Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.782 | 9.817 | 9.619 | 9.676 | 2,592,744 | -0.09(-0.90%) |
Mar 27, 2013 | 9.650 | 9.799 | 9.562 | 9.764 | 2,260,409 | -0.02(-0.18%) |
Mar 26, 2013 | 9.580 | 9.799 | 9.580 | 9.782 | 2,109,423 | +0.13(+1.36%) |
Mar 25, 2013 | 9.808 | 9.817 | 9.562 | 9.650 | 2,737,186 | -0.07(-0.72%) |
Mar 22, 2013 | 9.747 | 9.904 | 9.694 | 9.720 | 2,268,454 | +0.06(+0.64%) |
Mar 21, 2013 | 9.948 | 9.966 | 9.641 | 9.659 | 3,227,805 | -0.31(-3.12%) |
Mar 20, 2013 | 9.931 | 10.02 | 9.782 | 9.970 | 2,998,989 | +0.11(+1.07%) |
Mar 19, 2013 | 9.940 | 10.12 | 9.707 | 9.865 | 4,557,213 | -0.07(-0.66%) |
Mar 18, 2013 | 9.826 | 10.01 | 9.698 | 9.931 | 5,485,978 | +0.02(+0.18%) |
Mar 15, 2013 | 9.983 | 10.01 | 9.826 | 9.913 | 4,586,287 | -0.04(-0.35%) |
Mar 14, 2013 | 9.904 | 10.04 | 9.904 | 9.948 | 2,855,612 | +0.08(+0.80%) |
Mar 13, 2013 | 9.843 | 9.957 | 9.711 | 9.869 | 2,757,139 | -0.01(-0.09%) |
Mar 12, 2013 | 9.562 | 9.904 | 9.562 | 9.878 | 4,306,406 | +0.32(+3.40%) |
Mar 11, 2013 | 9.518 | 9.668 | 9.510 | 9.554 | 3,592,362 | +0.02(+0.18%) |
Mar 08, 2013 | 9.580 | 9.615 | 9.431 | 9.536 | 2,533,703 | +0.04(+0.46%) |
Mar 07, 2013 | 9.448 | 9.562 | 9.387 | 9.492 | 2,627,549 | +0.03(+0.28%) |
Mar 06, 2013 | 9.238 | 9.580 | 9.238 | 9.466 | 4,244,717 | +0.14(+1.51%) |
Mar 05, 2013 | 9.255 | 9.466 | 9.229 | 9.325 | 5,079,665 | +0.05(+0.57%) |
Mar 04, 2013 | 8.975 | 9.343 | 8.957 | 9.273 | 5,470,635 | +0.25(+2.72%) |
Mar 01, 2013 | 9.211 | 9.211 | 8.931 | 9.027 | 4,642,744 | -0.21(-2.28%) |
Feb 28, 2013 | 9.343 | 9.396 | 9.185 | 9.238 | 3,789,537 | -0.10(-1.02%) |
Feb 27, 2013 | 8.817 | 9.422 | 8.799 | 9.333 | 7,884,962 | +0.49(+5.54%) |
Feb 26, 2013 | 8.676 | 8.992 | 8.676 | 8.843 | 7,565,450 | +0.21(+2.44%) |
Feb 25, 2013 | 8.948 | 9.054 | 8.624 | 8.632 | 4,554,564 | -0.25(-2.77%) |
Feb 22, 2013 | 8.817 | 8.983 | 8.782 | 8.878 | 3,960,084 | +0.15(+1.71%) |
Feb 21, 2013 | 8.878 | 8.922 | 8.659 | 8.729 | 4,060,661 | -0.19(-2.16%) |
Feb 20, 2013 | 9.176 | 9.299 | 8.913 | 8.922 | 4,322,048 | -0.24(-2.59%) |
Feb 19, 2013 | 8.948 | 9.185 | 8.922 | 9.159 | 7,521,776 | +0.51(+5.88%) |
Feb 15, 2013 | 8.843 | 8.869 | 8.650 | 8.650 | 3,999,039 | -0.19(-2.18%) |
Feb 14, 2013 | 8.685 | 8.852 | 8.685 | 8.843 | 1,990,535 | +0.12(+1.41%) |
Feb 13, 2013 | 8.825 | 8.939 | 8.694 | 8.720 | 2,396,516 | -0.11(-1.19%) |
Feb 12, 2013 | 8.755 | 8.825 | 8.668 | 8.825 | 2,748,623 | +0.04(+0.50%) |
Feb 11, 2013 | 8.861 | 8.948 | 8.768 | 8.782 | 2,449,013 | -0.14(-1.57%) |
Feb 08, 2013 | 8.703 | 8.992 | 8.686 | 8.922 | 3,469,080 | +0.29(+3.35%) |
Feb 07, 2013 | 8.738 | 8.799 | 8.597 | 8.632 | 2,734,718 | -0.11(-1.30%) |
Feb 06, 2013 | 8.641 | 8.773 | 8.641 | 8.746 | 2,186,852 | +0.07(+0.81%) |
Feb 04, 2013 | 8.983 | 9.027 | 8.659 | 8.676 | 4,587,731 | -0.35(-3.89%) |
Feb 01, 2013 | 9.124 | 9.220 | 8.992 | 9.027 | 3,686,433 | +0.02(+0.19%) |
Jan 31, 2013 | 8.817 | 9.097 | 8.799 | 9.010 | 4,641,945 | +0.24(+2.70%) |
Jan 30, 2013 | 8.834 | 8.966 | 8.711 | 8.773 | 4,388,821 | -0.04(-0.40%) |
Jan 29, 2013 | 8.957 | 9.036 | 8.782 | 8.808 | 5,205,501 | -0.07(-0.79%) |
Jan 28, 2013 | 8.790 | 8.904 | 8.738 | 8.878 | 5,274,110 | +0.22(+2.53%) |
Jan 25, 2013 | 8.817 | 8.852 | 8.553 | 8.659 | 7,289,237 | -0.20(-2.28%) |
Jan 24, 2013 | 9.106 | 9.343 | 8.782 | 8.861 | 6,944,697 | -0.30(-3.26%) |
Jan 23, 2013 | 9.036 | 9.229 | 8.939 | 9.159 | 2,491,014 | +0.15(+1.70%) |
Jan 22, 2013 | 9.150 | 9.150 | 8.931 | 9.005 | 2,305,079 | -0.10(-1.11%) |
Jan 18, 2013 | 9.185 | 9.273 | 9.071 | 9.106 | 2,897,287 | -0.16(-1.70%) |
Jan 17, 2013 | 9.220 | 9.404 | 9.211 | 9.264 | 2,791,119 | +0.13(+1.44%) |
Jan 16, 2013 | 8.948 | 9.325 | 8.931 | 9.132 | 4,054,662 | +0.13(+1.46%) |
Jan 15, 2013 | 8.913 | 9.106 | 8.817 | 9.001 | 2,137,822 | +0.01(+0.10%) |
Jan 14, 2013 | 8.773 | 9.027 | 8.773 | 8.992 | 2,527,820 | +0.18(+2.09%) |
Jan 11, 2013 | 8.764 | 8.843 | 8.650 | 8.808 | 2,237,819 | +0.09(+1.01%) |
Jan 10, 2013 | 8.782 | 8.817 | 8.615 | 8.720 | 3,443,754 | +0.00(+0.00%) |
Jan 09, 2013 | 8.817 | 8.904 | 8.659 | 8.720 | 3,889,328 | -0.16(-1.78%) |
Jan 08, 2013 | 9.106 | 9.457 | 8.694 | 8.878 | 7,793,986 | -0.82(-8.42%) |
Jan 07, 2013 | 9.869 | 9.869 | 9.668 | 9.694 | 1,261,884 | -0.11(-1.16%) |
Jan 04, 2013 | 9.606 | 9.852 | 9.547 | 9.808 | 2,717,512 | +0.17(+1.73%) |
Jan 03, 2013 | 9.694 | 9.896 | 9.545 | 9.641 | 3,349,866 | -0.31(-3.09%) |
Jan 02, 2013 | 9.852 | 9.957 | 9.510 | 9.948 | 2,540,588 | +0.44(+4.61%) |
Dec 31, 2012 | 9.176 | 9.536 | 9.132 | 9.510 | 2,287,222 | +0.30(+3.24%) |
Dec 28, 2012 | 9.290 | 9.431 | 9.185 | 9.211 | 1,998,346 | -0.18(-1.87%) |
Dec 27, 2012 | 9.562 | 9.650 | 9.229 | 9.387 | 3,221,140 | -0.17(-1.74%) |
Dec 26, 2012 | 9.624 | 9.799 | 9.545 | 9.554 | 1,463,747 | -0.05(-0.55%) |
Dec 24, 2012 | 9.729 | 9.746 | 9.536 | 9.606 | 748,956 | -0.26(-2.62%) |
Dec 21, 2012 | 9.676 | 9.869 | 9.606 | 9.865 | 3,853,590 | -0.09(-0.93%) |
Dec 20, 2012 | 9.878 | 9.983 | 9.826 | 9.957 | 2,121,467 | +0.09(+0.89%) |
Dec 19, 2012 | 9.887 | 10.03 | 9.799 | 9.869 | 2,742,187 | -0.02(-0.18%) |
Dec 18, 2012 | 9.510 | 9.957 | 9.475 | 9.887 | 3,091,979 | +0.42(+4.45%) |
Dec 17, 2012 | 9.466 | 9.571 | 9.361 | 9.466 | 2,280,621 | +0.04(+0.37%) |
Dec 14, 2012 | 9.501 | 9.606 | 9.378 | 9.431 | 2,387,020 | -0.14(-1.47%) |
Dec 13, 2012 | 9.510 | 9.729 | 9.448 | 9.571 | 3,451,587 | +0.08(+0.83%) |
Dec 12, 2012 | 9.633 | 9.738 | 9.422 | 9.492 | 2,666,427 | -0.10(-1.01%) |
Dec 11, 2012 | 9.211 | 9.624 | 9.185 | 9.589 | 4,117,315 | +0.44(+4.79%) |
Dec 10, 2012 | 8.975 | 9.168 | 8.966 | 9.150 | 1,955,162 | +0.18(+1.96%) |
Dec 07, 2012 | 8.983 | 9.018 | 8.760 | 8.975 | 1,939,306 | +0.04(+0.49%) |
Dec 06, 2012 | 8.738 | 8.983 | 8.720 | 8.931 | 1,857,908 | +0.17(+1.90%) |
Dec 05, 2012 | 8.694 | 8.834 | 8.615 | 8.764 | 2,228,722 | +0.06(+0.65%) |
Dec 04, 2012 | 8.597 | 8.782 | 8.580 | 8.707 | 2,239,152 | -0.20(-2.22%) |
Nov 30, 2012 | 8.808 | 8.975 | 8.799 | 8.904 | 2,912,495 | +0.08(+0.89%) |
Nov 29, 2012 | 8.782 | 8.887 | 8.685 | 8.825 | 1,908,127 | +0.12(+1.41%) |
Nov 28, 2012 | 8.562 | 8.711 | 8.317 | 8.703 | 2,978,837 | +0.04(+0.51%) |
Nov 27, 2012 | 8.685 | 8.834 | 8.615 | 8.659 | 2,584,822 | -0.04(-0.40%) |
Nov 26, 2012 | 8.589 | 8.733 | 8.562 | 8.694 | 2,237,125 | +0.11(+1.33%) |
Nov 23, 2012 | 8.396 | 8.668 | 8.387 | 8.580 | 1,686,437 | +0.35(+4.26%) |
Nov 21, 2012 | 8.097 | 8.290 | 8.089 | 8.229 | 1,352,270 | +0.14(+1.68%) |
Nov 20, 2012 | 8.124 | 8.141 | 7.996 | 8.093 | 1,536,957 | -0.07(-0.91%) |
Nov 19, 2012 | 7.922 | 8.167 | 7.860 | 8.167 | 2,006,891 | +0.34(+4.37%) |
Nov 16, 2012 | 7.825 | 7.891 | 7.632 | 7.825 | 3,223,986 | +0.03(+0.34%) |
Nov 15, 2012 | 8.001 | 8.001 | 7.746 | 7.799 | 2,553,454 | -0.17(-2.15%) |
Nov 14, 2012 | 8.264 | 8.343 | 7.948 | 7.970 | 2,385,311 | -0.23(-2.83%) |
Nov 13, 2012 | 8.325 | 8.334 | 8.159 | 8.203 | 1,901,301 | -0.17(-1.99%) |
Nov 12, 2012 | 8.457 | 8.501 | 8.325 | 8.369 | 1,462,830 | +0.00(+0.00%) |
Nov 09, 2012 | 8.404 | 8.589 | 8.273 | 8.369 | 2,749,650 | -0.04(-0.42%) |
Nov 08, 2012 | 8.668 | 8.685 | 8.352 | 8.404 | 4,212,233 | -0.18(-2.15%) |
Nov 07, 2012 | 8.992 | 9.036 | 8.510 | 8.589 | 4,246,602 | -0.56(-6.14%) |
Nov 06, 2012 | 9.071 | 9.238 | 9.062 | 9.150 | 2,899,453 | +0.03(+0.29%) |
Nov 05, 2012 | 8.869 | 9.168 | 8.861 | 9.124 | 2,315,360 | +0.13(+1.46%) |
Nov 02, 2012 | 9.273 | 9.273 | 8.966 | 8.992 | 2,015,104 | -0.22(-2.38%) |
Nov 01, 2012 | 8.694 | 9.352 | 8.694 | 9.211 | 5,074,026 | +0.52(+5.95%) |
Oct 31, 2012 | 8.668 | 8.808 | 8.632 | 8.694 | 1,731,352 | +0.02(+0.20%) |
Oct 26, 2012 | 8.703 | 8.676 | 8.676 | 8.676 | 3,805,856 | -0.19(-2.18%) |
Oct 25, 2012 | 8.738 | 8.896 | 8.527 | 8.869 | 3,878,933 | +0.39(+4.55%) |
Oct 24, 2012 | 8.808 | 8.887 | 8.431 | 8.483 | 3,066,107 | -0.28(-3.20%) |
Oct 23, 2012 | 8.562 | 8.957 | 8.510 | 8.764 | 5,378,166 | +0.28(+3.31%) |
Oct 19, 2012 | 8.711 | 8.834 | 8.343 | 8.483 | 5,960,161 | -0.35(-3.95%) |
Oct 18, 2012 | 9.624 | 9.624 | 8.685 | 8.832 | 10,524,749 | -0.79(-8.22%) |
Oct 17, 2012 | 9.150 | 9.764 | 9.097 | 9.624 | 7,269,055 | +0.30(+3.20%) |
Oct 16, 2012 | 8.948 | 9.356 | 8.922 | 9.325 | 2,890,038 | +0.40(+4.52%) |
Oct 15, 2012 | 8.703 | 8.948 | 8.703 | 8.922 | 1,793,654 | +0.25(+2.94%) |
Oct 12, 2012 | 8.782 | 8.834 | 8.659 | 8.668 | 2,391,306 | -0.06(-0.70%) |
Oct 11, 2012 | 8.808 | 8.922 | 8.698 | 8.729 | 4,613,589 | +0.00(+0.02%) |
Oct 10, 2012 | 9.115 | 9.141 | 8.676 | 8.727 | 5,398,879 | -0.40(-4.35%) |
Oct 09, 2012 | 9.141 | 9.150 | 8.957 | 9.124 | 2,723,853 | -0.03(-0.29%) |
Oct 08, 2012 | 9.247 | 9.369 | 9.106 | 9.150 | 2,662,686 | -0.18(-1.97%) |
Oct 05, 2012 | 9.475 | 9.587 | 9.273 | 9.334 | 1,507,819 | -0.07(-0.75%) |
Oct 04, 2012 | 9.404 | 9.466 | 9.080 | 9.404 | 4,507,207 | +0.08(+0.85%) |
Oct 03, 2012 | 9.378 | 9.562 | 9.255 | 9.325 | 1,926,185 | -0.04(-0.47%) |
Oct 02, 2012 | 9.457 | 9.457 | 9.211 | 9.369 | 2,426,687 | +0.07(+0.71%) |
Oct 01, 2012 | 9.440 | 9.554 | 9.211 | 9.304 | 3,455,601 | -0.09(-0.93%) |
Sep 28, 2012 | 9.597 | 9.676 | 9.312 | 9.391 | 2,267,843 | -0.31(-3.21%) |
Sep 27, 2012 | 9.369 | 9.738 | 9.132 | 9.703 | 5,793,968 | +0.38(+4.05%) |
Sep 26, 2012 | 9.448 | 9.475 | 9.001 | 9.325 | 5,070,172 | -0.09(-0.93%) |
Sep 25, 2012 | 10.26 | 10.30 | 9.404 | 9.413 | 6,404,127 | -0.86(-8.33%) |
Sep 24, 2012 | 10.42 | 10.49 | 10.21 | 10.27 | 3,146,696 | -0.27(-2.54%) |
Sep 21, 2012 | 10.66 | 10.79 | 10.50 | 10.54 | 5,304,522 | -0.06(-0.58%) |
Sep 20, 2012 | 10.97 | 10.98 | 10.45 | 10.60 | 3,198,512 | -0.41(-3.75%) |
Sep 19, 2012 | 10.99 | 11.11 | 10.90 | 11.01 | 2,114,281 | -0.03(-0.24%) |
Sep 18, 2012 | 11.07 | 11.56 | 10.94 | 11.04 | 2,480,997 | -0.21(-1.87%) |
Sep 17, 2012 | 11.48 | 11.52 | 11.11 | 11.25 | 2,019,886 | -0.30(-2.58%) |
Sep 14, 2012 | 11.20 | 11.76 | 11.20 | 11.54 | 4,370,405 | +0.42(+3.79%) |
Sep 13, 2012 | 10.84 | 11.19 | 10.73 | 11.12 | 2,789,660 | +0.28(+2.59%) |
Sep 12, 2012 | 10.93 | 11.12 | 10.76 | 10.84 | 2,274,975 | -0.07(-0.64%) |
Sep 11, 2012 | 10.82 | 10.97 | 10.70 | 10.91 | 2,554,083 | +0.15(+1.39%) |
Sep 10, 2012 | 10.80 | 10.94 | 10.71 | 10.76 | 2,003,855 | -0.16(-1.45%) |
Sep 07, 2012 | 10.95 | 11.05 | 10.83 | 10.92 | 1,737,366 | -0.12(-1.11%) |
Sep 06, 2012 | 10.25 | 11.18 | 10.25 | 11.04 | 4,534,828 | +0.83(+8.16%) |
Sep 05, 2012 | 10.37 | 10.45 | 10.18 | 10.21 | 2,664,444 | -0.20(-1.94%) |
Sep 04, 2012 | 10.17 | 10.47 | 9.948 | 10.41 | 3,088,315 | +0.23(+2.24%) |
Aug 31, 2012 | 10.35 | 10.47 | 10.14 | 10.19 | 2,955,187 | -0.04(-0.39%) |
Aug 30, 2012 | 10.32 | 10.33 | 10.19 | 10.22 | 1,704,953 | -0.14(-1.40%) |
Aug 29, 2012 | 10.34 | 10.47 | 10.06 | 10.37 | 2,789,631 | +0.04(+0.42%) |
Aug 27, 2012 | 10.40 | 10.52 | 10.26 | 10.33 | 1,991,970 | -0.07(-0.68%) |
Aug 24, 2012 | 10.38 | 10.50 | 10.25 | 10.40 | 1,757,907 | -0.03(-0.25%) |
Aug 23, 2012 | 10.60 | 10.72 | 10.30 | 10.42 | 2,582,532 | -0.26(-2.46%) |
Aug 22, 2012 | 10.86 | 10.90 | 10.54 | 10.69 | 2,391,477 | -0.15(-1.38%) |
Aug 21, 2012 | 10.95 | 11.26 | 10.72 | 10.83 | 2,621,007 | +0.01(+0.08%) |
Aug 20, 2012 | 10.76 | 10.83 | 10.60 | 10.83 | 1,413,692 | -0.02(-0.16%) |
Aug 17, 2012 | 10.77 | 10.90 | 10.68 | 10.84 | 1,898,358 | +0.02(+0.16%) |
Aug 16, 2012 | 10.41 | 10.86 | 10.39 | 10.83 | 4,225,493 | +0.41(+3.96%) |
Aug 15, 2012 | 10.25 | 10.53 | 10.22 | 10.41 | 2,054,764 | +0.20(+1.98%) |
Aug 14, 2012 | 10.51 | 10.57 | 10.15 | 10.21 | 2,380,141 | -0.25(-2.35%) |
Aug 13, 2012 | 10.38 | 10.47 | 10.26 | 10.46 | 2,008,801 | -0.01(-0.08%) |
Aug 10, 2012 | 10.49 | 10.60 | 10.32 | 10.47 | 2,399,930 | -0.04(-0.33%) |
Aug 09, 2012 | 10.19 | 10.54 | 10.16 | 10.50 | 2,499,799 | +0.29(+2.84%) |
Aug 08, 2012 | 10.25 | 10.45 | 10.15 | 10.21 | 2,825,348 | -0.11(-1.11%) |
Aug 07, 2012 | 9.931 | 10.61 | 9.931 | 10.33 | 4,970,854 | +0.42(+4.25%) |
Aug 06, 2012 | 9.211 | 10.01 | 9.203 | 9.904 | 5,509,273 | +0.71(+7.73%) |
Aug 03, 2012 | 9.352 | 9.387 | 9.089 | 9.194 | 2,790,709 | -0.02(-0.19%) |
Aug 02, 2012 | 9.124 | 9.343 | 9.010 | 9.211 | 2,325,724 | +0.01(+0.10%) |
Aug 01, 2012 | 9.396 | 9.431 | 9.141 | 9.203 | 2,824,458 | -0.18(-1.87%) |
Jul 31, 2012 | 9.352 | 9.510 | 9.290 | 9.378 | 2,454,350 | +0.02(+0.19%) |
Jul 30, 2012 | 9.369 | 9.536 | 9.176 | 9.361 | 3,270,165 | -0.04(-0.47%) |
Jul 27, 2012 | 9.431 | 9.501 | 9.255 | 9.404 | 1,971,396 | +0.09(+0.94%) |
Jul 26, 2012 | 9.194 | 9.413 | 9.132 | 9.317 | 3,456,083 | +0.32(+3.51%) |
Jul 25, 2012 | 9.185 | 9.404 | 8.957 | 9.001 | 5,938,916 | -0.11(-1.25%) |
Jul 24, 2012 | 9.299 | 9.341 | 9.045 | 9.115 | 4,795,749 | -0.16(-1.75%) |
Jul 23, 2012 | 9.343 | 9.457 | 9.176 | 9.277 | 7,006,020 | -0.21(-2.17%) |
Jul 20, 2012 | 9.738 | 9.843 | 9.448 | 9.483 | 8,163,971 | -0.68(-6.73%) |
Jul 19, 2012 | 10.18 | 10.57 | 9.703 | 10.17 | 10,547,338 | -0.32(-3.01%) |
Jul 18, 2012 | 10.25 | 10.67 | 10.25 | 10.48 | 4,092,185 | +0.25(+2.49%) |
Jul 17, 2012 | 10.43 | 10.53 | 10.11 | 10.23 | 3,632,389 | -0.19(-1.85%) |
Jul 16, 2012 | 10.45 | 10.50 | 10.25 | 10.42 | 3,216,733 | -0.08(-0.75%) |
Jul 13, 2012 | 10.62 | 10.63 | 10.44 | 10.50 | 3,745,167 | -0.10(-0.91%) |
Jul 12, 2012 | 10.66 | 10.72 | 10.50 | 10.60 | 4,483,411 | -0.18(-1.71%) |
Jul 11, 2012 | 10.80 | 10.84 | 10.66 | 10.78 | 2,533,153 | -0.01(-0.08%) |
Jul 10, 2012 | 11.22 | 11.32 | 10.67 | 10.79 | 2,894,319 | -0.41(-3.68%) |
Jul 09, 2012 | 11.47 | 11.53 | 11.18 | 11.20 | 1,855,170 | -0.30(-2.59%) |
Jul 06, 2012 | 11.83 | 11.90 | 11.32 | 11.50 | 1,941,225 | -0.47(-3.89%) |
Jul 05, 2012 | 11.82 | 12.08 | 11.66 | 11.97 | 1,715,943 | +0.03(+0.22%) |
Jul 03, 2012 | 11.66 | 11.97 | 11.63 | 11.94 | 1,111,532 | +0.22(+1.87%) |
Jul 02, 2012 | 11.61 | 11.75 | 11.47 | 11.72 | 2,054,983 | +0.12(+1.06%) |
Jun 29, 2012 | 11.24 | 11.62 | 11.22 | 11.60 | 2,042,182 | +0.64(+5.84%) |
Jun 28, 2012 | 11.06 | 11.23 | 10.83 | 10.96 | 2,851,277 | -0.26(-2.35%) |
Jun 27, 2012 | 11.03 | 11.29 | 10.91 | 11.22 | 2,739,731 | +0.25(+2.24%) |
Jun 26, 2012 | 11.17 | 11.17 | 10.87 | 10.97 | 2,329,946 | -0.23(-2.04%) |
Jun 25, 2012 | 11.59 | 11.71 | 11.19 | 11.20 | 2,648,459 | -0.56(-4.77%) |
Jun 22, 2012 | 11.58 | 11.84 | 11.49 | 11.76 | 2,833,089 | +0.21(+1.82%) |
Jun 21, 2012 | 12.16 | 12.19 | 11.48 | 11.55 | 2,429,116 | -0.64(-5.25%) |
Jun 20, 2012 | 12.03 | 12.33 | 11.97 | 12.19 | 2,609,642 | +0.16(+1.31%) |
Jun 19, 2012 | 12.22 | 12.46 | 11.99 | 12.04 | 3,285,873 | -0.06(-0.51%) |
Jun 18, 2012 | 11.79 | 12.11 | 11.71 | 12.10 | 2,394,662 | +0.25(+2.15%) |
Jun 15, 2012 | 11.36 | 11.90 | 11.31 | 11.84 | 3,851,044 | +0.48(+4.25%) |
Jun 14, 2012 | 11.17 | 11.46 | 10.89 | 11.36 | 3,432,914 | +0.13(+1.17%) |
Jun 13, 2012 | 11.40 | 11.54 | 11.08 | 11.23 | 3,396,938 | -0.33(-2.88%) |
Jun 12, 2012 | 11.05 | 11.64 | 11.03 | 11.56 | 3,319,607 | +0.63(+5.78%) |
Jun 11, 2012 | 11.61 | 11.62 | 10.90 | 10.93 | 3,206,868 | -0.58(-5.03%) |
Jun 08, 2012 | 11.27 | 11.58 | 11.21 | 11.51 | 1,636,806 | +0.04(+0.38%) |
Jun 07, 2012 | 11.83 | 12.05 | 11.43 | 11.47 | 2,987,920 | -0.18(-1.58%) |
Jun 06, 2012 | 11.07 | 11.73 | 11.04 | 11.65 | 4,397,505 | +0.71(+6.50%) |
Jun 05, 2012 | 10.72 | 11.01 | 10.72 | 10.94 | 3,333,487 | +0.10(+0.89%) |
Jun 04, 2012 | 11.02 | 11.15 | 10.66 | 10.84 | 1,827,229 | -0.17(-1.51%) |
Jun 01, 2012 | 11.31 | 11.46 | 10.96 | 11.01 | 3,292,939 | -0.56(-4.85%) |
May 31, 2012 | 11.44 | 11.62 | 11.15 | 11.57 | 4,255,117 | +0.16(+1.38%) |
May 30, 2012 | 11.58 | 11.60 | 11.36 | 11.41 | 2,150,349 | -0.31(-2.62%) |
May 29, 2012 | 11.71 | 11.84 | 11.57 | 11.72 | 1,808,436 | +0.10(+0.83%) |
May 25, 2012 | 11.52 | 11.77 | 11.44 | 11.62 | 2,286,069 | +0.10(+0.84%) |
May 24, 2012 | 11.42 | 11.55 | 11.15 | 11.53 | 3,563,628 | +0.18(+1.55%) |
May 23, 2012 | 11.10 | 11.40 | 10.96 | 11.35 | 2,793,770 | +0.11(+1.01%) |
May 22, 2012 | 11.30 | 11.39 | 11.07 | 11.24 | 2,336,354 | -0.06(-0.54%) |
May 21, 2012 | 11.04 | 11.33 | 10.88 | 11.30 | 2,514,586 | +0.29(+2.63%) |
May 18, 2012 | 11.05 | 11.28 | 10.95 | 11.01 | 4,829,687 | -0.26(-2.33%) |
May 17, 2012 | 11.59 | 11.71 | 11.22 | 11.27 | 3,574,746 | -0.28(-2.43%) |
May 16, 2012 | 11.80 | 11.97 | 11.53 | 11.55 | 3,505,536 | -0.24(-2.01%) |
May 15, 2012 | 11.97 | 12.13 | 11.73 | 11.79 | 4,074,157 | -0.10(-0.81%) |
May 14, 2012 | 11.85 | 11.94 | 11.64 | 11.89 | 1,772,120 | -0.12(-1.02%) |
May 11, 2012 | 11.72 | 12.10 | 11.71 | 12.01 | 2,225,990 | +0.23(+1.94%) |
May 10, 2012 | 12.15 | 12.15 | 11.65 | 11.78 | 3,231,257 | -0.28(-2.33%) |
May 09, 2012 | 11.76 | 12.16 | 11.56 | 12.06 | 3,454,737 | +0.10(+0.81%) |
May 08, 2012 | 12.06 | 12.10 | 11.49 | 11.97 | 5,273,615 | -0.22(-1.80%) |
May 07, 2012 | 12.43 | 12.51 | 12.12 | 12.19 | 3,326,290 | -0.33(-2.66%) |
May 04, 2012 | 12.83 | 12.90 | 12.49 | 12.52 | 3,151,740 | -0.33(-2.59%) |
May 03, 2012 | 13.63 | 13.70 | 12.80 | 12.85 | 4,830,661 | -0.78(-5.73%) |
May 02, 2012 | 13.55 | 13.67 | 13.40 | 13.63 | 2,403,102 | +0.04(+0.32%) |
May 01, 2012 | 13.55 | 13.86 | 13.55 | 13.59 | 2,540,427 | -0.02(-0.13%) |
Apr 30, 2012 | 13.53 | 13.68 | 13.38 | 13.61 | 3,041,428 | +0.47(+3.61%) |
Apr 27, 2012 | 13.30 | 13.33 | 13.03 | 13.13 | 2,248,528 | -0.17(-1.25%) |
Apr 26, 2012 | 13.14 | 13.38 | 13.09 | 13.30 | 1,921,241 | +0.13(+1.00%) |
Apr 25, 2012 | 13.41 | 13.54 | 13.07 | 13.17 | 2,947,071 | -0.04(-0.33%) |
Apr 24, 2012 | 13.41 | 13.51 | 13.17 | 13.21 | 2,382,044 | -0.21(-1.57%) |
Apr 23, 2012 | 13.38 | 13.52 | 13.22 | 13.42 | 2,873,749 | -0.18(-1.29%) |
Apr 20, 2012 | 14.13 | 14.23 | 13.55 | 13.60 | 5,847,631 | -0.43(-3.10%) |
Apr 19, 2012 | 13.82 | 15.27 | 13.62 | 14.03 | 15,310,490 | +1.49(+11.85%) |
Apr 18, 2012 | 12.64 | 12.71 | 12.42 | 12.55 | 2,835,407 | -0.29(-2.26%) |
Apr 17, 2012 | 12.65 | 12.91 | 12.65 | 12.83 | 1,995,363 | +0.27(+2.17%) |
Apr 16, 2012 | 12.64 | 12.71 | 12.35 | 12.56 | 2,034,279 | +0.06(+0.49%) |
Apr 13, 2012 | 12.90 | 12.90 | 12.46 | 12.50 | 1,454,004 | -0.41(-3.19%) |
Apr 12, 2012 | 12.72 | 12.96 | 12.69 | 12.91 | 1,801,819 | +0.21(+1.69%) |
Apr 11, 2012 | 12.54 | 12.87 | 12.50 | 12.70 | 2,382,731 | +0.31(+2.51%) |
Apr 10, 2012 | 12.58 | 12.71 | 12.24 | 12.39 | 3,447,423 | -0.25(-2.01%) |
Apr 09, 2012 | 12.63 | 12.70 | 12.51 | 12.64 | 1,862,528 | -0.19(-1.50%) |
Apr 05, 2012 | 12.80 | 12.96 | 12.74 | 12.83 | 2,434,376 | +0.00(+0.00%) |
Apr 04, 2012 | 13.00 | 13.06 | 12.80 | 12.83 | 4,215,509 | -0.35(-2.66%) |
Apr 03, 2012 | 13.54 | 13.55 | 13.14 | 13.19 | 4,532,241 | -0.39(-2.91%) |