Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.34 | 13.35 | 13.18 | 13.27 | 12,509,068 | +0.05(+0.39%) |
Feb 27, 2013 | 13.09 | 13.36 | 13.08 | 13.22 | 21,328,428 | +0.27(+2.08%) |
Feb 26, 2013 | 13.13 | 13.14 | 12.86 | 12.95 | 26,030,768 | -0.32(-2.41%) |
Feb 25, 2013 | 13.65 | 13.68 | 13.27 | 13.27 | 15,785,458 | -0.47(-3.44%) |
Feb 22, 2013 | 13.58 | 13.82 | 13.57 | 13.74 | 11,789,081 | +0.15(+1.12%) |
Feb 21, 2013 | 13.70 | 13.75 | 13.55 | 13.59 | 9,666,189 | -0.15(-1.06%) |
Feb 20, 2013 | 13.95 | 14.00 | 13.71 | 13.74 | 12,721,273 | -0.19(-1.36%) |
Feb 19, 2013 | 13.57 | 13.93 | 13.54 | 13.92 | 15,253,545 | +0.45(+3.35%) |
Feb 15, 2013 | 13.49 | 13.52 | 13.44 | 13.47 | 7,242,606 | -0.03(-0.22%) |
Feb 14, 2013 | 13.40 | 13.51 | 13.36 | 13.50 | 6,997,120 | +0.12(+0.87%) |
Feb 13, 2013 | 13.47 | 13.48 | 13.34 | 13.39 | 8,928,209 | -0.07(-0.49%) |
Feb 12, 2013 | 13.38 | 13.47 | 13.34 | 13.45 | 6,695,309 | +0.01(+0.11%) |
Feb 11, 2013 | 13.41 | 13.50 | 13.37 | 13.44 | 6,607,080 | +0.02(+0.16%) |
Feb 08, 2013 | 13.26 | 13.44 | 13.25 | 13.42 | 12,846,437 | +0.11(+0.82%) |
Feb 07, 2013 | 13.13 | 13.35 | 13.10 | 13.31 | 11,269,021 | +0.19(+1.44%) |
Feb 06, 2013 | 13.26 | 13.29 | 13.08 | 13.12 | 7,990,652 | +0.10(+0.78%) |
Feb 04, 2013 | 13.10 | 13.18 | 13.00 | 13.02 | 7,934,951 | -0.12(-0.94%) |
Feb 01, 2013 | 13.01 | 13.18 | 12.99 | 13.14 | 12,348,942 | +0.24(+1.86%) |
Jan 31, 2013 | 12.94 | 12.99 | 12.89 | 12.90 | 14,825,392 | -0.04(-0.34%) |
Jan 30, 2013 | 12.87 | 12.98 | 12.81 | 12.94 | 12,031,420 | +0.03(+0.23%) |
Jan 29, 2013 | 12.92 | 12.99 | 12.84 | 12.91 | 13,784,491 | +0.17(+1.37%) |
Jan 28, 2013 | 12.87 | 12.87 | 12.73 | 12.74 | 18,917,444 | -0.17(-1.30%) |
Jan 25, 2013 | 12.91 | 12.94 | 12.78 | 12.91 | 12,943,961 | -0.04(-0.34%) |
Jan 24, 2013 | 13.12 | 13.14 | 12.94 | 12.95 | 12,055,965 | -0.33(-2.52%) |
Jan 23, 2013 | 13.20 | 13.31 | 13.18 | 13.28 | 12,666,055 | +0.08(+0.61%) |
Jan 22, 2013 | 13.16 | 13.20 | 13.08 | 13.20 | 15,510,866 | +0.01(+0.11%) |
Jan 18, 2013 | 13.24 | 13.24 | 13.08 | 13.19 | 17,343,388 | -0.09(-0.66%) |
Jan 17, 2013 | 13.16 | 13.34 | 13.08 | 13.28 | 15,641,740 | +0.33(+2.58%) |
Jan 16, 2013 | 12.91 | 12.98 | 12.91 | 12.94 | 12,345,085 | -0.07(-0.50%) |
Jan 15, 2013 | 13.00 | 13.04 | 12.93 | 13.01 | 16,592,035 | -0.09(-0.67%) |
Jan 14, 2013 | 13.20 | 13.23 | 13.02 | 13.10 | 11,482,955 | -0.10(-0.77%) |
Jan 11, 2013 | 13.15 | 13.23 | 13.03 | 13.20 | 17,167,044 | -0.02(-0.16%) |
Jan 10, 2013 | 12.95 | 13.25 | 12.86 | 13.22 | 21,690,742 | +0.47(+3.65%) |
Jan 09, 2013 | 12.91 | 13.03 | 12.65 | 12.75 | 17,847,228 | +0.00(+0.00%) |
Jan 08, 2013 | 12.88 | 12.88 | 12.72 | 12.75 | 11,094,052 | -0.12(-0.90%) |
Jan 07, 2013 | 12.99 | 12.99 | 12.85 | 12.87 | 12,968,500 | -0.19(-1.45%) |
Jan 04, 2013 | 13.16 | 13.18 | 13.03 | 13.06 | 10,265,101 | -0.09(-0.72%) |
Jan 03, 2013 | 13.28 | 13.31 | 13.10 | 13.15 | 18,082,612 | -0.01(-0.05%) |
Jan 02, 2013 | 13.08 | 13.18 | 12.48 | 13.16 | 14,063,516 | +0.68(+5.45%) |
Dec 31, 2012 | 12.38 | 12.51 | 12.32 | 12.48 | 7,349,340 | +0.03(+0.20%) |
Dec 28, 2012 | 12.26 | 12.51 | 12.24 | 12.46 | 8,377,428 | +0.11(+0.88%) |
Dec 27, 2012 | 12.35 | 12.43 | 12.23 | 12.35 | 8,537,469 | +0.04(+0.36%) |
Dec 26, 2012 | 12.32 | 12.41 | 12.30 | 12.30 | 4,448,690 | -0.01(-0.06%) |
Dec 24, 2012 | 12.30 | 12.36 | 12.24 | 12.31 | 2,108,939 | -0.01(-0.12%) |
Dec 21, 2012 | 12.18 | 12.38 | 12.13 | 12.32 | 11,219,429 | -0.11(-0.88%) |
Dec 20, 2012 | 12.37 | 12.46 | 12.32 | 12.43 | 11,433,736 | +0.01(+0.06%) |
Dec 19, 2012 | 12.38 | 12.51 | 12.35 | 12.43 | 9,084,521 | +0.08(+0.65%) |
Dec 18, 2012 | 12.26 | 12.38 | 12.19 | 12.35 | 12,516,836 | +0.03(+0.24%) |
Dec 17, 2012 | 12.30 | 12.35 | 12.24 | 12.32 | 13,792,071 | -0.01(-0.06%) |
Dec 14, 2012 | 12.43 | 12.46 | 12.30 | 12.32 | 16,955,848 | -0.12(-0.94%) |
Dec 13, 2012 | 12.51 | 12.63 | 12.40 | 12.44 | 15,210,369 | +0.04(+0.29%) |
Dec 12, 2012 | 12.54 | 12.54 | 12.38 | 12.40 | 11,828,489 | -0.09(-0.76%) |
Dec 11, 2012 | 12.46 | 12.55 | 12.44 | 12.50 | 14,462,805 | +0.23(+1.84%) |
Dec 10, 2012 | 12.33 | 12.42 | 12.24 | 12.27 | 11,020,635 | -0.11(-0.88%) |
Dec 07, 2012 | 12.55 | 12.61 | 12.36 | 12.38 | 17,663,462 | -0.01(-0.12%) |
Dec 06, 2012 | 12.35 | 12.40 | 12.31 | 12.40 | 9,977,820 | +0.07(+0.53%) |
Dec 05, 2012 | 12.32 | 12.44 | 12.27 | 12.33 | 16,218,453 | +0.15(+1.25%) |
Dec 04, 2012 | 12.39 | 12.40 | 12.17 | 12.18 | 19,477,856 | -0.38(-3.01%) |
Nov 30, 2012 | 12.62 | 12.70 | 12.56 | 12.56 | 14,276,115 | +0.10(+0.82%) |
Nov 29, 2012 | 12.36 | 12.51 | 12.35 | 12.46 | 10,453,947 | +0.17(+1.36%) |
Nov 28, 2012 | 12.18 | 12.30 | 12.12 | 12.29 | 13,684,017 | +0.05(+0.42%) |
Nov 27, 2012 | 12.27 | 12.32 | 12.18 | 12.24 | 16,921,692 | +0.15(+1.26%) |
Nov 26, 2012 | 12.25 | 12.25 | 12.03 | 12.09 | 16,046,221 | -0.16(-1.31%) |
Nov 23, 2012 | 12.22 | 12.34 | 12.18 | 12.24 | 12,504,992 | +0.42(+3.57%) |
Nov 21, 2012 | 11.79 | 11.87 | 11.76 | 11.82 | 6,065,378 | +0.01(+0.06%) |
Nov 20, 2012 | 11.78 | 11.84 | 11.66 | 11.82 | 7,655,304 | -0.07(-0.55%) |
Nov 19, 2012 | 11.79 | 11.88 | 11.70 | 11.88 | 8,859,863 | +0.11(+0.93%) |
Nov 16, 2012 | 11.70 | 11.83 | 11.56 | 11.77 | 14,378,027 | +0.10(+0.87%) |
Nov 15, 2012 | 11.67 | 11.70 | 11.57 | 11.67 | 9,428,010 | +0.10(+0.85%) |
Nov 14, 2012 | 11.82 | 11.85 | 11.53 | 11.57 | 17,488,230 | -0.19(-1.64%) |
Nov 13, 2012 | 11.85 | 11.91 | 11.74 | 11.77 | 14,491,039 | -0.19(-1.61%) |
Nov 12, 2012 | 11.98 | 12.06 | 11.94 | 11.96 | 12,674,491 | +0.06(+0.52%) |
Nov 09, 2012 | 11.78 | 11.99 | 11.74 | 11.90 | 16,512,142 | +0.17(+1.43%) |
Nov 08, 2012 | 11.78 | 11.86 | 11.72 | 11.73 | 13,498,866 | -0.03(-0.25%) |
Nov 07, 2012 | 11.67 | 11.80 | 11.61 | 11.76 | 22,036,308 | -0.02(-0.19%) |
Nov 06, 2012 | 11.55 | 11.84 | 11.55 | 11.78 | 12,060,604 | +0.23(+2.02%) |
Nov 05, 2012 | 11.52 | 11.55 | 11.46 | 11.55 | 17,920,750 | +0.08(+0.70%) |
Nov 02, 2012 | 11.76 | 11.76 | 11.45 | 11.47 | 9,595,927 | -0.25(-2.11%) |
Nov 01, 2012 | 11.63 | 11.79 | 11.53 | 11.71 | 10,862,372 | +0.15(+1.32%) |
Oct 31, 2012 | 11.58 | 11.63 | 11.41 | 11.56 | 11,332,250 | +0.29(+2.58%) |
Oct 26, 2012 | 11.26 | 11.27 | 11.27 | 11.27 | 13,544,659 | +0.09(+0.78%) |
Oct 25, 2012 | 11.20 | 11.27 | 11.07 | 11.18 | 14,784,546 | +0.17(+1.52%) |
Oct 24, 2012 | 11.39 | 11.45 | 11.01 | 11.02 | 10,929,874 | -0.05(-0.46%) |
Oct 23, 2012 | 10.97 | 11.13 | 10.96 | 11.07 | 11,366,834 | +0.00(+0.00%) |
Oct 19, 2012 | 11.12 | 11.18 | 11.02 | 11.07 | 20,001,640 | -0.24(-2.12%) |
Oct 18, 2012 | 11.28 | 11.35 | 11.21 | 11.31 | 10,407,352 | -0.04(-0.32%) |
Oct 17, 2012 | 11.19 | 11.38 | 11.14 | 11.34 | 15,709,204 | +0.11(+0.97%) |
Oct 16, 2012 | 11.16 | 11.27 | 11.13 | 11.23 | 14,209,442 | +0.12(+1.05%) |
Oct 15, 2012 | 11.05 | 11.18 | 11.02 | 11.12 | 18,856,670 | +0.12(+1.12%) |
Oct 12, 2012 | 11.00 | 11.02 | 10.94 | 10.99 | 15,155,068 | +0.07(+0.60%) |
Oct 11, 2012 | 11.05 | 11.08 | 10.91 | 10.93 | 11,255,086 | -0.07(-0.60%) |
Oct 10, 2012 | 11.14 | 11.19 | 10.99 | 10.99 | 13,985,245 | -0.17(-1.56%) |
Oct 09, 2012 | 11.22 | 11.23 | 11.08 | 11.17 | 13,615,494 | -0.12(-1.09%) |
Oct 08, 2012 | 11.52 | 11.52 | 11.26 | 11.29 | 17,640,576 | -0.39(-3.36%) |
Oct 05, 2012 | 11.75 | 11.86 | 11.66 | 11.69 | 14,698,186 | -0.07(-0.56%) |
Oct 04, 2012 | 11.66 | 11.76 | 11.63 | 11.75 | 20,923,030 | +0.08(+0.69%) |
Oct 03, 2012 | 11.66 | 11.67 | 11.50 | 11.67 | 18,062,890 | +0.04(+0.31%) |
Oct 02, 2012 | 11.62 | 11.68 | 11.53 | 11.63 | 24,344,562 | +0.07(+0.63%) |
Oct 01, 2012 | 11.44 | 11.58 | 11.42 | 11.56 | 26,695,486 | +0.06(+0.51%) |
Sep 28, 2012 | 11.34 | 11.51 | 11.33 | 11.50 | 25,159,158 | +0.16(+1.41%) |
Sep 27, 2012 | 11.02 | 11.36 | 11.02 | 11.34 | 30,291,138 | +0.44(+4.07%) |
Sep 26, 2012 | 10.76 | 10.91 | 10.76 | 10.90 | 20,189,730 | +0.14(+1.28%) |
Sep 25, 2012 | 10.81 | 10.87 | 10.73 | 10.76 | 17,950,594 | -0.02(-0.20%) |
Sep 24, 2012 | 10.75 | 10.81 | 10.72 | 10.78 | 12,217,268 | +0.02(+0.20%) |
Sep 21, 2012 | 10.91 | 10.94 | 10.76 | 10.76 | 12,909,434 | +0.00(+0.00%) |
Sep 20, 2012 | 10.81 | 10.87 | 10.71 | 10.76 | 12,140,399 | -0.17(-1.60%) |
Sep 19, 2012 | 10.99 | 11.03 | 10.89 | 10.94 | 12,285,813 | -0.04(-0.33%) |
Sep 18, 2012 | 11.01 | 11.02 | 10.86 | 10.97 | 13,648,991 | +0.07(+0.67%) |
Sep 17, 2012 | 11.09 | 11.10 | 10.90 | 10.90 | 10,842,613 | -0.27(-2.41%) |
Sep 14, 2012 | 11.08 | 11.37 | 11.03 | 11.17 | 13,748,844 | +0.24(+2.20%) |
Sep 13, 2012 | 10.87 | 10.95 | 10.70 | 10.93 | 15,429,166 | +0.04(+0.40%) |
Sep 12, 2012 | 10.90 | 10.93 | 10.83 | 10.89 | 12,417,822 | +0.04(+0.33%) |
Sep 11, 2012 | 10.69 | 10.91 | 10.70 | 10.85 | 13,333,201 | +0.16(+1.50%) |
Sep 10, 2012 | 10.59 | 10.76 | 10.57 | 10.69 | 16,210,704 | +0.14(+1.31%) |
Sep 07, 2012 | 10.51 | 10.65 | 10.49 | 10.55 | 10,920,142 | +0.07(+0.69%) |
Sep 06, 2012 | 10.40 | 10.54 | 10.32 | 10.48 | 17,213,188 | +0.17(+1.62%) |
Sep 05, 2012 | 10.38 | 10.43 | 10.29 | 10.31 | 12,924,870 | -0.15(-1.39%) |
Sep 04, 2012 | 10.65 | 10.69 | 10.41 | 10.46 | 14,600,224 | -0.23(-2.18%) |
Aug 31, 2012 | 10.48 | 10.70 | 10.43 | 10.69 | 15,213,595 | +0.33(+3.16%) |
Aug 30, 2012 | 10.39 | 10.43 | 10.33 | 10.36 | 10,584,194 | -0.07(-0.70%) |
Aug 29, 2012 | 10.39 | 10.48 | 10.35 | 10.43 | 8,050,756 | -0.02(-0.21%) |
Aug 27, 2012 | 10.51 | 10.53 | 10.39 | 10.46 | 9,468,444 | +0.01(+0.07%) |
Aug 24, 2012 | 10.43 | 10.50 | 10.30 | 10.45 | 10,599,162 | +0.03(+0.28%) |
Aug 23, 2012 | 10.51 | 10.54 | 10.36 | 10.42 | 10,984,822 | -0.05(-0.49%) |
Aug 22, 2012 | 10.54 | 10.59 | 10.43 | 10.47 | 10,364,539 | -0.18(-1.71%) |
Aug 21, 2012 | 10.60 | 10.74 | 10.58 | 10.65 | 19,687,652 | +0.11(+1.03%) |
Aug 20, 2012 | 10.46 | 10.56 | 10.41 | 10.54 | 12,906,832 | +0.07(+0.70%) |
Aug 17, 2012 | 10.45 | 10.49 | 10.41 | 10.47 | 11,929,171 | -0.04(-0.35%) |
Aug 16, 2012 | 10.56 | 10.57 | 10.47 | 10.51 | 12,959,177 | +0.02(+0.21%) |
Aug 15, 2012 | 10.38 | 10.57 | 10.38 | 10.49 | 8,892,466 | +0.01(+0.14%) |
Aug 14, 2012 | 10.51 | 10.57 | 10.45 | 10.47 | 9,759,252 | +0.07(+0.63%) |
Aug 13, 2012 | 10.47 | 10.54 | 10.35 | 10.41 | 11,617,048 | -0.13(-1.24%) |
Aug 10, 2012 | 10.37 | 10.54 | 10.37 | 10.54 | 17,226,956 | +0.12(+1.12%) |
Aug 09, 2012 | 10.30 | 10.52 | 10.30 | 10.42 | 12,307,179 | +0.17(+1.70%) |
Aug 08, 2012 | 10.25 | 10.29 | 10.21 | 10.25 | 13,846,552 | -0.06(-0.56%) |
Aug 07, 2012 | 10.33 | 10.43 | 10.29 | 10.30 | 15,513,732 | -0.05(-0.49%) |
Aug 06, 2012 | 10.30 | 10.44 | 10.27 | 10.35 | 18,207,738 | +0.04(+0.42%) |
Aug 03, 2012 | 10.26 | 10.33 | 10.17 | 10.31 | 13,979,902 | +0.23(+2.23%) |
Aug 02, 2012 | 9.998 | 10.17 | 9.889 | 10.09 | 29,630,956 | -0.01(-0.07%) |
Aug 01, 2012 | 10.09 | 10.14 | 9.795 | 10.09 | 34,313,544 | -0.07(-0.64%) |
Jul 31, 2012 | 9.904 | 10.20 | 9.904 | 10.16 | 25,238,412 | +0.35(+3.56%) |
Jul 30, 2012 | 9.838 | 9.933 | 9.693 | 9.809 | 13,087,325 | -0.14(-1.39%) |
Jul 27, 2012 | 9.809 | 10.01 | 9.795 | 9.947 | 18,995,872 | +0.23(+2.40%) |
Jul 26, 2012 | 9.540 | 9.765 | 9.540 | 9.715 | 27,021,414 | +0.25(+2.69%) |
Jul 25, 2012 | 9.358 | 9.562 | 9.344 | 9.460 | 27,389,136 | +0.07(+0.77%) |
Jul 24, 2012 | 9.206 | 9.395 | 9.169 | 9.387 | 25,116,636 | +0.09(+1.02%) |
Jul 23, 2012 | 8.973 | 9.307 | 8.827 | 9.293 | 33,922,128 | +0.09(+1.03%) |
Jul 20, 2012 | 9.395 | 9.395 | 9.184 | 9.198 | 33,510,506 | -0.15(-1.63%) |
Jul 19, 2012 | 9.744 | 9.758 | 9.351 | 9.351 | 28,215,186 | -0.20(-2.13%) |
Jul 18, 2012 | 9.155 | 9.584 | 9.155 | 9.555 | 27,404,220 | +0.33(+3.55%) |
Jul 17, 2012 | 9.227 | 9.264 | 9.104 | 9.227 | 15,327,095 | +0.01(+0.16%) |
Jul 16, 2012 | 9.300 | 9.333 | 9.180 | 9.213 | 19,038,532 | -0.16(-1.71%) |
Jul 13, 2012 | 9.322 | 9.438 | 9.278 | 9.373 | 11,731,650 | +0.07(+0.70%) |
Jul 12, 2012 | 9.358 | 9.424 | 9.264 | 9.307 | 17,755,736 | -0.25(-2.66%) |
Jul 11, 2012 | 9.635 | 9.649 | 9.504 | 9.562 | 25,521,940 | -0.09(-0.98%) |
Jul 10, 2012 | 9.715 | 9.827 | 9.627 | 9.656 | 22,993,254 | -0.16(-1.63%) |
Jul 09, 2012 | 9.758 | 9.845 | 9.725 | 9.816 | 15,062,762 | +0.00(+0.00%) |
Jul 06, 2012 | 9.853 | 9.882 | 9.729 | 9.816 | 19,837,128 | -0.11(-1.10%) |
Jul 05, 2012 | 9.962 | 10.08 | 9.853 | 9.925 | 17,583,954 | -0.21(-2.10%) |
Jul 03, 2012 | 10.07 | 10.14 | 10.03 | 10.14 | 8,179,254 | +0.12(+1.19%) |
Jul 02, 2012 | 9.801 | 10.02 | 9.843 | 10.02 | 15,019,853 | +0.22(+2.22%) |
Jun 29, 2012 | 9.703 | 9.885 | 9.661 | 9.801 | 18,228,052 | +0.37(+3.87%) |
Jun 28, 2012 | 9.436 | 9.492 | 9.352 | 9.436 | 16,976,956 | -0.07(-0.74%) |
Jun 27, 2012 | 9.471 | 9.584 | 9.408 | 9.506 | 16,585,734 | +0.16(+1.73%) |
Jun 26, 2012 | 9.401 | 9.457 | 9.254 | 9.345 | 22,509,244 | -0.05(-0.52%) |
Jun 25, 2012 | 9.569 | 9.612 | 9.373 | 9.394 | 20,813,046 | -0.32(-3.25%) |
Jun 22, 2012 | 9.633 | 9.752 | 9.605 | 9.710 | 11,575,545 | +0.18(+1.88%) |
Jun 21, 2012 | 9.822 | 9.857 | 9.499 | 9.531 | 18,283,228 | -0.39(-3.93%) |
Jun 20, 2012 | 9.878 | 9.970 | 9.829 | 9.921 | 7,968,535 | +0.01(+0.14%) |
Jun 19, 2012 | 9.794 | 9.942 | 9.745 | 9.906 | 18,521,052 | +0.11(+1.07%) |
Jun 18, 2012 | 9.619 | 9.808 | 9.541 | 9.801 | 17,122,232 | +0.20(+2.12%) |
Jun 15, 2012 | 9.443 | 9.612 | 9.436 | 9.598 | 9,422,372 | +0.14(+1.48%) |
Jun 14, 2012 | 9.457 | 9.534 | 9.338 | 9.457 | 17,648,328 | -0.06(-0.59%) |
Jun 13, 2012 | 9.619 | 9.619 | 9.485 | 9.513 | 16,607,907 | -0.11(-1.09%) |
Jun 12, 2012 | 9.443 | 9.654 | 9.415 | 9.619 | 25,250,222 | +0.20(+2.16%) |
Jun 11, 2012 | 9.675 | 9.752 | 9.387 | 9.415 | 14,834,757 | -0.04(-0.37%) |
Jun 08, 2012 | 9.331 | 9.541 | 9.282 | 9.450 | 13,252,433 | -0.06(-0.59%) |
Jun 07, 2012 | 9.577 | 9.626 | 9.471 | 9.506 | 16,698,151 | +0.03(+0.30%) |
Jun 06, 2012 | 9.268 | 9.492 | 9.218 | 9.478 | 18,478,888 | +0.20(+2.20%) |
Jun 05, 2012 | 9.169 | 9.317 | 9.148 | 9.275 | 18,367,056 | +0.13(+1.46%) |
Jun 04, 2012 | 9.176 | 9.254 | 9.036 | 9.141 | 19,276,758 | -0.03(-0.31%) |
Jun 01, 2012 | 9.408 | 9.429 | 9.155 | 9.169 | 28,554,534 | -0.47(-4.88%) |
May 31, 2012 | 9.822 | 9.854 | 9.591 | 9.640 | 33,896,324 | -0.14(-1.44%) |
May 30, 2012 | 9.801 | 9.822 | 9.696 | 9.780 | 14,772,689 | -0.15(-1.55%) |
May 29, 2012 | 10.01 | 10.07 | 9.864 | 9.935 | 19,612,572 | +0.12(+1.22%) |
May 25, 2012 | 9.780 | 9.899 | 9.759 | 9.815 | 9,197,521 | +0.01(+0.14%) |
May 24, 2012 | 9.935 | 9.977 | 9.759 | 9.801 | 15,376,572 | -0.08(-0.85%) |
May 23, 2012 | 9.843 | 9.914 | 9.727 | 9.885 | 18,113,402 | -0.22(-2.22%) |
May 22, 2012 | 10.10 | 10.19 | 10.05 | 10.11 | 19,525,004 | -0.01(-0.14%) |
May 21, 2012 | 10.10 | 10.17 | 10.07 | 10.12 | 26,001,616 | +0.10(+0.98%) |
May 18, 2012 | 10.28 | 10.40 | 10.03 | 10.03 | 18,050,490 | -0.29(-2.86%) |
May 17, 2012 | 10.40 | 10.48 | 10.30 | 10.32 | 16,060,935 | -0.15(-1.47%) |
May 16, 2012 | 10.45 | 10.54 | 10.33 | 10.48 | 20,419,604 | +0.09(+0.88%) |
May 15, 2012 | 10.64 | 10.65 | 10.35 | 10.38 | 23,538,356 | -0.20(-1.92%) |
May 14, 2012 | 10.63 | 10.72 | 10.59 | 10.59 | 11,561,218 | -0.22(-2.01%) |
May 11, 2012 | 10.67 | 10.90 | 10.67 | 10.81 | 11,252,715 | +0.00(+0.00%) |
May 10, 2012 | 10.77 | 10.85 | 10.64 | 10.81 | 10,227,515 | +0.18(+1.72%) |
May 09, 2012 | 10.56 | 10.74 | 10.52 | 10.62 | 15,872,002 | -0.02(-0.20%) |
May 08, 2012 | 10.69 | 10.76 | 10.45 | 10.64 | 19,621,930 | -0.18(-1.69%) |
May 07, 2012 | 10.75 | 10.88 | 10.70 | 10.83 | 11,718,839 | -0.01(-0.13%) |
May 04, 2012 | 11.02 | 11.04 | 10.84 | 10.84 | 13,767,944 | -0.18(-1.66%) |
May 03, 2012 | 11.26 | 11.31 | 10.99 | 11.02 | 13,514,148 | -0.28(-2.49%) |
May 02, 2012 | 10.99 | 11.32 | 10.92 | 11.30 | 19,194,460 | +0.40(+3.67%) |
May 01, 2012 | 10.96 | 11.06 | 10.90 | 10.90 | 13,268,817 | -0.04(-0.32%) |
Apr 30, 2012 | 11.28 | 11.28 | 10.94 | 10.94 | 21,168,170 | -0.40(-3.53%) |
Apr 27, 2012 | 11.07 | 11.34 | 10.99 | 11.34 | 20,945,290 | +0.23(+2.09%) |
Apr 26, 2012 | 10.71 | 11.19 | 10.64 | 11.11 | 27,584,828 | +0.64(+6.10%) |
Apr 25, 2012 | 10.56 | 10.56 | 10.43 | 10.47 | 14,353,383 | +0.04(+0.34%) |
Apr 24, 2012 | 10.50 | 10.57 | 10.38 | 10.43 | 13,837,018 | -0.02(-0.20%) |
Apr 23, 2012 | 10.45 | 10.48 | 10.35 | 10.45 | 10,093,538 | -0.15(-1.46%) |
Apr 20, 2012 | 10.78 | 10.79 | 10.57 | 10.61 | 9,588,689 | -0.10(-0.92%) |
Apr 19, 2012 | 10.73 | 10.85 | 10.63 | 10.71 | 10,390,148 | -0.02(-0.20%) |
Apr 18, 2012 | 10.65 | 10.78 | 10.52 | 10.73 | 8,586,144 | +0.05(+0.46%) |
Apr 17, 2012 | 10.64 | 10.71 | 10.54 | 10.68 | 15,786,505 | +0.08(+0.73%) |
Apr 16, 2012 | 10.71 | 10.76 | 10.56 | 10.60 | 9,036,714 | +0.00(+0.00%) |
Apr 13, 2012 | 10.57 | 10.69 | 10.50 | 10.60 | 13,419,081 | +0.13(+1.21%) |
Apr 12, 2012 | 10.42 | 10.53 | 10.42 | 10.48 | 10,176,290 | +0.09(+0.88%) |
Apr 11, 2012 | 10.37 | 10.45 | 10.37 | 10.38 | 8,662,274 | +0.12(+1.16%) |
Apr 10, 2012 | 10.43 | 10.52 | 10.25 | 10.26 | 16,397,631 | -0.17(-1.62%) |
Apr 09, 2012 | 10.52 | 10.60 | 10.42 | 10.43 | 11,328,449 | -0.27(-2.49%) |
Apr 05, 2012 | 10.55 | 10.75 | 10.52 | 10.70 | 11,842,746 | +0.17(+1.60%) |
Apr 04, 2012 | 10.59 | 10.63 | 10.42 | 10.53 | 8,627,449 | -0.15(-1.44%) |
Apr 03, 2012 | 10.82 | 10.88 | 10.65 | 10.69 | 11,573,419 | -0.13(-1.17%) |
Apr 02, 2012 | 10.72 | 10.90 | 10.62 | 10.81 | 11,056,507 | +0.08(+0.79%) |
Mar 30, 2012 | 10.67 | 10.82 | 10.63 | 10.73 | 10,900,262 | +0.14(+1.33%) |
Mar 29, 2012 | 10.55 | 10.60 | 10.50 | 10.59 | 10,058,179 | -0.07(-0.66%) |
Mar 28, 2012 | 10.73 | 10.81 | 10.62 | 10.66 | 15,438,086 | -0.13(-1.24%) |
Mar 27, 2012 | 10.83 | 10.89 | 10.77 | 10.79 | 8,348,775 | -0.01(-0.07%) |
Mar 26, 2012 | 10.52 | 10.81 | 10.52 | 10.80 | 13,799,927 | +0.27(+2.60%) |
Mar 23, 2012 | 10.65 | 10.65 | 10.50 | 10.52 | 9,471,722 | -0.03(-0.27%) |
Mar 22, 2012 | 10.56 | 10.65 | 10.52 | 10.55 | 8,741,806 | -0.13(-1.18%) |
Mar 21, 2012 | 10.75 | 10.83 | 10.63 | 10.68 | 10,166,299 | +0.19(+1.81%) |
Mar 20, 2012 | 10.58 | 10.59 | 10.42 | 10.49 | 7,552,297 | -0.15(-1.45%) |
Mar 19, 2012 | 10.53 | 10.72 | 10.43 | 10.64 | 10,130,938 | +0.26(+2.50%) |
Mar 16, 2012 | 10.45 | 10.48 | 10.36 | 10.38 | 7,479,075 | -0.11(-1.00%) |
Mar 15, 2012 | 10.48 | 10.55 | 10.39 | 10.49 | 10,040,229 | +0.09(+0.88%) |
Mar 14, 2012 | 10.48 | 10.61 | 10.39 | 10.40 | 9,461,537 | -0.04(-0.40%) |
Mar 13, 2012 | 10.25 | 10.44 | 10.22 | 10.44 | 9,813,012 | +0.33(+3.26%) |
Mar 12, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 10,573,201 | -0.14(-1.37%) |
Mar 09, 2012 | 10.29 | 10.30 | 10.19 | 10.25 | 7,956,955 | -0.01(-0.07%) |
Mar 08, 2012 | 10.18 | 10.26 | 10.15 | 10.26 | 7,670,831 | +0.15(+1.46%) |
Mar 07, 2012 | 10.02 | 10.15 | 9.977 | 10.11 | 12,979,807 | +0.17(+1.69%) |
Mar 06, 2012 | 9.991 | 10.07 | 9.899 | 9.942 | 10,662,946 | -0.12(-1.19%) |
Mar 05, 2012 | 10.13 | 10.19 | 9.991 | 10.06 | 9,545,983 | -0.18(-1.78%) |
Mar 02, 2012 | 10.21 | 10.28 | 10.17 | 10.24 | 8,750,677 | -0.04(-0.34%) |