Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.38 | 14.48 | 14.30 | 14.36 | 3,958,005 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.40 | 13.96 | 14.31 | 5,441,896 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.02 | 13.40 | 13.95 | 9,177,995 | +0.53(+3.94%) |
Feb 25, 2013 | 14.18 | 14.30 | 13.40 | 13.42 | 7,852,142 | -0.68(-4.81%) |
Feb 22, 2013 | 13.98 | 14.18 | 13.98 | 14.10 | 4,978,362 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.98 | 13.72 | 13.89 | 9,996,147 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.89 | 13.96 | 10,880,235 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.00 | 14.72 | 14.89 | 8,596,707 | -0.01(-0.10%) |
Feb 15, 2013 | 15.07 | 15.09 | 14.86 | 14.91 | 6,176,922 | -0.08(-0.55%) |
Feb 14, 2013 | 15.24 | 15.24 | 14.97 | 14.99 | 7,554,513 | -0.19(-1.23%) |
Feb 13, 2013 | 14.98 | 15.43 | 14.97 | 15.18 | 11,821,235 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.23 | 14.19 | 14.91 | 31,604,228 | +1.65(+12.48%) |
Feb 11, 2013 | 13.26 | 13.38 | 13.16 | 13.26 | 5,991,840 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.37 | 13.16 | 13.26 | 3,737,620 | -0.05(-0.39%) |
Feb 07, 2013 | 13.61 | 13.62 | 13.25 | 13.31 | 5,434,128 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.70 | 13.54 | 13.63 | 4,476,580 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,480,168 | -0.21(-1.51%) |
Feb 01, 2013 | 13.89 | 14.03 | 13.75 | 13.83 | 5,938,361 | +0.12(+0.87%) |
Jan 31, 2013 | 13.50 | 13.73 | 13.35 | 13.71 | 5,798,943 | +0.13(+0.93%) |
Jan 30, 2013 | 13.66 | 13.89 | 13.54 | 13.58 | 5,275,070 | -0.04(-0.33%) |
Jan 29, 2013 | 13.51 | 13.67 | 13.48 | 13.63 | 3,781,390 | +0.11(+0.83%) |
Jan 28, 2013 | 13.71 | 13.78 | 13.42 | 13.51 | 5,866,674 | -0.17(-1.25%) |
Jan 25, 2013 | 13.28 | 13.72 | 13.23 | 13.69 | 8,991,398 | +0.47(+3.55%) |
Jan 24, 2013 | 13.13 | 13.30 | 13.11 | 13.22 | 4,639,990 | +0.09(+0.68%) |
Jan 23, 2013 | 13.08 | 13.18 | 12.99 | 13.13 | 5,259,497 | +0.00(+0.00%) |
Jan 22, 2013 | 13.23 | 13.30 | 13.04 | 13.13 | 5,148,459 | -0.13(-0.96%) |
Jan 18, 2013 | 13.21 | 13.34 | 13.11 | 13.25 | 6,017,179 | +0.21(+1.60%) |
Jan 17, 2013 | 13.03 | 13.11 | 12.98 | 13.04 | 6,534,833 | +0.10(+0.75%) |
Jan 16, 2013 | 12.95 | 13.04 | 12.82 | 12.95 | 5,549,270 | -0.07(-0.51%) |
Jan 15, 2013 | 12.98 | 13.13 | 12.95 | 13.01 | 4,854,635 | -0.03(-0.23%) |
Jan 14, 2013 | 13.17 | 13.20 | 12.99 | 13.04 | 3,862,399 | -0.14(-1.07%) |
Jan 11, 2013 | 13.49 | 13.52 | 13.15 | 13.19 | 5,963,927 | +0.16(+1.26%) |
Jan 10, 2013 | 13.10 | 13.11 | 12.88 | 13.02 | 4,289,560 | +0.03(+0.23%) |
Jan 09, 2013 | 12.89 | 13.24 | 12.88 | 12.99 | 3,986,212 | +0.15(+1.16%) |
Jan 08, 2013 | 12.81 | 12.95 | 12.76 | 12.84 | 4,113,673 | -0.01(-0.12%) |
Jan 07, 2013 | 12.89 | 13.01 | 12.76 | 12.86 | 3,951,434 | -0.16(-1.26%) |
Jan 04, 2013 | 12.93 | 13.09 | 12.89 | 13.02 | 4,746,719 | +0.13(+0.98%) |
Jan 03, 2013 | 12.75 | 13.04 | 12.60 | 12.89 | 4,464,096 | +0.17(+1.35%) |
Jan 02, 2013 | 13.04 | 13.04 | 12.42 | 12.72 | 9,518,436 | +0.36(+2.93%) |
Dec 31, 2012 | 11.89 | 12.47 | 11.76 | 12.36 | 5,961,640 | +0.46(+3.86%) |
Dec 28, 2012 | 11.93 | 12.07 | 11.83 | 11.90 | 4,040,328 | -0.19(-1.53%) |
Dec 27, 2012 | 12.07 | 12.15 | 11.82 | 12.09 | 3,119,680 | +0.03(+0.25%) |
Dec 26, 2012 | 12.26 | 12.30 | 12.04 | 12.06 | 2,842,974 | -0.18(-1.46%) |
Dec 24, 2012 | 12.08 | 12.28 | 12.06 | 12.24 | 1,469,338 | +0.16(+1.35%) |
Dec 21, 2012 | 12.18 | 12.24 | 11.81 | 12.07 | 12,630,278 | -0.28(-2.28%) |
Dec 20, 2012 | 12.12 | 12.35 | 11.98 | 12.35 | 4,726,899 | +0.22(+1.83%) |
Dec 19, 2012 | 12.39 | 12.41 | 12.12 | 12.13 | 5,632,321 | -0.26(-2.10%) |
Dec 18, 2012 | 12.21 | 12.42 | 12.15 | 12.39 | 5,578,297 | +0.23(+1.89%) |
Dec 17, 2012 | 12.04 | 12.21 | 11.99 | 12.16 | 4,712,034 | +0.20(+1.67%) |
Dec 14, 2012 | 11.83 | 12.13 | 11.81 | 11.96 | 3,359,333 | -0.03(-0.25%) |
Dec 13, 2012 | 12.03 | 12.29 | 11.88 | 11.99 | 4,043,534 | -0.07(-0.61%) |
Dec 12, 2012 | 11.74 | 12.15 | 11.69 | 12.07 | 5,911,356 | +0.40(+3.44%) |
Dec 11, 2012 | 11.88 | 11.93 | 11.61 | 11.66 | 4,234,645 | -0.11(-0.95%) |
Dec 10, 2012 | 11.85 | 11.86 | 11.72 | 11.78 | 3,688,701 | -0.09(-0.75%) |
Dec 07, 2012 | 11.82 | 11.97 | 11.74 | 11.86 | 3,718,679 | +0.16(+1.33%) |
Dec 06, 2012 | 12.02 | 12.07 | 11.63 | 11.71 | 7,472,554 | -0.32(-2.65%) |
Dec 05, 2012 | 12.37 | 12.40 | 11.83 | 12.03 | 7,287,155 | -0.27(-2.23%) |
Dec 04, 2012 | 12.41 | 12.44 | 12.11 | 12.30 | 6,443,979 | -0.28(-2.24%) |
Nov 30, 2012 | 12.70 | 12.76 | 12.44 | 12.58 | 5,327,173 | -0.09(-0.70%) |
Nov 29, 2012 | 12.62 | 12.72 | 12.34 | 12.67 | 5,432,258 | +0.15(+1.18%) |
Nov 28, 2012 | 12.49 | 12.59 | 12.27 | 12.53 | 6,540,555 | -0.07(-0.53%) |
Nov 27, 2012 | 12.47 | 12.70 | 12.36 | 12.59 | 6,384,905 | +0.08(+0.65%) |
Nov 26, 2012 | 12.47 | 12.61 | 12.43 | 12.51 | 9,147,264 | -0.03(-0.24%) |
Nov 23, 2012 | 12.37 | 12.55 | 12.30 | 12.54 | 2,373,487 | +0.23(+1.87%) |
Nov 21, 2012 | 12.10 | 12.34 | 12.06 | 12.31 | 7,780,607 | +0.21(+1.72%) |
Nov 20, 2012 | 11.49 | 12.12 | 11.49 | 12.10 | 9,011,343 | +0.65(+5.63%) |
Nov 19, 2012 | 11.28 | 11.59 | 11.26 | 11.46 | 5,711,139 | +0.39(+3.49%) |
Nov 16, 2012 | 10.74 | 11.15 | 10.69 | 11.07 | 7,218,577 | +0.38(+3.54%) |
Nov 15, 2012 | 11.03 | 11.24 | 10.66 | 10.69 | 6,302,386 | -0.36(-3.22%) |
Nov 14, 2012 | 11.55 | 11.67 | 10.99 | 11.05 | 6,014,817 | -0.43(-3.75%) |
Nov 13, 2012 | 11.07 | 11.69 | 11.07 | 11.48 | 6,101,424 | +0.27(+2.38%) |
Nov 12, 2012 | 11.40 | 11.51 | 11.20 | 11.21 | 2,917,192 | -0.13(-1.18%) |
Nov 09, 2012 | 11.61 | 11.71 | 11.27 | 11.35 | 6,845,699 | -0.30(-2.55%) |
Nov 08, 2012 | 12.08 | 12.11 | 11.58 | 11.64 | 5,346,435 | -0.45(-3.68%) |
Nov 07, 2012 | 11.98 | 12.19 | 11.71 | 12.09 | 8,614,461 | -0.04(-0.31%) |
Nov 06, 2012 | 12.06 | 12.24 | 12.01 | 12.12 | 7,116,134 | +0.13(+1.11%) |
Nov 05, 2012 | 10.93 | 12.00 | 10.75 | 11.99 | 5,015,735 | +0.20(+1.70%) |
Nov 02, 2012 | 12.08 | 12.17 | 11.78 | 11.79 | 5,727,398 | -0.18(-1.49%) |
Nov 01, 2012 | 11.24 | 12.01 | 11.20 | 11.97 | 11,267,037 | +0.77(+6.89%) |
Oct 31, 2012 | 10.96 | 11.38 | 10.96 | 11.20 | 8,860,819 | +0.36(+3.36%) |
Oct 26, 2012 | 10.99 | 10.83 | 10.83 | 10.83 | 8,059,356 | -0.23(-2.08%) |
Oct 25, 2012 | 11.72 | 11.81 | 11.01 | 11.06 | 8,168,675 | -0.46(-3.99%) |
Oct 24, 2012 | 11.32 | 11.55 | 11.17 | 11.52 | 10,181,398 | +0.36(+3.19%) |
Oct 23, 2012 | 10.75 | 11.21 | 10.63 | 11.17 | 8,260,950 | +0.01(+0.07%) |
Oct 19, 2012 | 11.38 | 11.40 | 11.09 | 11.16 | 5,748,449 | -0.09(-0.79%) |
Oct 18, 2012 | 11.11 | 11.37 | 10.99 | 11.25 | 8,091,785 | +0.14(+1.27%) |
Oct 17, 2012 | 11.12 | 11.55 | 11.06 | 11.11 | 9,142,494 | +0.15(+1.35%) |
Oct 16, 2012 | 11.09 | 11.18 | 10.86 | 10.96 | 6,359,649 | -0.01(-0.07%) |
Oct 15, 2012 | 10.63 | 11.00 | 10.54 | 10.97 | 6,126,802 | +0.36(+3.36%) |
Oct 12, 2012 | 10.66 | 10.71 | 10.43 | 10.61 | 4,356,656 | +0.00(+0.00%) |
Oct 11, 2012 | 10.76 | 10.88 | 10.57 | 10.61 | 6,565,593 | -0.01(-0.14%) |
Oct 10, 2012 | 10.77 | 11.04 | 10.59 | 10.63 | 11,168,375 | -0.20(-1.88%) |
Oct 09, 2012 | 11.43 | 11.43 | 10.70 | 10.83 | 14,338,413 | -0.66(-5.78%) |
Oct 08, 2012 | 11.72 | 11.75 | 11.38 | 11.49 | 5,272,392 | -0.30(-2.50%) |
Oct 05, 2012 | 11.98 | 12.06 | 11.74 | 11.79 | 3,940,207 | -0.03(-0.25%) |
Oct 04, 2012 | 11.83 | 11.97 | 11.71 | 11.82 | 4,549,870 | +0.07(+0.63%) |
Oct 03, 2012 | 11.46 | 11.80 | 11.37 | 11.75 | 6,898,433 | +0.40(+3.51%) |
Oct 02, 2012 | 11.38 | 11.52 | 11.22 | 11.35 | 5,854,013 | +0.02(+0.20%) |
Oct 01, 2012 | 11.20 | 11.41 | 11.08 | 11.32 | 10,387,435 | +0.21(+1.93%) |
Sep 28, 2012 | 11.24 | 11.33 | 11.04 | 11.11 | 6,499,662 | -0.19(-1.70%) |
Sep 27, 2012 | 11.12 | 11.38 | 10.94 | 11.30 | 8,365,195 | +0.24(+2.20%) |
Sep 26, 2012 | 11.48 | 11.53 | 11.01 | 11.06 | 10,822,688 | -0.41(-3.60%) |
Sep 25, 2012 | 11.84 | 11.89 | 11.45 | 11.47 | 7,291,161 | -0.30(-2.51%) |
Sep 24, 2012 | 12.08 | 12.08 | 11.67 | 11.77 | 11,649,815 | -0.23(-1.91%) |
Sep 21, 2012 | 12.06 | 12.17 | 11.79 | 12.00 | 13,783,812 | +0.13(+1.06%) |
Sep 20, 2012 | 11.64 | 11.96 | 11.57 | 11.87 | 8,747,444 | +0.13(+1.13%) |
Sep 19, 2012 | 11.54 | 11.86 | 11.53 | 11.74 | 13,051,955 | +0.20(+1.73%) |
Sep 18, 2012 | 11.44 | 11.64 | 11.40 | 11.54 | 6,706,127 | +0.08(+0.71%) |
Sep 17, 2012 | 11.66 | 11.66 | 11.34 | 11.46 | 6,031,066 | -0.21(-1.77%) |
Sep 14, 2012 | 11.35 | 11.96 | 11.34 | 11.66 | 10,299,963 | +0.35(+3.07%) |
Sep 13, 2012 | 10.87 | 11.52 | 10.67 | 11.32 | 10,065,974 | +0.43(+3.93%) |
Sep 12, 2012 | 10.65 | 10.93 | 10.62 | 10.89 | 6,524,878 | +0.25(+2.36%) |
Sep 11, 2012 | 10.51 | 10.67 | 10.47 | 10.64 | 6,838,233 | +0.17(+1.62%) |
Sep 10, 2012 | 10.42 | 10.62 | 10.39 | 10.47 | 6,910,215 | +0.02(+0.21%) |
Sep 07, 2012 | 10.21 | 10.48 | 10.16 | 10.45 | 4,986,797 | +0.26(+2.54%) |
Sep 06, 2012 | 10.01 | 10.22 | 9.999 | 10.19 | 5,300,199 | +0.25(+2.53%) |
Sep 05, 2012 | 10.40 | 10.41 | 9.907 | 9.937 | 9,440,887 | -0.44(-4.20%) |
Sep 04, 2012 | 10.46 | 10.55 | 10.27 | 10.37 | 5,990,792 | -0.08(-0.78%) |
Aug 31, 2012 | 10.28 | 10.51 | 10.17 | 10.45 | 4,112,275 | +0.30(+2.91%) |
Aug 30, 2012 | 10.15 | 10.23 | 10.11 | 10.16 | 3,319,143 | -0.09(-0.86%) |
Aug 29, 2012 | 10.22 | 10.33 | 10.17 | 10.25 | 4,034,884 | +0.02(+0.22%) |
Aug 27, 2012 | 10.45 | 10.49 | 10.22 | 10.22 | 5,361,622 | -0.21(-1.98%) |
Aug 24, 2012 | 10.22 | 10.49 | 10.10 | 10.43 | 7,334,913 | +0.15(+1.44%) |
Aug 23, 2012 | 10.21 | 10.44 | 10.18 | 10.28 | 6,588,383 | +0.04(+0.43%) |
Aug 22, 2012 | 9.981 | 10.34 | 9.981 | 10.24 | 7,066,358 | +0.16(+1.61%) |
Aug 21, 2012 | 10.14 | 10.31 | 9.988 | 10.08 | 7,152,486 | -0.01(-0.07%) |
Aug 20, 2012 | 10.24 | 10.28 | 10.03 | 10.08 | 7,124,082 | -0.17(-1.66%) |
Aug 17, 2012 | 10.33 | 10.36 | 10.11 | 10.25 | 8,138,703 | +0.08(+0.80%) |
Aug 16, 2012 | 9.730 | 10.27 | 9.612 | 10.17 | 10,066,915 | +0.44(+4.47%) |
Aug 15, 2012 | 9.575 | 9.770 | 9.457 | 9.737 | 7,238,625 | +0.16(+1.62%) |
Aug 14, 2012 | 9.567 | 9.796 | 9.508 | 9.582 | 7,955,713 | +0.11(+1.17%) |
Aug 13, 2012 | 9.567 | 9.641 | 9.368 | 9.471 | 5,157,420 | -0.10(-1.08%) |
Aug 10, 2012 | 9.619 | 9.686 | 9.516 | 9.575 | 4,131,871 | -0.10(-0.99%) |
Aug 09, 2012 | 9.656 | 9.745 | 9.549 | 9.671 | 5,951,180 | +0.01(+0.15%) |
Aug 08, 2012 | 9.464 | 9.686 | 9.398 | 9.656 | 5,447,151 | +0.15(+1.55%) |
Aug 07, 2012 | 9.353 | 9.590 | 9.272 | 9.508 | 6,105,703 | +0.23(+2.47%) |
Aug 06, 2012 | 9.442 | 9.442 | 9.213 | 9.280 | 6,942,797 | -0.10(-1.10%) |
Aug 03, 2012 | 9.124 | 9.501 | 9.088 | 9.383 | 10,761,453 | +0.52(+5.92%) |
Aug 02, 2012 | 8.645 | 8.925 | 8.512 | 8.859 | 8,648,172 | +0.04(+0.50%) |
Aug 01, 2012 | 8.888 | 8.962 | 8.541 | 8.814 | 12,211,896 | -0.07(-0.75%) |
Jul 31, 2012 | 9.102 | 9.368 | 8.829 | 8.881 | 28,495,266 | -0.80(-8.31%) |
Jul 30, 2012 | 9.804 | 9.885 | 9.634 | 9.686 | 10,117,364 | -0.13(-1.35%) |
Jul 27, 2012 | 9.722 | 9.965 | 9.464 | 9.818 | 8,379,858 | +0.18(+1.84%) |
Jul 26, 2012 | 9.767 | 9.944 | 9.523 | 9.641 | 12,010,148 | +0.10(+1.08%) |
Jul 25, 2012 | 10.15 | 10.16 | 9.523 | 9.538 | 13,068,141 | -0.54(-5.35%) |
Jul 24, 2012 | 10.29 | 10.34 | 9.959 | 10.08 | 8,265,058 | -0.21(-2.08%) |
Jul 23, 2012 | 10.20 | 10.37 | 10.05 | 10.29 | 5,964,624 | -0.15(-1.48%) |
Jul 20, 2012 | 10.48 | 10.70 | 10.43 | 10.45 | 7,272,886 | -0.16(-1.53%) |
Jul 19, 2012 | 10.54 | 10.65 | 10.25 | 10.61 | 8,939,474 | +0.10(+0.98%) |
Jul 18, 2012 | 10.08 | 10.68 | 10.08 | 10.51 | 9,706,185 | +0.40(+3.95%) |
Jul 17, 2012 | 10.22 | 10.23 | 9.841 | 10.11 | 8,567,150 | -0.07(-0.65%) |
Jul 16, 2012 | 10.29 | 10.40 | 10.07 | 10.17 | 6,850,958 | -0.20(-1.92%) |
Jul 13, 2012 | 10.14 | 10.38 | 10.09 | 10.37 | 6,857,952 | +0.25(+2.48%) |
Jul 12, 2012 | 9.848 | 10.19 | 9.700 | 10.12 | 6,346,843 | +0.20(+2.01%) |
Jul 11, 2012 | 10.08 | 10.08 | 9.841 | 9.922 | 7,016,746 | -0.13(-1.25%) |
Jul 10, 2012 | 10.51 | 10.51 | 9.937 | 10.05 | 7,385,154 | -0.37(-3.54%) |
Jul 09, 2012 | 10.39 | 10.46 | 10.25 | 10.42 | 9,307,420 | -0.04(-0.35%) |
Jul 06, 2012 | 10.25 | 10.46 | 10.19 | 10.45 | 6,479,947 | -0.01(-0.14%) |
Jul 05, 2012 | 10.28 | 10.51 | 10.23 | 10.47 | 5,676,345 | +0.15(+1.50%) |
Jul 03, 2012 | 10.34 | 10.37 | 10.25 | 10.31 | 3,803,210 | -0.09(-0.89%) |
Jul 02, 2012 | 10.19 | 10.46 | 10.05 | 10.41 | 8,052,551 | +0.22(+2.16%) |
Jun 29, 2012 | 10.19 | 10.30 | 10.07 | 10.19 | 8,210,020 | +0.29(+2.89%) |
Jun 28, 2012 | 9.539 | 9.928 | 9.509 | 9.899 | 6,963,075 | +0.17(+1.74%) |
Jun 27, 2012 | 9.421 | 9.796 | 9.396 | 9.730 | 9,961,029 | +0.40(+4.33%) |
Jun 26, 2012 | 9.047 | 9.399 | 8.885 | 9.326 | 10,083,525 | +0.32(+3.59%) |
Jun 25, 2012 | 9.194 | 9.216 | 8.893 | 9.003 | 9,853,678 | -0.37(-3.92%) |
Jun 22, 2012 | 9.722 | 9.788 | 9.289 | 9.370 | 11,651,613 | -0.24(-2.52%) |
Jun 21, 2012 | 10.20 | 10.20 | 9.568 | 9.612 | 11,926,166 | -0.66(-6.43%) |
Jun 20, 2012 | 10.25 | 10.37 | 10.05 | 10.27 | 9,312,154 | +0.03(+0.29%) |
Jun 19, 2012 | 10.27 | 10.39 | 10.20 | 10.24 | 7,322,749 | +0.09(+0.87%) |
Jun 18, 2012 | 9.965 | 10.22 | 9.844 | 10.16 | 8,582,987 | +0.17(+1.69%) |
Jun 15, 2012 | 9.825 | 10.05 | 9.766 | 9.987 | 12,518,458 | +0.22(+2.26%) |
Jun 14, 2012 | 9.531 | 9.833 | 9.436 | 9.766 | 7,038,145 | +0.27(+2.86%) |
Jun 13, 2012 | 9.730 | 9.906 | 9.451 | 9.495 | 9,868,655 | -0.30(-3.07%) |
Jun 12, 2012 | 9.473 | 9.847 | 9.385 | 9.796 | 7,884,222 | +0.37(+3.89%) |
Jun 11, 2012 | 10.05 | 10.09 | 9.421 | 9.429 | 6,214,956 | -0.48(-4.89%) |
Jun 08, 2012 | 9.502 | 9.935 | 9.385 | 9.913 | 8,409,066 | +0.37(+3.93%) |
Jun 07, 2012 | 9.531 | 9.869 | 9.458 | 9.539 | 9,034,196 | +0.08(+0.85%) |
Jun 06, 2012 | 9.025 | 9.465 | 8.995 | 9.458 | 9,563,371 | +0.54(+6.01%) |
Jun 05, 2012 | 8.533 | 8.944 | 8.525 | 8.922 | 11,793,258 | +0.31(+3.58%) |
Jun 04, 2012 | 8.871 | 8.944 | 8.481 | 8.614 | 11,941,011 | -0.23(-2.57%) |
Jun 01, 2012 | 9.054 | 9.076 | 8.782 | 8.841 | 17,352,422 | -0.46(-4.97%) |
May 31, 2012 | 9.164 | 9.443 | 8.929 | 9.304 | 10,630,774 | +0.23(+2.51%) |
May 30, 2012 | 9.407 | 9.407 | 8.995 | 9.076 | 9,078,068 | -0.47(-4.92%) |
May 29, 2012 | 9.385 | 9.576 | 9.296 | 9.546 | 7,178,814 | +0.29(+3.17%) |
May 25, 2012 | 9.326 | 9.355 | 9.179 | 9.252 | 6,666,373 | -0.07(-0.71%) |
May 24, 2012 | 9.363 | 9.524 | 9.131 | 9.319 | 7,611,318 | -0.05(-0.55%) |
May 23, 2012 | 9.076 | 9.377 | 9.032 | 9.370 | 13,122,010 | +0.15(+1.67%) |
May 22, 2012 | 9.003 | 9.296 | 8.915 | 9.216 | 13,345,217 | +0.21(+2.37%) |
May 21, 2012 | 8.768 | 9.054 | 8.599 | 9.003 | 9,262,253 | +0.30(+3.46%) |
May 18, 2012 | 8.951 | 8.995 | 8.592 | 8.702 | 18,516,576 | -0.23(-2.55%) |
May 17, 2012 | 9.722 | 9.752 | 8.922 | 8.929 | 16,154,673 | -0.73(-7.60%) |
May 16, 2012 | 9.818 | 9.998 | 9.634 | 9.664 | 13,002,848 | -0.04(-0.38%) |
May 15, 2012 | 9.855 | 9.935 | 9.686 | 9.700 | 17,240,404 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.855 | 9.913 | 8,257,479 | -0.35(-3.36%) |
May 11, 2012 | 10.13 | 10.40 | 10.07 | 10.26 | 8,072,724 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.52 | 10.19 | 10.23 | 7,945,613 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.07 | 10.29 | 14,344,381 | -0.23(-2.16%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,840,924 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.68 | 6,496,801 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.63 | 10.35 | 10.57 | 9,057,711 | -0.01(-0.14%) |
May 03, 2012 | 10.69 | 10.76 | 10.52 | 10.59 | 9,045,421 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.74 | 10.20 | 10.68 | 16,266,567 | +0.45(+4.38%) |
May 01, 2012 | 10.23 | 10.52 | 9.972 | 10.23 | 21,040,534 | +0.55(+5.69%) |
Apr 30, 2012 | 9.788 | 9.788 | 9.620 | 9.678 | 11,009,395 | -0.19(-1.93%) |
Apr 27, 2012 | 9.546 | 9.913 | 9.487 | 9.869 | 9,879,071 | +0.40(+4.19%) |
Apr 26, 2012 | 9.282 | 9.524 | 9.238 | 9.473 | 7,560,061 | +0.19(+2.06%) |
Apr 25, 2012 | 9.142 | 9.407 | 9.039 | 9.282 | 6,224,117 | +0.29(+3.27%) |
Apr 24, 2012 | 8.768 | 9.003 | 8.661 | 8.988 | 6,493,613 | +0.26(+3.03%) |
Apr 23, 2012 | 8.650 | 8.790 | 8.606 | 8.724 | 7,035,033 | -0.09(-1.00%) |
Apr 20, 2012 | 8.834 | 8.907 | 8.746 | 8.812 | 6,298,766 | +0.02(+0.25%) |
Apr 19, 2012 | 8.790 | 8.929 | 8.562 | 8.790 | 11,234,273 | -0.01(-0.17%) |
Apr 18, 2012 | 9.054 | 9.069 | 8.746 | 8.804 | 8,303,679 | -0.37(-4.00%) |
Apr 17, 2012 | 9.076 | 9.289 | 8.981 | 9.172 | 5,954,686 | +0.21(+2.38%) |
Apr 16, 2012 | 9.010 | 9.135 | 8.790 | 8.959 | 6,454,835 | +0.04(+0.49%) |
Apr 13, 2012 | 9.142 | 9.157 | 8.827 | 8.915 | 7,151,067 | -0.32(-3.42%) |
Apr 12, 2012 | 8.973 | 9.361 | 8.959 | 9.230 | 7,631,887 | +0.27(+3.03%) |
Apr 11, 2012 | 9.032 | 9.135 | 8.929 | 8.959 | 7,630,036 | +0.11(+1.24%) |
Apr 10, 2012 | 8.966 | 9.003 | 8.804 | 8.849 | 17,970,128 | -0.16(-1.79%) |
Apr 09, 2012 | 9.216 | 9.238 | 8.922 | 9.010 | 12,311,330 | -0.37(-3.92%) |
Apr 05, 2012 | 9.341 | 9.487 | 9.289 | 9.377 | 7,041,368 | -0.01(-0.16%) |
Apr 04, 2012 | 9.480 | 9.480 | 9.208 | 9.392 | 16,406,471 | -0.16(-1.65%) |
Apr 03, 2012 | 9.674 | 9.718 | 9.455 | 9.550 | 10,486,216 | -0.10(-1.06%) |
Apr 02, 2012 | 9.710 | 9.856 | 9.491 | 9.652 | 11,120,444 | -0.11(-1.12%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.740 | 9.762 | 8,134,617 | -0.20(-1.98%) |
Mar 29, 2012 | 9.893 | 9.981 | 9.557 | 9.959 | 8,716,847 | -0.03(-0.29%) |
Mar 28, 2012 | 10.05 | 10.13 | 9.842 | 9.988 | 6,379,036 | -0.09(-0.94%) |
Mar 27, 2012 | 10.10 | 10.52 | 10.05 | 10.08 | 9,362,646 | +0.02(+0.22%) |
Mar 26, 2012 | 10.07 | 10.22 | 9.860 | 10.06 | 5,119,837 | +0.15(+1.47%) |
Mar 23, 2012 | 9.842 | 10.00 | 9.543 | 9.915 | 9,564,123 | -0.12(-1.16%) |
Mar 22, 2012 | 10.15 | 10.23 | 9.856 | 10.03 | 6,640,277 | -0.26(-2.55%) |
Mar 21, 2012 | 10.02 | 10.48 | 10.02 | 10.29 | 14,102,540 | +0.36(+3.60%) |
Mar 20, 2012 | 9.849 | 9.995 | 9.637 | 9.937 | 8,938,645 | -0.07(-0.66%) |
Mar 19, 2012 | 9.791 | 10.10 | 9.783 | 10.00 | 10,996,168 | +0.23(+2.39%) |
Mar 16, 2012 | 10.02 | 10.06 | 9.747 | 9.769 | 11,147,485 | -0.15(-1.55%) |
Mar 15, 2012 | 9.433 | 10.07 | 9.345 | 9.922 | 16,215,231 | +0.49(+5.19%) |
Mar 14, 2012 | 9.396 | 9.470 | 9.297 | 9.433 | 10,427,724 | +0.01(+0.16%) |
Mar 13, 2012 | 8.900 | 9.440 | 8.871 | 9.418 | 14,722,973 | +0.62(+7.05%) |
Mar 12, 2012 | 8.842 | 8.907 | 8.717 | 8.798 | 5,938,034 | -0.04(-0.50%) |
Mar 09, 2012 | 8.769 | 9.046 | 8.732 | 8.842 | 8,392,202 | +0.09(+1.09%) |
Mar 08, 2012 | 8.462 | 8.776 | 8.462 | 8.747 | 11,559,578 | +0.30(+3.54%) |
Mar 07, 2012 | 8.133 | 8.484 | 8.133 | 8.447 | 9,310,535 | +0.37(+4.61%) |
Mar 06, 2012 | 8.382 | 8.411 | 8.038 | 8.075 | 10,132,931 | -0.50(-5.79%) |
Mar 05, 2012 | 8.433 | 8.601 | 8.323 | 8.571 | 6,682,479 | +0.13(+1.56%) |
Mar 02, 2012 | 8.593 | 8.739 | 8.411 | 8.440 | 5,688,577 | -0.23(-2.61%) |