Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.25 | 10.37 | 9.880 | 10.18 | 0 | -0.06(-0.55%) |
Jul 30, 2013 | 10.20 | 10.33 | 10.000 | 10.23 | 0 | +0.07(+0.71%) |
Jul 29, 2013 | 10.21 | 10.29 | 10.10 | 10.16 | 0 | -0.09(-0.86%) |
Jul 26, 2013 | 10.18 | 10.29 | 9.896 | 10.25 | 0 | -0.05(-0.46%) |
Jul 25, 2013 | 10.11 | 10.46 | 10.06 | 10.29 | 2,386,105 | +0.19(+1.89%) |
Jul 24, 2013 | 10.53 | 10.54 | 9.888 | 10.10 | 0 | -0.48(-4.52%) |
Jul 23, 2013 | 10.21 | 10.60 | 10.06 | 10.58 | 0 | +0.35(+3.43%) |
Jul 22, 2013 | 10.27 | 10.29 | 10.11 | 10.23 | 4,573,385 | +0.34(+3.47%) |
Jul 19, 2013 | 9.601 | 9.896 | 9.597 | 9.888 | 2,043,993 | +0.33(+3.51%) |
Jul 18, 2013 | 9.633 | 9.689 | 9.497 | 9.553 | 0 | +0.02(+0.21%) |
Jul 17, 2013 | 9.816 | 9.912 | 9.441 | 9.533 | 3,291,888 | -0.30(-3.04%) |
Jul 16, 2013 | 9.529 | 9.852 | 9.440 | 9.832 | 0 | +0.39(+4.14%) |
Jul 15, 2013 | 9.433 | 9.537 | 9.306 | 9.441 | 0 | +0.03(+0.34%) |
Jul 12, 2013 | 9.298 | 9.457 | 9.290 | 9.409 | 0 | -0.07(-0.76%) |
Jul 11, 2013 | 9.370 | 9.497 | 9.274 | 9.481 | 0 | +0.52(+5.78%) |
Jul 10, 2013 | 9.202 | 9.242 | 8.859 | 8.963 | 3,384,053 | -0.23(-2.52%) |
Jul 09, 2013 | 9.035 | 9.258 | 8.883 | 9.194 | 1,913,037 | +0.31(+3.50%) |
Jul 08, 2013 | 9.186 | 9.186 | 8.851 | 8.883 | 0 | -0.20(-2.19%) |
Jul 05, 2013 | 8.923 | 9.098 | 8.847 | 9.083 | 0 | -0.25(-2.65%) |
Jul 03, 2013 | 9.075 | 9.338 | 9.011 | 9.330 | 0 | +0.35(+3.91%) |
Jul 02, 2013 | 9.258 | 9.394 | 8.875 | 8.979 | 0 | -0.42(-4.50%) |
Jul 01, 2013 | 9.234 | 9.561 | 9.234 | 9.402 | 0 | +0.12(+1.29%) |
Jun 28, 2013 | 8.516 | 9.370 | 8.508 | 9.282 | 5,785,687 | +0.61(+7.08%) |
Jun 27, 2013 | 8.389 | 8.784 | 8.333 | 8.668 | 0 | +0.44(+5.33%) |
Jun 26, 2013 | 8.253 | 8.524 | 8.158 | 8.229 | 0 | -0.33(-3.91%) |
Jun 25, 2013 | 8.636 | 8.692 | 8.421 | 8.564 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.795 | 8.811 | 8.524 | 8.556 | 3,738,048 | -0.31(-3.51%) |
Jun 21, 2013 | 8.795 | 8.970 | 8.564 | 8.867 | 5,906,525 | +0.12(+1.37%) |
Jun 20, 2013 | 8.708 | 9.019 | 8.652 | 8.748 | 0 | -0.41(-4.44%) |
Jun 19, 2013 | 9.449 | 9.553 | 9.130 | 9.154 | 2,945,230 | -0.30(-3.12%) |
Jun 18, 2013 | 9.609 | 9.713 | 9.425 | 9.449 | 2,508,896 | -0.21(-2.15%) |
Jun 17, 2013 | 9.649 | 9.816 | 9.553 | 9.657 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 9.832 | 9.896 | 9.633 | 9.673 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.577 | 9.808 | 9.553 | 9.792 | 2,039,062 | +0.15(+1.57%) |
Jun 12, 2013 | 9.617 | 9.905 | 9.561 | 9.641 | 2,057,356 | +0.10(+1.00%) |
Jun 11, 2013 | 9.625 | 9.752 | 9.513 | 9.545 | 2,010,950 | -0.26(-2.60%) |
Jun 10, 2013 | 9.768 | 9.912 | 9.657 | 9.800 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 10.10 | 10.12 | 9.673 | 9.776 | 0 | -0.49(-4.81%) |
Jun 06, 2013 | 10.11 | 10.37 | 10.06 | 10.27 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.13 | 10.28 | 10.02 | 10.14 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.02 | 10.20 | 9.904 | 10.09 | 0 | -0.08(-0.78%) |
Jun 03, 2013 | 9.864 | 10.21 | 9.808 | 10.17 | 3,656,353 | +0.43(+4.42%) |
May 31, 2013 | 10.19 | 10.25 | 9.649 | 9.736 | 9,896,076 | -0.58(-5.64%) |
May 30, 2013 | 10.01 | 10.45 | 10.01 | 10.32 | 0 | +0.47(+4.78%) |
May 29, 2013 | 9.569 | 9.880 | 9.497 | 9.848 | 2,503,605 | +0.36(+3.78%) |
May 28, 2013 | 9.657 | 9.832 | 9.449 | 9.489 | 3,127,019 | -0.22(-2.30%) |
May 24, 2013 | 9.681 | 9.936 | 9.665 | 9.713 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.03 | 10.09 | 9.705 | 9.728 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.06 | 10.36 | 9.760 | 9.864 | 0 | +0.07(+0.69%) |
May 21, 2013 | 9.915 | 10.08 | 9.678 | 9.796 | 0 | -0.42(-4.10%) |
May 20, 2013 | 9.173 | 10.29 | 9.086 | 10.21 | 5,301,423 | +0.95(+10.22%) |
May 17, 2013 | 9.394 | 9.559 | 9.259 | 9.267 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.378 | 9.686 | 9.196 | 9.536 | 3,137,621 | +0.10(+1.09%) |
May 15, 2013 | 9.623 | 9.709 | 9.386 | 9.433 | 0 | -0.52(-5.23%) |
May 13, 2013 | 10.20 | 10.22 | 9.938 | 9.954 | 0 | -0.29(-2.85%) |
May 10, 2013 | 9.883 | 10.26 | 9.796 | 10.25 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.20 | 10.46 | 10.01 | 10.09 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.14 | 10.36 | 10.01 | 10.36 | 0 | +0.34(+3.39%) |
May 07, 2013 | 10.11 | 10.11 | 9.836 | 10.02 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.37 | 10.43 | 10.15 | 10.25 | 0 | -0.14(-1.37%) |
May 03, 2013 | 10.59 | 10.52 | 10.30 | 10.39 | 0 | -0.13(-1.28%) |
May 02, 2013 | 10.41 | 10.55 | 10.29 | 10.52 | 0 | +0.25(+2.46%) |
May 01, 2013 | 10.09 | 10.44 | 9.986 | 10.27 | 0 | -0.15(-1.44%) |
Apr 30, 2013 | 10.01 | 10.42 | 9.867 | 10.42 | 0 | +0.36(+3.61%) |
Apr 29, 2013 | 10.14 | 10.34 | 10.05 | 10.06 | 2,298,763 | +0.04(+0.39%) |
Apr 26, 2013 | 10.37 | 10.31 | 9.891 | 10.02 | 2,157,670 | -0.29(-2.83%) |
Apr 25, 2013 | 10.39 | 10.51 | 10.13 | 10.31 | 0 | +0.19(+1.87%) |
Apr 24, 2013 | 9.780 | 10.18 | 9.710 | 10.12 | 0 | +0.54(+5.69%) |
Apr 23, 2013 | 9.559 | 9.733 | 9.370 | 9.575 | 2,060,591 | -0.13(-1.38%) |
Apr 22, 2013 | 9.899 | 9.946 | 9.528 | 9.709 | 1,861,741 | -0.01(-0.08%) |
Apr 19, 2013 | 9.749 | 9.867 | 9.402 | 9.717 | 2,656,654 | +0.11(+1.15%) |
Apr 18, 2013 | 9.473 | 9.737 | 9.299 | 9.607 | 4,084,723 | +0.20(+2.10%) |
Apr 17, 2013 | 9.923 | 10.06 | 9.378 | 9.409 | 5,541,592 | -0.56(-5.62%) |
Apr 16, 2013 | 10.66 | 10.76 | 9.883 | 9.970 | 5,944,473 | -0.29(-2.85%) |
Apr 15, 2013 | 10.86 | 11.11 | 10.22 | 10.26 | 7,398,488 | -1.32(-11.38%) |
Apr 12, 2013 | 11.97 | 12.00 | 11.55 | 11.58 | 3,118,076 | -0.62(-5.11%) |
Apr 11, 2013 | 12.24 | 12.35 | 12.14 | 12.20 | 2,111,793 | -0.04(-0.32%) |
Apr 10, 2013 | 12.18 | 12.31 | 12.06 | 12.24 | 2,437,114 | -0.06(-0.51%) |
Apr 09, 2013 | 11.91 | 12.35 | 11.79 | 12.31 | 2,330,761 | +0.45(+3.80%) |
Apr 08, 2013 | 12.10 | 12.13 | 11.79 | 11.86 | 2,101,990 | -0.26(-2.15%) |
Apr 05, 2013 | 12.24 | 12.28 | 11.91 | 12.12 | 2,830,615 | +0.06(+0.52%) |
Apr 04, 2013 | 11.45 | 12.08 | 11.15 | 12.05 | 3,243,426 | +0.53(+4.59%) |
Apr 03, 2013 | 11.98 | 12.29 | 11.39 | 11.53 | 4,222,256 | -0.50(-4.14%) |
Apr 02, 2013 | 12.49 | 12.52 | 11.98 | 12.02 | 2,522,083 | -0.56(-4.45%) |
Apr 01, 2013 | 12.91 | 12.91 | 12.51 | 12.58 | 1,442,374 | -0.35(-2.69%) |
Mar 28, 2013 | 12.91 | 13.01 | 12.80 | 12.93 | 1,031,021 | -0.15(-1.15%) |
Mar 27, 2013 | 12.80 | 13.11 | 12.65 | 13.08 | 1,462,228 | +0.28(+2.22%) |
Mar 26, 2013 | 12.87 | 12.87 | 12.63 | 12.80 | 1,432,342 | -0.14(-1.10%) |
Mar 25, 2013 | 12.93 | 13.05 | 12.72 | 12.94 | 1,579,307 | -0.07(-0.55%) |
Mar 22, 2013 | 13.15 | 13.25 | 12.95 | 13.01 | 1,730,221 | -0.23(-1.73%) |
Mar 21, 2013 | 12.83 | 13.27 | 12.76 | 13.24 | 1,798,475 | +0.54(+4.29%) |
Mar 20, 2013 | 13.05 | 13.09 | 12.65 | 12.69 | 2,272,399 | -0.34(-2.60%) |
Mar 19, 2013 | 13.21 | 13.29 | 12.99 | 13.03 | 2,092,004 | -0.18(-1.37%) |
Mar 18, 2013 | 13.26 | 13.37 | 13.06 | 13.21 | 2,034,225 | +0.02(+0.18%) |
Mar 15, 2013 | 13.10 | 13.25 | 13.04 | 13.19 | 2,995,962 | +0.09(+0.66%) |
Mar 14, 2013 | 12.90 | 13.19 | 12.87 | 13.10 | 1,403,036 | +0.07(+0.54%) |
Mar 13, 2013 | 13.26 | 13.38 | 12.98 | 13.03 | 2,058,264 | -0.25(-1.90%) |
Mar 12, 2013 | 12.89 | 13.41 | 12.75 | 13.29 | 2,102,848 | +0.54(+4.28%) |
Mar 11, 2013 | 12.75 | 12.93 | 12.64 | 12.74 | 1,255,498 | -0.01(-0.06%) |
Mar 08, 2013 | 12.40 | 12.95 | 12.31 | 12.75 | 1,966,220 | +0.26(+2.09%) |
Mar 07, 2013 | 12.72 | 13.02 | 12.47 | 12.49 | 1,882,885 | -0.23(-1.80%) |
Mar 06, 2013 | 12.20 | 12.76 | 11.94 | 12.72 | 3,370,868 | +0.51(+4.20%) |
Mar 05, 2013 | 12.46 | 12.56 | 12.20 | 12.20 | 2,049,500 | -0.08(-0.64%) |
Mar 04, 2013 | 12.77 | 12.81 | 12.21 | 12.28 | 2,412,987 | -0.54(-4.19%) |
Mar 01, 2013 | 13.01 | 13.24 | 12.65 | 12.82 | 2,280,699 | -0.19(-1.46%) |
Feb 28, 2013 | 13.26 | 13.36 | 12.91 | 13.01 | 1,511,013 | -0.27(-2.05%) |
Feb 27, 2013 | 13.41 | 13.47 | 13.16 | 13.28 | 1,565,049 | -0.20(-1.51%) |
Feb 26, 2013 | 13.70 | 13.71 | 13.31 | 13.49 | 2,087,197 | -0.04(-0.29%) |
Feb 25, 2013 | 13.32 | 13.71 | 13.26 | 13.52 | 2,453,475 | +0.52(+3.98%) |
Feb 22, 2013 | 12.96 | 13.10 | 12.84 | 13.01 | 2,023,863 | +0.03(+0.24%) |
Feb 21, 2013 | 12.21 | 13.11 | 12.15 | 12.98 | 3,559,452 | +0.78(+6.36%) |
Feb 20, 2013 | 12.72 | 12.74 | 12.18 | 12.20 | 2,864,114 | -0.80(-6.12%) |
Feb 19, 2013 | 13.02 | 13.16 | 12.88 | 13.00 | 1,389,312 | -0.18(-1.40%) |
Feb 15, 2013 | 13.39 | 13.47 | 13.10 | 13.18 | 1,680,215 | -0.41(-3.00%) |
Feb 14, 2013 | 13.59 | 13.67 | 13.45 | 13.59 | 1,086,465 | +0.08(+0.58%) |
Feb 13, 2013 | 13.72 | 13.83 | 13.41 | 13.51 | 1,182,847 | -0.24(-1.71%) |
Feb 12, 2013 | 13.63 | 13.80 | 13.54 | 13.74 | 1,055,194 | +0.02(+0.11%) |
Feb 11, 2013 | 13.78 | 13.78 | 13.64 | 13.73 | 1,125,712 | -0.24(-1.68%) |
Feb 08, 2013 | 13.92 | 14.05 | 13.86 | 13.96 | 711,023 | +0.05(+0.34%) |
Feb 07, 2013 | 13.88 | 14.05 | 13.79 | 13.92 | 922,532 | -0.05(-0.39%) |
Feb 06, 2013 | 13.94 | 14.06 | 13.88 | 13.97 | 608,846 | +0.11(+0.79%) |
Feb 04, 2013 | 13.79 | 14.13 | 13.76 | 13.86 | 1,040,747 | +0.04(+0.28%) |
Feb 01, 2013 | 13.90 | 14.03 | 13.78 | 13.82 | 1,264,552 | +0.10(+0.74%) |
Jan 31, 2013 | 13.80 | 13.85 | 13.56 | 13.72 | 1,888,897 | -0.08(-0.57%) |
Jan 30, 2013 | 14.05 | 14.31 | 13.76 | 13.80 | 2,050,255 | -0.13(-0.96%) |
Jan 29, 2013 | 13.74 | 13.98 | 13.70 | 13.93 | 1,330,541 | +0.36(+2.66%) |
Jan 28, 2013 | 13.75 | 13.82 | 13.54 | 13.57 | 1,358,939 | -0.23(-1.65%) |
Jan 25, 2013 | 13.75 | 13.97 | 13.72 | 13.80 | 2,035,609 | -0.16(-1.12%) |
Jan 24, 2013 | 14.37 | 14.53 | 13.92 | 13.96 | 2,595,482 | -0.56(-3.89%) |
Jan 23, 2013 | 14.69 | 14.82 | 14.47 | 14.52 | 1,641,294 | -0.24(-1.59%) |
Jan 22, 2013 | 14.46 | 14.98 | 14.35 | 14.75 | 2,269,779 | +0.32(+2.23%) |
Jan 18, 2013 | 14.64 | 14.72 | 14.39 | 14.43 | 1,016,745 | -0.10(-0.70%) |
Jan 17, 2013 | 14.55 | 14.70 | 14.30 | 14.54 | 1,656,183 | -0.11(-0.75%) |
Jan 16, 2013 | 14.69 | 14.69 | 14.47 | 14.64 | 1,289,064 | -0.11(-0.74%) |
Jan 15, 2013 | 14.54 | 15.04 | 14.43 | 14.75 | 2,241,817 | -0.29(-1.93%) |
Jan 14, 2013 | 14.80 | 15.20 | 14.69 | 15.04 | 3,225,830 | +0.29(+1.97%) |
Jan 11, 2013 | 14.64 | 14.83 | 14.36 | 14.75 | 1,539,470 | +0.14(+0.96%) |
Jan 10, 2013 | 14.66 | 14.96 | 14.60 | 14.61 | 1,871,389 | +0.11(+0.76%) |
Jan 09, 2013 | 14.45 | 14.52 | 14.35 | 14.50 | 1,039,323 | +0.08(+0.54%) |
Jan 08, 2013 | 14.43 | 14.47 | 14.16 | 14.43 | 1,497,966 | -0.02(-0.11%) |
Jan 07, 2013 | 14.49 | 14.50 | 14.28 | 14.44 | 1,097,819 | -0.08(-0.54%) |
Jan 04, 2013 | 14.29 | 14.55 | 14.12 | 14.52 | 1,434,713 | +0.15(+1.02%) |
Jan 03, 2013 | 15.02 | 15.11 | 14.31 | 14.37 | 1,922,641 | -0.68(-4.51%) |
Jan 02, 2013 | 15.06 | 15.08 | 14.93 | 15.05 | 1,769,708 | +0.38(+2.56%) |
Dec 31, 2012 | 14.22 | 14.69 | 14.17 | 14.68 | 1,378,563 | +0.45(+3.14%) |
Dec 28, 2012 | 14.46 | 14.61 | 14.20 | 14.23 | 1,060,313 | -0.34(-2.37%) |
Dec 27, 2012 | 14.20 | 14.75 | 14.20 | 14.57 | 2,217,347 | +0.27(+1.92%) |
Dec 26, 2012 | 14.50 | 14.50 | 14.16 | 14.30 | 818,574 | -0.08(-0.54%) |
Dec 24, 2012 | 14.18 | 14.41 | 14.05 | 14.38 | 801,858 | +0.14(+0.99%) |
Dec 21, 2012 | 13.88 | 14.34 | 13.88 | 14.24 | 4,845,486 | +0.16(+1.11%) |
Dec 20, 2012 | 13.84 | 14.09 | 13.52 | 14.08 | 3,286,032 | +0.06(+0.45%) |
Dec 19, 2012 | 14.03 | 14.20 | 13.96 | 14.02 | 2,417,044 | -0.14(-1.00%) |
Dec 18, 2012 | 14.63 | 14.65 | 14.10 | 14.16 | 2,356,533 | -0.50(-3.42%) |
Dec 17, 2012 | 14.78 | 14.79 | 14.53 | 14.66 | 1,369,203 | -0.08(-0.53%) |
Dec 14, 2012 | 14.68 | 14.89 | 14.57 | 14.74 | 1,622,937 | +0.02(+0.11%) |
Dec 13, 2012 | 15.09 | 15.09 | 14.54 | 14.72 | 2,249,234 | -0.74(-4.76%) |
Dec 12, 2012 | 15.01 | 15.55 | 14.95 | 15.46 | 2,206,858 | +0.50(+3.35%) |
Dec 11, 2012 | 14.90 | 15.05 | 14.83 | 14.96 | 1,538,124 | +0.03(+0.21%) |
Dec 10, 2012 | 14.58 | 14.97 | 14.54 | 14.93 | 1,568,903 | +0.55(+3.81%) |
Dec 07, 2012 | 14.31 | 14.47 | 14.23 | 14.38 | 1,055,961 | +0.23(+1.66%) |
Dec 06, 2012 | 14.10 | 14.47 | 14.08 | 14.14 | 1,491,191 | -0.02(-0.11%) |
Dec 05, 2012 | 14.53 | 14.64 | 14.14 | 14.16 | 1,941,390 | -0.45(-3.11%) |
Dec 04, 2012 | 14.38 | 14.78 | 14.34 | 14.61 | 1,501,390 | -0.31(-2.10%) |
Nov 30, 2012 | 14.97 | 15.12 | 14.64 | 14.93 | 1,422,035 | -0.11(-0.73%) |
Nov 29, 2012 | 14.89 | 15.05 | 14.81 | 15.04 | 1,378,641 | +0.24(+1.64%) |
Nov 28, 2012 | 14.57 | 14.82 | 14.35 | 14.79 | 1,727,822 | -0.11(-0.74%) |
Nov 27, 2012 | 15.10 | 15.18 | 14.88 | 14.90 | 1,312,983 | -0.24(-1.60%) |
Nov 26, 2012 | 15.20 | 15.22 | 14.86 | 15.15 | 1,396,446 | -0.07(-0.46%) |
Nov 23, 2012 | 14.87 | 15.24 | 14.86 | 15.22 | 724,592 | +0.29(+1.94%) |
Nov 21, 2012 | 14.72 | 14.93 | 14.57 | 14.93 | 1,296,033 | +0.19(+1.28%) |
Nov 20, 2012 | 14.69 | 14.81 | 14.58 | 14.74 | 1,410,176 | -0.05(-0.32%) |
Nov 19, 2012 | 14.75 | 14.84 | 14.53 | 14.79 | 1,772,467 | +0.41(+2.83%) |
Nov 16, 2012 | 14.15 | 14.51 | 13.94 | 14.38 | 2,230,818 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.71 | 14.02 | 14.30 | 4,325,170 | -0.21(-1.46%) |
Nov 14, 2012 | 15.32 | 15.32 | 14.49 | 14.51 | 3,151,764 | -0.77(-5.06%) |
Nov 13, 2012 | 15.29 | 15.50 | 15.00 | 15.29 | 1,930,748 | -0.19(-1.21%) |
Nov 12, 2012 | 15.90 | 15.96 | 15.39 | 15.47 | 1,846,917 | -0.41(-2.61%) |
Nov 09, 2012 | 15.71 | 16.08 | 15.71 | 15.89 | 2,011,811 | -0.02(-0.15%) |
Nov 08, 2012 | 16.00 | 16.42 | 15.49 | 15.91 | 5,809,305 | -0.84(-4.99%) |
Nov 07, 2012 | 16.91 | 17.00 | 16.28 | 16.75 | 3,015,689 | -0.14(-0.83%) |
Nov 06, 2012 | 16.81 | 16.92 | 16.20 | 16.89 | 3,542,744 | +0.17(+1.03%) |
Nov 05, 2012 | 17.00 | 17.16 | 16.65 | 16.72 | 1,821,827 | -0.28(-1.66%) |
Nov 02, 2012 | 17.54 | 17.57 | 16.96 | 17.00 | 3,018,877 | -0.68(-3.85%) |
Nov 01, 2012 | 17.18 | 17.84 | 17.17 | 17.68 | 3,015,058 | +0.51(+2.96%) |
Oct 31, 2012 | 16.75 | 17.30 | 16.72 | 17.17 | 2,280,422 | +0.52(+3.15%) |
Oct 26, 2012 | 16.61 | 16.64 | 16.64 | 16.64 | 1,517,305 | +0.07(+0.42%) |
Oct 25, 2012 | 16.50 | 16.86 | 16.42 | 16.57 | 2,433,194 | +0.38(+2.32%) |
Oct 24, 2012 | 16.79 | 16.87 | 16.14 | 16.20 | 2,363,913 | -0.52(-3.13%) |
Oct 23, 2012 | 16.80 | 16.94 | 16.59 | 16.72 | 2,022,346 | +0.18(+1.09%) |
Oct 19, 2012 | 16.51 | 16.68 | 16.10 | 16.54 | 3,094,755 | -0.17(-1.03%) |
Oct 18, 2012 | 16.88 | 17.05 | 16.54 | 16.72 | 2,393,945 | -0.32(-1.88%) |
Oct 17, 2012 | 16.96 | 17.22 | 16.66 | 17.04 | 1,951,435 | +0.18(+1.07%) |
Oct 16, 2012 | 16.61 | 16.89 | 16.61 | 16.86 | 1,887,056 | +0.30(+1.79%) |
Oct 15, 2012 | 16.44 | 16.57 | 16.19 | 16.56 | 2,564,993 | +0.00(+0.00%) |
Oct 12, 2012 | 16.82 | 16.89 | 16.47 | 16.56 | 1,648,258 | -0.24(-1.44%) |
Oct 11, 2012 | 16.73 | 17.01 | 16.59 | 16.80 | 1,916,906 | +0.23(+1.41%) |
Oct 10, 2012 | 16.51 | 16.86 | 16.32 | 16.57 | 2,450,673 | +0.01(+0.05%) |
Oct 09, 2012 | 16.88 | 17.01 | 16.50 | 16.56 | 3,502,051 | -0.23(-1.40%) |
Oct 08, 2012 | 17.11 | 17.22 | 16.79 | 16.79 | 2,017,213 | -0.44(-2.54%) |
Oct 05, 2012 | 17.26 | 17.55 | 17.05 | 17.23 | 2,279,100 | -0.11(-0.63%) |
Oct 04, 2012 | 17.08 | 17.34 | 17.00 | 17.34 | 3,286,273 | +0.45(+2.68%) |
Oct 03, 2012 | 17.04 | 17.14 | 16.78 | 16.89 | 1,990,982 | -0.15(-0.87%) |
Oct 02, 2012 | 17.23 | 17.24 | 16.85 | 17.04 | 3,005,015 | +0.10(+0.60%) |
Oct 01, 2012 | 16.97 | 17.25 | 16.81 | 16.93 | 3,097,297 | +0.18(+1.07%) |
Sep 28, 2012 | 17.07 | 17.17 | 16.71 | 16.75 | 3,522,098 | -0.30(-1.79%) |
Sep 27, 2012 | 16.77 | 17.10 | 16.53 | 17.06 | 3,417,851 | +0.61(+3.71%) |
Sep 26, 2012 | 15.90 | 16.55 | 15.64 | 16.45 | 5,178,695 | +0.32(+1.99%) |
Sep 25, 2012 | 16.77 | 16.98 | 16.12 | 16.13 | 4,252,554 | -0.34(-2.09%) |
Sep 24, 2012 | 17.27 | 17.28 | 16.35 | 16.47 | 5,585,480 | -1.08(-6.14%) |
Sep 21, 2012 | 17.35 | 17.62 | 17.06 | 17.55 | 7,690,519 | +0.49(+2.89%) |
Sep 20, 2012 | 16.82 | 17.18 | 16.62 | 17.06 | 3,738,860 | +0.07(+0.41%) |
Sep 19, 2012 | 16.93 | 17.19 | 16.67 | 16.99 | 4,335,470 | +0.20(+1.16%) |
Sep 18, 2012 | 16.49 | 16.82 | 16.02 | 16.79 | 4,732,181 | +0.37(+2.24%) |
Sep 17, 2012 | 16.47 | 16.69 | 16.02 | 16.43 | 7,103,121 | +0.36(+2.24%) |
Sep 14, 2012 | 15.41 | 16.08 | 15.39 | 16.07 | 4,604,292 | +0.74(+4.84%) |
Sep 13, 2012 | 14.44 | 15.49 | 14.29 | 15.32 | 5,701,779 | +0.80(+5.54%) |
Sep 12, 2012 | 14.79 | 14.85 | 14.28 | 14.52 | 2,923,190 | -0.15(-1.01%) |
Sep 11, 2012 | 14.78 | 14.92 | 14.57 | 14.67 | 1,898,455 | +0.02(+0.16%) |
Sep 10, 2012 | 14.92 | 15.03 | 14.62 | 14.64 | 2,505,986 | -0.23(-1.58%) |
Sep 07, 2012 | 14.85 | 14.98 | 14.77 | 14.88 | 2,539,056 | +0.36(+2.48%) |
Sep 06, 2012 | 14.46 | 14.65 | 14.28 | 14.52 | 3,569,104 | +0.44(+3.11%) |
Sep 05, 2012 | 14.28 | 14.36 | 13.77 | 14.08 | 2,276,983 | -0.20(-1.37%) |
Sep 04, 2012 | 13.87 | 14.32 | 13.69 | 14.28 | 3,817,865 | +0.52(+3.81%) |
Aug 31, 2012 | 13.25 | 13.77 | 13.04 | 13.75 | 2,683,856 | +0.71(+5.45%) |
Aug 30, 2012 | 13.13 | 13.28 | 12.99 | 13.04 | 1,689,332 | -0.12(-0.89%) |
Aug 29, 2012 | 13.45 | 13.48 | 13.02 | 13.16 | 2,126,173 | -0.24(-1.81%) |
Aug 27, 2012 | 13.61 | 13.66 | 13.39 | 13.40 | 1,721,848 | -0.09(-0.70%) |
Aug 24, 2012 | 13.53 | 13.59 | 13.25 | 13.50 | 1,956,857 | +0.00(+0.00%) |
Aug 23, 2012 | 13.85 | 13.95 | 13.41 | 13.50 | 3,447,089 | -0.05(-0.35%) |
Aug 22, 2012 | 13.41 | 13.55 | 13.03 | 13.54 | 3,295,020 | +0.30(+2.24%) |
Aug 21, 2012 | 13.36 | 13.57 | 13.13 | 13.25 | 4,749,475 | +0.15(+1.13%) |
Aug 20, 2012 | 12.72 | 13.17 | 12.70 | 13.10 | 3,304,462 | +0.37(+2.94%) |
Aug 17, 2012 | 12.79 | 12.96 | 12.66 | 12.72 | 1,597,989 | -0.04(-0.30%) |
Aug 16, 2012 | 12.11 | 12.85 | 12.04 | 12.76 | 3,575,733 | +0.80(+6.71%) |
Aug 15, 2012 | 11.78 | 12.02 | 11.47 | 11.96 | 2,643,135 | -0.02(-0.19%) |
Aug 14, 2012 | 12.18 | 12.28 | 11.88 | 11.98 | 1,128,830 | -0.20(-1.66%) |
Aug 13, 2012 | 12.31 | 12.45 | 12.10 | 12.19 | 949,328 | -0.12(-0.95%) |
Aug 10, 2012 | 12.32 | 12.44 | 12.21 | 12.30 | 1,500,427 | -0.03(-0.25%) |
Aug 09, 2012 | 12.17 | 12.36 | 11.98 | 12.33 | 976,947 | +0.24(+2.00%) |
Aug 08, 2012 | 12.10 | 12.43 | 12.09 | 12.09 | 1,530,728 | -0.05(-0.45%) |
Aug 07, 2012 | 12.26 | 12.35 | 12.05 | 12.15 | 1,448,748 | +0.06(+0.52%) |
Aug 06, 2012 | 11.73 | 12.30 | 11.66 | 12.09 | 1,598,055 | +0.48(+4.09%) |
Aug 03, 2012 | 11.54 | 11.77 | 11.42 | 11.61 | 1,859,765 | +0.26(+2.33%) |
Aug 02, 2012 | 11.44 | 11.66 | 11.30 | 11.35 | 1,670,765 | -0.16(-1.35%) |