Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.94 | 16.22 | 15.77 | 15.77 | 325,152 | -0.31(-1.92%) |
May 30, 2013 | 15.95 | 16.15 | 15.89 | 16.08 | 329,545 | +0.24(+1.50%) |
May 29, 2013 | 15.92 | 15.96 | 15.59 | 15.85 | 274,878 | -0.24(-1.48%) |
May 28, 2013 | 16.29 | 16.39 | 15.96 | 16.08 | 188,546 | +0.27(+1.70%) |
May 24, 2013 | 15.82 | 15.89 | 15.59 | 15.82 | 362,749 | -0.20(-1.23%) |
May 23, 2013 | 15.66 | 16.01 | 15.59 | 16.01 | 436,084 | -0.01(-0.06%) |
May 22, 2013 | 16.63 | 16.86 | 15.88 | 16.02 | 739,264 | -0.57(-3.45%) |
May 21, 2013 | 16.54 | 16.69 | 16.48 | 16.59 | 245,005 | +0.06(+0.38%) |
May 20, 2013 | 16.45 | 16.65 | 16.45 | 16.53 | 449,873 | +0.01(+0.07%) |
May 17, 2013 | 16.32 | 16.52 | 16.31 | 16.52 | 291,697 | +0.32(+1.98%) |
May 16, 2013 | 16.30 | 16.44 | 16.15 | 16.20 | 303,959 | -0.15(-0.92%) |
May 15, 2013 | 16.15 | 16.42 | 16.14 | 16.35 | 311,928 | +0.49(+3.07%) |
May 13, 2013 | 15.86 | 15.94 | 15.76 | 15.86 | 257,927 | -0.06(-0.39%) |
May 10, 2013 | 15.76 | 15.93 | 15.73 | 15.93 | 458,723 | +0.21(+1.33%) |
May 09, 2013 | 15.84 | 15.87 | 15.69 | 15.72 | 178,735 | -0.12(-0.74%) |
May 08, 2013 | 15.61 | 15.83 | 15.60 | 15.83 | 105,897 | +0.13(+0.81%) |
May 07, 2013 | 15.48 | 15.71 | 15.43 | 15.71 | 201,801 | +0.29(+1.90%) |
May 06, 2013 | 15.26 | 15.44 | 15.24 | 15.41 | 434,274 | +0.14(+0.95%) |
May 03, 2013 | 15.19 | 15.37 | 14.88 | 15.27 | 308,264 | +0.39(+2.63%) |
May 02, 2013 | 14.70 | 14.91 | 14.64 | 14.88 | 274,790 | +0.29(+1.96%) |
May 01, 2013 | 15.05 | 15.05 | 14.58 | 14.59 | 645,861 | -0.56(-3.67%) |
Apr 30, 2013 | 14.89 | 15.15 | 14.80 | 15.15 | 303,852 | +0.27(+1.84%) |
Apr 29, 2013 | 14.76 | 14.93 | 14.73 | 14.87 | 264,111 | +0.22(+1.48%) |
Apr 26, 2013 | 14.75 | 14.78 | 14.63 | 14.66 | 256,098 | -0.13(-0.86%) |
Apr 25, 2013 | 14.72 | 14.92 | 14.69 | 14.78 | 370,197 | +0.14(+0.92%) |
Apr 24, 2013 | 14.55 | 14.67 | 14.50 | 14.65 | 167,132 | +0.11(+0.78%) |
Apr 23, 2013 | 14.40 | 14.57 | 14.29 | 14.54 | 397,940 | +0.30(+2.10%) |
Apr 22, 2013 | 14.17 | 14.30 | 13.89 | 14.24 | 291,351 | +0.08(+0.56%) |
Apr 19, 2013 | 13.93 | 14.18 | 13.78 | 14.16 | 325,397 | +0.41(+3.01%) |
Apr 18, 2013 | 13.98 | 14.00 | 13.64 | 13.74 | 315,209 | -0.17(-1.24%) |
Apr 17, 2013 | 14.15 | 14.16 | 13.72 | 13.92 | 387,123 | -0.46(-3.21%) |
Apr 16, 2013 | 14.17 | 14.40 | 14.06 | 14.38 | 409,969 | +0.45(+3.20%) |
Apr 15, 2013 | 14.74 | 14.76 | 13.89 | 13.93 | 1,322,683 | -0.96(-6.46%) |
Apr 12, 2013 | 14.91 | 14.95 | 14.74 | 14.89 | 540,888 | -0.10(-0.67%) |
Apr 11, 2013 | 14.88 | 15.11 | 14.86 | 14.99 | 992,220 | +0.10(+0.65%) |
Apr 10, 2013 | 14.56 | 14.90 | 14.56 | 14.90 | 1,185,090 | +0.41(+2.83%) |
Apr 09, 2013 | 14.53 | 14.61 | 14.36 | 14.49 | 390,228 | +0.00(+0.03%) |
Apr 08, 2013 | 14.28 | 14.49 | 14.16 | 14.48 | 322,123 | +0.21(+1.45%) |
Apr 05, 2013 | 13.91 | 14.28 | 13.83 | 14.28 | 982,013 | -0.02(-0.16%) |
Apr 04, 2013 | 14.15 | 14.30 | 14.11 | 14.30 | 431,779 | +0.18(+1.24%) |
Apr 03, 2013 | 14.67 | 14.68 | 14.05 | 14.12 | 884,374 | -0.48(-3.30%) |
Apr 02, 2013 | 14.79 | 14.89 | 14.52 | 14.60 | 592,721 | -0.10(-0.68%) |
Apr 01, 2013 | 15.01 | 15.03 | 14.62 | 14.70 | 828,631 | -0.31(-2.08%) |
Mar 28, 2013 | 14.84 | 15.05 | 14.81 | 15.02 | 291,634 | +0.19(+1.26%) |
Mar 27, 2013 | 14.61 | 14.85 | 14.49 | 14.83 | 273,671 | +0.06(+0.38%) |
Mar 26, 2013 | 14.72 | 14.78 | 14.62 | 14.77 | 360,405 | +0.19(+1.32%) |
Mar 25, 2013 | 14.74 | 14.84 | 14.46 | 14.58 | 751,363 | -0.08(-0.56%) |
Mar 22, 2013 | 14.67 | 14.70 | 14.61 | 14.66 | 401,918 | +0.10(+0.72%) |
Mar 21, 2013 | 14.60 | 14.78 | 14.48 | 14.56 | 701,264 | -0.25(-1.71%) |
Mar 20, 2013 | 14.71 | 14.85 | 14.65 | 14.81 | 567,606 | +0.27(+1.86%) |
Mar 19, 2013 | 14.69 | 14.72 | 14.30 | 14.54 | 572,143 | -0.03(-0.22%) |
Mar 18, 2013 | 14.46 | 14.73 | 14.42 | 14.57 | 300,760 | -0.14(-0.93%) |
Mar 15, 2013 | 14.69 | 14.75 | 14.62 | 14.71 | 399,549 | -0.04(-0.29%) |
Mar 14, 2013 | 14.62 | 14.75 | 14.59 | 14.75 | 255,092 | +0.21(+1.44%) |
Mar 13, 2013 | 14.47 | 14.57 | 14.41 | 14.54 | 512,630 | +0.11(+0.75%) |
Mar 12, 2013 | 14.44 | 14.48 | 14.32 | 14.44 | 186,698 | -0.02(-0.15%) |
Mar 11, 2013 | 14.34 | 14.46 | 14.32 | 14.46 | 229,946 | +0.03(+0.21%) |
Mar 08, 2013 | 14.36 | 14.45 | 14.18 | 14.43 | 732,363 | +0.25(+1.80%) |
Mar 07, 2013 | 14.12 | 14.23 | 14.12 | 14.17 | 161,627 | +0.07(+0.50%) |
Mar 06, 2013 | 14.13 | 14.19 | 14.05 | 14.10 | 723,457 | +0.03(+0.23%) |
Mar 05, 2013 | 13.84 | 14.08 | 13.84 | 14.07 | 811,699 | +0.37(+2.71%) |
Mar 04, 2013 | 13.56 | 13.71 | 13.46 | 13.70 | 1,978,243 | +0.07(+0.51%) |
Mar 01, 2013 | 13.56 | 13.70 | 13.31 | 13.63 | 69,900,136 | -0.06(-0.45%) |
Feb 28, 2013 | 13.81 | 13.93 | 13.69 | 13.69 | 626,786 | -0.06(-0.46%) |
Feb 27, 2013 | 13.39 | 13.84 | 13.37 | 13.76 | 699,737 | +0.38(+2.84%) |
Feb 26, 2013 | 13.30 | 13.41 | 13.15 | 13.38 | 802,209 | -0.47(-3.37%) |
Feb 22, 2013 | 13.65 | 13.84 | 13.61 | 13.84 | 689,178 | +0.32(+2.34%) |
Feb 21, 2013 | 13.75 | 13.78 | 13.38 | 13.53 | 1,269,813 | -0.24(-1.73%) |
Feb 20, 2013 | 14.26 | 14.28 | 13.76 | 13.76 | 892,972 | -0.50(-3.52%) |
Feb 19, 2013 | 14.12 | 14.27 | 14.11 | 14.27 | 601,256 | +0.21(+1.46%) |
Feb 15, 2013 | 14.15 | 14.17 | 14.03 | 14.06 | 967,469 | -0.06(-0.43%) |
Feb 14, 2013 | 13.99 | 14.15 | 13.97 | 14.12 | 643,297 | +0.05(+0.37%) |
Feb 13, 2013 | 14.02 | 14.08 | 13.94 | 14.07 | 835,344 | +0.10(+0.72%) |
Feb 12, 2013 | 13.85 | 14.00 | 13.85 | 13.97 | 600,697 | +0.12(+0.85%) |
Feb 11, 2013 | 13.91 | 13.91 | 13.79 | 13.85 | 870,522 | -0.06(-0.42%) |
Feb 08, 2013 | 13.80 | 13.91 | 13.79 | 13.91 | 955,307 | +0.17(+1.26%) |
Feb 07, 2013 | 13.80 | 13.82 | 13.57 | 13.74 | 1,228,413 | -0.04(-0.30%) |
Feb 06, 2013 | 13.59 | 13.79 | 13.57 | 13.78 | 1,341,645 | +0.30(+2.24%) |
Feb 04, 2013 | 13.57 | 13.69 | 13.40 | 13.48 | 1,180,389 | -0.25(-1.84%) |
Feb 01, 2013 | 13.61 | 13.77 | 13.54 | 13.73 | 2,099,413 | +0.23(+1.68%) |
Jan 31, 2013 | 13.38 | 13.56 | 13.38 | 13.50 | 809,984 | +0.11(+0.84%) |
Jan 30, 2013 | 13.56 | 13.59 | 13.37 | 13.39 | 752,946 | -0.19(-1.38%) |
Jan 29, 2013 | 13.57 | 13.58 | 13.46 | 13.58 | 658,997 | +0.00(+0.00%) |
Jan 28, 2013 | 13.66 | 13.67 | 13.45 | 13.58 | 710,723 | -0.03(-0.23%) |
Jan 25, 2013 | 13.49 | 13.61 | 13.41 | 13.61 | 1,018,894 | +0.24(+1.79%) |
Jan 24, 2013 | 13.26 | 13.46 | 13.26 | 13.37 | 828,493 | +0.12(+0.94%) |
Jan 23, 2013 | 13.24 | 13.29 | 13.21 | 13.25 | 827,092 | +0.01(+0.06%) |
Jan 22, 2013 | 13.03 | 13.24 | 13.03 | 13.24 | 897,466 | +0.19(+1.48%) |
Jan 18, 2013 | 12.98 | 13.05 | 12.90 | 13.05 | 873,601 | +0.07(+0.56%) |
Jan 17, 2013 | 12.86 | 13.02 | 12.85 | 12.97 | 771,374 | +0.22(+1.71%) |
Jan 16, 2013 | 12.78 | 12.81 | 12.70 | 12.75 | 678,355 | -0.06(-0.45%) |
Jan 15, 2013 | 12.57 | 12.83 | 12.57 | 12.81 | 729,748 | +0.11(+0.90%) |
Jan 14, 2013 | 12.63 | 12.74 | 12.61 | 12.70 | 897,434 | +0.05(+0.40%) |
Jan 11, 2013 | 12.69 | 12.70 | 12.56 | 12.65 | 473,933 | -0.04(-0.28%) |
Jan 10, 2013 | 12.76 | 12.77 | 12.55 | 12.68 | 873,199 | +0.05(+0.40%) |
Jan 09, 2013 | 12.56 | 12.64 | 12.54 | 12.63 | 790,789 | +0.16(+1.25%) |
Jan 08, 2013 | 12.53 | 12.57 | 12.40 | 12.47 | 825,853 | -0.06(-0.49%) |
Jan 07, 2013 | 12.51 | 12.58 | 12.48 | 12.54 | 894,386 | -0.08(-0.63%) |
Jan 04, 2013 | 12.53 | 12.64 | 12.42 | 12.62 | 1,516,741 | +0.18(+1.42%) |
Jan 03, 2013 | 12.40 | 12.58 | 12.37 | 12.44 | 2,785,675 | +0.05(+0.41%) |
Jan 02, 2013 | 12.28 | 12.40 | 12.17 | 12.39 | 11,521,906 | +0.61(+5.15%) |
Dec 31, 2012 | 11.39 | 11.81 | 11.30 | 11.78 | 1,141,446 | +0.38(+3.36%) |
Dec 28, 2012 | 11.45 | 11.57 | 11.40 | 11.40 | 403,414 | -0.17(-1.48%) |
Dec 27, 2012 | 11.64 | 11.65 | 11.35 | 11.57 | 1,148,882 | -0.01(-0.06%) |
Dec 26, 2012 | 11.84 | 11.84 | 11.58 | 11.58 | 495,440 | -0.20(-1.74%) |
Dec 24, 2012 | 11.80 | 11.81 | 11.72 | 11.78 | 394,158 | -0.09(-0.76%) |
Dec 21, 2012 | 11.70 | 11.88 | 11.66 | 11.87 | 810,328 | -0.17(-1.40%) |
Dec 20, 2012 | 11.91 | 12.04 | 11.85 | 12.04 | 785,424 | +0.19(+1.62%) |
Dec 19, 2012 | 11.94 | 11.98 | 11.85 | 11.85 | 694,835 | -0.06(-0.53%) |
Dec 18, 2012 | 11.63 | 11.91 | 11.59 | 11.91 | 1,012,674 | +0.32(+2.80%) |
Dec 17, 2012 | 11.42 | 11.59 | 11.42 | 11.59 | 380,506 | +0.22(+1.90%) |
Dec 14, 2012 | 11.40 | 11.46 | 11.35 | 11.37 | 687,163 | -0.06(-0.49%) |
Dec 13, 2012 | 11.58 | 11.64 | 11.37 | 11.43 | 1,375,320 | -0.16(-1.35%) |
Dec 12, 2012 | 11.69 | 11.73 | 11.54 | 11.58 | 1,010,266 | -0.02(-0.18%) |
Dec 11, 2012 | 11.61 | 11.67 | 11.54 | 11.60 | 741,869 | +0.10(+0.90%) |
Dec 10, 2012 | 11.37 | 11.52 | 11.35 | 11.50 | 1,206,877 | +0.13(+1.10%) |
Dec 07, 2012 | 11.43 | 11.43 | 11.29 | 11.37 | 595,511 | +0.03(+0.22%) |
Dec 06, 2012 | 11.30 | 11.39 | 11.26 | 11.35 | 1,413,845 | +0.04(+0.38%) |
Dec 05, 2012 | 11.33 | 11.38 | 11.13 | 11.31 | 969,502 | +0.05(+0.42%) |
Dec 04, 2012 | 11.26 | 11.31 | 11.14 | 11.26 | 473,264 | -0.04(-0.39%) |
Nov 30, 2012 | 11.37 | 11.37 | 11.23 | 11.30 | 515,047 | -0.01(-0.10%) |
Nov 29, 2012 | 11.30 | 11.32 | 11.16 | 11.31 | 1,079,957 | +0.15(+1.37%) |
Nov 28, 2012 | 10.92 | 11.16 | 10.76 | 11.16 | 902,709 | +0.17(+1.52%) |
Nov 27, 2012 | 11.04 | 11.13 | 10.99 | 10.99 | 695,401 | -0.05(-0.47%) |
Nov 26, 2012 | 10.99 | 11.09 | 10.94 | 11.05 | 694,886 | -0.03(-0.27%) |
Nov 23, 2012 | 10.93 | 11.08 | 10.92 | 11.08 | 353,036 | +0.24(+2.17%) |
Nov 21, 2012 | 10.77 | 10.84 | 10.71 | 10.84 | 996,707 | +0.08(+0.75%) |
Nov 20, 2012 | 10.63 | 10.77 | 10.60 | 10.76 | 852,991 | +0.08(+0.77%) |
Nov 19, 2012 | 10.48 | 10.68 | 10.46 | 10.68 | 661,775 | +0.41(+4.01%) |
Nov 16, 2012 | 10.13 | 10.28 | 10.01 | 10.27 | 1,420,486 | +0.15(+1.49%) |
Nov 15, 2012 | 10.18 | 10.27 | 10.02 | 10.11 | 847,218 | -0.09(-0.89%) |
Nov 14, 2012 | 10.61 | 10.64 | 10.16 | 10.21 | 608,114 | -0.35(-3.30%) |
Nov 13, 2012 | 10.51 | 10.73 | 10.47 | 10.55 | 421,609 | -0.05(-0.51%) |
Nov 12, 2012 | 10.69 | 10.70 | 10.59 | 10.61 | 464,976 | -0.03(-0.27%) |
Nov 09, 2012 | 10.50 | 10.79 | 10.49 | 10.64 | 854,211 | +0.04(+0.39%) |
Nov 08, 2012 | 10.86 | 10.92 | 10.60 | 10.60 | 1,200,173 | -0.28(-2.59%) |
Nov 07, 2012 | 11.12 | 11.14 | 10.78 | 10.88 | 2,450,291 | -0.49(-4.31%) |
Nov 06, 2012 | 11.22 | 11.41 | 11.20 | 11.37 | 1,280,423 | +0.20(+1.81%) |
Nov 05, 2012 | 11.02 | 11.19 | 10.97 | 11.16 | 839,294 | +0.13(+1.14%) |
Nov 02, 2012 | 11.46 | 11.46 | 11.04 | 11.04 | 1,688,122 | -0.35(-3.07%) |
Nov 01, 2012 | 10.90 | 11.39 | 10.81 | 11.39 | 48,542,348 | +0.54(+4.95%) |
Oct 31, 2012 | 10.76 | 10.87 | 10.68 | 10.85 | 509,657 | +0.11(+0.99%) |
Oct 26, 2012 | 10.82 | 10.74 | 10.74 | 10.74 | 733,266 | -0.07(-0.66%) |
Oct 25, 2012 | 10.89 | 10.96 | 10.64 | 10.82 | 1,007,750 | +0.05(+0.49%) |
Oct 24, 2012 | 10.92 | 10.95 | 10.74 | 10.76 | 627,955 | -0.07(-0.62%) |
Oct 23, 2012 | 10.75 | 10.89 | 10.57 | 10.83 | 1,003,524 | -0.19(-1.70%) |
Oct 19, 2012 | 11.26 | 11.28 | 10.96 | 11.02 | 742,127 | -0.32(-2.85%) |
Oct 18, 2012 | 11.33 | 11.40 | 11.25 | 11.34 | 857,097 | -0.02(-0.18%) |
Oct 17, 2012 | 11.20 | 11.41 | 11.18 | 11.36 | 518,367 | +0.18(+1.58%) |
Oct 16, 2012 | 11.04 | 11.19 | 11.04 | 11.19 | 504,645 | +0.24(+2.18%) |
Oct 15, 2012 | 10.85 | 10.96 | 10.73 | 10.95 | 211,427 | +0.19(+1.74%) |
Oct 12, 2012 | 10.92 | 10.95 | 10.73 | 10.76 | 316,216 | -0.18(-1.66%) |
Oct 11, 2012 | 10.98 | 11.06 | 10.91 | 10.94 | 259,215 | +0.10(+0.94%) |
Oct 10, 2012 | 10.95 | 10.95 | 10.79 | 10.84 | 528,203 | -0.08(-0.74%) |
Oct 09, 2012 | 11.13 | 11.18 | 10.91 | 10.92 | 478,874 | -0.23(-2.03%) |
Oct 08, 2012 | 11.12 | 11.22 | 11.09 | 11.15 | 333,158 | -0.11(-0.95%) |
Oct 05, 2012 | 11.35 | 11.44 | 11.19 | 11.25 | 827,031 | +0.00(+0.01%) |
Oct 04, 2012 | 11.10 | 11.25 | 11.02 | 11.25 | 717,758 | +0.21(+1.89%) |
Oct 03, 2012 | 11.09 | 11.15 | 10.94 | 11.04 | 1,090,183 | +0.00(+0.00%) |
Oct 02, 2012 | 11.02 | 11.07 | 10.93 | 11.04 | 2,998,939 | +0.09(+0.83%) |
Oct 01, 2012 | 11.17 | 11.18 | 10.81 | 10.95 | 58,381,436 | -0.11(-1.01%) |
Sep 28, 2012 | 11.05 | 11.15 | 10.96 | 11.06 | 670,888 | -0.09(-0.80%) |
Sep 27, 2012 | 10.98 | 11.19 | 10.93 | 11.15 | 730,951 | +0.24(+2.19%) |
Sep 26, 2012 | 11.09 | 11.11 | 10.81 | 10.91 | 1,327,149 | -0.15(-1.34%) |
Sep 25, 2012 | 11.51 | 11.52 | 11.05 | 11.06 | 1,258,061 | -0.35(-3.09%) |
Sep 24, 2012 | 11.35 | 11.48 | 11.34 | 11.41 | 796,851 | -0.06(-0.48%) |
Sep 21, 2012 | 11.62 | 11.65 | 11.46 | 11.47 | 995,462 | +0.02(+0.14%) |
Sep 20, 2012 | 11.48 | 11.49 | 11.35 | 11.45 | 914,696 | -0.16(-1.38%) |
Sep 19, 2012 | 11.59 | 11.66 | 11.52 | 11.61 | 1,148,888 | +0.06(+0.52%) |
Sep 18, 2012 | 11.64 | 11.66 | 11.51 | 11.55 | 708,054 | -0.15(-1.32%) |
Sep 17, 2012 | 11.88 | 11.88 | 11.67 | 11.71 | 1,517,075 | -0.23(-1.91%) |
Sep 14, 2012 | 11.77 | 12.02 | 11.75 | 11.94 | 1,627,775 | +0.25(+2.15%) |
Sep 13, 2012 | 11.45 | 11.76 | 11.36 | 11.68 | 1,617,870 | +0.21(+1.87%) |
Sep 12, 2012 | 11.43 | 11.47 | 11.34 | 11.47 | 1,214,360 | +0.11(+0.99%) |
Sep 11, 2012 | 11.34 | 11.43 | 11.31 | 11.36 | 1,356,209 | +0.02(+0.21%) |
Sep 10, 2012 | 11.40 | 11.46 | 11.32 | 11.33 | 1,668,275 | -0.10(-0.88%) |
Sep 07, 2012 | 11.35 | 11.49 | 11.32 | 11.43 | 1,259,897 | +0.12(+1.02%) |
Sep 06, 2012 | 11.03 | 11.36 | 11.03 | 11.32 | 2,226,054 | +0.42(+3.85%) |
Sep 05, 2012 | 10.95 | 10.96 | 10.83 | 10.90 | 1,446,169 | -0.04(-0.36%) |
Sep 04, 2012 | 10.72 | 10.98 | 10.54 | 10.94 | 50,681,656 | +0.24(+2.21%) |
Aug 31, 2012 | 10.75 | 10.77 | 10.49 | 10.70 | 712,425 | +0.11(+1.08%) |
Aug 30, 2012 | 10.63 | 10.65 | 10.49 | 10.59 | 559,489 | -0.15(-1.44%) |
Aug 29, 2012 | 10.71 | 10.79 | 10.66 | 10.74 | 316,606 | +0.11(+1.00%) |
Aug 27, 2012 | 10.74 | 10.74 | 10.59 | 10.63 | 641,262 | -0.01(-0.11%) |
Aug 24, 2012 | 10.56 | 10.71 | 10.50 | 10.64 | 268,447 | +0.06(+0.53%) |
Aug 23, 2012 | 10.70 | 10.71 | 10.53 | 10.59 | 549,666 | -0.14(-1.33%) |
Aug 22, 2012 | 10.74 | 10.79 | 10.63 | 10.73 | 338,484 | -0.04(-0.38%) |
Aug 21, 2012 | 10.82 | 10.95 | 10.72 | 10.77 | 357,967 | +0.04(+0.40%) |
Aug 20, 2012 | 10.78 | 10.79 | 10.66 | 10.73 | 236,726 | -0.08(-0.75%) |
Aug 17, 2012 | 10.74 | 10.83 | 10.70 | 10.81 | 290,092 | +0.10(+0.92%) |
Aug 16, 2012 | 10.53 | 10.74 | 10.49 | 10.71 | 442,066 | +0.19(+1.84%) |
Aug 15, 2012 | 10.37 | 10.52 | 10.36 | 10.52 | 264,982 | +0.11(+1.07%) |
Aug 14, 2012 | 10.52 | 10.53 | 10.33 | 10.41 | 486,571 | -0.01(-0.12%) |
Aug 13, 2012 | 10.45 | 10.47 | 10.25 | 10.42 | 296,293 | -0.03(-0.32%) |
Aug 10, 2012 | 10.36 | 10.47 | 10.31 | 10.45 | 277,157 | +0.01(+0.09%) |
Aug 09, 2012 | 10.39 | 10.51 | 10.38 | 10.44 | 237,154 | +0.03(+0.31%) |
Aug 08, 2012 | 10.30 | 10.44 | 10.30 | 10.41 | 242,248 | +0.03(+0.29%) |
Aug 07, 2012 | 10.32 | 10.49 | 10.30 | 10.38 | 438,576 | +0.20(+1.94%) |
Aug 06, 2012 | 10.12 | 10.26 | 10.12 | 10.18 | 231,004 | +0.10(+1.01%) |
Aug 03, 2012 | 10.02 | 10.16 | 9.994 | 10.08 | 843,300 | +0.37(+3.83%) |
Aug 02, 2012 | 9.624 | 9.811 | 9.562 | 9.711 | 502,004 | -0.10(-1.07%) |
Aug 01, 2012 | 10.08 | 10.13 | 9.812 | 9.816 | 314,920 | -0.17(-1.75%) |
Jul 31, 2012 | 10.10 | 10.17 | 9.991 | 9.991 | 243,084 | -0.14(-1.33%) |
Jul 30, 2012 | 10.20 | 10.27 | 10.07 | 10.13 | 528,171 | -0.06(-0.63%) |
Jul 27, 2012 | 9.897 | 10.26 | 9.847 | 10.19 | 397,693 | +0.40(+4.11%) |
Jul 26, 2012 | 9.802 | 9.859 | 9.628 | 9.787 | 454,423 | +0.30(+3.13%) |
Jul 25, 2012 | 9.535 | 9.609 | 9.409 | 9.490 | 185,102 | +0.02(+0.20%) |
Jul 24, 2012 | 9.779 | 9.779 | 9.348 | 9.471 | 709,029 | -0.27(-2.81%) |
Jul 23, 2012 | 9.659 | 9.787 | 9.527 | 9.744 | 567,602 | -0.26(-2.58%) |
Jul 20, 2012 | 10.04 | 10.13 | 9.986 | 10.00 | 472,604 | -0.21(-2.06%) |
Jul 19, 2012 | 10.26 | 10.30 | 10.15 | 10.21 | 340,717 | +0.02(+0.19%) |
Jul 18, 2012 | 9.999 | 10.26 | 9.989 | 10.19 | 251,247 | +0.14(+1.36%) |
Jul 17, 2012 | 10.05 | 10.08 | 9.763 | 10.06 | 510,387 | +0.11(+1.14%) |
Jul 16, 2012 | 10.00 | 10.02 | 9.830 | 9.943 | 162,714 | -0.10(-1.00%) |
Jul 13, 2012 | 9.827 | 10.08 | 9.827 | 10.04 | 999,625 | +0.28(+2.83%) |
Jul 12, 2012 | 9.698 | 9.837 | 9.530 | 9.767 | 277,767 | -0.06(-0.57%) |
Jul 11, 2012 | 9.900 | 9.937 | 9.717 | 9.822 | 264,975 | -0.05(-0.55%) |
Jul 10, 2012 | 10.23 | 10.26 | 9.800 | 9.876 | 450,304 | -0.23(-2.27%) |
Jul 09, 2012 | 10.16 | 10.16 | 9.999 | 10.11 | 232,035 | -0.07(-0.72%) |
Jul 06, 2012 | 10.23 | 10.24 | 10.07 | 10.18 | 542,988 | -0.24(-2.33%) |
Jul 05, 2012 | 10.42 | 10.47 | 10.27 | 10.42 | 355,118 | +0.00(+0.02%) |
Jul 03, 2012 | 10.20 | 10.43 | 10.19 | 10.42 | 486,244 | +0.24(+2.36%) |
Jul 02, 2012 | 10.12 | 10.22 | 10.01 | 10.18 | 406,572 | +0.12(+1.18%) |
Jun 29, 2012 | 9.915 | 10.06 | 9.822 | 10.06 | 1,025,862 | +0.55(+5.80%) |
Jun 28, 2012 | 9.288 | 9.509 | 9.236 | 9.509 | 1,127,230 | +0.06(+0.59%) |
Jun 27, 2012 | 9.360 | 9.477 | 9.305 | 9.453 | 279,892 | +0.17(+1.78%) |
Jun 26, 2012 | 9.220 | 9.334 | 9.104 | 9.288 | 309,896 | +0.12(+1.27%) |
Jun 25, 2012 | 9.255 | 9.255 | 9.086 | 9.172 | 799,989 | -0.34(-3.55%) |
Jun 22, 2012 | 9.504 | 9.565 | 9.395 | 9.509 | 565,269 | +0.09(+0.98%) |
Jun 21, 2012 | 9.951 | 9.977 | 9.396 | 9.417 | 1,045,621 | -0.53(-5.32%) |
Jun 20, 2012 | 9.978 | 10.08 | 9.829 | 9.946 | 719,512 | -0.02(-0.22%) |
Jun 19, 2012 | 9.870 | 10.06 | 9.841 | 9.969 | 964,113 | +0.21(+2.12%) |
Jun 18, 2012 | 9.492 | 9.787 | 9.434 | 9.762 | 749,359 | +0.17(+1.74%) |
Jun 15, 2012 | 9.468 | 9.639 | 9.425 | 9.595 | 450,933 | +0.18(+1.94%) |
Jun 14, 2012 | 9.307 | 9.465 | 9.236 | 9.412 | 868,461 | +0.14(+1.47%) |
Jun 13, 2012 | 9.458 | 9.555 | 9.216 | 9.275 | 584,959 | -0.26(-2.77%) |
Jun 12, 2012 | 9.433 | 9.544 | 9.353 | 9.539 | 496,130 | +0.19(+2.04%) |
Jun 11, 2012 | 9.918 | 9.942 | 9.326 | 9.348 | 570,029 | -0.38(-3.88%) |
Jun 08, 2012 | 9.554 | 9.748 | 9.410 | 9.725 | 1,185,136 | +0.16(+1.65%) |
Jun 07, 2012 | 9.916 | 9.935 | 9.550 | 9.568 | 591,807 | -0.09(-0.97%) |
Jun 06, 2012 | 9.401 | 9.662 | 9.388 | 9.662 | 497,268 | +0.41(+4.43%) |
Jun 05, 2012 | 8.927 | 9.272 | 8.927 | 9.251 | 1,144,247 | +0.24(+2.70%) |
Jun 04, 2012 | 9.150 | 9.197 | 8.841 | 9.008 | 582,676 | -0.10(-1.12%) |