Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.86 | 14.21 | 13.30 | 14.13 | 0 | -0.59(-3.99%) |
Apr 29, 2013 | 14.56 | 14.73 | 14.48 | 14.72 | 280,930 | +0.25(+1.71%) |
Apr 26, 2013 | 14.31 | 14.50 | 14.31 | 14.47 | 434,321 | +0.09(+0.61%) |
Apr 25, 2013 | 14.00 | 14.53 | 13.95 | 14.38 | 641,006 | +0.48(+3.44%) |
Apr 24, 2013 | 14.36 | 14.43 | 13.53 | 13.90 | 1,643,488 | -0.53(-3.66%) |
Apr 23, 2013 | 15.07 | 15.10 | 14.38 | 14.43 | 953,525 | -0.58(-3.86%) |
Apr 22, 2013 | 15.30 | 15.30 | 14.84 | 15.01 | 315,905 | -0.22(-1.43%) |
Apr 19, 2013 | 15.08 | 15.40 | 15.08 | 15.23 | 395,564 | +0.13(+0.89%) |
Apr 18, 2013 | 15.20 | 15.27 | 15.02 | 15.10 | 230,198 | -0.04(-0.28%) |
Apr 17, 2013 | 15.15 | 15.33 | 14.96 | 15.14 | 339,592 | -0.09(-0.61%) |
Apr 16, 2013 | 14.97 | 15.26 | 14.93 | 15.23 | 433,308 | +0.44(+2.95%) |
Apr 15, 2013 | 15.48 | 15.50 | 14.75 | 14.79 | 424,558 | -0.73(-4.70%) |
Apr 12, 2013 | 15.51 | 15.60 | 15.42 | 15.52 | 276,703 | +0.00(+0.00%) |
Apr 11, 2013 | 15.17 | 15.53 | 15.17 | 15.52 | 410,606 | +0.32(+2.10%) |
Apr 10, 2013 | 15.20 | 15.26 | 14.98 | 15.20 | 704,412 | +0.08(+0.50%) |
Apr 09, 2013 | 15.35 | 15.52 | 15.11 | 15.13 | 485,373 | -0.23(-1.48%) |
Apr 08, 2013 | 15.52 | 15.68 | 15.26 | 15.36 | 401,528 | -0.16(-1.03%) |
Apr 05, 2013 | 15.55 | 15.59 | 15.20 | 15.52 | 434,989 | -0.26(-1.65%) |
Apr 04, 2013 | 15.72 | 15.87 | 15.57 | 15.78 | 319,845 | +0.13(+0.80%) |
Apr 03, 2013 | 15.86 | 15.94 | 15.57 | 15.65 | 442,204 | -0.13(-0.85%) |
Apr 02, 2013 | 16.11 | 16.19 | 15.71 | 15.78 | 453,041 | -0.26(-1.62%) |
Apr 01, 2013 | 16.10 | 16.19 | 15.95 | 16.04 | 516,819 | -0.03(-0.21%) |
Mar 28, 2013 | 15.84 | 16.24 | 15.72 | 16.08 | 369,240 | +0.31(+1.94%) |
Mar 27, 2013 | 15.66 | 15.79 | 15.48 | 15.77 | 250,345 | +0.05(+0.35%) |
Mar 26, 2013 | 15.52 | 15.74 | 15.44 | 15.72 | 221,743 | +0.25(+1.63%) |
Mar 25, 2013 | 15.48 | 15.64 | 15.37 | 15.46 | 294,146 | +0.03(+0.22%) |
Mar 22, 2013 | 15.46 | 15.61 | 15.36 | 15.43 | 258,557 | +0.06(+0.38%) |
Mar 21, 2013 | 15.13 | 15.46 | 15.13 | 15.37 | 523,980 | +0.10(+0.66%) |
Mar 20, 2013 | 15.15 | 15.30 | 15.10 | 15.27 | 146,573 | +0.22(+1.45%) |
Mar 19, 2013 | 14.98 | 15.19 | 14.90 | 15.05 | 235,984 | +0.12(+0.79%) |
Mar 18, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 209,297 | -0.11(-0.73%) |
Mar 15, 2013 | 15.10 | 15.10 | 14.81 | 15.05 | 414,543 | -0.03(-0.22%) |
Mar 14, 2013 | 15.03 | 15.11 | 14.84 | 15.08 | 261,775 | +0.05(+0.34%) |
Mar 13, 2013 | 14.97 | 15.10 | 14.88 | 15.03 | 150,010 | +0.11(+0.73%) |
Mar 12, 2013 | 15.10 | 15.10 | 14.71 | 14.92 | 241,160 | -0.18(-1.22%) |
Mar 11, 2013 | 15.05 | 15.11 | 14.94 | 15.10 | 223,714 | +0.08(+0.50%) |
Mar 08, 2013 | 14.79 | 15.06 | 14.70 | 15.03 | 294,555 | -0.08(-0.50%) |
Mar 07, 2013 | 14.85 | 15.13 | 14.84 | 15.10 | 536,129 | +0.28(+1.87%) |
Mar 06, 2013 | 14.94 | 15.02 | 14.75 | 14.83 | 566,284 | -0.07(-0.45%) |
Mar 05, 2013 | 15.01 | 15.09 | 14.81 | 14.89 | 321,984 | -0.07(-0.45%) |
Mar 04, 2013 | 15.01 | 15.10 | 14.90 | 14.96 | 341,881 | -0.13(-0.83%) |
Mar 01, 2013 | 14.77 | 15.10 | 14.74 | 15.09 | 438,206 | +0.22(+1.47%) |
Feb 28, 2013 | 14.63 | 15.10 | 14.63 | 14.87 | 488,352 | +0.50(+3.44%) |
Feb 27, 2013 | 14.37 | 14.49 | 14.36 | 14.37 | 156,456 | -0.05(-0.35%) |
Feb 26, 2013 | 14.48 | 14.52 | 14.39 | 14.42 | 370,329 | -0.01(-0.06%) |
Feb 25, 2013 | 14.77 | 14.77 | 14.39 | 14.43 | 357,498 | -0.24(-1.66%) |
Feb 22, 2013 | 14.38 | 14.68 | 14.23 | 14.68 | 368,948 | +0.39(+2.70%) |
Feb 21, 2013 | 14.19 | 14.43 | 14.05 | 14.29 | 444,193 | +0.07(+0.47%) |
Feb 20, 2013 | 14.26 | 14.35 | 14.15 | 14.22 | 275,081 | +0.01(+0.06%) |
Feb 19, 2013 | 14.24 | 14.37 | 14.03 | 14.21 | 411,404 | -0.08(-0.59%) |
Feb 15, 2013 | 14.20 | 14.42 | 14.02 | 14.30 | 522,626 | +0.18(+1.31%) |
Feb 14, 2013 | 13.82 | 14.14 | 13.81 | 14.11 | 219,333 | +0.24(+1.75%) |
Feb 13, 2013 | 13.89 | 13.99 | 13.67 | 13.87 | 232,653 | -0.02(-0.12%) |
Feb 12, 2013 | 13.85 | 14.02 | 13.76 | 13.89 | 157,436 | +0.08(+0.55%) |
Feb 11, 2013 | 14.42 | 14.46 | 13.68 | 13.81 | 370,342 | -0.59(-4.08%) |
Feb 08, 2013 | 13.36 | 14.47 | 13.36 | 14.40 | 528,134 | +1.17(+8.81%) |
Feb 07, 2013 | 13.53 | 13.55 | 13.23 | 13.23 | 456,996 | -0.32(-2.35%) |
Feb 06, 2013 | 13.53 | 13.55 | 13.31 | 13.55 | 231,627 | +0.18(+1.32%) |
Feb 04, 2013 | 13.87 | 13.90 | 13.11 | 13.38 | 818,781 | -0.82(-5.79%) |
Feb 01, 2013 | 13.68 | 14.21 | 13.68 | 14.20 | 376,729 | +0.52(+3.80%) |
Jan 31, 2013 | 13.79 | 13.98 | 13.64 | 13.68 | 306,832 | -0.09(-0.67%) |
Jan 30, 2013 | 13.87 | 13.94 | 13.69 | 13.77 | 198,031 | -0.17(-1.20%) |
Jan 29, 2013 | 13.85 | 13.94 | 13.74 | 13.94 | 249,859 | +0.09(+0.67%) |
Jan 28, 2013 | 13.90 | 14.04 | 13.76 | 13.85 | 182,407 | -0.08(-0.60%) |
Jan 25, 2013 | 14.04 | 14.17 | 13.76 | 13.93 | 281,735 | -0.08(-0.54%) |
Jan 24, 2013 | 13.85 | 14.56 | 13.85 | 14.00 | 594,071 | +0.14(+1.03%) |
Jan 23, 2013 | 13.78 | 14.05 | 13.76 | 13.86 | 328,939 | +0.04(+0.30%) |
Jan 22, 2013 | 13.86 | 14.07 | 13.72 | 13.82 | 334,103 | -0.07(-0.48%) |
Jan 18, 2013 | 13.90 | 13.97 | 13.70 | 13.89 | 212,675 | -0.05(-0.36%) |
Jan 17, 2013 | 13.79 | 13.97 | 13.76 | 13.94 | 303,376 | +0.14(+1.03%) |
Jan 16, 2013 | 13.75 | 13.87 | 13.65 | 13.79 | 208,748 | -0.03(-0.18%) |
Jan 15, 2013 | 13.68 | 13.82 | 13.64 | 13.82 | 197,729 | +0.03(+0.18%) |
Jan 14, 2013 | 13.92 | 14.05 | 13.67 | 13.79 | 433,519 | -0.13(-0.90%) |
Jan 11, 2013 | 13.81 | 14.00 | 13.67 | 13.92 | 299,747 | +0.15(+1.10%) |
Jan 10, 2013 | 13.90 | 13.90 | 13.72 | 13.77 | 328,047 | -0.05(-0.36%) |
Jan 09, 2013 | 13.53 | 13.89 | 13.43 | 13.82 | 461,552 | +0.37(+2.74%) |
Jan 08, 2013 | 13.64 | 13.85 | 13.43 | 13.45 | 535,831 | -0.16(-1.17%) |
Jan 07, 2013 | 13.68 | 13.76 | 13.43 | 13.61 | 474,574 | -0.18(-1.28%) |
Jan 04, 2013 | 13.88 | 13.88 | 13.69 | 13.79 | 216,216 | -0.01(-0.06%) |
Jan 03, 2013 | 13.76 | 13.93 | 13.70 | 13.79 | 311,849 | -0.03(-0.24%) |
Jan 02, 2013 | 13.79 | 13.85 | 13.65 | 13.83 | 554,725 | +0.10(+0.73%) |
Dec 31, 2012 | 13.51 | 13.74 | 13.47 | 13.73 | 324,574 | +0.19(+1.43%) |
Dec 28, 2012 | 13.64 | 13.68 | 13.42 | 13.53 | 269,184 | -0.13(-0.98%) |
Dec 27, 2012 | 13.64 | 13.68 | 13.45 | 13.67 | 318,525 | +0.07(+0.49%) |
Dec 26, 2012 | 13.68 | 13.79 | 13.44 | 13.60 | 282,869 | -0.07(-0.49%) |
Dec 24, 2012 | 14.12 | 14.12 | 13.66 | 13.67 | 161,945 | -0.23(-1.63%) |
Dec 21, 2012 | 13.68 | 13.90 | 13.60 | 13.90 | 1,003,815 | +0.13(+0.98%) |
Dec 20, 2012 | 13.65 | 14.06 | 13.56 | 13.76 | 770,998 | +0.08(+0.61%) |
Dec 19, 2012 | 13.22 | 13.79 | 13.13 | 13.68 | 1,066,950 | +0.55(+4.15%) |
Dec 18, 2012 | 13.12 | 13.43 | 13.07 | 13.13 | 7,453,382 | +0.01(+0.06%) |
Dec 17, 2012 | 12.86 | 13.13 | 12.75 | 13.12 | 707,785 | +0.28(+2.16%) |
Dec 14, 2012 | 13.21 | 13.24 | 12.80 | 12.85 | 1,042,409 | +0.55(+4.43%) |
Dec 13, 2012 | 12.41 | 12.47 | 11.88 | 12.30 | 89,298 | -0.13(-1.08%) |
Dec 12, 2012 | 12.47 | 12.58 | 12.28 | 12.44 | 133,403 | -0.03(-0.27%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.32 | 12.47 | 176,909 | +0.13(+1.02%) |
Dec 10, 2012 | 12.42 | 12.42 | 12.20 | 12.34 | 159,917 | -0.03(-0.27%) |
Dec 07, 2012 | 12.18 | 12.44 | 12.16 | 12.38 | 181,855 | +0.29(+2.43%) |
Dec 06, 2012 | 12.07 | 12.23 | 11.88 | 12.08 | 125,527 | -0.03(-0.21%) |
Dec 05, 2012 | 12.25 | 12.31 | 12.02 | 12.11 | 234,708 | -0.06(-0.48%) |
Dec 04, 2012 | 12.53 | 12.53 | 12.09 | 12.17 | 132,377 | -0.43(-3.40%) |
Nov 30, 2012 | 13.05 | 13.05 | 12.44 | 12.60 | 367,413 | -0.39(-3.04%) |
Nov 29, 2012 | 13.06 | 13.26 | 12.89 | 12.99 | 374,507 | +0.04(+0.32%) |
Nov 28, 2012 | 12.69 | 12.96 | 12.58 | 12.95 | 170,734 | +0.18(+1.38%) |
Nov 27, 2012 | 12.79 | 13.05 | 12.71 | 12.77 | 334,241 | +0.03(+0.20%) |
Nov 26, 2012 | 12.70 | 12.93 | 12.65 | 12.75 | 314,382 | +0.08(+0.60%) |
Nov 23, 2012 | 12.70 | 12.79 | 12.61 | 12.67 | 71,904 | +0.03(+0.20%) |
Nov 21, 2012 | 12.62 | 13.13 | 12.49 | 12.65 | 111,020 | +0.07(+0.53%) |
Nov 20, 2012 | 12.56 | 12.76 | 12.02 | 12.58 | 181,512 | -0.04(-0.33%) |
Nov 19, 2012 | 12.55 | 12.62 | 12.38 | 12.62 | 216,765 | +0.21(+1.73%) |
Nov 16, 2012 | 12.48 | 12.53 | 12.22 | 12.41 | 383,960 | -0.12(-0.99%) |
Nov 15, 2012 | 12.50 | 12.61 | 12.39 | 12.53 | 384,007 | +0.08(+0.66%) |
Nov 14, 2012 | 12.86 | 12.86 | 12.42 | 12.45 | 342,449 | -0.35(-2.77%) |
Nov 13, 2012 | 12.83 | 12.98 | 12.78 | 12.80 | 423,764 | -0.13(-1.02%) |
Nov 12, 2012 | 12.31 | 12.98 | 12.18 | 12.93 | 573,517 | +0.69(+5.66%) |
Nov 09, 2012 | 11.94 | 12.46 | 11.65 | 12.24 | 596,294 | +0.25(+2.06%) |
Nov 08, 2012 | 11.86 | 12.22 | 11.81 | 11.99 | 289,675 | +0.14(+1.18%) |
Nov 07, 2012 | 12.21 | 12.37 | 11.79 | 11.85 | 218,642 | -0.51(-4.14%) |
Nov 06, 2012 | 12.17 | 12.41 | 12.08 | 12.36 | 104,368 | +0.29(+2.39%) |
Nov 05, 2012 | 11.88 | 12.09 | 11.82 | 12.08 | 197,481 | +0.23(+1.95%) |
Nov 02, 2012 | 11.93 | 11.98 | 11.65 | 11.84 | 257,981 | -0.05(-0.42%) |
Nov 01, 2012 | 11.84 | 11.95 | 11.65 | 11.89 | 186,049 | +0.09(+0.77%) |
Oct 31, 2012 | 11.79 | 11.98 | 11.58 | 11.80 | 126,440 | +0.06(+0.49%) |
Oct 26, 2012 | 11.98 | 11.75 | 11.75 | 11.75 | 104,799 | -0.21(-1.79%) |
Oct 25, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 168,436 | +0.39(+3.35%) |
Oct 24, 2012 | 11.78 | 11.79 | 11.52 | 11.57 | 123,464 | -0.18(-1.54%) |
Oct 23, 2012 | 11.47 | 11.85 | 11.31 | 11.75 | 170,559 | +0.34(+2.96%) |
Oct 19, 2012 | 11.77 | 11.83 | 11.27 | 11.42 | 181,868 | -0.45(-3.83%) |
Oct 18, 2012 | 12.18 | 12.18 | 11.84 | 11.87 | 106,925 | -0.29(-2.38%) |
Oct 17, 2012 | 12.23 | 12.36 | 12.07 | 12.16 | 211,024 | -0.07(-0.61%) |
Oct 16, 2012 | 12.17 | 12.25 | 12.02 | 12.23 | 114,887 | +0.10(+0.82%) |
Oct 15, 2012 | 11.82 | 12.14 | 11.78 | 12.13 | 102,965 | +0.31(+2.65%) |
Oct 12, 2012 | 12.02 | 12.11 | 11.78 | 11.82 | 85,020 | -0.21(-1.72%) |
Oct 11, 2012 | 12.17 | 12.31 | 12.03 | 12.03 | 86,115 | -0.07(-0.55%) |
Oct 10, 2012 | 11.96 | 12.12 | 11.96 | 12.09 | 91,773 | +0.12(+0.97%) |
Oct 09, 2012 | 12.03 | 12.07 | 11.80 | 11.98 | 124,107 | -0.06(-0.48%) |
Oct 08, 2012 | 11.87 | 12.14 | 11.76 | 12.03 | 140,043 | +0.10(+0.83%) |
Oct 05, 2012 | 12.38 | 12.46 | 11.89 | 11.94 | 227,871 | -0.44(-3.54%) |
Oct 04, 2012 | 12.50 | 12.59 | 12.32 | 12.37 | 297,073 | -0.05(-0.40%) |
Oct 03, 2012 | 12.36 | 12.63 | 12.31 | 12.42 | 276,205 | +0.07(+0.53%) |
Oct 02, 2012 | 11.99 | 12.36 | 11.88 | 12.36 | 646,664 | +0.40(+3.31%) |
Oct 01, 2012 | 12.24 | 12.28 | 11.91 | 11.96 | 423,578 | -0.26(-2.09%) |
Sep 28, 2012 | 12.22 | 12.26 | 12.08 | 12.22 | 282,587 | -0.08(-0.67%) |
Sep 27, 2012 | 12.05 | 12.35 | 12.00 | 12.30 | 114,622 | +0.29(+2.41%) |
Sep 26, 2012 | 12.13 | 12.14 | 11.88 | 12.01 | 157,388 | -0.08(-0.68%) |
Sep 25, 2012 | 12.17 | 12.35 | 12.02 | 12.09 | 236,014 | -0.01(-0.07%) |
Sep 24, 2012 | 12.02 | 12.24 | 11.94 | 12.10 | 161,206 | +0.02(+0.21%) |
Sep 21, 2012 | 12.26 | 12.30 | 12.06 | 12.08 | 477,202 | +0.02(+0.14%) |
Sep 20, 2012 | 12.03 | 12.08 | 11.82 | 12.06 | 172,634 | -0.06(-0.48%) |
Sep 19, 2012 | 12.08 | 12.15 | 11.95 | 12.12 | 139,419 | +0.06(+0.48%) |
Sep 18, 2012 | 11.89 | 12.06 | 11.57 | 12.06 | 209,933 | +0.12(+1.04%) |
Sep 17, 2012 | 12.38 | 12.46 | 11.84 | 11.94 | 298,084 | -0.57(-4.55%) |
Sep 14, 2012 | 12.55 | 12.56 | 12.29 | 12.50 | 218,248 | +0.01(+0.07%) |
Sep 13, 2012 | 12.46 | 12.51 | 12.41 | 12.50 | 215,259 | +0.03(+0.26%) |
Sep 12, 2012 | 12.50 | 12.55 | 12.42 | 12.46 | 197,772 | -0.04(-0.33%) |
Sep 11, 2012 | 12.55 | 12.55 | 12.40 | 12.50 | 207,347 | -0.04(-0.33%) |
Sep 10, 2012 | 12.40 | 12.73 | 12.31 | 12.55 | 356,453 | +0.17(+1.40%) |
Sep 07, 2012 | 12.42 | 12.44 | 12.31 | 12.37 | 202,291 | -0.01(-0.07%) |
Sep 06, 2012 | 12.27 | 12.43 | 12.22 | 12.38 | 303,335 | +0.15(+1.21%) |
Sep 05, 2012 | 12.07 | 12.26 | 12.05 | 12.23 | 260,313 | +0.05(+0.41%) |
Sep 04, 2012 | 11.94 | 12.19 | 11.79 | 12.18 | 269,447 | +0.27(+2.29%) |
Aug 31, 2012 | 11.97 | 12.03 | 11.66 | 11.91 | 162,998 | +0.04(+0.35%) |
Aug 30, 2012 | 11.94 | 11.98 | 11.79 | 11.87 | 121,203 | -0.18(-1.51%) |
Aug 29, 2012 | 11.75 | 12.07 | 11.75 | 12.05 | 173,350 | +0.40(+3.40%) |
Aug 27, 2012 | 11.63 | 11.79 | 11.61 | 11.65 | 162,201 | +0.10(+0.86%) |
Aug 24, 2012 | 11.59 | 11.64 | 11.42 | 11.56 | 219,185 | -0.08(-0.71%) |
Aug 23, 2012 | 11.81 | 11.81 | 11.51 | 11.64 | 221,436 | -0.17(-1.40%) |
Aug 22, 2012 | 11.90 | 12.01 | 11.70 | 11.80 | 290,768 | -0.14(-1.17%) |
Aug 21, 2012 | 11.86 | 12.12 | 11.57 | 11.94 | 181,193 | +0.12(+0.98%) |
Aug 20, 2012 | 11.82 | 11.90 | 11.72 | 11.83 | 125,004 | -0.04(-0.35%) |
Aug 17, 2012 | 11.82 | 11.93 | 11.75 | 11.87 | 227,868 | +0.01(+0.07%) |
Aug 16, 2012 | 11.76 | 11.97 | 11.64 | 11.86 | 230,319 | +0.05(+0.42%) |
Aug 15, 2012 | 11.46 | 11.81 | 11.46 | 11.81 | 173,588 | +0.30(+2.58%) |
Aug 14, 2012 | 11.59 | 11.68 | 11.46 | 11.51 | 164,994 | -0.05(-0.43%) |
Aug 13, 2012 | 11.60 | 11.60 | 11.36 | 11.56 | 144,255 | -0.05(-0.43%) |
Aug 10, 2012 | 11.75 | 11.75 | 11.38 | 11.61 | 132,560 | -0.12(-1.05%) |
Aug 09, 2012 | 11.69 | 11.92 | 11.61 | 11.74 | 339,741 | +0.02(+0.14%) |
Aug 08, 2012 | 11.58 | 11.89 | 11.54 | 11.72 | 296,725 | +0.06(+0.49%) |
Aug 07, 2012 | 11.62 | 11.80 | 11.58 | 11.66 | 387,109 | -0.09(-0.77%) |
Aug 06, 2012 | 11.41 | 11.76 | 11.41 | 11.75 | 343,061 | +0.34(+2.96%) |
Aug 03, 2012 | 11.42 | 11.74 | 10.90 | 11.42 | 340,152 | +0.24(+2.14%) |
Aug 02, 2012 | 11.16 | 11.29 | 11.10 | 11.18 | 478,900 | +0.04(+0.37%) |
Aug 01, 2012 | 11.18 | 11.27 | 10.99 | 11.13 | 296,378 | +0.02(+0.22%) |
Jul 31, 2012 | 11.23 | 11.52 | 11.08 | 11.11 | 266,573 | -0.13(-1.18%) |
Jul 30, 2012 | 11.52 | 11.52 | 11.13 | 11.24 | 195,018 | -0.25(-2.16%) |
Jul 27, 2012 | 11.08 | 11.51 | 11.00 | 11.49 | 257,785 | +0.49(+4.43%) |
Jul 26, 2012 | 10.98 | 11.08 | 10.76 | 11.00 | 248,463 | +0.18(+1.68%) |
Jul 25, 2012 | 10.91 | 10.96 | 10.75 | 10.82 | 192,205 | +0.01(+0.08%) |
Jul 24, 2012 | 10.91 | 10.97 | 10.72 | 10.81 | 289,971 | -0.10(-0.91%) |
Jul 23, 2012 | 10.80 | 11.04 | 10.80 | 10.91 | 205,744 | -0.07(-0.60%) |
Jul 20, 2012 | 11.04 | 11.04 | 10.85 | 10.98 | 214,818 | -0.16(-1.41%) |
Jul 19, 2012 | 11.25 | 11.28 | 11.11 | 11.13 | 144,587 | -0.11(-0.95%) |
Jul 18, 2012 | 11.09 | 11.30 | 11.09 | 11.24 | 234,472 | +0.13(+1.19%) |
Jul 17, 2012 | 11.10 | 11.12 | 10.96 | 11.11 | 140,419 | +0.09(+0.82%) |
Jul 16, 2012 | 11.01 | 11.11 | 10.94 | 11.02 | 175,887 | -0.06(-0.52%) |
Jul 13, 2012 | 10.98 | 11.13 | 10.90 | 11.08 | 154,269 | +0.11(+0.98%) |
Jul 12, 2012 | 10.69 | 11.06 | 10.69 | 10.97 | 514,628 | +0.27(+2.55%) |
Jul 11, 2012 | 10.51 | 10.74 | 10.51 | 10.70 | 230,390 | +0.17(+1.65%) |
Jul 10, 2012 | 10.68 | 10.71 | 10.45 | 10.52 | 191,512 | -0.13(-1.24%) |
Jul 09, 2012 | 10.57 | 10.79 | 10.56 | 10.66 | 142,841 | +0.03(+0.31%) |
Jul 06, 2012 | 10.59 | 10.68 | 10.55 | 10.62 | 200,788 | -0.09(-0.85%) |
Jul 05, 2012 | 10.90 | 10.94 | 10.66 | 10.71 | 175,340 | -0.20(-1.81%) |
Jul 03, 2012 | 10.78 | 10.94 | 10.68 | 10.91 | 206,114 | +0.10(+0.92%) |
Jul 02, 2012 | 10.47 | 10.83 | 10.39 | 10.81 | 371,364 | +0.33(+3.15%) |
Jun 29, 2012 | 10.47 | 10.48 | 10.42 | 10.48 | 407,450 | +0.14(+1.36%) |
Jun 28, 2012 | 10.23 | 10.40 | 10.22 | 10.34 | 319,824 | +0.00(+0.00%) |
Jun 27, 2012 | 10.21 | 10.40 | 10.05 | 10.34 | 243,692 | +0.14(+1.38%) |
Jun 26, 2012 | 10.01 | 10.23 | 9.855 | 10.20 | 271,308 | +0.17(+1.73%) |
Jun 25, 2012 | 10.14 | 10.24 | 10.02 | 10.03 | 156,014 | -0.27(-2.64%) |
Jun 22, 2012 | 10.14 | 10.31 | 10.01 | 10.30 | 490,973 | +0.19(+1.88%) |
Jun 21, 2012 | 10.06 | 10.22 | 9.995 | 10.11 | 510,708 | +0.21(+2.17%) |
Jun 20, 2012 | 9.608 | 9.971 | 9.451 | 9.896 | 362,071 | +0.31(+3.18%) |
Jun 19, 2012 | 9.228 | 9.599 | 9.228 | 9.591 | 484,973 | +0.45(+4.87%) |
Jun 18, 2012 | 9.046 | 9.257 | 9.005 | 9.145 | 1,695,264 | +0.06(+0.64%) |
Jun 15, 2012 | 8.980 | 9.236 | 8.939 | 9.088 | 1,251,483 | +0.17(+1.94%) |
Jun 14, 2012 | 8.766 | 8.918 | 8.683 | 8.914 | 752,145 | +0.18(+2.08%) |
Jun 13, 2012 | 9.005 | 9.022 | 8.691 | 8.733 | 407,942 | -0.30(-3.29%) |
Jun 12, 2012 | 9.137 | 9.137 | 8.988 | 9.030 | 260,348 | -0.06(-0.64%) |
Jun 11, 2012 | 9.591 | 9.591 | 9.071 | 9.088 | 285,334 | -0.42(-4.43%) |
Jun 08, 2012 | 9.459 | 9.583 | 9.376 | 9.508 | 138,776 | +0.01(+0.09%) |
Jun 07, 2012 | 9.492 | 9.583 | 9.327 | 9.500 | 324,787 | +0.12(+1.32%) |
Jun 06, 2012 | 9.063 | 9.397 | 8.947 | 9.376 | 259,105 | +0.35(+3.84%) |
Jun 05, 2012 | 8.856 | 9.038 | 8.741 | 9.030 | 195,170 | +0.12(+1.30%) |
Jun 04, 2012 | 8.955 | 9.112 | 8.749 | 8.914 | 332,227 | -0.03(-0.37%) |
Jun 01, 2012 | 8.782 | 8.980 | 8.782 | 8.947 | 279,069 | -0.02(-0.28%) |
May 31, 2012 | 8.898 | 9.046 | 8.749 | 8.972 | 450,990 | +0.07(+0.74%) |
May 30, 2012 | 8.955 | 8.980 | 8.790 | 8.906 | 176,216 | -0.14(-1.55%) |
May 29, 2012 | 9.121 | 9.121 | 8.774 | 9.046 | 241,135 | -0.02(-0.27%) |
May 25, 2012 | 9.046 | 9.088 | 8.931 | 9.071 | 134,203 | +0.04(+0.46%) |
May 24, 2012 | 9.178 | 9.178 | 8.856 | 9.030 | 132,698 | -0.12(-1.26%) |
May 23, 2012 | 8.997 | 9.154 | 8.914 | 9.145 | 140,234 | +0.07(+0.73%) |
May 22, 2012 | 9.071 | 9.236 | 8.997 | 9.079 | 319,638 | -0.01(-0.09%) |
May 21, 2012 | 8.832 | 9.121 | 8.733 | 9.088 | 164,782 | +0.26(+2.90%) |
May 18, 2012 | 8.947 | 8.955 | 8.675 | 8.832 | 492,935 | -0.15(-1.65%) |
May 17, 2012 | 9.096 | 9.162 | 8.964 | 8.980 | 199,519 | -0.15(-1.63%) |
May 16, 2012 | 9.170 | 9.253 | 9.030 | 9.129 | 368,469 | -0.02(-0.23%) |
May 15, 2012 | 9.030 | 9.269 | 8.972 | 9.149 | 168,014 | +0.09(+0.96%) |
May 14, 2012 | 9.079 | 9.137 | 9.022 | 9.063 | 164,437 | -0.08(-0.90%) |
May 11, 2012 | 9.121 | 9.244 | 9.005 | 9.145 | 384,325 | -0.05(-0.54%) |
May 10, 2012 | 9.261 | 9.319 | 9.153 | 9.195 | 162,688 | -0.03(-0.36%) |
May 09, 2012 | 9.203 | 9.302 | 9.112 | 9.228 | 294,571 | -0.08(-0.89%) |
May 08, 2012 | 9.104 | 9.327 | 9.088 | 9.310 | 226,804 | +0.12(+1.35%) |
May 07, 2012 | 9.162 | 9.277 | 9.088 | 9.187 | 218,461 | -0.01(-0.09%) |
May 04, 2012 | 9.393 | 9.434 | 9.178 | 9.195 | 218,603 | -0.24(-2.54%) |
May 03, 2012 | 9.608 | 9.649 | 9.385 | 9.434 | 303,312 | -0.21(-2.14%) |
May 02, 2012 | 9.376 | 9.649 | 9.368 | 9.641 | 292,183 | +0.20(+2.10%) |