | -0.11(-0.85%) |
Jan 15, 2013 | 13.18 | 13.24 | 13.00 | 13.23 | 646,208 | -0.01(-0.11%) |
Jan 14, 2013 | 13.21 | 13.29 | 13.17 | 13.24 | 790,530 | +0.02(+0.16%) |
Jan 11, 2013 | 13.27 | 13.28 | 12.98 | 13.22 | 1,138,853 | -0.03(-0.21%) |
Jan 10, 2013 | 13.26 | 13.33 | 13.12 | 13.25 | 1,443,716 | +0.05(+0.35%) |
Jan 09, 2013 | 13.26 | 13.29 | 13.12 | 13.20 | 1,133,688 | -0.04(-0.27%) |
Jan 08, 2013 | 13.04 | 13.29 | 13.01 | 13.24 | 1,276,983 | +0.21(+1.59%) |
Jan 07, 2013 | 13.01 | 13.06 | 12.81 | 13.03 | 997,143 | -0.01(-0.11%) |
Jan 04, 2013 | 13.00 | 13.19 | 12.92 | 13.04 | 884,352 | +0.10(+0.76%) |
Jan 03, 2013 | 12.78 | 13.24 | 12.75 | 12.94 | 1,291,926 | +0.15(+1.21%) |
Jan 02, 2013 | 12.87 | 12.88 | 12.63 | 12.79 | 1,550,264 | -0.04(-0.33%) |
Dec 31, 2012 | 12.53 | 12.91 | 12.49 | 12.83 | 692,251 | +0.27(+2.12%) |
Dec 28, 2012 | 12.53 | 12.68 | 12.53 | 12.57 | 514,803 | -0.05(-0.39%) |
Dec 27, 2012 | 12.43 | 12.63 | 12.38 | 12.61 | 1,361,142 | +0.19(+1.53%) |
Dec 26, 2012 | 12.69 | 12.71 | 12.31 | 12.43 | 632,317 | -0.28(-2.24%) |
Dec 24, 2012 | 12.58 | 12.84 | 12.58 | 12.71 | 560,914 | +0.08(+0.61%) |
Dec 21, 2012 | 12.47 | 12.64 | 12.38 | 12.63 | 900,413 | +0.06(+0.47%) |
Dec 20, 2012 | 12.48 | 12.58 | 12.39 | 12.57 | 1,036,524 | +0.09(+0.73%) |
Dec 19, 2012 | 12.56 | 12.61 | 12.47 | 12.48 | 991,544 | -0.08(-0.61%) |
Dec 18, 2012 | 12.61 | 12.68 | 12.48 | 12.56 | 1,532,186 | -0.03(-0.25%) |
Dec 17, 2012 | 12.54 | 12.62 | 12.43 | 12.59 | 825,156 | +0.08(+0.62%) |
Dec 14, 2012 | 12.48 | 12.58 | 12.48 | 12.51 | 668,466 | -0.01(-0.06%) |
Dec 13, 2012 | 12.63 | 12.71 | 12.48 | 12.52 | 764,994 | -0.11(-0.89%) |
Dec 12, 2012 | 12.66 | 12.73 | 12.54 | 12.63 | 1,333,905 | +0.04(+0.31%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.45 | 12.59 | 763,015 | +0.25(+1.98%) |
Dec 10, 2012 | 12.40 | 12.50 | 12.29 | 12.35 | 723,452 | -0.01(-0.11%) |
Dec 07, 2012 | 12.53 | 12.54 | 12.20 | 12.36 | 1,106,074 | -0.14(-1.12%) |
Dec 06, 2012 | 12.41 | 12.58 | 12.38 | 12.50 | 644,319 | +0.10(+0.84%) |
Dec 05, 2012 | 12.61 | 12.63 | 12.34 | 12.40 | 1,099,060 | -0.18(-1.44%) |
Dec 04, 2012 | 12.63 | 12.74 | 12.57 | 12.58 | 1,588,985 | +0.40(+3.27%) |
Nov 30, 2012 | 11.91 | 12.29 | 11.91 | 12.18 | 2,193,021 | +0.27(+2.26%) |
Nov 29, 2012 | 12.15 | 12.23 | 11.85 | 11.91 | 4,045,323 | +0.27(+2.31%) |
Nov 28, 2012 | 11.68 | 11.80 | 11.56 | 11.64 | 2,235,153 | +0.01(+0.06%) |
Nov 27, 2012 | 11.74 | 11.80 | 11.56 | 11.64 | 1,052,634 | -0.08(-0.69%) |
Nov 26, 2012 | 11.56 | 11.73 | 11.48 | 11.72 | 597,486 | +0.08(+0.69%) |
Nov 23, 2012 | 11.86 | 11.89 | 11.52 | 11.64 | 953,780 | -0.32(-2.66%) |
Nov 21, 2012 | 11.77 | 11.96 | 11.67 | 11.95 | 721,986 | +0.17(+1.45%) |
Nov 20, 2012 | 11.55 | 11.79 | 11.51 | 11.78 | 837,558 | +0.30(+2.61%) |
Nov 19, 2012 | 11.54 | 11.62 | 11.44 | 11.48 | 1,359,976 | +0.10(+0.89%) |
Nov 16, 2012 | 11.21 | 11.40 | 11.06 | 11.38 | 884,164 | +0.16(+1.46%) |
Nov 15, 2012 | 11.16 | 11.33 | 11.03 | 11.22 | 779,110 | +0.01(+0.06%) |
Nov 14, 2012 | 11.78 | 11.78 | 11.17 | 11.21 | 911,955 | -0.47(-4.06%) |
Nov 13, 2012 | 11.63 | 11.72 | 11.62 | 11.69 | 946,110 | -0.01(-0.06%) |
Nov 12, 2012 | 11.59 | 11.71 | 11.56 | 11.69 | 531,311 | +0.15(+1.33%) |
Nov 09, 2012 | 11.73 | 11.83 | 11.52 | 11.54 | 1,691,756 | -0.23(-1.96%) |
Nov 08, 2012 | 12.03 | 12.03 | 11.77 | 11.77 | 763,294 | -0.25(-2.09%) |
Nov 07, 2012 | 12.15 | 12.19 | 11.99 | 12.02 | 1,098,659 | -0.23(-1.91%) |
Nov 06, 2012 | 12.16 | 12.25 | 12.03 | 12.25 | 863,131 | +0.10(+0.80%) |
Nov 05, 2012 | 12.10 | 12.20 | 12.06 | 12.16 | 571,648 | +0.03(+0.23%) |
Nov 02, 2012 | 12.22 | 12.24 | 12.04 | 12.13 | 726,936 | +0.01(+0.06%) |
Nov 01, 2012 | 11.92 | 12.17 | 11.89 | 12.12 | 989,660 | +0.21(+1.79%) |
Oct 31, 2012 | 11.93 | 11.97 | 11.80 | 11.91 | 920,588 | +0.21(+1.79%) |
Oct 26, 2012 | 11.81 | 11.70 | 11.70 | 11.70 | 1,187,867 | -0.12(-0.98%) |
Oct 25, 2012 | 11.82 | 11.96 | 11.71 | 11.81 | 465,431 | +0.07(+0.59%) |
Oct 24, 2012 | 11.87 | 11.91 | 11.69 | 11.74 | 711,674 | -0.07(-0.62%) |
Oct 23, 2012 | 11.90 | 11.93 | 11.75 | 11.82 | 1,276,596 | -0.17(-1.40%) |
Oct 19, 2012 | 12.01 | 12.11 | 11.94 | 11.99 | 703,125 | -0.07(-0.61%) |
Oct 18, 2012 | 12.05 | 12.09 | 11.92 | 12.06 | 728,750 | -0.01(-0.12%) |
Oct 17, 2012 | 11.91 | 12.10 | 11.89 | 12.07 | 1,229,130 | +0.23(+1.92%) |
Oct 16, 2012 | 11.58 | 11.91 | 11.54 | 11.85 | 1,827,232 | +0.31(+2.66%) |
Oct 15, 2012 | 11.23 | 11.62 | 11.23 | 11.54 | 751,740 | +0.34(+3.06%) |
Oct 12, 2012 | 11.27 | 11.27 | 11.10 | 11.20 | 544,293 | -0.09(-0.77%) |
Oct 11, 2012 | 11.30 | 11.35 | 11.20 | 11.28 | 541,625 | +0.07(+0.62%) |
Oct 10, 2012 | 11.33 | 11.48 | 11.18 | 11.21 | 587,742 | -0.13(-1.14%) |
Oct 09, 2012 | 11.44 | 11.52 | 11.32 | 11.34 | 1,125,305 | -0.05(-0.46%) |
Oct 08, 2012 | 11.49 | 11.54 | 11.39 | 11.40 | 249,028 | -0.09(-0.82%) |
Oct 05, 2012 | 11.54 | 11.67 | 11.44 | 11.49 | 1,232,915 | +0.04(+0.34%) |
Oct 04, 2012 | 11.50 | 11.58 | 11.37 | 11.45 | 1,353,549 | -0.01(-0.09%) |
Oct 03, 2012 | 11.20 | 11.48 | 11.18 | 11.46 | 971,091 | +0.31(+2.79%) |
Oct 02, 2012 | 11.14 | 11.23 | 11.04 | 11.15 | 604,173 | +0.07(+0.66%) |
Oct 01, 2012 | 11.13 | 11.33 | 11.03 | 11.08 | 1,007,873 | +0.02(+0.19%) |
Sep 28, 2012 | 11.02 | 11.17 | 10.92 | 11.06 | 570,247 | -0.06(-0.53%) |
Sep 27, 2012 | 10.80 | 11.24 | 10.74 | 11.12 | 785,476 | +0.38(+3.51%) |
Sep 26, 2012 | 10.76 | 10.81 | 10.65 | 10.74 | 450,180 | -0.05(-0.49%) |
Sep 25, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 867,635 | -0.06(-0.58%) |
Sep 24, 2012 | 10.71 | 10.96 | 10.67 | 10.85 | 528,706 | +0.02(+0.23%) |
Sep 21, 2012 | 10.88 | 10.97 | 10.80 | 10.83 | 829,220 | -0.00(-0.03%) |
Sep 20, 2012 | 10.84 | 10.89 | 10.69 | 10.83 | 580,994 | -0.08(-0.73%) |
Sep 19, 2012 | 11.00 | 11.04 | 10.86 | 10.91 | 590,802 | -0.08(-0.76%) |
Sep 18, 2012 | 11.03 | 11.05 | 10.93 | 11.00 | 745,336 | -0.03(-0.28%) |
Sep 17, 2012 | 11.04 | 11.07 | 10.94 | 11.03 | 708,735 | -0.05(-0.41%) |
Sep 14, 2012 | 11.03 | 11.23 | 10.95 | 11.07 | 687,501 | +0.13(+1.15%) |
Sep 13, 2012 | 10.78 | 10.98 | 10.66 | 10.95 | 1,188,875 | +0.19(+1.78%) |
Sep 12, 2012 | 10.86 | 11.01 | 10.69 | 10.76 | 1,461,340 | -0.09(-0.87%) |
Sep 11, 2012 | 11.01 | 11.03 | 10.83 | 10.85 | 560,801 | -0.14(-1.27%) |
Sep 10, 2012 | 10.97 | 11.13 | 10.97 | 10.99 | 476,381 | -0.02(-0.22%) |
Sep 07, 2012 | 11.08 | 11.13 | 10.98 | 11.02 | 836,552 | -0.02(-0.22%) |
Sep 06, 2012 | 10.86 | 11.05 | 10.78 | 11.04 | 1,263,138 | +0.27(+2.50%) |
Sep 05, 2012 | 10.73 | 10.80 | 10.54 | 10.77 | 883,428 | +0.00(+0.03%) |
Sep 04, 2012 | 10.60 | 10.82 | 10.48 | 10.77 | 1,139,805 | +0.16(+1.55%) |
Aug 31, 2012 | 10.57 | 10.64 | 10.53 | 10.60 | 1,059,293 | +0.12(+1.10%) |
Aug 30, 2012 | 10.43 | 10.65 | 10.21 | 10.49 | 2,028,777 | -0.23(-2.12%) |
Aug 29, 2012 | 11.10 | 11.12 | 10.52 | 10.72 | 3,116,633 | -0.38(-3.40%) |
Aug 27, 2012 | 11.18 | 11.18 | 11.03 | 11.09 | 573,943 | -0.06(-0.50%) |
Aug 24, 2012 | 11.03 | 11.26 | 11.03 | 11.15 | 743,935 | +0.12(+1.08%) |
Aug 23, 2012 | 11.10 | 11.13 | 10.98 | 11.03 | 1,374,195 | -0.14(-1.22%) |
Aug 22, 2012 | 11.06 | 11.17 | 11.00 | 11.17 | 775,047 | +0.05(+0.47%) |
Aug 21, 2012 | 11.16 | 11.20 | 11.03 | 11.11 | 1,156,981 | -0.00(-0.03%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.08 | 11.12 | 1,483,126 | -0.13(-1.15%) |
Aug 17, 2012 | 11.21 | 11.30 | 11.20 | 11.25 | 673,362 | +0.04(+0.37%) |
Aug 16, 2012 | 11.08 | 11.24 | 11.01 | 11.20 | 950,084 | +0.15(+1.39%) |
Aug 15, 2012 | 10.95 | 11.08 | 10.94 | 11.05 | 1,031,725 | +0.05(+0.41%) |
Aug 14, 2012 | 10.80 | 11.02 | 10.77 | 11.00 | 1,761,507 | +0.30(+2.80%) |
Aug 13, 2012 | 10.70 | 10.72 | 10.50 | 10.71 | 688,843 | -0.04(-0.36%) |
Aug 10, 2012 | 10.70 | 10.77 | 10.69 | 10.74 | 670,788 | +0.02(+0.23%) |
Aug 09, 2012 | 10.55 | 10.78 | 10.55 | 10.72 | 1,397,574 | +0.16(+1.55%) |
Aug 08, 2012 | 10.50 | 10.59 | 10.42 | 10.56 | 1,704,913 | +0.06(+0.53%) |
Aug 07, 2012 | 10.44 | 10.62 | 10.40 | 10.50 | 1,995,890 | +0.15(+1.44%) |
Aug 06, 2012 | 10.32 | 10.59 | 10.30 | 10.35 | 1,296,385 | +0.07(+0.68%) |
Aug 03, 2012 | 9.840 | 10.44 | 9.837 | 10.28 | 3,895,232 | +0.53(+5.41%) |
Aug 02, 2012 | 9.413 | 9.962 | 9.340 | 9.753 | 4,054,568 | -0.09(-0.92%) |
Aug 01, 2012 | 9.840 | 9.944 | 9.674 | 9.844 | 3,081,784 | +0.07(+0.71%) |
Jul 31, 2012 | 9.823 | 9.903 | 9.757 | 9.774 | 1,044,733 | -0.11(-1.09%) |
Jul 30, 2012 | 9.861 | 9.892 | 9.705 | 9.882 | 521,563 | +0.03(+0.32%) |
Jul 27, 2012 | 9.660 | 9.878 | 9.660 | 9.851 | 1,380,490 | +0.31(+3.24%) |
Jul 26, 2012 | 9.538 | 9.705 | 9.441 | 9.541 | 1,405,376 | +0.20(+2.16%) |
Jul 25, 2012 | 9.517 | 9.656 | 9.295 | 9.340 | 1,190,265 | -0.14(-1.50%) |
Jul 24, 2012 | 9.517 | 9.625 | 9.413 | 9.482 | 546,812 | -0.02(-0.18%) |
Jul 23, 2012 | 9.583 | 9.583 | 9.218 | 9.500 | 1,285,744 | -0.18(-1.87%) |
Jul 20, 2012 | 9.847 | 9.885 | 9.628 | 9.680 | 798,571 | -0.25(-2.55%) |
Jul 19, 2012 | 9.864 | 9.996 | 9.819 | 9.934 | 1,114,017 | +0.13(+1.27%) |
Jul 18, 2012 | 9.673 | 9.917 | 9.673 | 9.809 | 1,098,024 | +0.11(+1.11%) |
Jul 17, 2012 | 9.726 | 9.726 | 9.559 | 9.701 | 1,132,140 | +0.00(+0.04%) |
Jul 16, 2012 | 9.858 | 9.858 | 9.621 | 9.698 | 1,346,002 | -0.19(-1.90%) |
Jul 13, 2012 | 9.757 | 9.913 | 9.726 | 9.885 | 960,763 | +0.18(+1.90%) |
Jul 12, 2012 | 9.878 | 9.889 | 9.653 | 9.701 | 1,773,053 | -0.30(-2.95%) |
Jul 11, 2012 | 9.774 | 10.02 | 9.698 | 9.996 | 2,127,657 | +0.24(+2.49%) |
Jul 10, 2012 | 9.701 | 9.885 | 9.694 | 9.753 | 987,262 | +0.09(+0.97%) |
Jul 09, 2012 | 9.607 | 9.732 | 9.503 | 9.660 | 1,258,210 | +0.04(+0.40%) |
Jul 06, 2012 | 9.614 | 9.680 | 9.510 | 9.621 | 665,076 | -0.11(-1.18%) |
Jul 05, 2012 | 9.590 | 9.802 | 9.465 | 9.736 | 1,462,370 | +0.22(+2.26%) |
Jul 03, 2012 | 9.489 | 9.677 | 9.413 | 9.521 | 790,844 | +0.13(+1.33%) |