Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.11 | 18.36 | 17.75 | 17.79 | 1,272,491 | -0.41(-2.25%) |
May 30, 2013 | 17.63 | 18.48 | 17.42 | 18.20 | 1,880,575 | +0.57(+3.23%) |
May 29, 2013 | 17.70 | 17.93 | 17.32 | 17.63 | 3,109,066 | -0.24(-1.34%) |
May 28, 2013 | 16.92 | 17.93 | 16.91 | 17.87 | 2,921,504 | +1.07(+6.37%) |
May 24, 2013 | 16.62 | 16.80 | 16.48 | 16.80 | 826,126 | +0.01(+0.06%) |
May 23, 2013 | 16.54 | 16.89 | 16.13 | 16.79 | 1,220,964 | +0.03(+0.18%) |
May 22, 2013 | 16.71 | 17.37 | 16.59 | 16.76 | 2,257,479 | +0.03(+0.18%) |
May 21, 2013 | 16.61 | 16.88 | 16.53 | 16.73 | 782,259 | +0.09(+0.54%) |
May 20, 2013 | 16.80 | 16.88 | 16.47 | 16.64 | 1,349,967 | -0.18(-1.07%) |
May 17, 2013 | 16.08 | 16.98 | 16.08 | 16.82 | 1,854,035 | +0.90(+5.65%) |
May 16, 2013 | 15.95 | 16.42 | 15.87 | 15.92 | 1,228,346 | -0.08(-0.50%) |
May 15, 2013 | 15.79 | 16.25 | 15.78 | 16.00 | 1,247,795 | +0.36(+2.30%) |
May 13, 2013 | 15.75 | 15.75 | 15.28 | 15.64 | 1,031,276 | -0.09(-0.57%) |
May 10, 2013 | 15.65 | 15.84 | 15.56 | 15.73 | 728,871 | +0.08(+0.51%) |
May 09, 2013 | 15.74 | 15.82 | 15.52 | 15.65 | 1,052,075 | -0.08(-0.51%) |
May 08, 2013 | 15.89 | 15.94 | 15.61 | 15.73 | 1,372,173 | -0.21(-1.32%) |
May 07, 2013 | 15.48 | 16.02 | 15.48 | 15.94 | 3,502,395 | +0.52(+3.37%) |
May 06, 2013 | 15.00 | 15.46 | 14.86 | 15.42 | 2,599,528 | +0.60(+4.05%) |
May 03, 2013 | 13.95 | 15.57 | 13.74 | 14.82 | 5,678,437 | +1.08(+7.86%) |
May 02, 2013 | 13.52 | 13.93 | 13.40 | 13.74 | 1,967,059 | +0.39(+2.92%) |
May 01, 2013 | 13.33 | 13.53 | 13.28 | 13.35 | 2,256,072 | -0.02(-0.15%) |
Apr 30, 2013 | 13.60 | 14.06 | 13.27 | 13.37 | 2,776,792 | -0.17(-1.26%) |
Apr 29, 2013 | 13.59 | 13.70 | 13.41 | 13.54 | 1,116,654 | +0.06(+0.45%) |
Apr 26, 2013 | 13.29 | 13.58 | 13.18 | 13.48 | 1,196,709 | +0.18(+1.35%) |
Apr 25, 2013 | 13.27 | 13.42 | 13.21 | 13.30 | 1,262,577 | +0.09(+0.68%) |
Apr 24, 2013 | 12.88 | 13.28 | 12.84 | 13.21 | 1,233,503 | +0.35(+2.72%) |
Apr 23, 2013 | 12.73 | 12.87 | 12.62 | 12.86 | 1,241,577 | +0.29(+2.31%) |
Apr 22, 2013 | 12.47 | 12.62 | 12.14 | 12.57 | 1,544,635 | +0.16(+1.29%) |
Apr 19, 2013 | 12.01 | 12.46 | 11.85 | 12.41 | 1,357,217 | +0.47(+3.94%) |
Apr 18, 2013 | 12.09 | 12.22 | 11.88 | 11.94 | 1,387,051 | -0.13(-1.08%) |
Apr 17, 2013 | 12.28 | 12.33 | 11.99 | 12.07 | 1,950,358 | -0.39(-3.13%) |
Apr 16, 2013 | 12.79 | 12.87 | 12.21 | 12.46 | 2,066,365 | -0.17(-1.35%) |
Apr 15, 2013 | 13.09 | 13.22 | 12.50 | 12.63 | 2,216,332 | -0.60(-4.54%) |
Apr 12, 2013 | 13.26 | 13.49 | 13.17 | 13.23 | 1,431,588 | -0.09(-0.68%) |
Apr 11, 2013 | 13.19 | 13.52 | 13.09 | 13.32 | 1,395,278 | +0.19(+1.45%) |
Apr 10, 2013 | 12.88 | 13.23 | 12.86 | 13.13 | 1,165,751 | +0.29(+2.26%) |
Apr 09, 2013 | 12.85 | 12.98 | 12.72 | 12.84 | 954,920 | +0.03(+0.23%) |
Apr 08, 2013 | 12.69 | 12.89 | 12.65 | 12.81 | 950,587 | +0.15(+1.18%) |
Apr 05, 2013 | 12.68 | 12.85 | 12.31 | 12.66 | 1,699,608 | -0.29(-2.24%) |
Apr 04, 2013 | 12.96 | 13.06 | 12.73 | 12.95 | 900,365 | +0.01(+0.08%) |
Apr 03, 2013 | 13.40 | 13.45 | 12.85 | 12.94 | 2,462,787 | -0.46(-3.43%) |
Apr 02, 2013 | 13.54 | 13.73 | 13.19 | 13.40 | 1,934,447 | -0.09(-0.67%) |
Apr 01, 2013 | 13.62 | 13.92 | 13.40 | 13.49 | 1,859,919 | -0.16(-1.17%) |
Mar 28, 2013 | 13.65 | 13.71 | 13.32 | 13.65 | 1,831,560 | -0.07(-0.51%) |
Mar 27, 2013 | 12.75 | 13.72 | 12.73 | 13.72 | 3,061,761 | +0.84(+6.52%) |
Mar 26, 2013 | 13.08 | 13.10 | 12.76 | 12.88 | 1,083,995 | -0.10(-0.77%) |
Mar 25, 2013 | 13.09 | 13.25 | 12.88 | 12.98 | 1,019,946 | -0.05(-0.38%) |
Mar 22, 2013 | 13.34 | 13.34 | 12.83 | 13.03 | 1,765,598 | -0.24(-1.81%) |
Mar 21, 2013 | 13.49 | 13.65 | 13.27 | 13.27 | 1,525,873 | -0.26(-1.92%) |
Mar 20, 2013 | 13.32 | 13.71 | 13.29 | 13.53 | 2,690,189 | +0.31(+2.34%) |
Mar 19, 2013 | 12.99 | 13.38 | 12.98 | 13.22 | 1,787,932 | +0.18(+1.38%) |
Mar 18, 2013 | 12.79 | 13.08 | 12.57 | 13.04 | 1,030,071 | +0.05(+0.38%) |
Mar 15, 2013 | 13.13 | 13.20 | 12.88 | 12.99 | 1,601,690 | -0.12(-0.92%) |
Mar 14, 2013 | 13.10 | 13.30 | 13.09 | 13.11 | 847,273 | +0.01(+0.08%) |
Mar 13, 2013 | 13.10 | 13.23 | 13.04 | 13.10 | 501,298 | +0.02(+0.15%) |
Mar 12, 2013 | 13.19 | 13.20 | 12.96 | 13.08 | 872,001 | -0.11(-0.83%) |
Mar 11, 2013 | 13.24 | 13.35 | 13.09 | 13.19 | 1,087,072 | -0.07(-0.53%) |
Mar 08, 2013 | 12.94 | 13.37 | 12.93 | 13.26 | 2,538,213 | +0.42(+3.27%) |
Mar 07, 2013 | 12.75 | 12.94 | 12.72 | 12.84 | 1,829,557 | +0.13(+1.02%) |
Mar 06, 2013 | 12.60 | 12.75 | 12.45 | 12.71 | 1,233,531 | +0.21(+1.68%) |
Mar 05, 2013 | 12.35 | 12.58 | 12.27 | 12.50 | 1,260,870 | +0.27(+2.21%) |
Mar 04, 2013 | 12.45 | 12.57 | 12.00 | 12.23 | 2,123,387 | -0.27(-2.16%) |
Mar 01, 2013 | 12.50 | 12.77 | 12.34 | 12.50 | 2,157,286 | -0.15(-1.19%) |
Feb 28, 2013 | 12.58 | 12.81 | 12.58 | 12.65 | 2,091,261 | -0.11(-0.86%) |
Feb 27, 2013 | 12.35 | 12.84 | 12.35 | 12.76 | 1,564,289 | +0.37(+2.99%) |
Feb 26, 2013 | 12.21 | 12.46 | 11.98 | 12.39 | 1,646,276 | +0.24(+1.98%) |
Feb 25, 2013 | 12.48 | 12.57 | 12.15 | 12.15 | 1,611,767 | -0.21(-1.70%) |
Feb 22, 2013 | 12.26 | 12.38 | 12.19 | 12.36 | 901,203 | +0.19(+1.56%) |
Feb 21, 2013 | 12.28 | 12.32 | 11.91 | 12.17 | 2,318,410 | -0.14(-1.14%) |
Feb 20, 2013 | 12.54 | 12.65 | 12.29 | 12.31 | 2,666,508 | -0.22(-1.76%) |
Feb 19, 2013 | 12.37 | 12.65 | 12.37 | 12.53 | 2,025,956 | +0.20(+1.62%) |
Feb 15, 2013 | 12.80 | 12.95 | 12.27 | 12.33 | 1,979,974 | -0.43(-3.37%) |
Feb 14, 2013 | 12.65 | 12.86 | 12.55 | 12.76 | 1,983,733 | +0.03(+0.24%) |
Feb 13, 2013 | 12.67 | 12.86 | 12.60 | 12.73 | 1,872,869 | +0.07(+0.55%) |
Feb 12, 2013 | 12.40 | 12.66 | 12.27 | 12.66 | 2,215,223 | +0.22(+1.77%) |
Feb 11, 2013 | 12.31 | 12.44 | 12.01 | 12.44 | 1,988,756 | +0.20(+1.63%) |
Feb 08, 2013 | 11.82 | 12.37 | 11.50 | 12.24 | 5,121,398 | +0.39(+3.29%) |
Feb 07, 2013 | 12.02 | 12.04 | 11.59 | 11.85 | 1,896,574 | -0.10(-0.84%) |
Feb 06, 2013 | 11.91 | 12.04 | 11.85 | 11.95 | 784,071 | +0.14(+1.19%) |
Feb 04, 2013 | 11.90 | 12.08 | 11.78 | 11.81 | 1,107,283 | -0.27(-2.24%) |
Feb 01, 2013 | 11.79 | 12.35 | 11.76 | 12.08 | 2,744,044 | +0.40(+3.42%) |
Jan 31, 2013 | 11.56 | 11.69 | 11.40 | 11.68 | 1,159,756 | +0.03(+0.26%) |
Jan 30, 2013 | 11.94 | 11.94 | 11.42 | 11.65 | 2,199,362 | -0.35(-2.92%) |
Jan 29, 2013 | 11.99 | 12.04 | 11.84 | 12.00 | 1,244,585 | -0.12(-0.99%) |
Jan 28, 2013 | 12.00 | 12.18 | 11.94 | 12.12 | 911,402 | +0.12(+1.00%) |
Jan 25, 2013 | 11.71 | 12.01 | 11.67 | 12.00 | 1,497,057 | +0.32(+2.74%) |
Jan 24, 2013 | 11.50 | 11.90 | 11.50 | 11.68 | 1,301,033 | +0.19(+1.65%) |
Jan 23, 2013 | 11.53 | 11.61 | 11.41 | 11.49 | 1,853,529 | -0.11(-0.95%) |
Jan 22, 2013 | 11.03 | 11.61 | 11.02 | 11.60 | 3,175,164 | +0.57(+5.17%) |
Jan 18, 2013 | 11.21 | 11.23 | 10.97 | 11.03 | 1,161,876 | -0.23(-2.04%) |
Jan 17, 2013 | 11.20 | 11.27 | 11.11 | 11.26 | 1,303,338 | +0.13(+1.17%) |
Jan 16, 2013 | 11.33 | 11.35 | 11.09 | 11.13 | 2,381,463 | -0.31(-2.71%) |
Jan 15, 2013 | 10.99 | 11.54 | 10.94 | 11.44 | 1,572,166 | +0.31(+2.79%) |
Jan 14, 2013 | 11.26 | 11.30 | 10.95 | 11.13 | 2,627,785 | -0.15(-1.33%) |
Jan 11, 2013 | 11.67 | 11.69 | 11.23 | 11.28 | 1,829,848 | -0.37(-3.18%) |
Jan 10, 2013 | 11.70 | 11.84 | 11.52 | 11.65 | 658,822 | +0.03(+0.26%) |
Jan 09, 2013 | 11.64 | 11.76 | 11.53 | 11.62 | 912,379 | +0.00(+0.00%) |
Jan 08, 2013 | 11.55 | 11.69 | 11.52 | 11.62 | 872,080 | +0.05(+0.43%) |
Jan 07, 2013 | 11.74 | 11.81 | 11.52 | 11.57 | 1,003,287 | -0.21(-1.78%) |
Jan 04, 2013 | 11.80 | 11.80 | 11.60 | 11.78 | 968,756 | +0.06(+0.51%) |
Jan 03, 2013 | 11.66 | 12.27 | 11.51 | 11.72 | 3,111,651 | -0.01(-0.09%) |
Jan 02, 2013 | 11.59 | 11.73 | 11.20 | 11.73 | 1,736,987 | +0.53(+4.73%) |
Dec 31, 2012 | 10.86 | 11.23 | 10.75 | 11.20 | 1,366,073 | +0.32(+2.94%) |
Dec 28, 2012 | 10.62 | 10.92 | 10.57 | 10.88 | 1,466,284 | +0.13(+1.21%) |
Dec 27, 2012 | 10.70 | 10.77 | 10.46 | 10.75 | 1,081,302 | +0.04(+0.37%) |
Dec 26, 2012 | 10.77 | 10.89 | 10.66 | 10.71 | 795,648 | -0.02(-0.19%) |
Dec 24, 2012 | 10.73 | 10.76 | 10.63 | 10.73 | 296,090 | -0.06(-0.56%) |
Dec 21, 2012 | 10.69 | 10.94 | 10.68 | 10.79 | 1,333,353 | -0.18(-1.64%) |
Dec 20, 2012 | 10.75 | 10.97 | 10.71 | 10.97 | 898,307 | +0.22(+2.05%) |
Dec 19, 2012 | 10.50 | 10.87 | 10.45 | 10.75 | 2,334,206 | +0.34(+3.27%) |
Dec 18, 2012 | 10.22 | 10.48 | 10.12 | 10.41 | 1,648,931 | +0.22(+2.16%) |
Dec 17, 2012 | 10.27 | 10.31 | 10.13 | 10.19 | 1,412,806 | -0.05(-0.49%) |
Dec 14, 2012 | 10.23 | 10.38 | 10.21 | 10.24 | 822,288 | -0.06(-0.58%) |
Dec 13, 2012 | 10.57 | 10.64 | 10.13 | 10.30 | 1,665,885 | -0.35(-3.29%) |
Dec 12, 2012 | 10.60 | 10.73 | 10.54 | 10.65 | 1,086,811 | +0.11(+1.04%) |
Dec 11, 2012 | 10.48 | 10.55 | 10.42 | 10.54 | 918,220 | +0.16(+1.54%) |
Dec 10, 2012 | 10.33 | 10.48 | 10.32 | 10.38 | 428,383 | +0.06(+0.58%) |
Dec 07, 2012 | 10.29 | 10.47 | 10.25 | 10.32 | 1,219,330 | +0.11(+1.08%) |
Dec 06, 2012 | 10.11 | 10.21 | 9.980 | 10.21 | 694,931 | +0.17(+1.69%) |
Dec 05, 2012 | 10.26 | 10.30 | 10.03 | 10.04 | 1,096,903 | -0.18(-1.76%) |
Dec 04, 2012 | 10.10 | 10.23 | 10.04 | 10.22 | 1,006,899 | -0.24(-2.29%) |
Nov 30, 2012 | 10.57 | 10.64 | 10.35 | 10.46 | 773,716 | -0.07(-0.66%) |
Nov 29, 2012 | 10.60 | 10.73 | 10.44 | 10.53 | 1,366,933 | +0.05(+0.48%) |
Nov 28, 2012 | 10.38 | 10.52 | 10.22 | 10.48 | 570,226 | +0.05(+0.48%) |
Nov 27, 2012 | 10.50 | 10.63 | 10.37 | 10.43 | 717,838 | -0.12(-1.14%) |
Nov 26, 2012 | 10.39 | 10.56 | 10.25 | 10.55 | 789,162 | +0.09(+0.86%) |
Nov 23, 2012 | 10.25 | 10.58 | 10.20 | 10.46 | 870,522 | +0.35(+3.46%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.11 | 786,914 | -0.10(-0.98%) |
Nov 20, 2012 | 10.10 | 10.27 | 9.840 | 10.21 | 1,555,163 | +0.39(+3.97%) |
Nov 19, 2012 | 9.730 | 9.920 | 9.660 | 9.820 | 1,229,382 | +0.27(+2.83%) |
Nov 16, 2012 | 9.490 | 9.670 | 9.270 | 9.550 | 1,431,761 | +0.12(+1.27%) |
Nov 15, 2012 | 9.630 | 9.880 | 9.420 | 9.430 | 1,738,051 | -0.20(-2.08%) |
Nov 14, 2012 | 10.11 | 10.14 | 9.600 | 9.630 | 2,163,631 | -0.47(-4.65%) |
Nov 13, 2012 | 9.870 | 10.20 | 9.810 | 10.10 | 1,282,679 | +0.07(+0.70%) |
Nov 12, 2012 | 10.31 | 10.34 | 9.950 | 10.03 | 1,086,034 | -0.25(-2.43%) |
Nov 09, 2012 | 10.01 | 10.46 | 10.01 | 10.28 | 1,231,482 | +0.25(+2.49%) |
Nov 08, 2012 | 10.52 | 10.52 | 10.02 | 10.03 | 1,007,097 | -0.26(-2.53%) |
Nov 07, 2012 | 10.34 | 10.41 | 10.24 | 10.29 | 878,912 | -0.25(-2.37%) |
Nov 06, 2012 | 10.42 | 10.57 | 10.25 | 10.54 | 1,210,788 | +0.22(+2.13%) |
Nov 05, 2012 | 10.53 | 10.59 | 10.19 | 10.32 | 1,704,495 | -0.20(-1.90%) |
Nov 02, 2012 | 10.97 | 11.14 | 10.47 | 10.52 | 2,277,891 | -0.38(-3.49%) |
Nov 01, 2012 | 10.85 | 11.02 | 10.57 | 10.90 | 2,118,192 | +0.03(+0.28%) |
Oct 31, 2012 | 10.56 | 10.87 | 10.15 | 10.87 | 3,295,627 | +0.49(+4.72%) |
Oct 26, 2012 | 10.52 | 10.38 | 10.38 | 10.38 | 8,512,400 | -1.21(-10.44%) |
Oct 25, 2012 | 11.60 | 11.83 | 11.51 | 11.59 | 1,306,420 | +0.07(+0.61%) |
Oct 24, 2012 | 11.83 | 11.87 | 11.41 | 11.52 | 1,313,577 | -0.23(-1.96%) |
Oct 23, 2012 | 11.62 | 11.85 | 11.50 | 11.75 | 1,722,084 | -0.27(-2.25%) |
Oct 19, 2012 | 12.15 | 12.31 | 11.81 | 12.02 | 1,451,654 | -0.23(-1.88%) |
Oct 18, 2012 | 12.12 | 12.35 | 12.05 | 12.25 | 1,085,784 | +0.03(+0.25%) |
Oct 17, 2012 | 11.89 | 12.25 | 11.81 | 12.22 | 1,485,692 | +0.40(+3.38%) |
Oct 16, 2012 | 11.86 | 11.90 | 11.63 | 11.82 | 1,009,440 | +0.00(+0.00%) |
Oct 15, 2012 | 11.84 | 11.92 | 11.65 | 11.82 | 804,781 | +0.07(+0.60%) |
Oct 12, 2012 | 12.08 | 12.14 | 11.60 | 11.75 | 1,239,089 | -0.32(-2.65%) |
Oct 11, 2012 | 12.16 | 12.28 | 12.00 | 12.07 | 690,322 | +0.09(+0.75%) |
Oct 10, 2012 | 11.96 | 12.02 | 11.78 | 11.98 | 951,636 | +0.01(+0.08%) |
Oct 09, 2012 | 12.19 | 12.31 | 11.72 | 11.97 | 1,616,370 | -0.27(-2.21%) |
Oct 08, 2012 | 12.29 | 12.43 | 12.00 | 12.24 | 994,751 | -0.24(-1.92%) |
Oct 05, 2012 | 12.37 | 12.70 | 12.29 | 12.48 | 1,985,959 | +0.23(+1.88%) |
Oct 04, 2012 | 11.77 | 12.39 | 11.77 | 12.25 | 2,032,511 | +0.59(+5.06%) |
Oct 03, 2012 | 11.74 | 11.89 | 11.40 | 11.66 | 1,891,244 | +0.33(+2.91%) |
Oct 02, 2012 | 11.68 | 11.78 | 11.05 | 11.33 | 2,056,235 | -0.30(-2.58%) |
Oct 01, 2012 | 11.42 | 11.87 | 11.40 | 11.63 | 1,343,684 | +0.36(+3.19%) |
Sep 28, 2012 | 11.11 | 11.62 | 11.04 | 11.27 | 1,363,530 | +0.08(+0.71%) |
Sep 27, 2012 | 11.33 | 11.39 | 11.03 | 11.19 | 1,424,055 | +0.09(+0.81%) |
Sep 26, 2012 | 11.03 | 11.89 | 10.85 | 11.10 | 2,433,409 | +0.09(+0.82%) |
Sep 25, 2012 | 11.42 | 11.50 | 10.99 | 11.01 | 1,505,397 | -0.32(-2.82%) |
Sep 24, 2012 | 11.42 | 11.60 | 11.29 | 11.33 | 1,385,694 | -0.18(-1.56%) |
Sep 21, 2012 | 12.03 | 12.20 | 11.48 | 11.51 | 1,894,135 | -0.35(-2.95%) |
Sep 20, 2012 | 11.95 | 11.97 | 11.63 | 11.86 | 1,252,849 | -0.28(-2.31%) |
Sep 19, 2012 | 12.03 | 12.34 | 11.91 | 12.14 | 2,275,389 | +0.14(+1.17%) |
Sep 18, 2012 | 12.29 | 12.34 | 11.85 | 12.00 | 1,389,801 | -0.31(-2.52%) |
Sep 17, 2012 | 12.70 | 12.72 | 12.31 | 12.31 | 1,084,888 | -0.49(-3.83%) |
Sep 14, 2012 | 12.64 | 12.94 | 12.58 | 12.80 | 2,311,800 | +0.26(+2.07%) |
Sep 13, 2012 | 12.24 | 12.63 | 12.00 | 12.54 | 1,408,725 | +0.31(+2.53%) |
Sep 12, 2012 | 11.87 | 12.29 | 11.86 | 12.23 | 1,286,935 | +0.37(+3.12%) |
Sep 11, 2012 | 11.82 | 11.93 | 11.76 | 11.86 | 1,066,388 | +0.00(+0.00%) |
Sep 10, 2012 | 12.15 | 12.16 | 11.76 | 11.86 | 992,275 | -0.29(-2.39%) |
Sep 07, 2012 | 12.00 | 12.51 | 11.94 | 12.15 | 1,794,642 | +0.22(+1.84%) |
Sep 06, 2012 | 11.51 | 12.00 | 11.41 | 11.93 | 2,290,151 | +0.54(+4.74%) |
Sep 05, 2012 | 11.11 | 11.41 | 11.02 | 11.39 | 1,235,524 | +0.29(+2.61%) |
Sep 04, 2012 | 11.14 | 11.22 | 10.82 | 11.10 | 1,571,426 | -0.07(-0.63%) |
Aug 31, 2012 | 11.22 | 11.30 | 11.04 | 11.17 | 980,162 | +0.10(+0.90%) |
Aug 30, 2012 | 10.99 | 11.15 | 10.88 | 11.07 | 948,622 | +0.02(+0.18%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.85 | 11.05 | 1,146,545 | +0.08(+0.73%) |
Aug 27, 2012 | 10.97 | 11.08 | 10.69 | 10.97 | 994,328 | +0.08(+0.73%) |
Aug 24, 2012 | 10.96 | 11.03 | 10.83 | 10.89 | 600,676 | -0.09(-0.82%) |
Aug 23, 2012 | 11.21 | 11.24 | 10.88 | 10.98 | 840,456 | -0.28(-2.49%) |
Aug 22, 2012 | 11.22 | 11.36 | 11.05 | 11.26 | 717,988 | +0.01(+0.09%) |
Aug 21, 2012 | 11.58 | 11.73 | 11.17 | 11.25 | 935,097 | -0.21(-1.83%) |
Aug 20, 2012 | 11.54 | 11.60 | 11.36 | 11.46 | 572,305 | -0.13(-1.12%) |
Aug 17, 2012 | 11.38 | 11.59 | 11.33 | 11.59 | 893,730 | +0.20(+1.76%) |
Aug 16, 2012 | 11.00 | 11.43 | 10.84 | 11.39 | 1,661,682 | +0.41(+3.73%) |
Aug 15, 2012 | 10.83 | 11.01 | 10.73 | 10.98 | 1,018,118 | +0.08(+0.73%) |
Aug 14, 2012 | 11.11 | 11.14 | 10.79 | 10.90 | 1,196,120 | -0.15(-1.36%) |
Aug 13, 2012 | 10.86 | 11.06 | 10.74 | 11.05 | 1,145,124 | +0.18(+1.66%) |
Aug 10, 2012 | 10.80 | 11.00 | 10.67 | 10.87 | 819,719 | +0.01(+0.09%) |
Aug 09, 2012 | 10.57 | 10.87 | 10.53 | 10.86 | 1,010,040 | +0.25(+2.36%) |
Aug 08, 2012 | 10.58 | 10.76 | 10.44 | 10.61 | 872,196 | +0.01(+0.09%) |
Aug 07, 2012 | 10.75 | 10.92 | 10.60 | 10.60 | 1,197,305 | -0.08(-0.75%) |
Aug 06, 2012 | 10.28 | 10.80 | 10.24 | 10.68 | 1,116,038 | +0.42(+4.09%) |
Aug 03, 2012 | 10.18 | 10.37 | 10.10 | 10.26 | 1,351,380 | +0.41(+4.16%) |
Aug 02, 2012 | 9.990 | 10.27 | 9.710 | 9.850 | 1,742,267 | -0.27(-2.67%) |
Aug 01, 2012 | 10.90 | 10.94 | 10.07 | 10.12 | 2,264,935 | -0.67(-6.21%) |
Jul 31, 2012 | 10.83 | 11.15 | 10.76 | 10.79 | 1,514,796 | -0.06(-0.55%) |
Jul 30, 2012 | 10.65 | 10.98 | 10.43 | 10.85 | 2,183,204 | +0.21(+1.97%) |
Jul 27, 2012 | 10.50 | 10.89 | 10.24 | 10.64 | 2,490,339 | +0.26(+2.50%) |
Jul 26, 2012 | 10.02 | 10.41 | 9.990 | 10.38 | 2,131,009 | +0.61(+6.24%) |
Jul 25, 2012 | 9.670 | 9.840 | 9.550 | 9.770 | 1,476,913 | +0.22(+2.30%) |
Jul 24, 2012 | 10.05 | 10.08 | 9.450 | 9.550 | 1,615,808 | -0.46(-4.60%) |
Jul 23, 2012 | 9.570 | 10.09 | 9.400 | 10.01 | 1,279,648 | +0.15(+1.52%) |
Jul 20, 2012 | 10.00 | 10.19 | 9.810 | 9.860 | 1,471,464 | -0.31(-3.05%) |
Jul 19, 2012 | 10.18 | 10.31 | 9.960 | 10.17 | 878,075 | +0.06(+0.59%) |
Jul 18, 2012 | 9.890 | 10.22 | 9.880 | 10.11 | 1,298,940 | +0.09(+0.90%) |
Jul 17, 2012 | 10.06 | 10.26 | 9.615 | 10.02 | 2,090,766 | -0.01(-0.10%) |
Jul 16, 2012 | 10.30 | 10.43 | 9.932 | 10.03 | 1,385,713 | -0.33(-3.19%) |
Jul 13, 2012 | 10.12 | 10.46 | 9.960 | 10.36 | 1,663,309 | +0.26(+2.57%) |
Jul 12, 2012 | 9.810 | 10.12 | 9.540 | 10.10 | 1,698,849 | +0.18(+1.81%) |
Jul 11, 2012 | 10.10 | 10.13 | 9.800 | 9.920 | 968,864 | -0.14(-1.39%) |
Jul 10, 2012 | 10.48 | 10.71 | 9.900 | 10.06 | 1,656,151 | -0.34(-3.27%) |
Jul 09, 2012 | 10.58 | 10.76 | 10.35 | 10.40 | 1,076,288 | -0.25(-2.35%) |
Jul 06, 2012 | 10.73 | 10.96 | 10.50 | 10.65 | 1,396,194 | -0.28(-2.56%) |
Jul 05, 2012 | 10.70 | 11.09 | 10.63 | 10.93 | 1,476,852 | +0.18(+1.67%) |
Jul 03, 2012 | 10.45 | 10.91 | 10.41 | 10.75 | 1,797,157 | +0.33(+3.17%) |
Jul 02, 2012 | 10.49 | 10.59 | 10.11 | 10.42 | 1,115,042 | -0.07(-0.67%) |
Jun 29, 2012 | 10.51 | 10.60 | 10.19 | 10.49 | 1,794,244 | +0.31(+3.05%) |
Jun 28, 2012 | 9.820 | 10.19 | 9.760 | 10.18 | 1,585,217 | +0.31(+3.14%) |
Jun 27, 2012 | 9.800 | 9.950 | 9.680 | 9.870 | 1,354,955 | +0.05(+0.51%) |
Jun 26, 2012 | 9.790 | 9.850 | 9.480 | 9.820 | 1,221,857 | +0.07(+0.72%) |
Jun 25, 2012 | 9.820 | 9.900 | 9.460 | 9.750 | 1,602,682 | -0.34(-3.37%) |
Jun 22, 2012 | 9.910 | 10.09 | 9.830 | 10.09 | 1,554,959 | +0.22(+2.23%) |
Jun 21, 2012 | 10.33 | 10.44 | 9.760 | 9.870 | 1,759,261 | -0.44(-4.27%) |
Jun 20, 2012 | 10.12 | 10.47 | 9.990 | 10.31 | 1,064,357 | +0.20(+1.98%) |
Jun 19, 2012 | 9.790 | 10.20 | 9.760 | 10.11 | 1,385,533 | +0.41(+4.23%) |
Jun 18, 2012 | 9.630 | 9.840 | 9.500 | 9.700 | 1,357,119 | -0.01(-0.10%) |
Jun 15, 2012 | 9.540 | 9.760 | 9.420 | 9.710 | 1,374,985 | +0.19(+2.00%) |
Jun 14, 2012 | 9.210 | 9.590 | 9.170 | 9.520 | 2,221,851 | +0.35(+3.82%) |
Jun 13, 2012 | 9.350 | 9.470 | 9.140 | 9.170 | 1,605,011 | -0.26(-2.76%) |
Jun 12, 2012 | 9.290 | 9.570 | 9.110 | 9.430 | 1,316,245 | +0.25(+2.72%) |
Jun 11, 2012 | 9.820 | 9.920 | 9.160 | 9.180 | 1,836,752 | -0.47(-4.87%) |
Jun 08, 2012 | 9.240 | 9.705 | 9.030 | 9.650 | 1,413,085 | +0.45(+4.89%) |
Jun 07, 2012 | 9.640 | 9.670 | 9.172 | 9.200 | 1,965,958 | +0.01(+0.11%) |
Jun 06, 2012 | 8.780 | 9.210 | 8.710 | 9.190 | 1,847,086 | +0.49(+5.63%) |
Jun 05, 2012 | 8.270 | 8.730 | 8.270 | 8.700 | 1,332,126 | +0.34(+4.07%) |
Jun 04, 2012 | 8.620 | 8.690 | 7.930 | 8.360 | 2,082,032 | -0.24(-2.79%) |