Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.34 | 15.59 | 15.20 | 15.31 | 1,313,649 | +0.04(+0.25%) |
Mar 27, 2013 | 15.00 | 15.42 | 14.94 | 15.28 | 661,013 | +0.11(+0.72%) |
Mar 26, 2013 | 15.71 | 15.71 | 14.61 | 15.17 | 1,083,865 | -0.62(-3.93%) |
Mar 25, 2013 | 15.75 | 15.85 | 15.59 | 15.79 | 440,268 | +0.09(+0.59%) |
Mar 22, 2013 | 15.58 | 15.77 | 15.35 | 15.70 | 452,276 | +0.18(+1.19%) |
Mar 21, 2013 | 15.61 | 15.89 | 15.48 | 15.51 | 896,902 | -0.16(-1.02%) |
Mar 20, 2013 | 15.67 | 15.76 | 15.44 | 15.67 | 876,473 | +0.07(+0.43%) |
Mar 19, 2013 | 15.49 | 15.70 | 15.27 | 15.60 | 782,510 | +0.12(+0.76%) |
Mar 18, 2013 | 16.47 | 16.47 | 15.35 | 15.49 | 2,287,164 | -0.30(-1.91%) |
Mar 15, 2013 | 15.20 | 16.04 | 15.16 | 15.79 | 3,443,727 | +0.98(+6.62%) |
Mar 14, 2013 | 14.65 | 14.86 | 14.26 | 14.81 | 734,001 | +0.15(+1.03%) |
Mar 13, 2013 | 14.62 | 14.78 | 14.50 | 14.66 | 1,164,265 | +0.01(+0.06%) |
Mar 12, 2013 | 14.53 | 14.71 | 14.18 | 14.65 | 1,024,275 | +0.26(+1.80%) |
Mar 11, 2013 | 13.69 | 14.44 | 13.69 | 14.39 | 1,158,575 | +0.60(+4.37%) |
Mar 08, 2013 | 13.87 | 13.87 | 13.55 | 13.79 | 891,454 | +0.07(+0.49%) |
Mar 07, 2013 | 13.57 | 13.89 | 13.36 | 13.72 | 564,740 | +0.13(+0.92%) |
Mar 06, 2013 | 13.17 | 13.60 | 13.02 | 13.59 | 1,689,371 | +0.49(+3.71%) |
Mar 05, 2013 | 13.14 | 13.23 | 12.86 | 13.11 | 905,649 | -0.08(-0.64%) |
Mar 04, 2013 | 12.46 | 13.28 | 12.30 | 13.19 | 1,080,527 | +0.68(+5.42%) |
Mar 01, 2013 | 12.30 | 12.52 | 12.19 | 12.51 | 574,434 | +0.01(+0.07%) |
Feb 28, 2013 | 12.32 | 12.55 | 12.32 | 12.50 | 576,509 | +0.17(+1.36%) |
Feb 27, 2013 | 12.17 | 12.43 | 12.09 | 12.34 | 515,988 | +0.14(+1.17%) |
Feb 26, 2013 | 12.18 | 12.38 | 12.05 | 12.19 | 787,271 | +0.05(+0.41%) |
Feb 22, 2013 | 12.19 | 12.26 | 11.93 | 12.14 | 413,334 | +0.05(+0.42%) |
Feb 21, 2013 | 12.14 | 12.30 | 12.04 | 12.09 | 783,229 | -0.06(-0.48%) |
Feb 20, 2013 | 11.88 | 12.19 | 11.88 | 12.15 | 754,018 | +0.27(+2.26%) |
Feb 19, 2013 | 11.60 | 11.90 | 11.60 | 11.88 | 556,026 | +0.28(+2.45%) |
Feb 15, 2013 | 11.73 | 11.83 | 11.52 | 11.60 | 477,871 | -0.03(-0.22%) |
Feb 14, 2013 | 11.62 | 11.71 | 11.42 | 11.62 | 413,239 | +0.00(+0.00%) |
Feb 13, 2013 | 11.73 | 11.89 | 11.51 | 11.62 | 671,004 | +0.18(+1.54%) |
Feb 12, 2013 | 11.25 | 11.45 | 11.25 | 11.45 | 514,372 | +0.23(+2.01%) |
Feb 11, 2013 | 11.16 | 11.27 | 11.15 | 11.22 | 509,094 | +0.08(+0.75%) |
Feb 08, 2013 | 11.06 | 11.21 | 10.90 | 11.14 | 321,464 | +0.08(+0.76%) |
Feb 07, 2013 | 11.13 | 11.15 | 10.99 | 11.06 | 327,386 | -0.08(-0.68%) |
Feb 06, 2013 | 11.01 | 11.16 | 10.97 | 11.13 | 305,808 | +0.13(+1.14%) |
Feb 04, 2013 | 10.96 | 11.10 | 10.75 | 11.01 | 583,485 | +0.05(+0.46%) |
Feb 01, 2013 | 10.78 | 10.97 | 10.46 | 10.95 | 875,475 | +0.22(+2.03%) |
Jan 31, 2013 | 10.72 | 10.79 | 10.57 | 10.74 | 553,094 | -0.08(-0.70%) |
Jan 30, 2013 | 10.85 | 10.89 | 10.75 | 10.81 | 698,881 | -0.09(-0.84%) |
Jan 29, 2013 | 11.05 | 11.11 | 10.82 | 10.90 | 912,651 | -0.12(-1.06%) |
Jan 28, 2013 | 11.14 | 11.22 | 10.89 | 11.02 | 1,021,273 | -0.08(-0.68%) |
Jan 25, 2013 | 11.26 | 11.30 | 11.03 | 11.10 | 578,605 | -0.11(-0.97%) |
Jan 24, 2013 | 10.87 | 11.37 | 10.84 | 11.21 | 968,244 | +0.29(+2.69%) |
Jan 23, 2013 | 10.93 | 11.01 | 10.81 | 10.91 | 850,633 | -0.12(-1.06%) |
Jan 22, 2013 | 11.28 | 11.34 | 10.85 | 11.03 | 1,152,346 | -0.28(-2.52%) |
Jan 18, 2013 | 11.37 | 11.49 | 11.14 | 11.31 | 1,009,774 | -0.03(-0.22%) |
Jan 17, 2013 | 11.31 | 11.46 | 11.11 | 11.34 | 1,568,661 | -0.05(-0.44%) |
Jan 16, 2013 | 11.76 | 11.89 | 11.09 | 11.39 | 4,039,201 | -0.91(-7.42%) |
Jan 15, 2013 | 12.27 | 12.68 | 11.97 | 12.30 | 1,405,221 | -0.04(-0.34%) |
Jan 14, 2013 | 12.30 | 12.64 | 12.03 | 12.35 | 1,928,190 | +0.03(+0.20%) |
Jan 11, 2013 | 11.76 | 12.35 | 11.69 | 12.32 | 1,126,972 | +0.56(+4.77%) |
Jan 10, 2013 | 11.83 | 11.92 | 11.55 | 11.76 | 1,255,086 | -0.03(-0.28%) |
Jan 09, 2013 | 11.67 | 11.83 | 11.38 | 11.79 | 3,029,880 | +0.07(+0.57%) |
Jan 08, 2013 | 11.07 | 11.80 | 11.04 | 11.73 | 2,945,098 | +0.61(+5.50%) |
Jan 07, 2013 | 10.29 | 11.21 | 10.23 | 11.11 | 2,173,987 | +0.75(+7.19%) |
Jan 04, 2013 | 10.01 | 10.39 | 9.891 | 10.37 | 817,107 | +0.44(+4.38%) |
Jan 03, 2013 | 9.665 | 9.941 | 9.464 | 9.933 | 410,669 | +0.27(+2.77%) |
Jan 02, 2013 | 9.548 | 9.807 | 9.288 | 9.665 | 845,312 | +0.38(+4.06%) |
Dec 31, 2012 | 9.104 | 9.313 | 9.104 | 9.288 | 503,007 | +0.13(+1.46%) |
Dec 28, 2012 | 9.146 | 9.271 | 9.112 | 9.154 | 375,416 | -0.06(-0.64%) |
Dec 27, 2012 | 9.129 | 9.330 | 9.045 | 9.213 | 627,380 | +0.07(+0.73%) |
Dec 26, 2012 | 8.987 | 9.204 | 8.878 | 9.146 | 524,185 | +0.16(+1.77%) |
Dec 24, 2012 | 8.961 | 8.987 | 8.802 | 8.987 | 155,358 | +0.03(+0.37%) |
Dec 21, 2012 | 9.171 | 9.171 | 8.794 | 8.953 | 1,703,170 | -0.18(-2.02%) |
Dec 20, 2012 | 8.819 | 9.154 | 8.710 | 9.137 | 782,547 | +0.28(+3.22%) |
Dec 19, 2012 | 9.129 | 9.146 | 8.677 | 8.853 | 989,392 | -0.30(-3.29%) |
Dec 18, 2012 | 9.171 | 9.322 | 8.995 | 9.154 | 1,025,874 | -0.03(-0.27%) |
Dec 17, 2012 | 9.070 | 9.213 | 8.936 | 9.179 | 486,012 | +0.17(+1.86%) |
Dec 14, 2012 | 9.347 | 9.347 | 8.936 | 9.012 | 1,138,223 | -0.39(-4.19%) |
Dec 13, 2012 | 9.372 | 9.564 | 9.280 | 9.405 | 217,081 | +0.06(+0.63%) |
Dec 12, 2012 | 9.481 | 9.590 | 9.330 | 9.347 | 330,420 | -0.13(-1.33%) |
Dec 11, 2012 | 9.271 | 9.489 | 8.953 | 9.472 | 648,660 | +0.23(+2.54%) |
Dec 10, 2012 | 9.447 | 9.456 | 9.188 | 9.238 | 541,697 | -0.17(-1.78%) |
Dec 07, 2012 | 9.397 | 9.615 | 9.263 | 9.405 | 399,416 | +0.08(+0.90%) |
Dec 06, 2012 | 8.760 | 9.338 | 8.643 | 9.322 | 871,725 | +0.56(+6.41%) |
Dec 05, 2012 | 8.769 | 8.894 | 8.384 | 8.760 | 621,303 | -0.02(-0.28%) |
Dec 04, 2012 | 8.911 | 9.062 | 8.484 | 8.785 | 581,282 | -0.26(-2.87%) |
Nov 30, 2012 | 9.087 | 9.255 | 8.518 | 9.045 | 694,130 | +0.00(+0.00%) |
Nov 29, 2012 | 9.380 | 9.464 | 8.961 | 9.045 | 451,363 | -0.23(-2.53%) |
Nov 28, 2012 | 9.213 | 9.422 | 8.970 | 9.280 | 672,833 | +0.24(+2.69%) |
Nov 27, 2012 | 9.213 | 9.238 | 9.003 | 9.037 | 299,896 | -0.19(-2.04%) |
Nov 26, 2012 | 9.112 | 9.280 | 8.978 | 9.225 | 494,269 | +0.11(+1.24%) |
Nov 23, 2012 | 9.121 | 9.355 | 8.936 | 9.112 | 163,248 | +0.03(+0.28%) |
Nov 21, 2012 | 9.020 | 9.338 | 8.692 | 9.087 | 713,419 | +0.09(+1.02%) |
Nov 20, 2012 | 9.288 | 9.405 | 8.719 | 8.995 | 571,748 | -0.34(-3.68%) |
Nov 19, 2012 | 8.978 | 10.01 | 8.945 | 9.338 | 1,297,928 | +0.59(+6.80%) |
Nov 16, 2012 | 8.920 | 8.961 | 8.392 | 8.744 | 925,552 | -0.21(-2.34%) |
Nov 15, 2012 | 9.372 | 9.564 | 8.861 | 8.953 | 593,071 | -0.44(-4.64%) |
Nov 14, 2012 | 10.38 | 10.46 | 9.363 | 9.389 | 805,375 | -0.96(-9.30%) |
Nov 13, 2012 | 10.15 | 10.46 | 9.866 | 10.35 | 465,164 | +0.17(+1.64%) |
Nov 12, 2012 | 10.13 | 10.36 | 10.05 | 10.18 | 449,795 | +0.13(+1.25%) |
Nov 09, 2012 | 9.866 | 10.42 | 9.631 | 10.06 | 697,287 | +0.28(+2.83%) |
Nov 08, 2012 | 9.665 | 9.992 | 9.640 | 9.782 | 533,504 | +0.12(+1.21%) |
Nov 07, 2012 | 9.489 | 9.832 | 9.322 | 9.665 | 456,118 | +0.22(+2.30%) |
Nov 06, 2012 | 9.430 | 9.531 | 9.330 | 9.447 | 425,296 | -0.01(-0.13%) |
Nov 05, 2012 | 9.514 | 9.950 | 9.422 | 9.460 | 428,741 | -0.03(-0.31%) |
Nov 02, 2012 | 9.740 | 9.874 | 9.347 | 9.489 | 800,218 | -0.23(-2.41%) |
Nov 01, 2012 | 9.774 | 10.11 | 9.631 | 9.724 | 664,305 | -0.02(-0.17%) |
Oct 31, 2012 | 10.18 | 10.22 | 9.661 | 9.740 | 400,249 | -0.40(-3.96%) |
Oct 26, 2012 | 10.21 | 10.14 | 10.14 | 10.14 | 318,439 | -0.04(-0.41%) |
Oct 25, 2012 | 10.40 | 10.44 | 10.08 | 10.18 | 394,767 | -0.10(-0.98%) |
Oct 24, 2012 | 10.33 | 10.67 | 10.23 | 10.28 | 325,351 | +0.03(+0.25%) |
Oct 23, 2012 | 10.41 | 10.47 | 10.09 | 10.26 | 604,989 | -0.32(-3.01%) |
Oct 19, 2012 | 11.00 | 11.01 | 10.23 | 10.58 | 901,939 | -0.53(-4.75%) |
Oct 18, 2012 | 11.06 | 11.22 | 11.06 | 11.11 | 315,818 | +0.06(+0.53%) |
Oct 17, 2012 | 11.14 | 11.23 | 10.90 | 11.05 | 509,338 | -0.07(-0.60%) |
Oct 16, 2012 | 11.40 | 11.47 | 10.80 | 11.11 | 659,199 | +0.07(+0.61%) |
Oct 15, 2012 | 11.22 | 11.31 | 10.90 | 11.05 | 718,900 | -0.18(-1.57%) |
Oct 12, 2012 | 11.02 | 11.24 | 10.97 | 11.22 | 726,300 | +0.24(+2.21%) |
Oct 11, 2012 | 10.61 | 11.16 | 10.60 | 10.98 | 660,131 | +0.47(+4.46%) |
Oct 10, 2012 | 10.71 | 10.77 | 10.43 | 10.51 | 486,839 | -0.22(-2.03%) |
Oct 09, 2012 | 10.71 | 10.80 | 10.56 | 10.73 | 339,872 | +0.05(+0.47%) |
Oct 08, 2012 | 10.90 | 10.92 | 10.66 | 10.68 | 283,580 | -0.27(-2.45%) |
Oct 05, 2012 | 10.84 | 10.95 | 10.73 | 10.95 | 303,605 | +0.16(+1.47%) |
Oct 04, 2012 | 10.89 | 10.89 | 10.54 | 10.79 | 291,210 | -0.04(-0.39%) |
Oct 03, 2012 | 10.78 | 10.89 | 10.62 | 10.83 | 421,073 | +0.03(+0.31%) |
Oct 02, 2012 | 10.89 | 10.89 | 10.68 | 10.80 | 424,710 | -0.08(-0.77%) |
Oct 01, 2012 | 10.80 | 10.95 | 10.70 | 10.88 | 538,837 | +0.18(+1.64%) |
Sep 28, 2012 | 11.11 | 11.11 | 10.70 | 10.70 | 408,614 | -0.47(-4.20%) |
Sep 27, 2012 | 11.11 | 11.22 | 10.95 | 11.17 | 690,502 | +0.08(+0.68%) |
Sep 26, 2012 | 11.11 | 11.31 | 10.73 | 11.10 | 841,321 | -0.01(-0.07%) |
Sep 25, 2012 | 11.91 | 12.03 | 11.01 | 11.11 | 854,766 | -0.80(-6.69%) |
Sep 24, 2012 | 11.85 | 11.97 | 11.67 | 11.90 | 877,844 | -0.02(-0.14%) |
Sep 21, 2012 | 11.97 | 12.01 | 11.68 | 11.92 | 2,122,818 | +0.26(+2.23%) |
Sep 20, 2012 | 10.95 | 11.72 | 10.95 | 11.66 | 797,098 | +0.69(+6.26%) |
Sep 19, 2012 | 11.40 | 11.44 | 10.95 | 10.97 | 749,020 | -0.43(-3.75%) |
Sep 18, 2012 | 11.14 | 11.45 | 11.14 | 11.40 | 1,693,684 | +0.24(+2.18%) |
Sep 17, 2012 | 11.11 | 11.29 | 10.96 | 11.16 | 576,869 | +0.01(+0.08%) |
Sep 14, 2012 | 11.00 | 11.15 | 10.84 | 11.15 | 1,153,442 | +0.13(+1.14%) |
Sep 13, 2012 | 10.28 | 11.04 | 10.28 | 11.02 | 742,738 | +0.74(+7.17%) |
Sep 12, 2012 | 10.02 | 10.31 | 10.02 | 10.28 | 1,052,718 | +0.28(+2.76%) |
Sep 11, 2012 | 10.00 | 10.07 | 9.958 | 10.01 | 487,575 | +0.01(+0.08%) |
Sep 10, 2012 | 10.18 | 10.18 | 9.975 | 10.00 | 684,415 | -0.23(-2.21%) |
Sep 07, 2012 | 10.47 | 10.54 | 10.11 | 10.23 | 611,899 | -0.16(-1.53%) |
Sep 06, 2012 | 10.39 | 10.51 | 10.25 | 10.39 | 1,204,835 | +0.08(+0.73%) |
Sep 05, 2012 | 10.41 | 10.52 | 10.28 | 10.31 | 730,019 | -0.12(-1.12%) |
Sep 04, 2012 | 10.56 | 10.59 | 10.18 | 10.43 | 1,162,717 | -0.07(-0.64%) |
Aug 31, 2012 | 10.36 | 10.68 | 9.933 | 10.49 | 1,878,468 | +0.09(+0.89%) |
Aug 30, 2012 | 10.55 | 11.31 | 9.548 | 10.40 | 3,908,248 | -0.20(-1.90%) |
Aug 29, 2012 | 10.44 | 10.72 | 10.43 | 10.60 | 277,742 | -0.04(-0.39%) |
Aug 27, 2012 | 10.55 | 10.72 | 10.34 | 10.64 | 1,006,547 | +0.18(+1.68%) |
Aug 24, 2012 | 10.15 | 10.50 | 10.09 | 10.47 | 403,801 | +0.29(+2.88%) |
Aug 23, 2012 | 10.22 | 10.27 | 10.09 | 10.18 | 294,393 | -0.02(-0.16%) |
Aug 22, 2012 | 10.32 | 10.46 | 10.17 | 10.19 | 312,832 | -0.17(-1.62%) |
Aug 21, 2012 | 10.22 | 10.55 | 10.22 | 10.36 | 392,004 | +0.22(+2.15%) |
Aug 20, 2012 | 10.47 | 10.52 | 9.966 | 10.14 | 475,457 | -0.15(-1.46%) |
Aug 17, 2012 | 10.18 | 10.30 | 10.16 | 10.29 | 355,389 | +0.13(+1.32%) |
Aug 16, 2012 | 9.933 | 10.20 | 9.892 | 10.16 | 239,041 | +0.23(+2.28%) |
Aug 15, 2012 | 9.757 | 10.03 | 9.757 | 9.933 | 297,499 | +0.14(+1.45%) |
Aug 14, 2012 | 9.791 | 9.849 | 9.673 | 9.791 | 320,243 | +0.09(+0.95%) |
Aug 13, 2012 | 9.657 | 9.757 | 9.472 | 9.698 | 587,559 | +0.04(+0.43%) |
Aug 10, 2012 | 9.908 | 9.908 | 9.456 | 9.657 | 1,018,449 | -0.25(-2.54%) |
Aug 09, 2012 | 9.757 | 9.933 | 9.707 | 9.908 | 294,744 | +0.19(+1.98%) |
Aug 08, 2012 | 9.983 | 10.01 | 9.556 | 9.715 | 1,404,176 | -0.31(-3.09%) |
Aug 07, 2012 | 10.48 | 10.52 | 10.00 | 10.03 | 423,514 | -0.44(-4.16%) |
Aug 06, 2012 | 10.53 | 10.57 | 10.39 | 10.46 | 269,592 | -0.02(-0.16%) |
Aug 03, 2012 | 10.29 | 10.81 | 10.21 | 10.48 | 578,352 | +0.28(+2.79%) |
Aug 02, 2012 | 10.40 | 10.40 | 9.908 | 10.19 | 401,404 | -0.19(-1.86%) |
Aug 01, 2012 | 10.81 | 10.91 | 10.39 | 10.39 | 362,499 | -0.39(-3.65%) |
Jul 31, 2012 | 10.99 | 11.06 | 10.75 | 10.78 | 295,846 | -0.22(-1.98%) |
Jul 30, 2012 | 11.21 | 11.31 | 10.73 | 11.00 | 270,297 | -0.24(-2.16%) |
Jul 27, 2012 | 10.99 | 11.31 | 10.99 | 11.24 | 400,128 | +0.28(+2.60%) |
Jul 26, 2012 | 10.90 | 11.01 | 10.78 | 10.95 | 225,890 | +0.18(+1.71%) |
Jul 25, 2012 | 10.79 | 10.94 | 10.55 | 10.77 | 246,195 | +0.09(+0.86%) |
Jul 24, 2012 | 10.80 | 10.95 | 10.64 | 10.68 | 401,292 | -0.11(-1.01%) |
Jul 23, 2012 | 10.82 | 10.90 | 10.51 | 10.79 | 529,227 | -0.24(-2.20%) |
Jul 20, 2012 | 11.03 | 11.08 | 10.66 | 11.03 | 505,641 | -0.12(-1.05%) |
Jul 19, 2012 | 11.23 | 11.35 | 11.01 | 11.15 | 358,241 | -0.06(-0.52%) |
Jul 18, 2012 | 11.10 | 11.33 | 11.10 | 11.21 | 384,199 | +0.11(+0.98%) |
Jul 17, 2012 | 11.47 | 11.57 | 11.06 | 11.10 | 524,511 | -0.55(-4.74%) |
Jul 16, 2012 | 11.48 | 11.66 | 11.44 | 11.65 | 228,446 | +0.11(+0.94%) |
Jul 13, 2012 | 11.46 | 11.62 | 11.44 | 11.54 | 305,609 | +0.18(+1.62%) |
Jul 12, 2012 | 11.23 | 11.42 | 11.06 | 11.36 | 315,902 | +0.07(+0.59%) |
Jul 11, 2012 | 11.37 | 11.40 | 11.15 | 11.29 | 271,546 | -0.03(-0.30%) |
Jul 10, 2012 | 11.68 | 11.80 | 11.31 | 11.32 | 324,266 | -0.26(-2.24%) |
Jul 09, 2012 | 11.55 | 11.60 | 11.35 | 11.58 | 207,554 | -0.03(-0.29%) |
Jul 06, 2012 | 11.61 | 11.70 | 11.52 | 11.62 | 238,568 | -0.12(-1.00%) |
Jul 05, 2012 | 11.70 | 11.83 | 11.62 | 11.73 | 261,705 | +0.01(+0.07%) |
Jul 03, 2012 | 11.71 | 11.81 | 11.56 | 11.73 | 189,873 | +0.00(+0.00%) |
Jul 02, 2012 | 11.57 | 11.83 | 11.47 | 11.73 | 521,780 | +0.18(+1.60%) |
Jun 29, 2012 | 11.95 | 11.95 | 11.47 | 11.54 | 617,212 | -0.17(-1.43%) |
Jun 28, 2012 | 11.87 | 11.98 | 11.42 | 11.71 | 291,981 | -0.23(-1.90%) |
Jun 27, 2012 | 11.78 | 12.12 | 11.73 | 11.93 | 380,213 | +0.21(+1.79%) |
Jun 26, 2012 | 11.90 | 11.95 | 11.59 | 11.73 | 533,435 | -0.13(-1.13%) |
Jun 25, 2012 | 11.99 | 12.29 | 11.80 | 11.86 | 497,333 | -0.28(-2.35%) |
Jun 22, 2012 | 11.91 | 12.56 | 11.78 | 12.14 | 4,418,584 | +0.24(+2.04%) |
Jun 21, 2012 | 11.83 | 12.01 | 11.69 | 11.90 | 999,117 | +0.04(+0.35%) |
Jun 20, 2012 | 11.83 | 11.95 | 11.56 | 11.86 | 448,330 | +0.03(+0.21%) |
Jun 19, 2012 | 11.32 | 11.84 | 11.25 | 11.83 | 516,642 | +0.51(+4.51%) |
Jun 18, 2012 | 11.08 | 11.52 | 11.01 | 11.32 | 454,178 | +0.16(+1.43%) |
Jun 15, 2012 | 10.82 | 11.31 | 10.82 | 11.16 | 1,090,069 | +0.29(+2.70%) |
Jun 14, 2012 | 10.48 | 10.90 | 10.38 | 10.87 | 394,479 | +0.41(+3.92%) |
Jun 13, 2012 | 10.39 | 10.83 | 10.39 | 10.46 | 493,951 | +0.08(+0.73%) |
Jun 12, 2012 | 10.58 | 10.68 | 10.15 | 10.39 | 471,701 | -0.01(-0.08%) |
Jun 11, 2012 | 10.49 | 10.64 | 10.36 | 10.39 | 457,963 | +0.03(+0.24%) |
Jun 08, 2012 | 10.19 | 10.55 | 10.05 | 10.37 | 252,873 | +0.12(+1.14%) |
Jun 07, 2012 | 10.49 | 10.54 | 10.23 | 10.25 | 221,015 | -0.05(-0.49%) |
Jun 06, 2012 | 10.03 | 10.54 | 10.03 | 10.30 | 499,194 | +0.31(+3.10%) |
Jun 05, 2012 | 10.00 | 10.34 | 9.966 | 9.992 | 635,301 | -0.09(-0.91%) |
Jun 04, 2012 | 10.01 | 10.21 | 9.841 | 10.08 | 197,021 | +0.13(+1.26%) |
Jun 01, 2012 | 9.765 | 10.00 | 9.715 | 9.958 | 647,039 | -0.03(-0.25%) |
May 31, 2012 | 9.941 | 10.26 | 9.874 | 9.983 | 716,826 | +0.03(+0.25%) |
May 30, 2012 | 9.925 | 10.04 | 9.849 | 9.958 | 227,548 | -0.10(-1.00%) |
May 29, 2012 | 10.05 | 10.07 | 9.849 | 10.06 | 454,039 | +0.13(+1.26%) |
May 25, 2012 | 10.03 | 10.19 | 9.883 | 9.933 | 196,660 | -0.14(-1.41%) |
May 24, 2012 | 10.03 | 10.18 | 9.941 | 10.08 | 249,150 | +0.12(+1.18%) |
May 23, 2012 | 9.606 | 10.08 | 9.531 | 9.958 | 302,130 | +0.27(+2.77%) |
May 22, 2012 | 9.958 | 10.13 | 9.648 | 9.690 | 397,492 | -0.25(-2.53%) |
May 21, 2012 | 9.447 | 9.958 | 9.414 | 9.941 | 331,506 | +0.50(+5.32%) |
May 18, 2012 | 9.916 | 9.941 | 9.430 | 9.439 | 352,578 | -0.51(-5.13%) |
May 17, 2012 | 10.50 | 10.53 | 9.933 | 9.950 | 397,994 | -0.52(-4.96%) |
May 16, 2012 | 10.61 | 10.73 | 10.40 | 10.47 | 252,080 | -0.12(-1.11%) |
May 15, 2012 | 11.01 | 11.11 | 10.57 | 10.59 | 370,665 | -0.47(-4.24%) |
May 14, 2012 | 10.49 | 11.09 | 10.49 | 11.06 | 324,619 | +0.44(+4.10%) |
May 11, 2012 | 10.26 | 10.68 | 10.22 | 10.62 | 340,275 | +0.30(+2.92%) |
May 10, 2012 | 10.75 | 10.75 | 10.30 | 10.32 | 291,586 | -0.35(-3.30%) |
May 09, 2012 | 10.69 | 10.74 | 10.34 | 10.67 | 204,015 | -0.10(-0.93%) |
May 08, 2012 | 10.75 | 10.81 | 10.51 | 10.77 | 556,547 | -0.10(-0.92%) |
May 07, 2012 | 10.25 | 10.89 | 10.22 | 10.87 | 445,763 | +0.55(+5.36%) |
May 04, 2012 | 10.67 | 10.76 | 10.29 | 10.32 | 299,579 | -0.44(-4.05%) |
May 03, 2012 | 10.70 | 10.83 | 10.64 | 10.75 | 576,121 | +0.08(+0.71%) |
May 02, 2012 | 10.80 | 10.95 | 10.65 | 10.68 | 306,368 | -0.17(-1.54%) |
May 01, 2012 | 10.98 | 11.16 | 10.82 | 10.85 | 372,984 | -0.22(-1.97%) |
Apr 30, 2012 | 10.99 | 11.21 | 10.89 | 11.06 | 257,093 | +0.10(+0.92%) |
Apr 27, 2012 | 10.93 | 11.06 | 10.75 | 10.96 | 340,546 | +0.08(+0.77%) |
Apr 26, 2012 | 10.85 | 11.06 | 10.84 | 10.88 | 285,340 | -0.02(-0.15%) |
Apr 25, 2012 | 10.92 | 11.11 | 10.81 | 10.90 | 474,322 | +0.08(+0.77%) |
Apr 24, 2012 | 10.38 | 10.81 | 10.32 | 10.81 | 357,656 | +0.39(+3.70%) |
Apr 23, 2012 | 10.21 | 10.44 | 10.10 | 10.43 | 405,454 | +0.06(+0.57%) |
Apr 20, 2012 | 10.84 | 10.85 | 10.30 | 10.37 | 378,874 | -0.23(-2.21%) |
Apr 19, 2012 | 10.76 | 10.89 | 10.55 | 10.60 | 405,162 | -0.12(-1.09%) |
Apr 18, 2012 | 10.76 | 10.89 | 10.72 | 10.72 | 287,001 | -0.07(-0.62%) |
Apr 17, 2012 | 10.89 | 10.91 | 10.78 | 10.79 | 251,791 | -0.04(-0.39%) |
Apr 16, 2012 | 10.80 | 10.94 | 10.75 | 10.83 | 190,303 | +0.06(+0.54%) |
Apr 13, 2012 | 10.76 | 10.86 | 10.71 | 10.77 | 359,528 | +0.01(+0.08%) |
Apr 12, 2012 | 10.76 | 10.95 | 10.76 | 10.76 | 582,396 | -0.13(-1.15%) |
Apr 11, 2012 | 10.98 | 11.08 | 10.75 | 10.89 | 426,841 | -0.01(-0.08%) |
Apr 10, 2012 | 11.18 | 11.19 | 10.85 | 10.90 | 464,620 | -0.29(-2.62%) |
Apr 09, 2012 | 11.16 | 11.25 | 10.98 | 11.19 | 234,039 | -0.17(-1.47%) |
Apr 05, 2012 | 11.50 | 11.61 | 11.30 | 11.36 | 391,487 | -0.22(-1.88%) |
Apr 04, 2012 | 11.44 | 11.68 | 11.16 | 11.57 | 512,604 | +0.00(+0.00%) |
Apr 03, 2012 | 11.43 | 11.76 | 11.43 | 11.57 | 324,624 | +0.13(+1.10%) |