Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.80 | 12.05 | 11.75 | 12.01 | 830,250 | +0.23(+1.98%) |
Mar 27, 2013 | 11.77 | 11.89 | 11.69 | 11.78 | 510,949 | -0.06(-0.49%) |
Mar 26, 2013 | 11.81 | 11.88 | 11.65 | 11.83 | 456,465 | +0.05(+0.43%) |
Mar 25, 2013 | 12.20 | 12.20 | 11.77 | 11.78 | 1,072,993 | -0.34(-2.77%) |
Mar 22, 2013 | 12.35 | 12.38 | 11.98 | 12.12 | 797,993 | -0.20(-1.60%) |
Mar 21, 2013 | 12.41 | 12.59 | 12.19 | 12.32 | 1,699,556 | -0.11(-0.88%) |
Mar 20, 2013 | 12.16 | 12.45 | 12.13 | 12.43 | 1,691,555 | +0.27(+2.22%) |
Mar 19, 2013 | 11.91 | 12.19 | 11.79 | 12.16 | 819,967 | +0.22(+1.83%) |
Mar 18, 2013 | 11.60 | 12.01 | 11.51 | 11.94 | 926,071 | +0.22(+1.87%) |
Mar 15, 2013 | 12.12 | 12.12 | 11.69 | 11.72 | 1,562,421 | -0.29(-2.43%) |
Mar 14, 2013 | 11.75 | 12.10 | 11.75 | 12.01 | 952,664 | +0.25(+2.11%) |
Mar 13, 2013 | 11.96 | 12.12 | 11.71 | 11.76 | 1,365,314 | -0.16(-1.35%) |
Mar 12, 2013 | 12.14 | 12.26 | 11.85 | 11.92 | 1,712,771 | -0.31(-2.57%) |
Mar 11, 2013 | 12.13 | 12.78 | 12.08 | 12.24 | 3,738,192 | +0.05(+0.42%) |
Mar 08, 2013 | 12.22 | 12.23 | 11.94 | 12.19 | 1,130,736 | +0.09(+0.78%) |
Mar 07, 2013 | 12.05 | 12.24 | 11.92 | 12.09 | 1,123,752 | +0.08(+0.67%) |
Mar 06, 2013 | 12.16 | 12.35 | 11.94 | 12.01 | 1,405,706 | -0.16(-1.32%) |
Mar 05, 2013 | 12.14 | 12.34 | 12.03 | 12.17 | 2,366,842 | +0.15(+1.28%) |
Mar 04, 2013 | 12.00 | 12.21 | 11.74 | 12.02 | 3,603,873 | +0.61(+5.31%) |
Mar 01, 2013 | 11.40 | 11.59 | 11.18 | 11.41 | 2,381,298 | -0.08(-0.70%) |
Feb 28, 2013 | 11.13 | 12.18 | 11.13 | 11.49 | 7,286,096 | +0.37(+3.35%) |
Feb 27, 2013 | 11.27 | 11.40 | 10.91 | 11.12 | 2,633,742 | -0.17(-1.49%) |
Feb 26, 2013 | 11.11 | 11.51 | 10.81 | 11.29 | 4,025,870 | +0.29(+2.66%) |
Feb 25, 2013 | 10.73 | 11.32 | 10.47 | 10.99 | 8,966,122 | +1.13(+11.47%) |
Feb 22, 2013 | 9.688 | 9.936 | 9.608 | 9.863 | 1,703,712 | +0.23(+2.43%) |
Feb 21, 2013 | 9.564 | 9.834 | 9.538 | 9.630 | 2,148,316 | +0.04(+0.46%) |
Feb 20, 2013 | 9.644 | 9.681 | 9.520 | 9.586 | 1,692,250 | -0.01(-0.08%) |
Feb 19, 2013 | 9.622 | 9.768 | 9.425 | 9.593 | 1,852,381 | +0.08(+0.84%) |
Feb 15, 2013 | 9.586 | 9.717 | 9.454 | 9.513 | 1,094,642 | -0.08(-0.84%) |
Feb 14, 2013 | 10.13 | 10.15 | 9.564 | 9.593 | 2,726,391 | -0.77(-7.46%) |
Feb 13, 2013 | 10.76 | 10.76 | 10.24 | 10.37 | 1,321,195 | -0.19(-1.80%) |
Feb 12, 2013 | 10.55 | 10.70 | 10.45 | 10.56 | 797,412 | +0.01(+0.14%) |
Feb 11, 2013 | 10.45 | 10.70 | 10.35 | 10.54 | 1,254,917 | +0.04(+0.42%) |
Feb 08, 2013 | 10.19 | 10.54 | 10.11 | 10.50 | 865,876 | +0.30(+2.93%) |
Feb 07, 2013 | 10.23 | 10.34 | 9.995 | 10.20 | 923,370 | -0.03(-0.29%) |
Feb 06, 2013 | 10.33 | 10.43 | 10.09 | 10.23 | 1,215,397 | +0.55(+5.74%) |
Feb 04, 2013 | 9.732 | 9.732 | 9.491 | 9.674 | 1,127,597 | -0.03(-0.30%) |
Feb 01, 2013 | 9.783 | 10.06 | 9.564 | 9.703 | 2,201,420 | -0.04(-0.37%) |
Jan 31, 2013 | 9.732 | 9.797 | 9.601 | 9.739 | 1,807,616 | -0.02(-0.22%) |
Jan 30, 2013 | 9.608 | 9.863 | 9.527 | 9.761 | 1,576,215 | +0.12(+1.29%) |
Jan 29, 2013 | 9.527 | 9.739 | 9.491 | 9.637 | 1,579,920 | +0.13(+1.38%) |
Jan 28, 2013 | 9.527 | 9.674 | 9.367 | 9.506 | 1,712,889 | -0.11(-1.14%) |
Jan 25, 2013 | 9.608 | 9.710 | 9.564 | 9.615 | 1,053,965 | +0.01(+0.08%) |
Jan 24, 2013 | 9.520 | 9.783 | 9.491 | 9.608 | 1,756,999 | +0.11(+1.15%) |
Jan 23, 2013 | 9.491 | 9.586 | 9.469 | 9.498 | 1,513,379 | -0.07(-0.69%) |
Jan 22, 2013 | 9.571 | 9.579 | 9.396 | 9.564 | 1,041,637 | +0.01(+0.15%) |
Jan 18, 2013 | 9.674 | 9.739 | 9.498 | 9.549 | 1,160,527 | -0.10(-1.06%) |
Jan 17, 2013 | 9.681 | 9.798 | 9.593 | 9.652 | 887,213 | +0.01(+0.15%) |
Jan 16, 2013 | 9.761 | 9.914 | 9.593 | 9.637 | 1,478,783 | -0.02(-0.23%) |
Jan 15, 2013 | 9.593 | 9.710 | 9.418 | 9.659 | 1,617,041 | +0.04(+0.46%) |
Jan 14, 2013 | 9.338 | 9.652 | 9.272 | 9.615 | 2,076,074 | +0.30(+3.21%) |
Jan 11, 2013 | 9.491 | 9.615 | 9.301 | 9.316 | 1,511,597 | -0.20(-2.15%) |
Jan 10, 2013 | 9.608 | 9.703 | 9.279 | 9.520 | 2,672,880 | -0.09(-0.91%) |
Jan 09, 2013 | 9.893 | 9.966 | 9.579 | 9.608 | 1,785,302 | -0.18(-1.79%) |
Jan 08, 2013 | 9.973 | 10.04 | 9.710 | 9.783 | 2,437,910 | +0.00(+0.00%) |
Jan 07, 2013 | 10.20 | 10.24 | 9.681 | 9.783 | 3,131,902 | +0.04(+0.37%) |
Jan 04, 2013 | 10.39 | 10.40 | 9.630 | 9.747 | 4,064,280 | -0.64(-6.12%) |
Jan 03, 2013 | 10.50 | 10.94 | 10.33 | 10.38 | 4,340,881 | -0.21(-2.00%) |
Jan 02, 2013 | 11.00 | 11.02 | 10.45 | 10.59 | 3,511,817 | -0.41(-3.72%) |
Dec 31, 2012 | 10.94 | 11.06 | 10.72 | 11.00 | 2,164,763 | +0.07(+0.67%) |
Dec 28, 2012 | 10.76 | 11.49 | 10.66 | 10.93 | 7,520,718 | +0.45(+4.32%) |
Dec 27, 2012 | 10.75 | 10.82 | 10.16 | 10.48 | 1,533,261 | -0.10(-0.97%) |
Dec 26, 2012 | 11.00 | 11.00 | 10.54 | 10.58 | 1,793,467 | -0.39(-3.53%) |
Dec 24, 2012 | 10.98 | 11.16 | 10.91 | 10.97 | 542,945 | -0.07(-0.66%) |
Dec 21, 2012 | 10.93 | 11.11 | 10.74 | 11.04 | 3,365,590 | -0.02(-0.20%) |
Dec 20, 2012 | 11.30 | 11.30 | 10.97 | 11.06 | 1,703,188 | -0.16(-1.43%) |
Dec 19, 2012 | 11.64 | 11.65 | 11.08 | 11.22 | 2,042,710 | -0.37(-3.21%) |
Dec 18, 2012 | 11.58 | 11.68 | 11.43 | 11.59 | 1,237,762 | +0.15(+1.28%) |
Dec 17, 2012 | 11.58 | 11.68 | 11.35 | 11.45 | 1,129,390 | -0.08(-0.70%) |
Dec 14, 2012 | 11.61 | 11.75 | 11.32 | 11.53 | 857,823 | -0.09(-0.82%) |
Dec 13, 2012 | 11.66 | 11.77 | 11.40 | 11.62 | 928,954 | +0.01(+0.06%) |
Dec 12, 2012 | 12.34 | 12.61 | 11.54 | 11.62 | 2,103,467 | -0.28(-2.39%) |
Dec 11, 2012 | 11.60 | 11.94 | 11.57 | 11.90 | 2,698,933 | +0.41(+3.56%) |
Dec 10, 2012 | 11.04 | 11.56 | 10.94 | 11.49 | 3,401,030 | +0.75(+7.00%) |
Dec 07, 2012 | 10.92 | 10.96 | 10.60 | 10.74 | 1,748,875 | +0.08(+0.75%) |
Dec 06, 2012 | 10.52 | 10.69 | 10.41 | 10.66 | 893,266 | +0.19(+1.81%) |
Dec 05, 2012 | 10.54 | 10.55 | 10.22 | 10.47 | 1,068,263 | -0.01(-0.14%) |
Dec 04, 2012 | 10.41 | 10.61 | 10.27 | 10.48 | 1,339,380 | +0.01(+0.07%) |
Nov 30, 2012 | 10.45 | 10.65 | 10.37 | 10.48 | 2,256,980 | +0.07(+0.63%) |
Nov 29, 2012 | 11.72 | 11.72 | 10.26 | 10.41 | 7,941,092 | -1.31(-11.15%) |
Nov 28, 2012 | 11.62 | 11.82 | 11.48 | 11.72 | 3,134,380 | +0.09(+0.82%) |
Nov 27, 2012 | 11.29 | 11.86 | 11.10 | 11.62 | 1,831,531 | +0.34(+3.04%) |
Nov 26, 2012 | 11.10 | 11.38 | 11.05 | 11.28 | 1,225,848 | +0.12(+1.05%) |
Nov 23, 2012 | 11.24 | 11.32 | 10.98 | 11.16 | 617,703 | -0.01(-0.13%) |
Nov 21, 2012 | 10.95 | 11.22 | 10.91 | 11.18 | 607,582 | +0.21(+1.93%) |
Nov 20, 2012 | 11.12 | 11.20 | 10.81 | 10.97 | 524,928 | -0.15(-1.38%) |
Nov 19, 2012 | 10.59 | 11.13 | 10.53 | 11.12 | 1,402,091 | +0.77(+7.40%) |
Nov 16, 2012 | 10.73 | 10.86 | 10.26 | 10.35 | 1,393,188 | -0.38(-3.54%) |
Nov 15, 2012 | 11.16 | 11.21 | 10.57 | 10.73 | 1,350,853 | -0.46(-4.11%) |
Nov 14, 2012 | 11.24 | 11.37 | 11.18 | 11.19 | 1,118,562 | +0.00(+0.00%) |
Nov 13, 2012 | 10.90 | 11.55 | 10.79 | 11.19 | 798,075 | +0.26(+2.41%) |
Nov 12, 2012 | 11.07 | 11.27 | 10.81 | 10.93 | 528,532 | -0.10(-0.93%) |
Nov 09, 2012 | 10.88 | 11.21 | 10.75 | 11.03 | 803,084 | +0.09(+0.80%) |
Nov 08, 2012 | 11.29 | 11.35 | 10.86 | 10.94 | 1,058,570 | -0.33(-2.92%) |
Nov 07, 2012 | 11.56 | 11.60 | 11.02 | 11.27 | 1,378,344 | -0.38(-3.26%) |
Nov 06, 2012 | 11.81 | 11.84 | 11.41 | 11.65 | 1,134,723 | +0.04(+0.31%) |
Nov 05, 2012 | 11.75 | 11.92 | 11.50 | 11.62 | 1,014,425 | -0.14(-1.18%) |
Nov 02, 2012 | 12.40 | 12.46 | 11.69 | 11.75 | 1,647,607 | -0.58(-4.68%) |
Nov 01, 2012 | 12.16 | 12.48 | 11.64 | 12.33 | 1,913,853 | +0.04(+0.30%) |
Oct 31, 2012 | 11.30 | 12.29 | 11.30 | 12.29 | 2,846,628 | +1.45(+13.40%) |
Oct 26, 2012 | 11.01 | 10.84 | 10.84 | 10.84 | 764,577 | -0.14(-1.26%) |
Oct 25, 2012 | 11.15 | 11.18 | 10.78 | 10.98 | 610,779 | -0.12(-1.12%) |
Oct 24, 2012 | 11.17 | 11.35 | 10.84 | 11.10 | 996,153 | -0.08(-0.72%) |
Oct 23, 2012 | 10.48 | 11.39 | 10.26 | 11.18 | 1,880,311 | +0.23(+2.13%) |
Oct 19, 2012 | 11.40 | 11.40 | 10.83 | 10.95 | 1,427,894 | -0.47(-4.09%) |
Oct 18, 2012 | 10.99 | 11.43 | 10.86 | 11.42 | 1,388,766 | +0.39(+3.58%) |
Oct 17, 2012 | 11.10 | 11.16 | 10.94 | 11.02 | 913,393 | -0.04(-0.33%) |
Oct 16, 2012 | 11.34 | 11.48 | 10.92 | 11.06 | 818,786 | -0.25(-2.19%) |
Oct 15, 2012 | 11.13 | 11.32 | 10.97 | 11.31 | 794,399 | +0.20(+1.77%) |
Oct 12, 2012 | 11.86 | 11.89 | 10.88 | 11.11 | 2,541,002 | -0.58(-4.93%) |
Oct 11, 2012 | 11.04 | 11.94 | 10.94 | 11.69 | 4,815,920 | +0.78(+7.16%) |
Oct 10, 2012 | 10.06 | 11.29 | 10.05 | 10.91 | 6,042,171 | +0.82(+8.18%) |
Oct 09, 2012 | 10.48 | 10.59 | 10.04 | 10.08 | 1,577,769 | -0.38(-3.63%) |
Oct 08, 2012 | 9.688 | 10.48 | 9.659 | 10.46 | 1,950,452 | +0.73(+7.50%) |
Oct 05, 2012 | 9.768 | 9.958 | 9.674 | 9.732 | 1,028,386 | +0.04(+0.38%) |
Oct 04, 2012 | 9.279 | 9.958 | 9.279 | 9.695 | 3,071,540 | +0.42(+4.57%) |
Oct 03, 2012 | 9.345 | 9.411 | 9.119 | 9.272 | 987,118 | -0.09(-0.94%) |
Oct 02, 2012 | 9.141 | 9.374 | 8.849 | 9.360 | 983,649 | +0.34(+3.72%) |
Oct 01, 2012 | 9.411 | 9.411 | 8.980 | 9.024 | 1,592,748 | -0.31(-3.29%) |
Sep 28, 2012 | 9.476 | 9.476 | 9.235 | 9.330 | 751,295 | -0.12(-1.24%) |
Sep 27, 2012 | 9.491 | 9.630 | 9.287 | 9.447 | 1,260,343 | -0.04(-0.38%) |
Sep 26, 2012 | 9.068 | 9.564 | 8.849 | 9.484 | 1,537,066 | +0.53(+5.95%) |
Sep 25, 2012 | 9.411 | 9.936 | 8.878 | 8.951 | 2,586,632 | -0.34(-3.69%) |
Sep 24, 2012 | 8.710 | 9.367 | 8.710 | 9.294 | 1,510,496 | +0.58(+6.62%) |
Sep 21, 2012 | 8.819 | 8.907 | 8.593 | 8.717 | 2,574,201 | -0.03(-0.33%) |
Sep 20, 2012 | 8.907 | 9.016 | 8.695 | 8.746 | 1,174,696 | -0.20(-2.20%) |
Sep 19, 2012 | 9.024 | 9.104 | 8.870 | 8.943 | 955,606 | -0.01(-0.08%) |
Sep 18, 2012 | 9.133 | 9.192 | 8.943 | 8.951 | 689,752 | -0.22(-2.39%) |
Sep 17, 2012 | 9.104 | 9.308 | 9.060 | 9.170 | 687,600 | +0.04(+0.48%) |
Sep 14, 2012 | 8.943 | 9.176 | 8.856 | 9.126 | 2,002,704 | +0.17(+1.87%) |
Sep 13, 2012 | 8.257 | 9.038 | 8.155 | 8.958 | 2,272,714 | +0.55(+6.51%) |
Sep 12, 2012 | 8.374 | 8.476 | 8.297 | 8.410 | 1,366,819 | +0.00(+0.00%) |
Sep 11, 2012 | 8.272 | 8.509 | 8.255 | 8.410 | 1,340,614 | +0.16(+1.95%) |
Sep 10, 2012 | 8.491 | 8.608 | 8.250 | 8.250 | 1,429,959 | -0.23(-2.75%) |
Sep 07, 2012 | 8.856 | 8.936 | 8.454 | 8.483 | 1,459,903 | -0.33(-3.73%) |
Sep 06, 2012 | 8.724 | 9.031 | 8.710 | 8.812 | 1,986,568 | +0.14(+1.60%) |
Sep 05, 2012 | 8.651 | 8.870 | 8.556 | 8.673 | 1,108,029 | +0.04(+0.51%) |
Sep 04, 2012 | 8.732 | 8.943 | 8.549 | 8.630 | 1,003,914 | -0.11(-1.25%) |
Aug 31, 2012 | 8.797 | 8.797 | 8.673 | 8.739 | 426,437 | -0.01(-0.08%) |
Aug 30, 2012 | 8.987 | 8.987 | 8.688 | 8.746 | 400,899 | -0.18(-2.04%) |
Aug 29, 2012 | 8.965 | 9.038 | 8.849 | 8.929 | 801,453 | +0.12(+1.33%) |
Aug 27, 2012 | 8.556 | 8.870 | 8.542 | 8.812 | 2,302,085 | +0.28(+3.25%) |
Aug 24, 2012 | 8.520 | 8.615 | 8.330 | 8.535 | 1,350,028 | -0.01(-0.17%) |
Aug 23, 2012 | 8.396 | 8.651 | 8.250 | 8.549 | 2,406,342 | +0.18(+2.09%) |
Aug 22, 2012 | 8.564 | 8.710 | 8.257 | 8.374 | 2,757,463 | -0.29(-3.37%) |
Aug 21, 2012 | 9.440 | 9.542 | 8.630 | 8.666 | 7,085,530 | -0.35(-3.89%) |
Aug 20, 2012 | 8.965 | 9.133 | 8.630 | 9.016 | 2,387,959 | +0.01(+0.08%) |
Aug 17, 2012 | 9.038 | 9.141 | 8.980 | 9.009 | 1,238,280 | -0.03(-0.32%) |
Aug 16, 2012 | 9.170 | 9.293 | 8.980 | 9.038 | 1,040,192 | -0.12(-1.28%) |
Aug 15, 2012 | 9.586 | 9.586 | 8.994 | 9.155 | 2,074,454 | -0.56(-5.79%) |
Aug 14, 2012 | 10.27 | 10.29 | 9.615 | 9.717 | 844,636 | -0.49(-4.79%) |
Aug 13, 2012 | 10.43 | 10.45 | 10.11 | 10.21 | 428,433 | -0.24(-2.31%) |
Aug 10, 2012 | 10.35 | 10.48 | 10.05 | 10.45 | 438,647 | +0.09(+0.85%) |
Aug 09, 2012 | 10.32 | 10.48 | 10.29 | 10.36 | 352,022 | -0.01(-0.07%) |
Aug 08, 2012 | 10.32 | 10.59 | 10.13 | 10.37 | 468,809 | -0.01(-0.07%) |
Aug 07, 2012 | 10.29 | 10.79 | 10.23 | 10.37 | 1,244,517 | +0.13(+1.28%) |
Aug 06, 2012 | 9.987 | 10.54 | 9.987 | 10.24 | 716,449 | +0.28(+2.86%) |
Aug 03, 2012 | 10.11 | 10.11 | 9.893 | 9.958 | 621,066 | +0.06(+0.59%) |
Aug 02, 2012 | 9.739 | 10.04 | 9.659 | 9.900 | 798,079 | +0.04(+0.44%) |
Aug 01, 2012 | 9.776 | 10.04 | 9.674 | 9.856 | 800,017 | +0.17(+1.73%) |
Jul 31, 2012 | 9.710 | 9.987 | 9.579 | 9.688 | 1,093,507 | -0.06(-0.60%) |
Jul 30, 2012 | 9.805 | 9.820 | 9.390 | 9.747 | 1,107,408 | -0.07(-0.74%) |
Jul 27, 2012 | 9.900 | 10.15 | 9.710 | 9.820 | 1,023,254 | +0.01(+0.07%) |
Jul 26, 2012 | 10.70 | 10.94 | 9.768 | 9.812 | 2,421,831 | -0.87(-8.13%) |
Jul 25, 2012 | 10.91 | 11.08 | 10.66 | 10.68 | 970,886 | -0.19(-1.75%) |
Jul 24, 2012 | 11.08 | 11.17 | 10.85 | 10.87 | 1,019,848 | -0.22(-1.98%) |
Jul 23, 2012 | 10.78 | 11.19 | 10.76 | 11.09 | 712,067 | +0.09(+0.80%) |
Jul 20, 2012 | 11.12 | 11.15 | 10.91 | 11.00 | 768,068 | -0.18(-1.63%) |
Jul 19, 2012 | 11.19 | 11.30 | 11.03 | 11.18 | 407,572 | +0.04(+0.39%) |
Jul 18, 2012 | 11.18 | 11.43 | 10.99 | 11.14 | 863,121 | +0.18(+1.67%) |
Jul 17, 2012 | 10.99 | 11.11 | 10.83 | 10.96 | 615,163 | +0.01(+0.07%) |
Jul 16, 2012 | 11.12 | 11.14 | 10.81 | 10.95 | 416,582 | -0.17(-1.51%) |
Jul 13, 2012 | 10.99 | 11.35 | 10.95 | 11.12 | 538,460 | +0.15(+1.33%) |
Jul 12, 2012 | 10.91 | 11.11 | 10.81 | 10.97 | 702,697 | -0.02(-0.20%) |
Jul 11, 2012 | 11.44 | 11.47 | 10.94 | 10.99 | 1,107,670 | -0.46(-4.01%) |
Jul 10, 2012 | 11.58 | 11.80 | 11.18 | 11.45 | 708,551 | -0.07(-0.57%) |
Jul 09, 2012 | 11.81 | 11.92 | 11.49 | 11.52 | 812,673 | -0.30(-2.53%) |
Jul 06, 2012 | 12.48 | 12.55 | 11.57 | 11.82 | 1,263,539 | -0.80(-6.36%) |
Jul 05, 2012 | 12.33 | 12.91 | 12.21 | 12.62 | 1,403,006 | +0.25(+2.01%) |
Jul 03, 2012 | 12.35 | 12.66 | 12.09 | 12.37 | 924,252 | +0.01(+0.06%) |
Jul 02, 2012 | 12.04 | 12.37 | 12.02 | 12.37 | 1,045,746 | +0.35(+2.92%) |
Jun 29, 2012 | 11.37 | 12.19 | 11.35 | 12.02 | 1,793,816 | +0.88(+7.93%) |
Jun 28, 2012 | 11.51 | 11.67 | 11.02 | 11.13 | 1,089,361 | -0.50(-4.33%) |
Jun 27, 2012 | 11.10 | 11.84 | 11.02 | 11.64 | 1,171,484 | +0.50(+4.52%) |
Jun 26, 2012 | 10.90 | 11.27 | 10.62 | 11.13 | 764,781 | +0.25(+2.28%) |
Jun 25, 2012 | 10.99 | 11.37 | 10.88 | 10.89 | 956,690 | -0.23(-2.10%) |
Jun 22, 2012 | 11.12 | 11.20 | 10.92 | 11.12 | 928,943 | +0.04(+0.33%) |
Jun 21, 2012 | 10.98 | 11.29 | 10.89 | 11.08 | 1,025,614 | +0.06(+0.53%) |
Jun 20, 2012 | 10.72 | 11.21 | 10.62 | 11.02 | 1,871,791 | +0.34(+3.21%) |
Jun 19, 2012 | 10.36 | 10.88 | 10.28 | 10.68 | 3,906,713 | -0.45(-4.00%) |
Jun 18, 2012 | 11.86 | 11.90 | 10.96 | 11.13 | 4,952,063 | -0.26(-2.31%) |
Jun 15, 2012 | 11.10 | 11.42 | 10.99 | 11.39 | 2,932,027 | +0.33(+2.97%) |
Jun 14, 2012 | 10.85 | 11.18 | 10.63 | 11.06 | 1,900,058 | +0.23(+2.16%) |
Jun 13, 2012 | 11.07 | 11.59 | 10.70 | 10.83 | 2,243,783 | -0.23(-2.11%) |
Jun 12, 2012 | 10.98 | 11.21 | 10.88 | 11.06 | 1,652,931 | +0.12(+1.14%) |
Jun 11, 2012 | 11.32 | 11.32 | 10.80 | 10.94 | 1,536,863 | -0.30(-2.66%) |
Jun 08, 2012 | 11.24 | 11.97 | 10.95 | 11.24 | 1,140,120 | -0.02(-0.19%) |
Jun 07, 2012 | 11.72 | 11.79 | 11.21 | 11.26 | 1,414,862 | -0.35(-3.02%) |
Jun 06, 2012 | 11.81 | 11.83 | 11.52 | 11.61 | 1,117,496 | -0.17(-1.43%) |
Jun 05, 2012 | 11.25 | 12.08 | 11.16 | 11.78 | 1,307,580 | +0.48(+4.27%) |
Jun 04, 2012 | 11.28 | 11.49 | 11.02 | 11.29 | 1,243,126 | +0.08(+0.72%) |
Jun 01, 2012 | 11.80 | 11.88 | 11.17 | 11.21 | 2,084,805 | -0.78(-6.51%) |
May 31, 2012 | 11.98 | 12.02 | 11.68 | 12.00 | 2,161,491 | +0.03(+0.24%) |
May 30, 2012 | 12.57 | 12.57 | 11.88 | 11.97 | 1,352,158 | -0.68(-5.37%) |
May 29, 2012 | 12.56 | 12.77 | 12.24 | 12.64 | 1,343,955 | +0.07(+0.52%) |
May 25, 2012 | 12.45 | 12.79 | 12.39 | 12.58 | 754,547 | +0.14(+1.11%) |
May 24, 2012 | 11.96 | 12.56 | 11.85 | 12.44 | 1,464,157 | +0.44(+3.65%) |
May 23, 2012 | 12.26 | 12.43 | 11.77 | 12.00 | 2,557,798 | -0.31(-2.55%) |
May 22, 2012 | 12.52 | 12.63 | 12.19 | 12.32 | 1,854,799 | -0.24(-1.92%) |
May 21, 2012 | 12.40 | 12.77 | 12.29 | 12.56 | 2,415,310 | +0.14(+1.12%) |
May 18, 2012 | 12.34 | 12.73 | 11.99 | 12.42 | 1,908,130 | +0.19(+1.55%) |
May 17, 2012 | 13.41 | 13.50 | 11.75 | 12.23 | 5,759,462 | -1.18(-8.77%) |
May 16, 2012 | 13.84 | 14.02 | 13.40 | 13.40 | 3,059,278 | -0.32(-2.34%) |
May 15, 2012 | 13.67 | 14.00 | 13.51 | 13.73 | 1,978,197 | -0.03(-0.21%) |
May 14, 2012 | 13.99 | 13.99 | 13.14 | 13.75 | 2,056,027 | +0.29(+2.17%) |
May 11, 2012 | 13.86 | 14.08 | 13.41 | 13.46 | 2,172,431 | -0.46(-3.30%) |
May 10, 2012 | 13.54 | 14.29 | 13.27 | 13.92 | 3,830,577 | +0.49(+3.64%) |
May 09, 2012 | 13.00 | 13.67 | 12.97 | 13.43 | 3,591,643 | +0.28(+2.11%) |
May 08, 2012 | 12.94 | 13.31 | 12.45 | 13.16 | 2,945,817 | +0.26(+1.98%) |
May 07, 2012 | 13.03 | 13.17 | 12.70 | 12.90 | 2,699,370 | -0.18(-1.34%) |
May 04, 2012 | 13.11 | 13.65 | 12.94 | 13.08 | 3,832,568 | -0.05(-0.39%) |
May 03, 2012 | 13.60 | 13.78 | 12.85 | 13.13 | 5,941,671 | -0.44(-3.23%) |
May 02, 2012 | 14.21 | 14.88 | 13.51 | 13.56 | 5,583,699 | -0.66(-4.67%) |
May 01, 2012 | 15.27 | 15.35 | 14.20 | 14.23 | 10,226,018 | -0.92(-6.07%) |
Apr 30, 2012 | 9.987 | 18.98 | 15.08 | 15.15 | 40,496,172 | +5.16(+51.68%) |
Apr 27, 2012 | 9.542 | 10.00 | 9.323 | 9.987 | 1,864,599 | +0.50(+5.23%) |
Apr 26, 2012 | 9.418 | 9.812 | 9.250 | 9.491 | 1,376,764 | +0.02(+0.23%) |
Apr 25, 2012 | 9.601 | 9.856 | 9.301 | 9.469 | 1,302,122 | -0.04(-0.46%) |
Apr 24, 2012 | 9.798 | 9.805 | 9.177 | 9.513 | 2,858,599 | -0.28(-2.83%) |
Apr 23, 2012 | 8.097 | 10.22 | 8.097 | 9.790 | 6,597,557 | +1.51(+18.25%) |
Apr 20, 2012 | 8.352 | 8.352 | 8.104 | 8.279 | 1,096,629 | +0.03(+0.35%) |
Apr 19, 2012 | 8.104 | 8.316 | 8.045 | 8.250 | 1,195,114 | +0.22(+2.73%) |
Apr 18, 2012 | 8.045 | 8.144 | 8.009 | 8.031 | 1,793,390 | -0.11(-1.35%) |
Apr 17, 2012 | 7.994 | 8.206 | 7.972 | 8.140 | 1,772,591 | +0.17(+2.11%) |
Apr 16, 2012 | 7.870 | 8.053 | 7.680 | 7.972 | 1,662,797 | +0.10(+1.30%) |
Apr 13, 2012 | 7.994 | 8.024 | 7.629 | 7.870 | 3,363,027 | -0.15(-1.82%) |
Apr 12, 2012 | 8.571 | 8.571 | 7.994 | 8.016 | 4,144,871 | -0.55(-6.39%) |
Apr 11, 2012 | 8.768 | 8.965 | 8.016 | 8.564 | 8,007,075 | -0.14(-1.59%) |
Apr 10, 2012 | 8.746 | 8.980 | 8.673 | 8.703 | 1,385,942 | -0.09(-1.00%) |
Apr 09, 2012 | 8.943 | 8.987 | 8.651 | 8.790 | 1,820,142 | -0.26(-2.82%) |
Apr 05, 2012 | 9.177 | 9.360 | 9.031 | 9.046 | 1,468,339 | -0.15(-1.59%) |
Apr 04, 2012 | 9.265 | 9.338 | 9.082 | 9.192 | 1,300,042 | -0.20(-2.18%) |
Apr 03, 2012 | 9.666 | 9.768 | 9.338 | 9.396 | 1,596,071 | -0.28(-2.87%) |