Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.57 | 13.70 | 13.24 | 13.24 | 552,875 | -0.37(-2.71%) |
May 30, 2013 | 13.35 | 13.68 | 13.33 | 13.60 | 323,261 | +0.27(+2.04%) |
May 29, 2013 | 13.43 | 13.52 | 12.90 | 13.33 | 954,270 | -0.26(-1.89%) |
May 28, 2013 | 13.84 | 14.08 | 13.53 | 13.59 | 484,036 | -0.06(-0.46%) |
May 24, 2013 | 13.69 | 13.81 | 13.43 | 13.65 | 385,368 | -0.17(-1.26%) |
May 23, 2013 | 13.60 | 13.90 | 13.17 | 13.83 | 585,177 | -0.02(-0.17%) |
May 22, 2013 | 14.19 | 14.40 | 13.74 | 13.85 | 538,183 | -0.32(-2.23%) |
May 21, 2013 | 14.15 | 14.22 | 14.08 | 14.17 | 394,356 | -0.01(-0.07%) |
May 20, 2013 | 14.12 | 14.37 | 14.04 | 14.18 | 546,698 | +0.11(+0.76%) |
May 17, 2013 | 14.05 | 14.12 | 13.95 | 14.07 | 319,479 | +0.05(+0.35%) |
May 16, 2013 | 13.63 | 14.06 | 13.63 | 14.02 | 454,565 | +0.39(+2.85%) |
May 15, 2013 | 13.62 | 13.67 | 13.50 | 13.63 | 358,689 | +0.08(+0.61%) |
May 13, 2013 | 13.60 | 13.61 | 13.45 | 13.55 | 340,914 | -0.05(-0.36%) |
May 10, 2013 | 13.47 | 13.61 | 13.44 | 13.60 | 326,639 | +0.13(+0.97%) |
May 09, 2013 | 13.57 | 13.62 | 13.44 | 13.47 | 288,397 | -0.11(-0.82%) |
May 08, 2013 | 13.45 | 13.65 | 13.44 | 13.58 | 488,110 | +0.14(+1.05%) |
May 07, 2013 | 13.26 | 13.44 | 13.26 | 13.44 | 310,649 | +0.20(+1.54%) |
May 06, 2013 | 13.06 | 13.31 | 13.06 | 13.24 | 360,166 | +0.18(+1.41%) |
May 03, 2013 | 13.15 | 13.11 | 12.96 | 13.05 | 471,718 | +0.00(+0.04%) |
May 02, 2013 | 12.72 | 13.06 | 12.65 | 13.05 | 398,344 | +0.33(+2.64%) |
May 01, 2013 | 12.82 | 12.95 | 12.71 | 12.71 | 978,003 | -0.44(-3.36%) |
Apr 30, 2013 | 13.21 | 13.38 | 12.80 | 13.15 | 695,806 | -0.11(-0.84%) |
Apr 29, 2013 | 13.13 | 13.40 | 13.11 | 13.26 | 676,148 | +0.27(+2.09%) |
Apr 26, 2013 | 12.76 | 13.03 | 12.76 | 12.99 | 432,670 | +0.23(+1.79%) |
Apr 25, 2013 | 12.79 | 12.87 | 12.70 | 12.76 | 396,844 | +0.03(+0.23%) |
Apr 24, 2013 | 12.65 | 12.77 | 12.59 | 12.73 | 299,399 | +0.09(+0.69%) |
Apr 23, 2013 | 12.46 | 12.65 | 12.40 | 12.65 | 494,959 | +0.25(+2.04%) |
Apr 22, 2013 | 12.34 | 12.44 | 12.10 | 12.40 | 563,138 | +0.11(+0.91%) |
Apr 19, 2013 | 12.27 | 12.36 | 12.19 | 12.28 | 320,950 | +0.05(+0.44%) |
Apr 18, 2013 | 12.27 | 12.34 | 12.14 | 12.23 | 542,964 | +0.00(+0.04%) |
Apr 17, 2013 | 12.50 | 12.61 | 12.14 | 12.23 | 625,097 | -0.36(-2.89%) |
Apr 16, 2013 | 12.43 | 12.69 | 12.39 | 12.59 | 497,074 | +0.31(+2.53%) |
Apr 15, 2013 | 12.77 | 12.83 | 12.24 | 12.28 | 742,966 | -0.50(-3.95%) |
Apr 12, 2013 | 13.02 | 13.05 | 12.65 | 12.78 | 683,200 | -0.27(-2.05%) |
Apr 11, 2013 | 13.17 | 13.22 | 13.04 | 13.05 | 556,067 | -0.08(-0.63%) |
Apr 10, 2013 | 13.05 | 13.24 | 12.99 | 13.13 | 739,293 | +0.17(+1.27%) |
Apr 09, 2013 | 12.88 | 13.10 | 12.75 | 12.97 | 744,163 | +0.10(+0.75%) |
Apr 08, 2013 | 12.56 | 12.87 | 12.54 | 12.87 | 1,313,752 | +0.35(+2.83%) |
Apr 05, 2013 | 12.41 | 12.53 | 12.36 | 12.52 | 379,850 | -0.02(-0.19%) |
Apr 04, 2013 | 12.38 | 12.54 | 12.38 | 12.54 | 798,913 | +0.17(+1.33%) |
Apr 03, 2013 | 12.44 | 12.52 | 12.34 | 12.38 | 638,510 | -0.04(-0.35%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.33 | 12.42 | 615,029 | +0.06(+0.51%) |
Apr 01, 2013 | 12.55 | 12.55 | 12.28 | 12.36 | 668,208 | -0.17(-1.39%) |
Mar 28, 2013 | 12.38 | 12.53 | 12.32 | 12.53 | 1,168,632 | +0.15(+1.22%) |
Mar 27, 2013 | 12.22 | 12.38 | 12.20 | 12.38 | 569,791 | +0.14(+1.15%) |
Mar 26, 2013 | 12.08 | 12.29 | 12.06 | 12.24 | 1,055,403 | -0.28(-2.25%) |
Mar 25, 2013 | 12.53 | 12.66 | 12.46 | 12.52 | 1,390,145 | +0.00(+0.04%) |
Mar 22, 2013 | 12.38 | 12.52 | 12.38 | 12.52 | 920,444 | +0.16(+1.26%) |
Mar 21, 2013 | 12.50 | 12.56 | 12.36 | 12.36 | 784,040 | -0.14(-1.13%) |
Mar 20, 2013 | 12.54 | 12.57 | 12.50 | 12.50 | 520,404 | +0.01(+0.12%) |
Mar 19, 2013 | 12.60 | 12.64 | 12.42 | 12.49 | 845,138 | -0.04(-0.35%) |
Mar 18, 2013 | 12.60 | 12.63 | 12.42 | 12.53 | 764,786 | -0.10(-0.81%) |
Mar 15, 2013 | 12.66 | 12.70 | 12.62 | 12.63 | 586,231 | -0.02(-0.19%) |
Mar 14, 2013 | 12.66 | 12.71 | 12.62 | 12.66 | 638,314 | +0.00(+0.04%) |
Mar 13, 2013 | 12.59 | 12.69 | 12.54 | 12.65 | 839,241 | +0.03(+0.23%) |
Mar 12, 2013 | 12.61 | 12.67 | 12.58 | 12.62 | 1,642,611 | +0.13(+1.05%) |
Mar 11, 2013 | 12.37 | 12.52 | 12.36 | 12.49 | 1,104,352 | +0.17(+1.42%) |
Mar 08, 2013 | 12.36 | 12.45 | 12.32 | 12.32 | 5,859,214 | -0.51(-3.97%) |
Mar 07, 2013 | 12.76 | 12.94 | 12.74 | 12.83 | 385,539 | +0.09(+0.72%) |
Mar 06, 2013 | 12.82 | 12.89 | 12.70 | 12.73 | 283,874 | -0.04(-0.30%) |
Mar 05, 2013 | 12.73 | 12.96 | 12.70 | 12.77 | 407,308 | +0.13(+1.04%) |
Mar 04, 2013 | 12.67 | 12.78 | 12.58 | 12.64 | 400,881 | +0.07(+0.54%) |
Mar 01, 2013 | 12.49 | 12.68 | 12.43 | 12.57 | 377,109 | +0.05(+0.39%) |
Feb 28, 2013 | 12.49 | 12.58 | 12.42 | 12.53 | 314,355 | +0.10(+0.78%) |
Feb 27, 2013 | 12.30 | 12.59 | 12.30 | 12.43 | 362,215 | +0.16(+1.27%) |
Feb 26, 2013 | 12.23 | 12.41 | 12.23 | 12.27 | 406,747 | -0.19(-1.56%) |
Feb 22, 2013 | 12.44 | 12.71 | 12.32 | 12.47 | 457,273 | +0.19(+1.58%) |
Feb 21, 2013 | 12.45 | 12.52 | 12.22 | 12.27 | 594,414 | -0.18(-1.44%) |
Feb 20, 2013 | 13.05 | 13.09 | 12.38 | 12.45 | 960,541 | -0.59(-4.54%) |
Feb 19, 2013 | 12.62 | 13.07 | 12.58 | 13.05 | 663,413 | +0.47(+3.71%) |
Feb 15, 2013 | 12.60 | 12.61 | 12.45 | 12.58 | 374,104 | +0.00(+0.04%) |
Feb 14, 2013 | 12.43 | 12.62 | 12.40 | 12.57 | 447,135 | +0.18(+1.49%) |
Feb 13, 2013 | 12.37 | 12.47 | 12.32 | 12.39 | 369,177 | +0.07(+0.59%) |
Feb 12, 2013 | 12.20 | 12.47 | 12.18 | 12.32 | 599,741 | +0.17(+1.44%) |
Feb 11, 2013 | 11.96 | 12.21 | 11.93 | 12.14 | 498,073 | +0.24(+2.00%) |
Feb 08, 2013 | 11.90 | 11.98 | 11.80 | 11.90 | 426,483 | +0.06(+0.49%) |
Feb 07, 2013 | 11.68 | 11.97 | 11.65 | 11.85 | 946,523 | +0.38(+3.35%) |
Feb 06, 2013 | 11.62 | 11.62 | 11.41 | 11.46 | 188,999 | +0.03(+0.25%) |
Feb 04, 2013 | 11.48 | 11.52 | 11.31 | 11.43 | 286,718 | -0.04(-0.38%) |
Feb 01, 2013 | 11.38 | 11.50 | 11.34 | 11.48 | 243,628 | +0.13(+1.16%) |
Jan 31, 2013 | 11.35 | 11.39 | 11.29 | 11.35 | 156,184 | +0.00(+0.00%) |
Jan 30, 2013 | 11.34 | 11.40 | 11.23 | 11.35 | 189,007 | +0.01(+0.09%) |
Jan 29, 2013 | 11.24 | 11.36 | 11.17 | 11.34 | 177,384 | +0.11(+1.00%) |
Jan 28, 2013 | 11.16 | 11.23 | 11.11 | 11.23 | 210,992 | +0.07(+0.61%) |
Jan 25, 2013 | 11.18 | 11.24 | 11.13 | 11.16 | 238,814 | +0.03(+0.26%) |
Jan 24, 2013 | 11.27 | 11.27 | 11.08 | 11.13 | 211,935 | -0.10(-0.87%) |
Jan 23, 2013 | 11.24 | 11.24 | 11.16 | 11.23 | 262,634 | +0.04(+0.35%) |
Jan 22, 2013 | 11.08 | 11.22 | 11.08 | 11.19 | 294,549 | +0.12(+1.10%) |
Jan 18, 2013 | 11.08 | 11.14 | 11.00 | 11.06 | 260,873 | +0.00(+0.04%) |
Jan 17, 2013 | 11.05 | 11.13 | 10.97 | 11.06 | 326,999 | +0.08(+0.71%) |
Jan 16, 2013 | 10.92 | 11.02 | 10.81 | 10.98 | 165,033 | +0.06(+0.53%) |
Jan 15, 2013 | 11.02 | 11.06 | 10.91 | 10.92 | 197,602 | -0.09(-0.84%) |
Jan 14, 2013 | 10.86 | 11.12 | 10.80 | 11.02 | 276,177 | +0.15(+1.39%) |
Jan 11, 2013 | 10.97 | 10.97 | 10.79 | 10.87 | 171,694 | -0.07(-0.62%) |
Jan 10, 2013 | 10.84 | 10.99 | 10.76 | 10.93 | 217,027 | +0.11(+0.99%) |
Jan 09, 2013 | 10.72 | 10.84 | 10.68 | 10.83 | 262,750 | +0.11(+1.04%) |
Jan 08, 2013 | 10.66 | 10.73 | 10.51 | 10.72 | 218,038 | +0.08(+0.73%) |
Jan 07, 2013 | 10.58 | 10.71 | 10.45 | 10.64 | 198,422 | +0.06(+0.55%) |
Jan 04, 2013 | 10.58 | 10.64 | 10.56 | 10.58 | 183,331 | +0.00(+0.00%) |
Jan 03, 2013 | 10.53 | 10.58 | 10.42 | 10.58 | 257,329 | +0.07(+0.65%) |
Jan 02, 2013 | 10.48 | 10.55 | 10.08 | 10.51 | 348,654 | +0.43(+4.24%) |
Dec 31, 2012 | 9.866 | 10.15 | 9.778 | 10.08 | 405,011 | +0.27(+2.72%) |
Dec 28, 2012 | 9.919 | 10.01 | 9.817 | 9.817 | 333,299 | -0.18(-1.84%) |
Dec 27, 2012 | 10.12 | 10.20 | 9.890 | 10.00 | 264,544 | -0.13(-1.29%) |
Dec 26, 2012 | 10.22 | 10.42 | 10.10 | 10.13 | 385,846 | -0.09(-0.86%) |
Dec 24, 2012 | 10.09 | 10.37 | 10.09 | 10.22 | 291,068 | -0.09(-0.85%) |
Dec 21, 2012 | 10.21 | 10.38 | 10.04 | 10.31 | 507,626 | +0.08(+0.81%) |
Dec 20, 2012 | 10.17 | 10.30 | 10.17 | 10.22 | 275,443 | +0.03(+0.29%) |
Dec 19, 2012 | 10.18 | 10.22 | 10.01 | 10.20 | 237,292 | +0.01(+0.10%) |
Dec 18, 2012 | 10.08 | 10.20 | 10.00 | 10.19 | 276,644 | +0.12(+1.21%) |
Dec 17, 2012 | 10.11 | 10.23 | 9.914 | 10.06 | 372,355 | -0.06(-0.58%) |
Dec 14, 2012 | 10.27 | 10.35 | 10.06 | 10.12 | 204,263 | -0.18(-1.74%) |
Dec 13, 2012 | 10.15 | 10.34 | 10.09 | 10.30 | 461,434 | -0.49(-4.50%) |
Dec 12, 2012 | 10.95 | 10.95 | 10.71 | 10.79 | 436,796 | -0.12(-1.11%) |
Dec 11, 2012 | 10.76 | 10.96 | 10.75 | 10.91 | 404,974 | +0.20(+1.86%) |
Dec 10, 2012 | 10.59 | 10.74 | 10.56 | 10.71 | 317,055 | +0.15(+1.38%) |
Dec 07, 2012 | 10.81 | 10.81 | 10.49 | 10.56 | 402,261 | -0.00(-0.05%) |
Dec 06, 2012 | 10.39 | 10.60 | 10.38 | 10.57 | 321,951 | +0.28(+2.74%) |
Dec 05, 2012 | 10.37 | 10.41 | 10.23 | 10.29 | 195,438 | -0.06(-0.61%) |
Dec 04, 2012 | 10.41 | 10.41 | 10.24 | 10.35 | 196,391 | -0.16(-1.48%) |
Nov 30, 2012 | 10.51 | 10.62 | 10.46 | 10.51 | 371,090 | +0.13(+1.26%) |
Nov 29, 2012 | 10.27 | 10.46 | 10.26 | 10.38 | 250,820 | +0.18(+1.81%) |
Nov 28, 2012 | 10.24 | 10.30 | 10.11 | 10.19 | 303,698 | -0.08(-0.76%) |
Nov 27, 2012 | 10.15 | 10.31 | 10.11 | 10.27 | 254,972 | +0.14(+1.39%) |
Nov 26, 2012 | 10.20 | 10.21 | 9.953 | 10.13 | 247,533 | -0.11(-1.09%) |
Nov 23, 2012 | 10.24 | 10.24 | 10.14 | 10.24 | 113,164 | +0.05(+0.48%) |
Nov 21, 2012 | 10.10 | 10.20 | 9.992 | 10.19 | 160,203 | +0.17(+1.65%) |
Nov 20, 2012 | 10.20 | 10.30 | 9.919 | 10.03 | 264,171 | +0.01(+0.10%) |
Nov 19, 2012 | 9.943 | 10.18 | 9.919 | 10.02 | 308,248 | +0.15(+1.53%) |
Nov 16, 2012 | 9.468 | 9.904 | 9.438 | 9.866 | 494,106 | +0.43(+4.53%) |
Nov 15, 2012 | 8.919 | 9.463 | 8.919 | 9.438 | 466,851 | +0.49(+5.42%) |
Nov 14, 2012 | 9.511 | 9.574 | 8.662 | 8.953 | 1,235,270 | -0.68(-7.06%) |
Nov 13, 2012 | 9.919 | 9.938 | 9.613 | 9.633 | 477,437 | -0.34(-3.36%) |
Nov 12, 2012 | 9.977 | 10.04 | 9.842 | 9.968 | 165,550 | +0.01(+0.15%) |
Nov 09, 2012 | 9.953 | 10.07 | 9.754 | 9.953 | 522,039 | -0.09(-0.87%) |
Nov 08, 2012 | 10.22 | 10.38 | 10.04 | 10.04 | 317,022 | -0.18(-1.76%) |
Nov 07, 2012 | 10.56 | 10.63 | 10.07 | 10.22 | 603,986 | -0.41(-3.84%) |
Nov 06, 2012 | 10.76 | 10.81 | 10.59 | 10.63 | 346,096 | -0.04(-0.41%) |
Nov 05, 2012 | 10.78 | 10.85 | 10.62 | 10.67 | 227,877 | -0.08(-0.77%) |
Nov 02, 2012 | 10.84 | 10.91 | 10.75 | 10.75 | 174,649 | -0.07(-0.67%) |
Nov 01, 2012 | 10.83 | 10.95 | 10.74 | 10.83 | 244,087 | +0.02(+0.22%) |
Oct 31, 2012 | 10.64 | 10.83 | 10.64 | 10.80 | 294,969 | +0.26(+2.44%) |
Oct 26, 2012 | 10.48 | 10.55 | 10.55 | 10.55 | 146,854 | +0.06(+0.56%) |
Oct 25, 2012 | 10.58 | 10.67 | 10.44 | 10.49 | 151,336 | -0.01(-0.14%) |
Oct 24, 2012 | 10.53 | 10.63 | 10.40 | 10.50 | 266,002 | +0.00(+0.00%) |
Oct 23, 2012 | 10.57 | 10.61 | 10.38 | 10.50 | 262,735 | -0.19(-1.77%) |
Oct 19, 2012 | 10.75 | 10.76 | 10.62 | 10.69 | 244,338 | -0.09(-0.81%) |
Oct 18, 2012 | 10.88 | 10.88 | 10.77 | 10.78 | 158,110 | -0.10(-0.89%) |
Oct 17, 2012 | 10.71 | 10.88 | 10.71 | 10.88 | 282,965 | +0.14(+1.27%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.70 | 10.74 | 210,144 | +0.02(+0.23%) |
Oct 15, 2012 | 10.80 | 10.80 | 10.36 | 10.72 | 712,942 | -0.10(-0.94%) |
Oct 12, 2012 | 11.05 | 11.05 | 10.75 | 10.82 | 421,950 | -0.20(-1.81%) |
Oct 11, 2012 | 11.09 | 11.15 | 10.95 | 11.02 | 350,454 | +0.02(+0.18%) |
Oct 10, 2012 | 11.28 | 11.29 | 10.92 | 11.00 | 626,823 | -0.31(-2.75%) |
Oct 09, 2012 | 11.60 | 11.63 | 11.25 | 11.31 | 440,310 | -0.30(-2.59%) |
Oct 08, 2012 | 11.67 | 11.67 | 11.59 | 11.61 | 137,314 | -0.08(-0.71%) |
Oct 05, 2012 | 11.71 | 11.74 | 11.60 | 11.69 | 287,742 | +0.00(+0.00%) |
Oct 04, 2012 | 11.66 | 11.71 | 11.64 | 11.69 | 297,406 | +0.05(+0.46%) |
Oct 03, 2012 | 11.73 | 11.73 | 11.60 | 11.64 | 347,489 | -0.08(-0.70%) |
Oct 02, 2012 | 11.73 | 11.75 | 11.61 | 11.72 | 374,437 | +0.05(+0.46%) |
Oct 01, 2012 | 11.60 | 11.68 | 11.55 | 11.67 | 360,584 | +0.08(+0.71%) |
Sep 28, 2012 | 11.69 | 11.70 | 11.40 | 11.58 | 950,562 | -0.10(-0.83%) |
Sep 27, 2012 | 11.61 | 11.75 | 11.59 | 11.68 | 572,211 | +0.13(+1.09%) |
Sep 26, 2012 | 11.65 | 11.69 | 11.48 | 11.56 | 867,271 | -0.60(-4.91%) |
Sep 25, 2012 | 12.18 | 12.23 | 12.09 | 12.15 | 1,246,415 | -0.03(-0.28%) |
Sep 24, 2012 | 12.07 | 12.21 | 12.05 | 12.19 | 1,020,548 | +0.14(+1.13%) |
Sep 21, 2012 | 11.97 | 12.06 | 11.96 | 12.05 | 6,554,108 | -0.26(-2.13%) |
Sep 20, 2012 | 12.21 | 12.35 | 12.16 | 12.31 | 751,577 | +0.22(+1.81%) |
Sep 19, 2012 | 12.04 | 12.38 | 12.04 | 12.09 | 865,073 | +0.12(+0.97%) |
Sep 18, 2012 | 12.17 | 12.19 | 11.90 | 11.98 | 1,047,447 | -0.15(-1.24%) |
Sep 17, 2012 | 11.92 | 12.25 | 11.90 | 12.13 | 293,612 | +0.23(+1.96%) |
Sep 14, 2012 | 11.88 | 12.01 | 11.76 | 11.90 | 334,496 | +0.25(+2.17%) |
Sep 13, 2012 | 11.45 | 11.75 | 11.36 | 11.64 | 371,113 | +0.24(+2.13%) |
Sep 12, 2012 | 11.50 | 11.62 | 11.38 | 11.40 | 207,433 | -0.05(-0.47%) |
Sep 11, 2012 | 11.39 | 11.61 | 11.39 | 11.45 | 223,474 | +0.09(+0.77%) |
Sep 10, 2012 | 11.18 | 11.41 | 11.14 | 11.37 | 189,899 | +0.20(+1.78%) |
Sep 07, 2012 | 11.10 | 11.17 | 11.08 | 11.17 | 132,397 | +0.10(+0.88%) |
Sep 06, 2012 | 11.08 | 11.17 | 11.05 | 11.07 | 169,605 | +0.02(+0.22%) |
Sep 05, 2012 | 11.08 | 11.10 | 11.05 | 11.05 | 90,775 | -0.01(-0.13%) |
Sep 04, 2012 | 11.14 | 11.14 | 11.01 | 11.06 | 248,779 | -0.06(-0.52%) |
Aug 31, 2012 | 11.15 | 11.16 | 11.04 | 11.12 | 157,109 | +0.04(+0.35%) |
Aug 30, 2012 | 11.12 | 11.17 | 11.07 | 11.08 | 87,161 | -0.09(-0.78%) |
Aug 29, 2012 | 11.18 | 11.18 | 11.14 | 11.17 | 121,590 | +0.10(+0.88%) |
Aug 27, 2012 | 11.16 | 11.17 | 11.07 | 11.07 | 79,311 | -0.06(-0.52%) |
Aug 24, 2012 | 11.07 | 11.16 | 11.07 | 11.13 | 56,375 | +0.04(+0.35%) |
Aug 23, 2012 | 11.12 | 11.13 | 11.08 | 11.09 | 48,612 | -0.01(-0.13%) |
Aug 22, 2012 | 11.13 | 11.16 | 11.07 | 11.10 | 46,381 | -0.02(-0.17%) |
Aug 21, 2012 | 11.09 | 11.18 | 11.07 | 11.12 | 71,587 | +0.05(+0.44%) |
Aug 20, 2012 | 11.16 | 11.17 | 10.96 | 11.07 | 177,895 | -0.10(-0.91%) |
Aug 17, 2012 | 11.12 | 11.19 | 11.12 | 11.18 | 77,103 | +0.01(+0.13%) |
Aug 16, 2012 | 11.14 | 11.17 | 11.09 | 11.16 | 65,985 | -0.00(-0.04%) |
Aug 15, 2012 | 11.13 | 11.17 | 11.12 | 11.17 | 78,901 | +0.01(+0.13%) |
Aug 14, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 109,419 | -0.01(-0.13%) |
Aug 13, 2012 | 11.13 | 11.17 | 11.02 | 11.17 | 103,821 | +0.00(+0.04%) |
Aug 10, 2012 | 11.17 | 11.17 | 11.12 | 11.16 | 124,274 | -0.00(-0.04%) |
Aug 09, 2012 | 11.11 | 11.17 | 11.11 | 11.17 | 104,896 | +0.06(+0.52%) |
Aug 08, 2012 | 11.09 | 11.12 | 11.03 | 11.11 | 114,598 | +0.01(+0.13%) |
Aug 07, 2012 | 10.92 | 11.11 | 10.91 | 11.09 | 133,017 | +0.19(+1.74%) |
Aug 06, 2012 | 10.88 | 10.98 | 10.88 | 10.90 | 141,925 | +0.07(+0.63%) |
Aug 03, 2012 | 10.75 | 11.07 | 10.75 | 10.84 | 153,886 | +0.15(+1.36%) |
Aug 02, 2012 | 10.76 | 10.84 | 10.68 | 10.69 | 137,062 | -0.10(-0.95%) |
Aug 01, 2012 | 10.98 | 11.14 | 10.77 | 10.79 | 188,791 | -0.06(-0.58%) |
Jul 31, 2012 | 11.11 | 11.11 | 10.81 | 10.86 | 194,270 | -0.17(-1.50%) |
Jul 30, 2012 | 10.92 | 11.07 | 10.92 | 11.02 | 123,800 | +0.11(+0.98%) |
Jul 27, 2012 | 10.77 | 10.96 | 10.70 | 10.91 | 91,352 | +0.18(+1.72%) |
Jul 26, 2012 | 10.82 | 10.82 | 10.71 | 10.73 | 105,566 | +0.03(+0.32%) |
Jul 25, 2012 | 10.78 | 10.83 | 10.69 | 10.70 | 103,856 | -0.01(-0.09%) |
Jul 24, 2012 | 10.84 | 10.84 | 10.69 | 10.71 | 139,732 | -0.11(-0.99%) |
Jul 23, 2012 | 10.70 | 10.87 | 10.68 | 10.81 | 84,145 | +0.10(+0.95%) |
Jul 20, 2012 | 10.81 | 10.88 | 10.69 | 10.71 | 113,341 | -0.13(-1.21%) |
Jul 19, 2012 | 11.07 | 11.11 | 10.80 | 10.84 | 162,330 | -0.25(-2.23%) |
Jul 18, 2012 | 11.09 | 11.13 | 11.05 | 11.09 | 88,034 | -0.00(-0.04%) |
Jul 17, 2012 | 10.92 | 11.14 | 10.78 | 11.09 | 178,346 | +0.20(+1.83%) |
Jul 16, 2012 | 10.82 | 10.90 | 10.78 | 10.89 | 75,167 | +0.07(+0.67%) |
Jul 13, 2012 | 10.70 | 10.90 | 10.68 | 10.82 | 97,622 | +0.11(+1.00%) |
Jul 12, 2012 | 10.69 | 10.77 | 10.64 | 10.72 | 65,248 | -0.06(-0.59%) |
Jul 11, 2012 | 10.79 | 10.83 | 10.62 | 10.78 | 83,554 | -0.02(-0.22%) |
Jul 10, 2012 | 10.90 | 10.90 | 10.75 | 10.80 | 76,279 | -0.07(-0.63%) |
Jul 09, 2012 | 10.91 | 10.91 | 10.79 | 10.87 | 74,156 | +0.02(+0.18%) |
Jul 06, 2012 | 10.78 | 10.90 | 10.74 | 10.85 | 91,801 | -0.01(-0.13%) |
Jul 05, 2012 | 10.97 | 11.06 | 10.83 | 10.87 | 120,814 | -0.19(-1.71%) |
Jul 03, 2012 | 10.89 | 11.06 | 10.87 | 11.06 | 86,374 | +0.13(+1.20%) |
Jul 02, 2012 | 10.55 | 10.92 | 10.48 | 10.92 | 243,465 | +0.38(+3.64%) |
Jun 29, 2012 | 10.44 | 10.63 | 10.30 | 10.54 | 523,296 | +0.13(+1.26%) |
Jun 28, 2012 | 10.43 | 10.44 | 10.14 | 10.41 | 402,504 | -0.05(-0.51%) |
Jun 27, 2012 | 10.53 | 10.60 | 10.45 | 10.46 | 283,935 | -0.46(-4.22%) |
Jun 26, 2012 | 11.22 | 11.22 | 10.79 | 10.92 | 401,388 | -0.20(-1.79%) |
Jun 25, 2012 | 11.18 | 11.18 | 11.02 | 11.12 | 390,188 | +0.00(+0.00%) |
Jun 22, 2012 | 11.17 | 11.17 | 11.04 | 11.12 | 421,979 | -0.03(-0.26%) |
Jun 21, 2012 | 11.18 | 11.21 | 11.14 | 11.15 | 233,665 | -0.01(-0.13%) |
Jun 20, 2012 | 11.17 | 11.22 | 11.13 | 11.17 | 307,700 | +0.02(+0.22%) |
Jun 19, 2012 | 11.06 | 11.17 | 11.04 | 11.14 | 291,847 | +0.16(+1.46%) |
Jun 18, 2012 | 10.97 | 11.06 | 10.97 | 10.98 | 151,183 | +0.05(+0.49%) |
Jun 15, 2012 | 10.99 | 11.05 | 10.90 | 10.93 | 203,318 | -0.02(-0.18%) |
Jun 14, 2012 | 10.99 | 11.05 | 10.93 | 10.95 | 118,190 | +0.01(+0.09%) |
Jun 13, 2012 | 10.82 | 11.04 | 10.73 | 10.94 | 245,547 | +0.10(+0.94%) |
Jun 12, 2012 | 10.70 | 10.87 | 10.58 | 10.84 | 80,456 | +0.20(+1.87%) |
Jun 11, 2012 | 10.93 | 10.93 | 10.63 | 10.64 | 138,683 | -0.17(-1.57%) |
Jun 08, 2012 | 10.68 | 10.86 | 10.62 | 10.81 | 60,863 | +0.09(+0.82%) |
Jun 07, 2012 | 10.91 | 10.91 | 10.67 | 10.72 | 161,548 | -0.04(-0.41%) |
Jun 06, 2012 | 10.43 | 10.77 | 10.36 | 10.76 | 126,943 | +0.43(+4.18%) |
Jun 05, 2012 | 10.18 | 10.45 | 10.12 | 10.33 | 133,921 | +0.10(+1.00%) |
Jun 04, 2012 | 10.58 | 10.63 | 10.15 | 10.23 | 219,418 | -0.38(-3.57%) |