Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.89 | 13.93 | 13.75 | 13.88 | 0 | +0.03(+0.20%) |
Apr 29, 2013 | 13.74 | 13.98 | 13.71 | 13.85 | 7,678,674 | +0.10(+0.74%) |
Apr 26, 2013 | 13.68 | 13.78 | 13.64 | 13.75 | 6,457,414 | +0.10(+0.75%) |
Apr 25, 2013 | 13.69 | 13.81 | 13.59 | 13.64 | 8,387,754 | +0.01(+0.07%) |
Apr 24, 2013 | 13.52 | 13.77 | 13.52 | 13.64 | 5,561,360 | +0.11(+0.82%) |
Apr 23, 2013 | 13.45 | 13.59 | 13.28 | 13.52 | 6,938,672 | +0.09(+0.69%) |
Apr 22, 2013 | 13.30 | 13.48 | 13.16 | 13.43 | 3,408,138 | +0.20(+1.54%) |
Apr 19, 2013 | 13.04 | 13.28 | 12.87 | 13.23 | 5,243,851 | +0.13(+0.99%) |
Apr 18, 2013 | 13.23 | 13.24 | 13.01 | 13.10 | 4,483,797 | -0.06(-0.42%) |
Apr 17, 2013 | 13.25 | 13.38 | 13.10 | 13.15 | 6,831,708 | -0.23(-1.73%) |
Apr 16, 2013 | 13.30 | 13.46 | 13.28 | 13.39 | 9,566,884 | +0.14(+1.05%) |
Apr 15, 2013 | 13.58 | 13.59 | 13.24 | 13.25 | 6,794,092 | -0.35(-2.59%) |
Apr 12, 2013 | 13.70 | 13.72 | 13.53 | 13.60 | 4,124,555 | -0.03(-0.24%) |
Apr 11, 2013 | 13.85 | 13.85 | 13.58 | 13.63 | 6,542,316 | -0.17(-1.24%) |
Apr 10, 2013 | 13.60 | 13.91 | 13.57 | 13.80 | 5,024,098 | +0.19(+1.43%) |
Apr 09, 2013 | 13.61 | 13.72 | 13.44 | 13.61 | 5,063,620 | +0.01(+0.07%) |
Apr 08, 2013 | 13.39 | 13.62 | 13.35 | 13.60 | 4,009,738 | +0.21(+1.59%) |
Apr 05, 2013 | 13.27 | 13.41 | 13.12 | 13.39 | 3,723,435 | -0.08(-0.62%) |
Apr 04, 2013 | 13.52 | 13.52 | 13.24 | 13.47 | 3,689,635 | -0.01(-0.07%) |
Apr 03, 2013 | 13.64 | 13.73 | 13.41 | 13.48 | 4,421,656 | -0.19(-1.36%) |
Apr 02, 2013 | 13.58 | 13.73 | 13.39 | 13.66 | 5,404,748 | +0.27(+2.01%) |
Apr 01, 2013 | 13.48 | 13.55 | 13.31 | 13.39 | 2,858,192 | -0.12(-0.89%) |
Mar 28, 2013 | 13.37 | 13.52 | 13.26 | 13.51 | 3,583,314 | +0.08(+0.62%) |
Mar 27, 2013 | 13.32 | 13.48 | 13.18 | 13.43 | 5,513,239 | +0.02(+0.14%) |
Mar 26, 2013 | 13.32 | 13.46 | 13.20 | 13.41 | 3,465,158 | +0.10(+0.77%) |
Mar 25, 2013 | 13.28 | 13.39 | 13.13 | 13.31 | 4,079,742 | +0.01(+0.07%) |
Mar 22, 2013 | 13.12 | 13.38 | 13.05 | 13.30 | 8,840,316 | +0.26(+1.99%) |
Mar 21, 2013 | 13.14 | 13.26 | 13.04 | 13.04 | 8,902,183 | -0.15(-1.12%) |
Mar 20, 2013 | 13.16 | 13.26 | 13.01 | 13.19 | 10,534,480 | +0.19(+1.49%) |
Mar 19, 2013 | 13.33 | 13.37 | 12.96 | 13.00 | 10,862,661 | -0.33(-2.50%) |
Mar 18, 2013 | 13.32 | 13.49 | 13.17 | 13.33 | 8,077,156 | -0.08(-0.62%) |
Mar 15, 2013 | 13.73 | 13.75 | 13.34 | 13.41 | 13,671,278 | -0.35(-2.53%) |
Mar 14, 2013 | 13.81 | 13.81 | 13.61 | 13.76 | 4,571,127 | +0.05(+0.34%) |
Mar 13, 2013 | 13.65 | 13.78 | 13.56 | 13.71 | 7,269,881 | +0.11(+0.80%) |
Mar 12, 2013 | 13.55 | 13.62 | 13.45 | 13.61 | 6,169,414 | +0.04(+0.27%) |
Mar 11, 2013 | 13.53 | 13.60 | 13.45 | 13.57 | 5,858,856 | -0.02(-0.14%) |
Mar 08, 2013 | 13.69 | 13.69 | 13.43 | 13.59 | 5,135,066 | -0.12(-0.87%) |
Mar 07, 2013 | 13.40 | 13.74 | 13.36 | 13.71 | 12,085,691 | +0.29(+2.18%) |
Mar 06, 2013 | 13.37 | 13.57 | 13.32 | 13.41 | 9,639,957 | +0.07(+0.55%) |
Mar 05, 2013 | 13.23 | 13.35 | 13.17 | 13.34 | 5,353,559 | +0.19(+1.43%) |
Mar 04, 2013 | 13.09 | 13.26 | 13.02 | 13.15 | 4,321,434 | +0.01(+0.11%) |
Mar 01, 2013 | 13.06 | 13.16 | 12.85 | 13.14 | 4,985,891 | +0.05(+0.38%) |
Feb 28, 2013 | 13.17 | 13.31 | 13.05 | 13.09 | 8,149,483 | +0.03(+0.25%) |
Feb 27, 2013 | 13.01 | 13.18 | 12.85 | 13.06 | 12,741,304 | +0.07(+0.56%) |
Feb 26, 2013 | 13.11 | 13.19 | 12.89 | 12.98 | 13,070,456 | -0.30(-2.27%) |
Feb 22, 2013 | 13.10 | 13.33 | 13.03 | 13.28 | 9,384,081 | +0.21(+1.61%) |
Feb 21, 2013 | 13.04 | 13.18 | 12.95 | 13.07 | 11,711,716 | +0.04(+0.28%) |
Feb 20, 2013 | 13.33 | 13.39 | 13.00 | 13.04 | 15,103,911 | -0.36(-2.67%) |
Feb 19, 2013 | 13.17 | 13.41 | 12.80 | 13.39 | 16,655,035 | +0.24(+1.81%) |
Feb 15, 2013 | 12.87 | 13.29 | 12.82 | 13.16 | 15,222,328 | +0.34(+2.64%) |
Feb 14, 2013 | 12.51 | 12.88 | 12.49 | 12.82 | 28,722,934 | +0.25(+1.97%) |
Feb 13, 2013 | 12.37 | 12.58 | 12.26 | 12.57 | 19,786,174 | +0.20(+1.63%) |
Feb 12, 2013 | 12.41 | 12.51 | 12.31 | 12.37 | 15,772,576 | -0.05(-0.44%) |
Feb 11, 2013 | 12.09 | 12.68 | 12.08 | 12.42 | 29,138,004 | +0.15(+1.19%) |
Feb 08, 2013 | 12.09 | 12.77 | 11.81 | 12.28 | 61,190,252 | +1.24(+11.19%) |
Feb 07, 2013 | 10.91 | 11.04 | 10.82 | 11.04 | 13,901,280 | +0.11(+1.01%) |
Feb 06, 2013 | 10.82 | 10.98 | 10.78 | 10.93 | 8,796,264 | +0.31(+2.93%) |
Feb 04, 2013 | 10.66 | 10.70 | 10.50 | 10.62 | 7,856,357 | -0.05(-0.43%) |
Feb 01, 2013 | 10.45 | 10.67 | 10.45 | 10.67 | 5,659,975 | +0.23(+2.19%) |
Jan 31, 2013 | 10.34 | 10.51 | 10.30 | 10.44 | 9,882,495 | +0.08(+0.80%) |
Jan 30, 2013 | 10.46 | 10.51 | 10.32 | 10.35 | 5,632,465 | -0.10(-0.96%) |
Jan 29, 2013 | 10.41 | 10.55 | 10.38 | 10.46 | 4,591,460 | +0.02(+0.18%) |
Jan 28, 2013 | 10.52 | 10.60 | 10.35 | 10.44 | 5,405,076 | +0.01(+0.09%) |
Jan 25, 2013 | 10.39 | 10.45 | 10.35 | 10.43 | 4,434,593 | +0.04(+0.35%) |
Jan 24, 2013 | 10.43 | 10.51 | 10.33 | 10.39 | 5,351,900 | +0.04(+0.35%) |
Jan 23, 2013 | 10.48 | 10.53 | 10.34 | 10.35 | 8,331,863 | -0.08(-0.79%) |
Jan 22, 2013 | 10.46 | 10.59 | 10.38 | 10.44 | 4,055,244 | +0.04(+0.35%) |
Jan 18, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 7,584,827 | -0.05(-0.53%) |
Jan 17, 2013 | 10.51 | 10.57 | 10.45 | 10.46 | 3,878,806 | +0.00(+0.00%) |
Jan 16, 2013 | 10.57 | 10.57 | 10.41 | 10.46 | 5,253,132 | -0.14(-1.30%) |
Jan 15, 2013 | 10.47 | 10.62 | 10.46 | 10.59 | 5,203,766 | +0.06(+0.61%) |
Jan 14, 2013 | 10.53 | 10.61 | 10.45 | 10.53 | 7,894,504 | -0.02(-0.17%) |
Jan 11, 2013 | 9.934 | 10.55 | 9.888 | 10.55 | 23,295,904 | +0.54(+5.40%) |
Jan 10, 2013 | 10.06 | 10.09 | 9.929 | 10.01 | 4,523,418 | -0.01(-0.09%) |
Jan 09, 2013 | 10.11 | 10.12 | 9.975 | 10.02 | 3,811,040 | -0.05(-0.46%) |
Jan 08, 2013 | 10.16 | 10.22 | 10.03 | 10.06 | 6,708,238 | -0.17(-1.70%) |
Jan 07, 2013 | 10.21 | 10.30 | 10.12 | 10.24 | 3,993,005 | +0.01(+0.09%) |
Jan 04, 2013 | 10.10 | 10.26 | 10.06 | 10.23 | 4,446,278 | +0.15(+1.45%) |
Jan 03, 2013 | 9.970 | 10.08 | 9.961 | 10.08 | 7,865,919 | +0.06(+0.59%) |
Jan 02, 2013 | 9.961 | 10.03 | 9.714 | 10.02 | 6,653,688 | +0.31(+3.16%) |
Dec 31, 2012 | 9.613 | 9.769 | 9.595 | 9.714 | 6,565,606 | +0.05(+0.47%) |
Dec 28, 2012 | 9.677 | 9.769 | 9.632 | 9.668 | 5,155,215 | -0.03(-0.28%) |
Dec 27, 2012 | 9.732 | 9.760 | 9.613 | 9.696 | 5,760,517 | -0.07(-0.75%) |
Dec 26, 2012 | 9.751 | 9.842 | 9.723 | 9.769 | 3,937,306 | -0.01(-0.09%) |
Dec 24, 2012 | 9.705 | 9.842 | 9.696 | 9.778 | 2,358,974 | +0.03(+0.28%) |
Dec 21, 2012 | 9.650 | 9.796 | 9.613 | 9.751 | 12,987,546 | -0.12(-1.21%) |
Dec 20, 2012 | 9.952 | 9.989 | 9.622 | 9.870 | 15,964,599 | -0.06(-0.64%) |
Dec 19, 2012 | 10.23 | 10.23 | 9.824 | 9.933 | 13,841,219 | -0.24(-2.35%) |
Dec 18, 2012 | 10.25 | 10.32 | 10.06 | 10.17 | 10,241,499 | -0.01(-0.14%) |
Dec 17, 2012 | 10.43 | 10.43 | 10.11 | 10.19 | 9,840,602 | -0.26(-2.50%) |
Dec 14, 2012 | 10.49 | 10.57 | 10.41 | 10.45 | 3,879,720 | -0.07(-0.70%) |
Dec 13, 2012 | 10.50 | 10.61 | 10.45 | 10.52 | 5,781,519 | -0.01(-0.09%) |
Dec 12, 2012 | 10.61 | 10.75 | 10.49 | 10.53 | 9,146,986 | -0.07(-0.69%) |
Dec 11, 2012 | 10.50 | 10.62 | 10.40 | 10.60 | 11,621,938 | +0.14(+1.31%) |
Dec 10, 2012 | 10.36 | 10.52 | 10.34 | 10.46 | 5,315,520 | +0.08(+0.79%) |
Dec 07, 2012 | 10.45 | 10.53 | 10.26 | 10.38 | 7,971,576 | -0.02(-0.18%) |
Dec 06, 2012 | 10.30 | 10.44 | 10.25 | 10.40 | 7,009,848 | +0.12(+1.16%) |
Dec 05, 2012 | 10.31 | 10.43 | 10.25 | 10.28 | 6,384,842 | -0.04(-0.40%) |
Dec 04, 2012 | 10.38 | 10.41 | 10.22 | 10.32 | 11,663,065 | -0.16(-1.57%) |
Nov 30, 2012 | 10.51 | 10.57 | 10.45 | 10.49 | 12,740,782 | -0.00(-0.04%) |
Nov 29, 2012 | 10.44 | 10.59 | 10.32 | 10.49 | 19,409,394 | -0.07(-0.69%) |
Nov 28, 2012 | 10.35 | 10.57 | 10.29 | 10.57 | 10,824,211 | +0.19(+1.85%) |
Nov 27, 2012 | 10.36 | 10.48 | 10.35 | 10.37 | 13,448,133 | -0.01(-0.09%) |
Nov 26, 2012 | 10.29 | 10.43 | 10.25 | 10.38 | 13,544,573 | +0.09(+0.89%) |
Nov 23, 2012 | 10.46 | 10.50 | 10.28 | 10.29 | 4,681,709 | -0.10(-0.97%) |
Nov 21, 2012 | 10.30 | 10.41 | 10.25 | 10.39 | 6,300,822 | +0.10(+0.98%) |
Nov 20, 2012 | 10.28 | 10.37 | 10.23 | 10.29 | 11,510,922 | +0.00(+0.00%) |
Nov 19, 2012 | 10.22 | 10.30 | 9.998 | 10.29 | 13,041,646 | +0.17(+1.71%) |
Nov 16, 2012 | 9.650 | 10.20 | 9.632 | 10.12 | 32,988,362 | +0.45(+4.65%) |
Nov 15, 2012 | 9.778 | 9.861 | 9.568 | 9.668 | 11,914,332 | -0.11(-1.17%) |
Nov 14, 2012 | 9.851 | 9.934 | 9.742 | 9.783 | 16,067,664 | -0.03(-0.33%) |
Nov 13, 2012 | 9.806 | 9.861 | 9.668 | 9.815 | 16,887,890 | -0.05(-0.46%) |
Nov 12, 2012 | 9.824 | 10.12 | 9.824 | 9.861 | 13,671,141 | +0.10(+1.03%) |
Nov 09, 2012 | 10.03 | 10.17 | 9.760 | 9.760 | 14,697,204 | -0.31(-3.09%) |
Nov 08, 2012 | 10.53 | 10.53 | 9.970 | 10.07 | 20,722,584 | -0.12(-1.17%) |
Nov 07, 2012 | 10.27 | 10.32 | 10.12 | 10.19 | 7,451,032 | -0.19(-1.85%) |
Nov 06, 2012 | 10.33 | 10.40 | 10.25 | 10.38 | 6,208,940 | +0.08(+0.80%) |
Nov 05, 2012 | 10.19 | 10.32 | 10.12 | 10.30 | 4,876,243 | +0.08(+0.81%) |
Nov 02, 2012 | 10.30 | 10.33 | 10.09 | 10.22 | 8,217,792 | -0.06(-0.63%) |
Nov 01, 2012 | 10.04 | 10.32 | 10.03 | 10.28 | 8,302,317 | +0.32(+3.17%) |
Oct 31, 2012 | 9.879 | 9.998 | 9.842 | 9.966 | 5,922,583 | +0.09(+0.88%) |
Oct 26, 2012 | 10.09 | 9.879 | 9.879 | 9.879 | 8,688,490 | -0.25(-2.44%) |
Oct 25, 2012 | 10.20 | 10.26 | 10.09 | 10.13 | 4,077,804 | -0.02(-0.18%) |
Oct 24, 2012 | 10.29 | 10.29 | 10.09 | 10.14 | 5,493,645 | +0.00(+0.00%) |
Oct 23, 2012 | 10.11 | 10.22 | 10.06 | 10.14 | 5,066,897 | -0.09(-0.89%) |
Oct 19, 2012 | 10.30 | 10.44 | 10.15 | 10.24 | 7,438,923 | -0.11(-1.06%) |
Oct 18, 2012 | 10.35 | 10.43 | 10.25 | 10.35 | 7,568,085 | -0.00(-0.04%) |
Oct 17, 2012 | 10.25 | 10.37 | 10.23 | 10.35 | 5,504,291 | +0.06(+0.58%) |
Oct 16, 2012 | 10.36 | 10.39 | 10.23 | 10.29 | 5,620,809 | -0.06(-0.62%) |
Oct 15, 2012 | 10.23 | 10.38 | 10.18 | 10.35 | 7,232,876 | +0.14(+1.34%) |
Oct 12, 2012 | 10.26 | 10.32 | 10.12 | 10.22 | 4,316,148 | -0.04(-0.36%) |
Oct 11, 2012 | 10.27 | 10.32 | 10.15 | 10.25 | 8,203,076 | +0.10(+0.99%) |
Oct 10, 2012 | 10.16 | 10.16 | 10.02 | 10.15 | 10,853,251 | -0.00(-0.05%) |
Oct 09, 2012 | 10.32 | 10.35 | 10.08 | 10.16 | 9,505,063 | -0.19(-1.81%) |
Oct 08, 2012 | 10.30 | 10.38 | 10.25 | 10.35 | 4,294,603 | +0.00(+0.00%) |
Oct 05, 2012 | 10.47 | 10.50 | 10.33 | 10.35 | 6,967,076 | -0.11(-1.01%) |
Oct 04, 2012 | 10.32 | 10.47 | 10.05 | 10.45 | 15,745,462 | +0.17(+1.65%) |
Oct 03, 2012 | 10.22 | 10.37 | 10.18 | 10.28 | 18,405,628 | +0.11(+1.08%) |
Oct 02, 2012 | 10.25 | 10.37 | 10.07 | 10.17 | 31,439,804 | +0.00(+0.00%) |
Oct 01, 2012 | 10.35 | 10.41 | 10.12 | 10.17 | 9,741,272 | -0.15(-1.46%) |
Sep 28, 2012 | 10.39 | 10.44 | 10.27 | 10.32 | 14,724,655 | -0.09(-0.84%) |
Sep 27, 2012 | 10.71 | 10.91 | 10.40 | 10.41 | 23,248,074 | -0.28(-2.65%) |
Sep 26, 2012 | 10.57 | 10.73 | 10.57 | 10.69 | 6,920,612 | +0.03(+0.30%) |
Sep 25, 2012 | 11.01 | 11.04 | 10.64 | 10.66 | 12,023,992 | -0.38(-3.44%) |
Sep 24, 2012 | 11.00 | 11.23 | 10.90 | 11.04 | 6,328,044 | -0.02(-0.17%) |
Sep 21, 2012 | 10.90 | 11.06 | 10.88 | 11.06 | 10,856,174 | +0.16(+1.51%) |
Sep 20, 2012 | 10.85 | 10.92 | 10.79 | 10.90 | 4,213,747 | +0.02(+0.17%) |
Sep 19, 2012 | 10.95 | 10.95 | 10.81 | 10.88 | 10,345,453 | +0.02(+0.21%) |
Sep 18, 2012 | 10.95 | 10.97 | 10.81 | 10.85 | 5,245,459 | -0.11(-1.04%) |
Sep 17, 2012 | 11.04 | 11.09 | 10.90 | 10.97 | 6,159,160 | -0.12(-1.07%) |
Sep 14, 2012 | 11.00 | 11.17 | 10.99 | 11.09 | 5,098,474 | +0.10(+0.92%) |
Sep 13, 2012 | 10.88 | 11.07 | 10.79 | 10.99 | 6,532,428 | +0.08(+0.76%) |
Sep 12, 2012 | 10.97 | 11.05 | 10.89 | 10.90 | 3,434,736 | -0.07(-0.67%) |
Sep 11, 2012 | 10.92 | 11.01 | 10.88 | 10.98 | 5,176,335 | +0.01(+0.08%) |
Sep 10, 2012 | 11.01 | 11.11 | 10.86 | 10.97 | 7,639,108 | -0.04(-0.33%) |
Sep 07, 2012 | 11.20 | 11.20 | 10.92 | 11.01 | 11,225,924 | -0.19(-1.72%) |
Sep 06, 2012 | 11.08 | 11.28 | 10.99 | 11.20 | 12,362,668 | +0.38(+3.47%) |
Sep 05, 2012 | 10.74 | 10.88 | 10.70 | 10.82 | 6,898,301 | +0.13(+1.20%) |
Sep 04, 2012 | 10.76 | 10.85 | 10.60 | 10.69 | 6,043,000 | -0.07(-0.68%) |
Aug 31, 2012 | 10.77 | 10.90 | 10.72 | 10.77 | 5,134,642 | +0.08(+0.77%) |
Aug 30, 2012 | 10.74 | 10.81 | 10.66 | 10.68 | 3,585,554 | -0.11(-1.02%) |
Aug 29, 2012 | 10.76 | 10.86 | 10.70 | 10.79 | 4,059,186 | +0.07(+0.68%) |
Aug 27, 2012 | 10.76 | 10.79 | 10.68 | 10.72 | 4,136,889 | -0.04(-0.34%) |
Aug 24, 2012 | 10.69 | 10.85 | 10.67 | 10.76 | 4,582,852 | +0.02(+0.21%) |
Aug 23, 2012 | 10.75 | 10.81 | 10.66 | 10.73 | 5,153,015 | -0.07(-0.64%) |
Aug 22, 2012 | 10.90 | 10.92 | 10.71 | 10.80 | 6,024,068 | -0.09(-0.84%) |
Aug 21, 2012 | 10.96 | 10.99 | 10.79 | 10.90 | 7,781,487 | -0.07(-0.67%) |
Aug 20, 2012 | 11.04 | 11.08 | 10.78 | 10.97 | 7,429,709 | -0.11(-0.99%) |
Aug 17, 2012 | 10.92 | 11.13 | 10.75 | 11.08 | 11,161,061 | +0.20(+1.85%) |
Aug 16, 2012 | 10.68 | 10.95 | 10.67 | 10.88 | 10,510,060 | +0.24(+2.24%) |
Aug 15, 2012 | 10.52 | 10.66 | 10.45 | 10.64 | 4,693,421 | +0.08(+0.78%) |
Aug 14, 2012 | 10.59 | 10.60 | 10.39 | 10.56 | 7,540,702 | +0.01(+0.09%) |
Aug 13, 2012 | 10.61 | 10.62 | 10.38 | 10.55 | 6,385,720 | -0.11(-1.03%) |
Aug 10, 2012 | 10.63 | 10.70 | 10.46 | 10.66 | 6,018,765 | -0.01(-0.09%) |
Aug 09, 2012 | 10.64 | 10.79 | 10.60 | 10.67 | 7,203,527 | +0.00(+0.00%) |
Aug 08, 2012 | 10.55 | 10.69 | 10.42 | 10.67 | 8,374,592 | +0.12(+1.13%) |
Aug 07, 2012 | 10.52 | 10.61 | 10.51 | 10.55 | 7,894,017 | +0.09(+0.88%) |
Aug 06, 2012 | 10.44 | 10.57 | 10.35 | 10.46 | 13,425,259 | +0.27(+2.70%) |
Aug 03, 2012 | 10.62 | 10.64 | 10.07 | 10.18 | 20,015,058 | -0.60(-5.52%) |
Aug 02, 2012 | 10.79 | 10.92 | 10.61 | 10.78 | 13,364,492 | -0.05(-0.42%) |
Aug 01, 2012 | 11.05 | 11.11 | 10.80 | 10.82 | 7,141,136 | -0.19(-1.75%) |
Jul 31, 2012 | 10.99 | 11.13 | 10.91 | 11.01 | 8,101,011 | +0.00(+0.00%) |
Jul 30, 2012 | 11.02 | 11.07 | 10.93 | 11.01 | 5,892,035 | +0.05(+0.42%) |
Jul 27, 2012 | 10.81 | 11.01 | 10.73 | 10.97 | 11,820,566 | +0.15(+1.40%) |
Jul 26, 2012 | 10.86 | 11.03 | 10.74 | 10.82 | 5,135,691 | +0.07(+0.64%) |
Jul 25, 2012 | 10.63 | 10.84 | 10.58 | 10.75 | 6,758,108 | +0.13(+1.21%) |
Jul 24, 2012 | 10.93 | 10.94 | 10.56 | 10.62 | 8,543,977 | -0.31(-2.85%) |
Jul 23, 2012 | 10.88 | 10.99 | 10.80 | 10.93 | 5,393,475 | -0.06(-0.54%) |
Jul 20, 2012 | 11.33 | 11.44 | 10.97 | 10.99 | 13,030,874 | -0.31(-2.75%) |
Jul 19, 2012 | 11.43 | 11.49 | 11.25 | 11.30 | 9,680,245 | -0.14(-1.24%) |
Jul 18, 2012 | 11.07 | 11.51 | 11.02 | 11.44 | 8,758,640 | +0.38(+3.48%) |
Jul 17, 2012 | 11.14 | 11.17 | 10.93 | 11.06 | 7,834,731 | -0.03(-0.25%) |
Jul 16, 2012 | 11.02 | 11.14 | 10.92 | 11.09 | 3,955,138 | +0.01(+0.08%) |
Jul 13, 2012 | 10.90 | 11.14 | 10.86 | 11.08 | 5,658,420 | +0.18(+1.68%) |
Jul 12, 2012 | 10.89 | 10.99 | 10.70 | 10.90 | 8,681,724 | -0.06(-0.50%) |
Jul 11, 2012 | 11.07 | 11.13 | 10.87 | 10.95 | 6,078,927 | -0.13(-1.16%) |
Jul 10, 2012 | 11.13 | 11.17 | 10.92 | 11.08 | 9,007,906 | +0.02(+0.17%) |
Jul 09, 2012 | 11.11 | 11.30 | 10.96 | 11.06 | 5,372,690 | +0.04(+0.33%) |
Jul 06, 2012 | 11.09 | 11.11 | 10.90 | 11.02 | 5,102,628 | -0.08(-0.74%) |
Jul 05, 2012 | 11.35 | 11.37 | 11.08 | 11.11 | 8,499,866 | -0.30(-2.65%) |
Jul 03, 2012 | 10.98 | 11.41 | 10.94 | 11.41 | 8,028,919 | +0.47(+4.31%) |
Jul 02, 2012 | 10.98 | 11.17 | 10.84 | 10.94 | 9,014,606 | -0.04(-0.38%) |
Jun 29, 2012 | 10.71 | 11.20 | 10.66 | 10.98 | 12,271,160 | +0.46(+4.35%) |
Jun 28, 2012 | 10.57 | 10.62 | 10.39 | 10.52 | 6,742,774 | -0.16(-1.46%) |
Jun 27, 2012 | 10.67 | 10.78 | 10.60 | 10.68 | 4,803,060 | +0.06(+0.60%) |
Jun 26, 2012 | 10.42 | 10.65 | 10.38 | 10.61 | 6,560,949 | +0.20(+1.89%) |
Jun 25, 2012 | 10.72 | 10.73 | 10.36 | 10.41 | 7,221,929 | -0.38(-3.52%) |
Jun 22, 2012 | 10.48 | 10.83 | 10.45 | 10.79 | 9,267,294 | +0.32(+3.06%) |
Jun 21, 2012 | 10.63 | 10.68 | 10.46 | 10.47 | 5,211,932 | -0.16(-1.55%) |
Jun 20, 2012 | 10.68 | 10.75 | 10.60 | 10.64 | 4,900,466 | -0.05(-0.43%) |
Jun 19, 2012 | 10.68 | 10.76 | 10.61 | 10.68 | 6,198,940 | +0.03(+0.26%) |
Jun 18, 2012 | 10.44 | 10.72 | 10.39 | 10.66 | 8,150,726 | +0.18(+1.75%) |
Jun 15, 2012 | 10.53 | 10.74 | 10.43 | 10.47 | 15,977,262 | -0.08(-0.78%) |
Jun 14, 2012 | 10.66 | 10.70 | 10.47 | 10.56 | 7,179,204 | -0.12(-1.11%) |
Jun 13, 2012 | 10.67 | 10.86 | 10.63 | 10.68 | 7,102,396 | -0.03(-0.26%) |
Jun 12, 2012 | 10.69 | 10.80 | 10.62 | 10.70 | 7,776,055 | +0.09(+0.82%) |
Jun 11, 2012 | 10.90 | 10.91 | 10.60 | 10.62 | 6,925,544 | -0.22(-1.99%) |
Jun 08, 2012 | 10.74 | 10.88 | 10.72 | 10.83 | 7,846,352 | +0.05(+0.42%) |
Jun 07, 2012 | 10.50 | 11.01 | 10.38 | 10.79 | 24,757,218 | -0.29(-2.60%) |
Jun 06, 2012 | 10.70 | 11.10 | 10.68 | 11.07 | 9,940,797 | +0.45(+4.22%) |
Jun 05, 2012 | 10.61 | 10.76 | 10.57 | 10.62 | 6,645,147 | -0.04(-0.39%) |
Jun 04, 2012 | 10.68 | 10.76 | 10.57 | 10.67 | 7,314,914 | +0.00(+0.00%) |
Jun 01, 2012 | 10.65 | 10.85 | 10.55 | 10.67 | 9,798,574 | -0.08(-0.77%) |
May 31, 2012 | 10.90 | 10.94 | 10.65 | 10.75 | 12,721,210 | -0.16(-1.43%) |
May 30, 2012 | 10.87 | 11.00 | 10.81 | 10.90 | 10,152,590 | -0.05(-0.42%) |
May 29, 2012 | 11.22 | 11.25 | 10.90 | 10.95 | 11,578,903 | -0.26(-2.29%) |
May 25, 2012 | 11.07 | 11.24 | 11.01 | 11.21 | 5,382,748 | +0.13(+1.16%) |
May 24, 2012 | 11.34 | 11.34 | 11.00 | 11.08 | 6,734,378 | -0.21(-1.87%) |
May 23, 2012 | 10.96 | 11.36 | 10.95 | 11.29 | 8,767,875 | +0.30(+2.75%) |
May 22, 2012 | 11.20 | 11.21 | 10.92 | 10.99 | 6,563,612 | -0.18(-1.64%) |
May 21, 2012 | 10.99 | 11.20 | 10.85 | 11.17 | 6,240,004 | +0.21(+1.92%) |
May 18, 2012 | 11.10 | 11.13 | 10.94 | 10.96 | 8,422,964 | -0.11(-0.99%) |
May 17, 2012 | 11.31 | 11.33 | 11.07 | 11.07 | 8,793,896 | -0.27(-2.34%) |
May 16, 2012 | 11.73 | 11.73 | 11.30 | 11.33 | 13,296,256 | -0.37(-3.13%) |
May 15, 2012 | 11.58 | 11.91 | 11.54 | 11.70 | 13,905,196 | +0.13(+1.11%) |
May 14, 2012 | 11.55 | 11.59 | 11.45 | 11.57 | 5,156,427 | -0.00(-0.04%) |
May 11, 2012 | 11.66 | 11.73 | 11.55 | 11.58 | 6,788,675 | -0.09(-0.75%) |
May 10, 2012 | 11.55 | 11.81 | 11.49 | 11.66 | 18,366,920 | +0.31(+2.74%) |
May 09, 2012 | 11.25 | 11.40 | 11.17 | 11.35 | 19,945,640 | +0.00(+0.00%) |
May 08, 2012 | 11.16 | 11.35 | 11.13 | 11.35 | 12,082,858 | +0.10(+0.89%) |
May 07, 2012 | 11.29 | 11.29 | 11.13 | 11.25 | 6,731,933 | -0.06(-0.57%) |
May 04, 2012 | 11.55 | 11.55 | 11.24 | 11.32 | 14,425,212 | -0.27(-2.37%) |
May 03, 2012 | 11.77 | 11.80 | 11.57 | 11.59 | 3,844,815 | -0.16(-1.40%) |
May 02, 2012 | 11.71 | 11.79 | 11.61 | 11.76 | 4,174,598 | +0.02(+0.16%) |