Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.23 | 14.27 | 14.07 | 14.26 | 1,304,961 | +0.06(+0.41%) |
Mar 27, 2013 | 14.22 | 14.22 | 14.10 | 14.20 | 1,083,213 | -0.00(-0.03%) |
Mar 26, 2013 | 14.12 | 14.21 | 14.07 | 14.20 | 1,790,893 | +0.15(+1.04%) |
Mar 25, 2013 | 14.09 | 14.09 | 13.96 | 14.06 | 1,685,434 | +0.01(+0.10%) |
Mar 22, 2013 | 13.88 | 14.04 | 13.86 | 14.04 | 1,769,234 | +0.21(+1.54%) |
Mar 21, 2013 | 13.73 | 13.87 | 13.66 | 13.83 | 2,050,006 | +0.09(+0.65%) |
Mar 20, 2013 | 13.74 | 13.81 | 13.66 | 13.74 | 1,770,009 | +0.04(+0.32%) |
Mar 19, 2013 | 13.81 | 13.91 | 13.63 | 13.70 | 1,082,988 | -0.14(-1.00%) |
Mar 18, 2013 | 13.49 | 13.95 | 13.49 | 13.83 | 2,493,062 | +0.22(+1.63%) |
Mar 15, 2013 | 13.63 | 13.68 | 13.55 | 13.61 | 1,637,389 | -0.04(-0.29%) |
Mar 14, 2013 | 13.65 | 13.70 | 13.59 | 13.65 | 851,649 | +0.03(+0.20%) |
Mar 13, 2013 | 13.64 | 13.65 | 13.57 | 13.62 | 733,787 | +0.02(+0.16%) |
Mar 12, 2013 | 13.66 | 13.66 | 13.56 | 13.60 | 1,001,595 | -0.06(-0.42%) |
Mar 11, 2013 | 13.62 | 13.74 | 13.59 | 13.66 | 1,090,809 | +0.01(+0.07%) |
Mar 08, 2013 | 13.46 | 13.69 | 13.37 | 13.65 | 2,271,626 | +0.23(+1.69%) |
Mar 07, 2013 | 13.41 | 13.45 | 13.36 | 13.42 | 825,239 | -0.01(-0.10%) |
Mar 06, 2013 | 13.58 | 13.62 | 13.39 | 13.44 | 902,724 | -0.12(-0.85%) |
Mar 05, 2013 | 13.37 | 13.56 | 13.34 | 13.55 | 1,668,281 | +0.21(+1.57%) |
Mar 04, 2013 | 13.26 | 13.35 | 13.21 | 13.34 | 1,253,309 | +0.08(+0.60%) |
Mar 01, 2013 | 13.29 | 13.34 | 13.17 | 13.26 | 2,189,040 | -0.08(-0.63%) |
Feb 28, 2013 | 13.25 | 13.55 | 13.23 | 13.35 | 2,978,805 | +0.15(+1.11%) |
Feb 27, 2013 | 13.16 | 13.25 | 13.09 | 13.20 | 1,797,098 | +0.05(+0.37%) |
Feb 26, 2013 | 13.09 | 13.19 | 13.03 | 13.15 | 2,125,191 | +0.18(+1.37%) |
Feb 25, 2013 | 13.30 | 13.30 | 12.97 | 12.97 | 2,485,041 | -0.23(-1.72%) |
Feb 22, 2013 | 13.06 | 13.20 | 13.02 | 13.20 | 1,151,752 | +0.16(+1.23%) |
Feb 21, 2013 | 13.07 | 13.17 | 12.96 | 13.04 | 1,196,131 | -0.03(-0.24%) |
Feb 20, 2013 | 13.18 | 13.20 | 13.06 | 13.07 | 1,597,245 | -0.14(-1.04%) |
Feb 19, 2013 | 13.10 | 13.24 | 13.06 | 13.21 | 2,243,378 | +0.14(+1.09%) |
Feb 15, 2013 | 12.98 | 13.12 | 12.97 | 13.07 | 1,112,225 | +0.07(+0.51%) |
Feb 14, 2013 | 13.05 | 13.16 | 12.99 | 13.00 | 1,131,900 | -0.11(-0.85%) |
Feb 13, 2013 | 13.04 | 13.11 | 12.99 | 13.11 | 1,362,931 | +0.12(+0.89%) |
Feb 12, 2013 | 12.94 | 13.05 | 12.93 | 13.00 | 1,418,210 | +0.04(+0.27%) |
Feb 11, 2013 | 12.91 | 12.97 | 12.85 | 12.96 | 1,251,401 | +0.03(+0.21%) |
Feb 08, 2013 | 13.07 | 13.08 | 12.91 | 12.93 | 1,380,562 | -0.10(-0.75%) |
Feb 07, 2013 | 13.09 | 13.12 | 12.99 | 13.03 | 858,648 | -0.06(-0.48%) |
Feb 06, 2013 | 13.05 | 13.12 | 12.95 | 13.09 | 1,806,776 | +0.20(+1.59%) |
Feb 04, 2013 | 12.78 | 13.20 | 12.78 | 12.89 | 7,953,959 | +0.66(+5.38%) |
Feb 01, 2013 | 12.24 | 12.32 | 12.14 | 12.23 | 2,864,111 | +0.07(+0.55%) |
Jan 31, 2013 | 12.17 | 12.25 | 12.09 | 12.16 | 2,465,014 | -0.00(-0.04%) |
Jan 30, 2013 | 12.17 | 12.24 | 12.11 | 12.17 | 1,527,112 | +0.03(+0.22%) |
Jan 29, 2013 | 12.09 | 12.23 | 12.09 | 12.14 | 2,010,054 | +0.07(+0.59%) |
Jan 28, 2013 | 12.11 | 12.23 | 12.05 | 12.07 | 1,701,611 | +0.04(+0.33%) |
Jan 25, 2013 | 12.12 | 12.25 | 11.97 | 12.03 | 2,002,117 | -0.11(-0.88%) |
Jan 24, 2013 | 12.23 | 12.23 | 12.09 | 12.14 | 1,289,713 | -0.06(-0.47%) |
Jan 23, 2013 | 12.14 | 12.25 | 12.11 | 12.20 | 1,685,866 | +0.07(+0.59%) |
Jan 22, 2013 | 11.85 | 12.13 | 11.77 | 12.12 | 1,372,101 | +0.25(+2.09%) |
Jan 18, 2013 | 11.96 | 12.00 | 11.80 | 11.88 | 1,183,919 | -0.06(-0.52%) |
Jan 17, 2013 | 11.83 | 11.98 | 11.81 | 11.94 | 1,248,152 | +0.15(+1.28%) |
Jan 16, 2013 | 11.79 | 11.84 | 11.74 | 11.79 | 782,560 | +0.00(+0.00%) |
Jan 15, 2013 | 11.67 | 11.80 | 11.62 | 11.79 | 734,637 | +0.08(+0.72%) |
Jan 14, 2013 | 11.62 | 11.72 | 11.59 | 11.70 | 931,435 | +0.05(+0.42%) |
Jan 11, 2013 | 11.81 | 11.82 | 11.65 | 11.65 | 971,948 | -0.14(-1.20%) |
Jan 10, 2013 | 11.71 | 11.81 | 11.70 | 11.80 | 778,456 | +0.11(+0.95%) |
Jan 09, 2013 | 11.78 | 11.80 | 11.63 | 11.69 | 1,127,128 | -0.09(-0.79%) |
Jan 08, 2013 | 11.83 | 11.89 | 11.74 | 11.78 | 1,147,024 | -0.03(-0.23%) |
Jan 07, 2013 | 11.80 | 11.89 | 11.71 | 11.80 | 1,236,253 | -0.04(-0.30%) |
Jan 04, 2013 | 11.69 | 11.85 | 11.66 | 11.84 | 1,917,008 | +0.17(+1.48%) |
Jan 03, 2013 | 11.63 | 11.72 | 11.57 | 11.67 | 1,371,580 | +0.06(+0.54%) |
Jan 02, 2013 | 11.44 | 11.61 | 11.28 | 11.61 | 3,120,169 | +0.32(+2.87%) |
Dec 31, 2012 | 11.21 | 11.28 | 11.03 | 11.28 | 1,413,317 | +0.05(+0.47%) |
Dec 28, 2012 | 11.20 | 11.26 | 11.20 | 11.23 | 1,084,795 | -0.02(-0.20%) |
Dec 27, 2012 | 11.38 | 11.38 | 11.19 | 11.25 | 1,269,624 | -0.06(-0.55%) |
Dec 26, 2012 | 11.41 | 11.42 | 11.30 | 11.31 | 698,512 | -0.11(-0.93%) |
Dec 24, 2012 | 11.38 | 11.45 | 11.36 | 11.42 | 449,906 | +0.05(+0.43%) |
Dec 21, 2012 | 11.33 | 11.47 | 11.32 | 11.37 | 2,787,261 | -0.12(-1.00%) |
Dec 20, 2012 | 11.56 | 11.58 | 11.42 | 11.49 | 1,810,742 | -0.03(-0.27%) |
Dec 19, 2012 | 11.66 | 11.68 | 11.52 | 11.52 | 1,785,417 | -0.13(-1.10%) |
Dec 18, 2012 | 11.62 | 11.66 | 11.51 | 11.65 | 1,373,393 | +0.06(+0.54%) |
Dec 17, 2012 | 11.58 | 11.64 | 11.45 | 11.58 | 1,227,079 | +0.16(+1.36%) |
Dec 14, 2012 | 11.57 | 11.64 | 11.41 | 11.43 | 977,871 | -0.18(-1.53%) |
Dec 13, 2012 | 11.52 | 11.64 | 11.50 | 11.61 | 1,523,662 | +0.13(+1.16%) |
Dec 12, 2012 | 11.61 | 11.64 | 11.44 | 11.47 | 1,219,415 | -0.12(-1.03%) |
Dec 11, 2012 | 11.66 | 11.67 | 11.54 | 11.59 | 1,499,928 | -0.01(-0.08%) |
Dec 10, 2012 | 11.63 | 11.67 | 11.55 | 11.60 | 1,481,221 | -0.06(-0.49%) |
Dec 07, 2012 | 11.75 | 11.75 | 11.62 | 11.66 | 1,169,605 | -0.04(-0.34%) |
Dec 06, 2012 | 11.72 | 11.76 | 11.68 | 11.70 | 746,065 | -0.01(-0.11%) |
Dec 05, 2012 | 11.77 | 11.80 | 11.66 | 11.71 | 1,467,597 | -0.03(-0.26%) |
Dec 04, 2012 | 11.85 | 11.85 | 11.73 | 11.74 | 943,623 | -0.16(-1.34%) |
Nov 30, 2012 | 11.85 | 11.92 | 11.69 | 11.90 | 3,248,711 | +0.20(+1.67%) |
Nov 29, 2012 | 11.64 | 11.74 | 11.58 | 11.71 | 2,218,452 | +0.11(+0.96%) |
Nov 28, 2012 | 11.64 | 11.65 | 11.49 | 11.60 | 2,512,743 | -0.06(-0.50%) |
Nov 27, 2012 | 11.84 | 11.84 | 11.65 | 11.65 | 1,320,974 | -0.16(-1.35%) |
Nov 26, 2012 | 11.89 | 11.96 | 11.79 | 11.81 | 1,174,243 | -0.12(-1.04%) |
Nov 23, 2012 | 11.81 | 11.94 | 11.74 | 11.94 | 883,131 | +0.16(+1.39%) |
Nov 21, 2012 | 11.77 | 11.84 | 11.70 | 11.77 | 1,385,895 | +0.04(+0.38%) |
Nov 20, 2012 | 11.61 | 11.74 | 11.53 | 11.73 | 2,463,091 | +0.13(+1.15%) |
Nov 19, 2012 | 11.63 | 11.65 | 11.53 | 11.60 | 1,452,847 | +0.10(+0.89%) |
Nov 16, 2012 | 11.54 | 11.62 | 11.34 | 11.49 | 1,712,615 | -0.06(-0.50%) |
Nov 15, 2012 | 11.41 | 11.55 | 11.31 | 11.55 | 2,396,599 | +0.17(+1.48%) |
Nov 14, 2012 | 11.51 | 11.53 | 11.37 | 11.38 | 1,848,829 | -0.09(-0.77%) |
Nov 13, 2012 | 11.46 | 11.60 | 11.45 | 11.47 | 1,242,118 | -0.02(-0.15%) |
Nov 12, 2012 | 11.57 | 11.59 | 11.47 | 11.49 | 966,256 | -0.08(-0.65%) |
Nov 09, 2012 | 11.52 | 11.63 | 11.45 | 11.57 | 1,625,041 | -0.03(-0.23%) |
Nov 08, 2012 | 11.56 | 11.72 | 11.49 | 11.59 | 2,435,560 | +0.04(+0.31%) |
Nov 07, 2012 | 11.55 | 11.66 | 11.45 | 11.56 | 3,503,097 | -0.11(-0.95%) |
Nov 06, 2012 | 11.51 | 11.74 | 11.48 | 11.67 | 1,712,971 | +0.19(+1.62%) |
Nov 05, 2012 | 11.42 | 11.55 | 11.30 | 11.48 | 1,869,087 | +0.15(+1.29%) |
Nov 02, 2012 | 11.42 | 11.45 | 11.25 | 11.34 | 2,741,243 | -0.03(-0.23%) |
Nov 01, 2012 | 11.32 | 11.42 | 11.25 | 11.36 | 2,618,132 | +0.07(+0.63%) |
Oct 31, 2012 | 11.36 | 11.43 | 11.17 | 11.29 | 4,429,688 | +0.11(+0.99%) |
Oct 26, 2012 | 11.20 | 11.18 | 11.18 | 11.18 | 1,730,673 | -0.00(-0.04%) |
Oct 25, 2012 | 11.29 | 11.38 | 11.14 | 11.18 | 2,254,082 | +0.07(+0.64%) |
Oct 24, 2012 | 11.12 | 11.14 | 11.02 | 11.11 | 2,050,583 | -0.04(-0.32%) |
Oct 23, 2012 | 11.16 | 11.19 | 11.03 | 11.15 | 1,739,222 | -0.00(-0.04%) |
Oct 19, 2012 | 11.23 | 11.37 | 11.08 | 11.15 | 1,979,319 | -0.10(-0.86%) |
Oct 18, 2012 | 11.29 | 11.37 | 11.25 | 11.25 | 3,435,388 | -0.01(-0.12%) |
Oct 17, 2012 | 11.61 | 11.62 | 11.15 | 11.26 | 4,194,590 | -0.08(-0.74%) |
Oct 16, 2012 | 11.41 | 11.56 | 11.18 | 11.35 | 6,941,821 | -0.27(-2.36%) |
Oct 15, 2012 | 11.55 | 11.70 | 11.48 | 11.62 | 2,478,736 | +0.02(+0.19%) |
Oct 12, 2012 | 11.63 | 11.80 | 11.53 | 11.60 | 2,017,458 | -0.19(-1.57%) |
Oct 11, 2012 | 11.88 | 11.88 | 11.79 | 11.79 | 727,729 | -0.04(-0.34%) |
Oct 10, 2012 | 11.80 | 11.86 | 11.77 | 11.83 | 809,843 | +0.04(+0.38%) |
Oct 09, 2012 | 11.96 | 12.03 | 11.71 | 11.78 | 997,970 | -0.15(-1.30%) |
Oct 08, 2012 | 11.85 | 11.94 | 11.83 | 11.94 | 1,144,516 | +0.02(+0.15%) |
Oct 05, 2012 | 11.93 | 12.03 | 11.91 | 11.92 | 1,211,503 | +0.00(+0.04%) |
Oct 04, 2012 | 11.82 | 12.07 | 11.76 | 11.91 | 2,662,623 | +0.13(+1.13%) |
Oct 03, 2012 | 11.59 | 11.83 | 11.54 | 11.78 | 1,733,578 | +0.19(+1.64%) |
Oct 02, 2012 | 11.56 | 11.60 | 11.51 | 11.59 | 822,094 | +0.07(+0.58%) |
Oct 01, 2012 | 11.51 | 11.60 | 11.42 | 11.53 | 1,958,355 | +0.00(+0.04%) |
Sep 28, 2012 | 11.50 | 11.60 | 11.40 | 11.52 | 1,470,490 | -0.03(-0.23%) |
Sep 27, 2012 | 11.49 | 11.58 | 11.42 | 11.55 | 1,003,116 | +0.07(+0.62%) |
Sep 26, 2012 | 11.53 | 11.61 | 11.47 | 11.48 | 1,149,001 | -0.06(-0.54%) |
Sep 25, 2012 | 11.61 | 11.68 | 11.48 | 11.54 | 1,760,765 | -0.03(-0.27%) |
Sep 24, 2012 | 11.60 | 11.65 | 11.56 | 11.57 | 1,282,352 | -0.09(-0.76%) |
Sep 21, 2012 | 11.72 | 11.76 | 11.64 | 11.66 | 1,996,700 | -0.00(-0.04%) |
Sep 20, 2012 | 11.64 | 11.73 | 11.53 | 11.66 | 957,982 | -0.06(-0.53%) |
Sep 19, 2012 | 11.62 | 11.77 | 11.49 | 11.72 | 1,361,144 | +0.17(+1.49%) |
Sep 18, 2012 | 11.71 | 11.71 | 11.51 | 11.55 | 1,178,002 | -0.17(-1.43%) |
Sep 17, 2012 | 11.72 | 11.84 | 11.71 | 11.72 | 1,140,972 | -0.07(-0.56%) |
Sep 14, 2012 | 11.80 | 11.89 | 11.73 | 11.79 | 1,642,191 | +0.00(+0.00%) |
Sep 13, 2012 | 11.68 | 11.84 | 11.64 | 11.79 | 1,069,390 | +0.09(+0.76%) |
Sep 12, 2012 | 11.62 | 11.75 | 11.56 | 11.70 | 2,222,003 | +0.08(+0.68%) |
Sep 11, 2012 | 11.50 | 11.63 | 11.29 | 11.62 | 1,756,375 | +0.26(+2.26%) |
Sep 10, 2012 | 11.58 | 11.60 | 11.36 | 11.36 | 1,722,581 | -0.24(-2.09%) |
Sep 07, 2012 | 11.72 | 11.80 | 11.59 | 11.60 | 678,513 | -0.10(-0.87%) |
Sep 06, 2012 | 11.64 | 11.76 | 11.64 | 11.71 | 925,905 | +0.13(+1.15%) |
Sep 05, 2012 | 11.66 | 11.69 | 11.55 | 11.57 | 1,001,174 | -0.04(-0.34%) |
Sep 04, 2012 | 11.57 | 11.65 | 11.45 | 11.61 | 1,249,689 | +0.02(+0.15%) |
Aug 31, 2012 | 11.60 | 11.64 | 11.51 | 11.60 | 1,108,551 | +0.05(+0.46%) |
Aug 30, 2012 | 11.36 | 11.56 | 11.34 | 11.54 | 1,293,146 | +0.13(+1.12%) |
Aug 29, 2012 | 11.46 | 11.49 | 11.35 | 11.41 | 1,193,343 | -0.04(-0.31%) |
Aug 27, 2012 | 11.44 | 11.50 | 11.37 | 11.45 | 1,083,822 | +0.04(+0.35%) |
Aug 24, 2012 | 11.29 | 11.43 | 11.29 | 11.41 | 958,244 | +0.06(+0.55%) |
Aug 23, 2012 | 11.34 | 11.41 | 11.30 | 11.35 | 1,642,333 | -0.06(-0.54%) |
Aug 22, 2012 | 11.27 | 11.41 | 11.27 | 11.41 | 2,375,025 | +0.14(+1.25%) |
Aug 21, 2012 | 11.27 | 11.33 | 11.24 | 11.27 | 2,209,127 | +0.00(+0.00%) |
Aug 20, 2012 | 11.27 | 11.32 | 11.03 | 11.27 | 1,245,537 | -0.07(-0.62%) |
Aug 17, 2012 | 11.32 | 11.36 | 11.30 | 11.34 | 1,023,597 | +0.00(+0.04%) |
Aug 16, 2012 | 11.30 | 11.38 | 11.23 | 11.34 | 943,653 | +0.00(+0.00%) |
Aug 15, 2012 | 11.16 | 11.34 | 11.14 | 11.34 | 1,172,209 | +0.19(+1.71%) |
Aug 14, 2012 | 11.05 | 11.28 | 11.05 | 11.14 | 1,815,799 | +0.17(+1.53%) |
Aug 13, 2012 | 11.03 | 11.08 | 10.96 | 10.98 | 1,226,628 | -0.08(-0.76%) |
Aug 10, 2012 | 11.02 | 11.08 | 10.94 | 11.06 | 1,056,165 | -0.00(-0.04%) |
Aug 09, 2012 | 11.06 | 11.13 | 10.97 | 11.07 | 1,111,815 | +0.01(+0.08%) |
Aug 08, 2012 | 11.12 | 11.18 | 11.05 | 11.06 | 1,695,614 | -0.11(-1.03%) |
Aug 07, 2012 | 11.28 | 11.33 | 11.14 | 11.17 | 2,051,796 | -0.08(-0.67%) |
Aug 06, 2012 | 11.24 | 11.32 | 11.19 | 11.25 | 1,158,793 | +0.01(+0.06%) |
Aug 03, 2012 | 11.24 | 11.34 | 11.19 | 11.24 | 1,763,645 | +0.09(+0.83%) |
Aug 02, 2012 | 10.96 | 11.15 | 10.88 | 11.15 | 1,614,435 | +0.05(+0.48%) |
Aug 01, 2012 | 11.13 | 11.20 | 11.09 | 11.09 | 1,506,353 | -0.02(-0.20%) |
Jul 31, 2012 | 11.17 | 11.23 | 10.97 | 11.12 | 2,446,093 | -0.20(-1.79%) |
Jul 30, 2012 | 11.33 | 11.42 | 11.21 | 11.32 | 2,820,176 | -0.05(-0.43%) |
Jul 27, 2012 | 11.19 | 11.42 | 11.12 | 11.37 | 1,598,884 | +0.20(+1.81%) |
Jul 26, 2012 | 11.25 | 11.29 | 11.08 | 11.17 | 2,159,884 | +0.03(+0.28%) |
Jul 25, 2012 | 11.12 | 11.17 | 11.00 | 11.13 | 1,886,140 | +0.04(+0.32%) |
Jul 24, 2012 | 11.30 | 11.32 | 10.98 | 11.10 | 1,951,293 | -0.20(-1.75%) |
Jul 23, 2012 | 11.25 | 11.32 | 11.18 | 11.30 | 2,009,340 | -0.10(-0.85%) |
Jul 20, 2012 | 11.44 | 11.48 | 11.32 | 11.39 | 2,429,516 | -0.15(-1.30%) |
Jul 19, 2012 | 11.75 | 11.78 | 11.51 | 11.54 | 1,706,904 | -0.21(-1.80%) |
Jul 18, 2012 | 11.80 | 11.86 | 11.63 | 11.76 | 2,187,472 | -0.03(-0.26%) |
Jul 17, 2012 | 11.72 | 12.10 | 11.71 | 11.79 | 6,379,629 | +0.03(+0.22%) |
Jul 16, 2012 | 11.98 | 11.98 | 11.72 | 11.76 | 3,568,074 | -0.26(-2.16%) |
Jul 13, 2012 | 11.98 | 12.12 | 11.95 | 12.02 | 2,494,731 | +0.07(+0.55%) |
Jul 12, 2012 | 11.95 | 12.19 | 11.81 | 11.95 | 1,155,708 | -0.02(-0.18%) |
Jul 11, 2012 | 11.94 | 12.03 | 11.87 | 11.98 | 1,935,073 | +0.02(+0.15%) |
Jul 10, 2012 | 12.00 | 12.06 | 11.90 | 11.96 | 1,559,485 | -0.01(-0.11%) |
Jul 09, 2012 | 12.02 | 12.02 | 11.90 | 11.97 | 1,921,373 | -0.04(-0.37%) |
Jul 06, 2012 | 12.08 | 12.10 | 11.98 | 12.02 | 1,302,281 | -0.16(-1.30%) |
Jul 05, 2012 | 12.16 | 12.22 | 12.09 | 12.17 | 983,543 | +0.01(+0.11%) |
Jul 03, 2012 | 12.13 | 12.23 | 12.01 | 12.16 | 890,554 | +0.08(+0.69%) |
Jul 02, 2012 | 12.07 | 12.41 | 12.05 | 12.08 | 1,736,545 | +0.07(+0.55%) |
Jun 29, 2012 | 12.00 | 12.03 | 11.87 | 12.01 | 1,697,068 | +0.15(+1.26%) |
Jun 28, 2012 | 11.68 | 11.87 | 11.60 | 11.86 | 1,403,757 | +0.11(+0.94%) |
Jun 27, 2012 | 11.67 | 11.78 | 11.62 | 11.75 | 951,264 | +0.11(+0.95%) |
Jun 26, 2012 | 11.49 | 11.67 | 11.45 | 11.64 | 1,736,039 | +0.20(+1.77%) |
Jun 25, 2012 | 11.63 | 11.65 | 11.43 | 11.44 | 1,814,606 | -0.32(-2.70%) |
Jun 22, 2012 | 11.67 | 11.77 | 11.63 | 11.76 | 1,733,148 | +0.15(+1.33%) |
Jun 21, 2012 | 11.77 | 11.83 | 11.57 | 11.60 | 1,437,324 | -0.11(-0.94%) |
Jun 20, 2012 | 11.74 | 11.87 | 11.67 | 11.71 | 2,557,328 | -0.00(-0.04%) |
Jun 19, 2012 | 11.68 | 11.74 | 11.63 | 11.72 | 1,323,735 | +0.10(+0.87%) |
Jun 18, 2012 | 11.61 | 11.68 | 11.54 | 11.61 | 2,720,311 | -0.04(-0.30%) |
Jun 15, 2012 | 11.74 | 11.80 | 11.63 | 11.65 | 1,839,025 | -0.08(-0.68%) |
Jun 14, 2012 | 11.58 | 11.75 | 11.54 | 11.73 | 2,568,546 | +0.18(+1.60%) |
Jun 13, 2012 | 11.42 | 11.65 | 11.34 | 11.54 | 4,227,012 | +0.11(+0.92%) |
Jun 12, 2012 | 11.27 | 11.46 | 11.27 | 11.44 | 1,785,519 | +0.22(+1.92%) |
Jun 11, 2012 | 11.54 | 11.56 | 11.22 | 11.22 | 1,418,214 | -0.22(-1.93%) |
Jun 08, 2012 | 11.36 | 11.44 | 11.31 | 11.44 | 1,214,570 | +0.09(+0.81%) |
Jun 07, 2012 | 11.53 | 11.55 | 11.33 | 11.35 | 1,188,058 | -0.06(-0.50%) |
Jun 06, 2012 | 11.24 | 11.41 | 11.22 | 11.41 | 1,320,799 | +0.24(+2.17%) |
Jun 05, 2012 | 11.02 | 11.17 | 10.98 | 11.17 | 1,737,288 | +0.11(+1.00%) |
Jun 04, 2012 | 11.16 | 11.16 | 10.91 | 11.05 | 3,348,138 | -0.12(-1.06%) |
Jun 01, 2012 | 11.14 | 11.30 | 11.09 | 11.17 | 4,017,078 | -0.10(-0.90%) |
May 31, 2012 | 11.27 | 11.32 | 11.23 | 11.28 | 2,387,317 | +0.00(+0.00%) |
May 30, 2012 | 11.39 | 11.42 | 11.28 | 11.28 | 1,364,058 | -0.16(-1.42%) |
May 29, 2012 | 11.41 | 11.47 | 11.37 | 11.44 | 1,366,974 | +0.12(+1.09%) |
May 25, 2012 | 11.41 | 11.46 | 11.30 | 11.31 | 1,348,483 | -0.07(-0.66%) |
May 24, 2012 | 11.29 | 11.42 | 11.27 | 11.39 | 2,908,928 | +0.14(+1.25%) |
May 23, 2012 | 11.07 | 11.26 | 11.02 | 11.25 | 1,942,250 | +0.09(+0.79%) |
May 22, 2012 | 11.16 | 11.29 | 11.10 | 11.16 | 1,672,756 | +0.02(+0.20%) |
May 21, 2012 | 11.11 | 11.16 | 11.02 | 11.14 | 1,584,069 | +0.03(+0.24%) |
May 18, 2012 | 11.13 | 11.29 | 11.08 | 11.11 | 2,969,952 | -0.01(-0.12%) |
May 17, 2012 | 11.45 | 11.45 | 11.13 | 11.13 | 2,174,283 | -0.20(-1.79%) |
May 16, 2012 | 11.56 | 11.60 | 11.32 | 11.33 | 2,587,386 | -0.19(-1.68%) |
May 15, 2012 | 11.57 | 11.61 | 11.48 | 11.52 | 1,372,034 | -0.04(-0.34%) |
May 14, 2012 | 11.58 | 11.64 | 11.48 | 11.56 | 1,308,003 | -0.10(-0.87%) |
May 11, 2012 | 11.67 | 11.82 | 11.60 | 11.66 | 1,840,067 | -0.10(-0.86%) |
May 10, 2012 | 11.91 | 11.94 | 11.70 | 11.76 | 2,091,933 | -0.10(-0.85%) |
May 09, 2012 | 11.59 | 11.89 | 11.54 | 11.87 | 3,409,894 | +0.28(+2.43%) |
May 08, 2012 | 11.58 | 11.64 | 11.48 | 11.58 | 2,299,640 | -0.05(-0.42%) |
May 07, 2012 | 11.68 | 11.71 | 11.61 | 11.63 | 2,005,789 | -0.05(-0.45%) |
May 04, 2012 | 11.80 | 11.80 | 11.61 | 11.68 | 2,306,354 | -0.15(-1.23%) |
May 03, 2012 | 11.88 | 11.92 | 11.79 | 11.83 | 1,806,700 | -0.04(-0.30%) |
May 02, 2012 | 11.88 | 11.90 | 11.77 | 11.87 | 2,187,486 | -0.06(-0.53%) |
May 01, 2012 | 11.85 | 12.00 | 11.82 | 11.93 | 2,506,837 | +0.09(+0.74%) |
Apr 30, 2012 | 11.96 | 11.96 | 11.80 | 11.84 | 2,254,657 | -0.11(-0.92%) |
Apr 27, 2012 | 11.93 | 11.97 | 11.78 | 11.95 | 3,126,958 | +0.07(+0.63%) |
Apr 26, 2012 | 11.76 | 11.89 | 11.66 | 11.88 | 2,032,183 | +0.12(+1.05%) |
Apr 25, 2012 | 11.78 | 11.78 | 11.64 | 11.75 | 2,466,278 | +0.11(+0.98%) |
Apr 24, 2012 | 11.47 | 11.64 | 11.41 | 11.64 | 2,680,593 | +0.20(+1.77%) |
Apr 23, 2012 | 11.31 | 11.45 | 11.23 | 11.44 | 2,535,692 | -0.00(-0.04%) |
Apr 20, 2012 | 11.57 | 11.64 | 11.39 | 11.44 | 3,753,462 | +0.07(+0.66%) |
Apr 19, 2012 | 11.15 | 11.38 | 11.14 | 11.37 | 4,269,410 | +0.24(+2.13%) |
Apr 18, 2012 | 11.14 | 11.19 | 11.06 | 11.13 | 2,379,280 | -0.04(-0.35%) |
Apr 17, 2012 | 10.98 | 11.21 | 10.85 | 11.17 | 5,914,760 | +0.61(+5.82%) |
Apr 16, 2012 | 10.36 | 10.56 | 10.32 | 10.55 | 3,105,394 | +0.24(+2.34%) |
Apr 13, 2012 | 10.44 | 10.52 | 10.31 | 10.31 | 1,405,785 | -0.19(-1.80%) |
Apr 12, 2012 | 10.37 | 10.50 | 10.30 | 10.50 | 1,307,461 | +0.09(+0.84%) |
Apr 11, 2012 | 10.39 | 10.43 | 10.32 | 10.41 | 1,016,396 | +0.11(+1.02%) |
Apr 10, 2012 | 10.52 | 10.53 | 10.31 | 10.31 | 1,346,927 | -0.25(-2.33%) |
Apr 09, 2012 | 10.63 | 10.64 | 10.51 | 10.55 | 1,094,731 | -0.22(-2.00%) |
Apr 05, 2012 | 10.84 | 10.86 | 10.70 | 10.77 | 1,643,270 | -0.14(-1.25%) |
Apr 04, 2012 | 10.56 | 11.01 | 10.56 | 10.91 | 5,151,863 | +0.25(+2.35%) |
Apr 03, 2012 | 10.48 | 10.66 | 10.48 | 10.66 | 2,762,645 | +0.17(+1.59%) |