Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.95 | 14.01 | 13.86 | 13.88 | 504,370 | -0.07(-0.50%) |
Mar 27, 2013 | 14.02 | 14.05 | 13.78 | 13.95 | 902,807 | -0.10(-0.71%) |
Mar 26, 2013 | 14.17 | 14.21 | 13.98 | 14.05 | 738,345 | -0.06(-0.40%) |
Mar 25, 2013 | 14.32 | 14.37 | 14.06 | 14.11 | 681,502 | -0.13(-0.88%) |
Mar 22, 2013 | 14.24 | 14.40 | 14.12 | 14.24 | 577,597 | +0.01(+0.09%) |
Mar 21, 2013 | 14.39 | 14.43 | 14.12 | 14.22 | 705,966 | -0.23(-1.59%) |
Mar 20, 2013 | 14.54 | 14.56 | 14.31 | 14.45 | 585,899 | -0.04(-0.27%) |
Mar 19, 2013 | 14.78 | 14.79 | 14.34 | 14.49 | 1,055,216 | -0.29(-1.93%) |
Mar 18, 2013 | 14.62 | 14.88 | 14.54 | 14.78 | 724,538 | +0.04(+0.29%) |
Mar 15, 2013 | 14.89 | 14.91 | 14.73 | 14.73 | 860,118 | -0.14(-0.96%) |
Mar 14, 2013 | 14.88 | 14.90 | 14.78 | 14.88 | 493,635 | +0.06(+0.44%) |
Mar 13, 2013 | 14.76 | 14.88 | 14.72 | 14.81 | 599,382 | +0.09(+0.62%) |
Mar 12, 2013 | 14.70 | 14.83 | 14.63 | 14.72 | 646,620 | +0.01(+0.09%) |
Mar 11, 2013 | 14.49 | 14.83 | 14.49 | 14.71 | 1,036,877 | +0.26(+1.80%) |
Mar 08, 2013 | 14.37 | 14.55 | 14.32 | 14.45 | 710,639 | +0.16(+1.09%) |
Mar 07, 2013 | 14.25 | 14.29 | 14.15 | 14.29 | 661,303 | +0.03(+0.24%) |
Mar 06, 2013 | 14.23 | 14.37 | 14.17 | 14.26 | 554,955 | +0.11(+0.76%) |
Mar 05, 2013 | 14.17 | 14.28 | 14.03 | 14.15 | 614,014 | +0.05(+0.34%) |
Mar 04, 2013 | 13.95 | 14.12 | 13.85 | 14.10 | 677,617 | +0.15(+1.09%) |
Mar 01, 2013 | 13.72 | 14.01 | 13.63 | 13.95 | 437,874 | +0.13(+0.97%) |
Feb 28, 2013 | 13.75 | 13.89 | 13.75 | 13.82 | 415,754 | +0.05(+0.38%) |
Feb 27, 2013 | 13.73 | 13.83 | 13.65 | 13.76 | 364,102 | +0.03(+0.25%) |
Feb 26, 2013 | 13.56 | 13.79 | 13.52 | 13.73 | 578,353 | -0.00(-0.03%) |
Feb 22, 2013 | 13.34 | 13.74 | 13.29 | 13.73 | 541,108 | +0.56(+4.27%) |
Feb 21, 2013 | 13.85 | 13.87 | 12.70 | 13.17 | 2,559,627 | -0.70(-5.05%) |
Feb 20, 2013 | 14.12 | 14.18 | 13.87 | 13.87 | 572,418 | -0.20(-1.41%) |
Feb 19, 2013 | 13.86 | 14.12 | 13.81 | 14.07 | 944,093 | +0.21(+1.53%) |
Feb 15, 2013 | 13.75 | 13.87 | 13.66 | 13.86 | 611,613 | +0.18(+1.30%) |
Feb 14, 2013 | 13.66 | 13.78 | 13.63 | 13.68 | 440,714 | -0.06(-0.47%) |
Feb 13, 2013 | 13.80 | 13.82 | 13.66 | 13.75 | 488,040 | -0.06(-0.41%) |
Feb 12, 2013 | 13.65 | 13.83 | 13.57 | 13.80 | 726,852 | +0.21(+1.56%) |
Feb 11, 2013 | 13.81 | 13.82 | 13.55 | 13.59 | 783,995 | -0.23(-1.69%) |
Feb 08, 2013 | 13.76 | 13.88 | 13.76 | 13.82 | 426,304 | +0.09(+0.66%) |
Feb 07, 2013 | 13.90 | 13.95 | 13.66 | 13.73 | 503,790 | -0.13(-0.97%) |
Feb 06, 2013 | 13.79 | 13.87 | 13.72 | 13.87 | 491,090 | +0.14(+1.04%) |
Feb 04, 2013 | 13.95 | 13.98 | 13.67 | 13.72 | 595,652 | -0.25(-1.77%) |
Feb 01, 2013 | 13.88 | 14.01 | 13.73 | 13.97 | 745,452 | +0.20(+1.45%) |
Jan 31, 2013 | 13.63 | 13.93 | 13.56 | 13.77 | 797,885 | +0.23(+1.69%) |
Jan 30, 2013 | 13.59 | 13.66 | 13.52 | 13.54 | 992,434 | -0.01(-0.10%) |
Jan 29, 2013 | 13.45 | 13.58 | 13.39 | 13.56 | 536,140 | +0.16(+1.23%) |
Jan 28, 2013 | 13.50 | 13.52 | 13.36 | 13.39 | 577,465 | -0.04(-0.32%) |
Jan 25, 2013 | 13.61 | 13.68 | 13.37 | 13.43 | 657,045 | -0.11(-0.80%) |
Jan 24, 2013 | 13.76 | 13.81 | 13.53 | 13.54 | 740,120 | -0.17(-1.26%) |
Jan 23, 2013 | 13.89 | 13.90 | 13.71 | 13.72 | 565,586 | -0.09(-0.66%) |
Jan 22, 2013 | 13.76 | 13.85 | 13.69 | 13.81 | 544,836 | +0.09(+0.63%) |
Jan 18, 2013 | 13.74 | 13.79 | 13.69 | 13.72 | 448,230 | +0.03(+0.19%) |
Jan 17, 2013 | 13.61 | 13.75 | 13.59 | 13.69 | 433,083 | +0.14(+1.05%) |
Jan 16, 2013 | 13.72 | 13.76 | 13.48 | 13.55 | 709,284 | -0.23(-1.69%) |
Jan 15, 2013 | 13.81 | 13.94 | 13.69 | 13.79 | 489,304 | -0.06(-0.44%) |
Jan 14, 2013 | 13.82 | 13.85 | 13.74 | 13.85 | 892,171 | +0.11(+0.82%) |
Jan 11, 2013 | 13.64 | 13.78 | 13.56 | 13.73 | 398,418 | +0.13(+0.92%) |
Jan 10, 2013 | 13.51 | 13.63 | 13.47 | 13.61 | 452,346 | +0.17(+1.26%) |
Jan 09, 2013 | 13.43 | 13.52 | 13.28 | 13.44 | 643,615 | +0.09(+0.65%) |
Jan 08, 2013 | 13.35 | 13.46 | 13.26 | 13.35 | 503,025 | +0.05(+0.36%) |
Jan 07, 2013 | 13.37 | 13.41 | 13.24 | 13.30 | 780,161 | -0.08(-0.61%) |
Jan 04, 2013 | 13.40 | 13.40 | 13.25 | 13.39 | 485,285 | +0.04(+0.32%) |
Jan 03, 2013 | 13.43 | 13.48 | 13.27 | 13.34 | 522,319 | -0.01(-0.06%) |
Jan 02, 2013 | 13.33 | 13.41 | 13.20 | 13.35 | 972,086 | +0.15(+1.15%) |
Dec 31, 2012 | 12.75 | 13.23 | 12.75 | 13.20 | 778,541 | +0.37(+2.90%) |
Dec 28, 2012 | 12.94 | 13.04 | 12.74 | 12.83 | 762,212 | -0.15(-1.17%) |
Dec 27, 2012 | 12.95 | 13.02 | 12.87 | 12.98 | 703,107 | +0.05(+0.37%) |
Dec 26, 2012 | 12.98 | 13.02 | 12.92 | 12.93 | 609,295 | -0.06(-0.50%) |
Dec 24, 2012 | 12.96 | 13.05 | 12.96 | 13.00 | 398,737 | +0.01(+0.07%) |
Dec 21, 2012 | 12.81 | 13.03 | 12.81 | 12.99 | 1,338,081 | -0.04(-0.33%) |
Dec 20, 2012 | 12.95 | 13.03 | 12.85 | 13.03 | 616,256 | +0.12(+0.90%) |
Dec 19, 2012 | 12.71 | 13.01 | 12.66 | 12.92 | 1,002,524 | +0.27(+2.12%) |
Dec 18, 2012 | 12.82 | 12.82 | 12.53 | 12.65 | 794,310 | -0.23(-1.78%) |
Dec 17, 2012 | 12.51 | 12.90 | 12.48 | 12.88 | 1,116,492 | +0.37(+2.94%) |
Dec 14, 2012 | 12.34 | 12.60 | 12.34 | 12.51 | 511,426 | +0.13(+1.08%) |
Dec 13, 2012 | 12.48 | 12.62 | 12.36 | 12.37 | 775,016 | -0.13(-1.04%) |
Dec 12, 2012 | 12.53 | 12.72 | 12.47 | 12.50 | 1,179,508 | -0.02(-0.14%) |
Dec 11, 2012 | 12.08 | 12.53 | 12.07 | 12.52 | 5,997,432 | -0.16(-1.23%) |
Dec 10, 2012 | 13.06 | 13.06 | 12.58 | 12.68 | 1,003,037 | -0.30(-2.33%) |
Dec 07, 2012 | 12.98 | 13.11 | 12.82 | 12.98 | 574,299 | -0.05(-0.40%) |
Dec 06, 2012 | 13.07 | 13.10 | 12.97 | 13.03 | 341,154 | -0.04(-0.30%) |
Dec 05, 2012 | 12.90 | 13.28 | 12.88 | 13.07 | 531,101 | +0.20(+1.58%) |
Dec 04, 2012 | 13.36 | 13.36 | 12.85 | 12.87 | 977,205 | -0.39(-2.97%) |
Nov 30, 2012 | 13.33 | 13.35 | 13.14 | 13.26 | 570,740 | -0.04(-0.29%) |
Nov 29, 2012 | 13.22 | 13.35 | 13.18 | 13.30 | 606,040 | +0.17(+1.32%) |
Nov 28, 2012 | 13.15 | 13.19 | 12.94 | 13.13 | 492,329 | -0.03(-0.26%) |
Nov 27, 2012 | 13.29 | 13.29 | 13.14 | 13.16 | 474,335 | -0.04(-0.33%) |
Nov 26, 2012 | 13.07 | 13.32 | 13.07 | 13.21 | 561,377 | +0.17(+1.29%) |
Nov 23, 2012 | 13.17 | 13.17 | 12.91 | 13.04 | 296,396 | -0.03(-0.23%) |
Nov 21, 2012 | 12.92 | 13.11 | 12.87 | 13.07 | 369,205 | +0.19(+1.51%) |
Nov 20, 2012 | 12.96 | 13.06 | 12.76 | 12.87 | 463,518 | -0.08(-0.63%) |
Nov 19, 2012 | 13.02 | 13.08 | 12.88 | 12.95 | 911,899 | +0.18(+1.42%) |
Nov 16, 2012 | 12.11 | 12.83 | 12.05 | 12.77 | 1,414,671 | +0.81(+6.76%) |
Nov 15, 2012 | 11.82 | 12.11 | 11.58 | 11.96 | 1,385,991 | +0.06(+0.55%) |
Nov 14, 2012 | 13.33 | 13.33 | 11.57 | 11.90 | 2,617,554 | -1.38(-10.36%) |
Nov 13, 2012 | 13.27 | 13.40 | 13.22 | 13.27 | 497,377 | -0.01(-0.07%) |
Nov 12, 2012 | 13.08 | 13.32 | 13.07 | 13.28 | 733,954 | +0.29(+2.20%) |
Nov 09, 2012 | 13.18 | 13.18 | 12.73 | 13.00 | 943,682 | -0.19(-1.44%) |
Nov 08, 2012 | 12.73 | 13.26 | 12.73 | 13.19 | 873,134 | +0.50(+3.92%) |
Nov 07, 2012 | 12.95 | 12.95 | 12.60 | 12.69 | 767,382 | -0.27(-2.10%) |
Nov 06, 2012 | 12.99 | 13.03 | 12.87 | 12.96 | 341,200 | +0.07(+0.54%) |
Nov 05, 2012 | 12.95 | 13.02 | 12.86 | 12.89 | 419,320 | -0.06(-0.47%) |
Nov 02, 2012 | 13.26 | 13.36 | 12.95 | 12.95 | 491,467 | -0.28(-2.09%) |
Nov 01, 2012 | 12.95 | 13.23 | 12.93 | 13.23 | 564,285 | +0.24(+1.83%) |
Oct 31, 2012 | 12.96 | 13.00 | 12.84 | 12.99 | 533,808 | +0.13(+1.01%) |
Oct 26, 2012 | 12.88 | 12.86 | 12.86 | 12.86 | 406,763 | -0.12(-0.90%) |
Oct 25, 2012 | 12.79 | 12.99 | 12.66 | 12.98 | 490,866 | +0.26(+2.04%) |
Oct 24, 2012 | 12.89 | 12.89 | 12.62 | 12.72 | 528,825 | -0.08(-0.64%) |
Oct 23, 2012 | 12.83 | 12.92 | 12.67 | 12.80 | 528,390 | +0.23(+1.82%) |
Oct 19, 2012 | 12.84 | 12.89 | 12.52 | 12.57 | 813,705 | -0.32(-2.48%) |
Oct 18, 2012 | 12.90 | 12.97 | 12.85 | 12.89 | 306,741 | -0.04(-0.33%) |
Oct 17, 2012 | 12.71 | 12.98 | 12.71 | 12.94 | 466,278 | +0.03(+0.20%) |
Oct 16, 2012 | 12.69 | 12.92 | 12.69 | 12.91 | 527,212 | +0.24(+1.91%) |
Oct 15, 2012 | 12.75 | 12.78 | 12.57 | 12.67 | 561,976 | -0.07(-0.54%) |
Oct 12, 2012 | 12.83 | 12.95 | 12.72 | 12.74 | 399,730 | -0.06(-0.47%) |
Oct 11, 2012 | 12.87 | 12.95 | 12.72 | 12.80 | 585,497 | +0.01(+0.10%) |
Oct 10, 2012 | 12.92 | 12.98 | 12.65 | 12.79 | 700,336 | -0.11(-0.84%) |
Oct 09, 2012 | 13.20 | 13.22 | 12.83 | 12.89 | 782,777 | -0.29(-2.17%) |
Oct 08, 2012 | 13.19 | 13.29 | 13.18 | 13.18 | 665,347 | -0.01(-0.07%) |
Oct 05, 2012 | 13.22 | 13.40 | 13.18 | 13.19 | 732,648 | -0.02(-0.13%) |
Oct 04, 2012 | 13.08 | 13.24 | 13.05 | 13.21 | 474,610 | +0.15(+1.16%) |
Oct 03, 2012 | 13.08 | 13.13 | 12.98 | 13.05 | 542,276 | -0.03(-0.26%) |
Oct 02, 2012 | 12.95 | 13.10 | 12.86 | 13.09 | 528,769 | +0.16(+1.20%) |
Oct 01, 2012 | 12.87 | 13.07 | 12.78 | 12.93 | 473,708 | +0.16(+1.29%) |
Sep 28, 2012 | 12.72 | 12.78 | 12.69 | 12.77 | 562,986 | +0.04(+0.34%) |
Sep 27, 2012 | 12.58 | 12.76 | 12.52 | 12.73 | 622,739 | +0.21(+1.69%) |
Sep 26, 2012 | 12.66 | 12.66 | 12.45 | 12.51 | 531,034 | -0.10(-0.79%) |
Sep 25, 2012 | 12.67 | 12.87 | 12.61 | 12.61 | 590,008 | -0.02(-0.17%) |
Sep 24, 2012 | 12.75 | 12.90 | 12.57 | 12.63 | 698,840 | -0.14(-1.12%) |
Sep 21, 2012 | 12.72 | 12.83 | 12.66 | 12.78 | 758,831 | +0.16(+1.23%) |
Sep 20, 2012 | 12.48 | 12.68 | 12.40 | 12.62 | 537,718 | +0.11(+0.90%) |
Sep 19, 2012 | 12.65 | 12.66 | 12.47 | 12.51 | 504,451 | -0.08(-0.62%) |
Sep 18, 2012 | 12.66 | 12.74 | 12.50 | 12.59 | 1,149,135 | -0.07(-0.55%) |
Sep 17, 2012 | 12.42 | 12.66 | 12.37 | 12.66 | 881,047 | +0.23(+1.85%) |
Sep 14, 2012 | 12.29 | 12.46 | 12.29 | 12.43 | 854,973 | +0.16(+1.34%) |
Sep 13, 2012 | 12.04 | 12.31 | 11.91 | 12.26 | 770,433 | +0.19(+1.58%) |
Sep 12, 2012 | 12.02 | 12.13 | 11.98 | 12.07 | 663,637 | +0.06(+0.50%) |
Sep 11, 2012 | 12.05 | 12.08 | 11.96 | 12.01 | 629,376 | +0.00(+0.04%) |
Sep 10, 2012 | 11.99 | 12.05 | 11.92 | 12.01 | 567,849 | +0.01(+0.07%) |
Sep 07, 2012 | 12.07 | 12.07 | 11.95 | 12.00 | 365,158 | -0.01(-0.07%) |
Sep 06, 2012 | 11.99 | 12.01 | 11.88 | 12.01 | 988,197 | +0.12(+1.02%) |
Sep 05, 2012 | 11.70 | 11.89 | 11.70 | 11.89 | 879,633 | +0.20(+1.70%) |
Sep 04, 2012 | 11.51 | 11.73 | 11.51 | 11.69 | 673,420 | +0.17(+1.50%) |
Aug 31, 2012 | 11.47 | 11.51 | 11.36 | 11.51 | 514,814 | +0.10(+0.91%) |
Aug 30, 2012 | 11.51 | 11.56 | 11.40 | 11.41 | 467,163 | -0.12(-1.01%) |
Aug 29, 2012 | 11.55 | 11.57 | 11.47 | 11.53 | 440,564 | +0.03(+0.23%) |
Aug 27, 2012 | 11.36 | 11.57 | 11.35 | 11.50 | 636,025 | +0.21(+1.84%) |
Aug 24, 2012 | 11.06 | 11.42 | 11.02 | 11.29 | 941,639 | +0.30(+2.76%) |
Aug 23, 2012 | 11.37 | 11.37 | 10.82 | 10.99 | 1,657,506 | -0.41(-3.57%) |
Aug 22, 2012 | 11.60 | 11.67 | 11.27 | 11.40 | 806,187 | -0.20(-1.75%) |
Aug 21, 2012 | 11.91 | 11.91 | 11.55 | 11.60 | 1,142,536 | -0.29(-2.40%) |
Aug 20, 2012 | 11.94 | 11.97 | 11.76 | 11.89 | 405,222 | -0.07(-0.62%) |
Aug 17, 2012 | 11.93 | 12.06 | 11.75 | 11.96 | 469,777 | -0.07(-0.61%) |
Aug 16, 2012 | 11.92 | 12.09 | 11.89 | 12.03 | 632,466 | +0.13(+1.05%) |
Aug 15, 2012 | 11.80 | 11.94 | 11.79 | 11.91 | 538,659 | +0.11(+0.95%) |
Aug 14, 2012 | 11.84 | 11.98 | 11.70 | 11.79 | 744,837 | +0.11(+0.93%) |
Aug 13, 2012 | 11.51 | 11.77 | 11.50 | 11.69 | 648,531 | +0.21(+1.85%) |
Aug 10, 2012 | 11.22 | 11.55 | 11.21 | 11.47 | 584,332 | +0.25(+2.20%) |
Aug 09, 2012 | 11.19 | 11.25 | 11.12 | 11.23 | 383,913 | +0.03(+0.27%) |
Aug 08, 2012 | 10.93 | 11.21 | 10.93 | 11.20 | 660,232 | +0.23(+2.05%) |
Aug 07, 2012 | 10.96 | 11.01 | 10.89 | 10.97 | 403,805 | +0.07(+0.64%) |
Aug 06, 2012 | 10.74 | 10.92 | 10.72 | 10.90 | 557,864 | +0.19(+1.82%) |
Aug 03, 2012 | 10.87 | 10.90 | 10.62 | 10.71 | 752,378 | -0.01(-0.08%) |
Aug 02, 2012 | 10.69 | 10.83 | 10.57 | 10.72 | 616,512 | +0.03(+0.28%) |
Aug 01, 2012 | 10.72 | 10.82 | 10.64 | 10.69 | 556,466 | +0.08(+0.78%) |
Jul 31, 2012 | 10.80 | 10.86 | 10.60 | 10.61 | 1,068,163 | -0.19(-1.76%) |
Jul 30, 2012 | 10.86 | 10.93 | 10.77 | 10.80 | 453,548 | -0.03(-0.28%) |
Jul 27, 2012 | 10.71 | 10.93 | 10.64 | 10.83 | 536,969 | +0.19(+1.75%) |
Jul 26, 2012 | 10.82 | 10.89 | 10.56 | 10.64 | 386,090 | -0.13(-1.17%) |
Jul 25, 2012 | 10.57 | 10.82 | 10.51 | 10.77 | 557,042 | +0.27(+2.56%) |
Jul 24, 2012 | 10.56 | 10.62 | 10.42 | 10.50 | 346,294 | -0.04(-0.37%) |
Jul 23, 2012 | 10.48 | 10.67 | 10.40 | 10.54 | 318,227 | -0.06(-0.61%) |
Jul 20, 2012 | 10.49 | 10.67 | 10.40 | 10.60 | 425,264 | +0.05(+0.49%) |
Jul 19, 2012 | 10.85 | 10.89 | 10.51 | 10.55 | 409,606 | -0.24(-2.25%) |
Jul 18, 2012 | 10.85 | 11.03 | 10.69 | 10.79 | 412,294 | -0.20(-1.85%) |
Jul 17, 2012 | 10.96 | 11.11 | 10.93 | 10.99 | 581,961 | +0.08(+0.71%) |
Jul 16, 2012 | 10.86 | 11.02 | 10.80 | 10.92 | 537,020 | +0.07(+0.68%) |
Jul 13, 2012 | 10.58 | 10.87 | 10.58 | 10.84 | 334,620 | +0.29(+2.79%) |
Jul 12, 2012 | 10.48 | 10.64 | 10.47 | 10.55 | 327,532 | +0.01(+0.08%) |
Jul 11, 2012 | 10.51 | 10.67 | 10.47 | 10.54 | 349,534 | +0.05(+0.45%) |
Jul 10, 2012 | 10.81 | 10.89 | 10.32 | 10.49 | 706,899 | -0.31(-2.88%) |
Jul 09, 2012 | 10.69 | 10.81 | 10.64 | 10.80 | 358,485 | +0.10(+0.97%) |
Jul 06, 2012 | 10.66 | 10.75 | 10.64 | 10.70 | 303,776 | -0.05(-0.48%) |
Jul 05, 2012 | 10.77 | 10.81 | 10.71 | 10.75 | 323,360 | -0.04(-0.36%) |
Jul 03, 2012 | 10.80 | 10.80 | 10.71 | 10.79 | 356,232 | +0.02(+0.16%) |
Jul 02, 2012 | 10.51 | 10.77 | 10.48 | 10.77 | 580,937 | +0.30(+2.89%) |
Jun 29, 2012 | 10.36 | 10.48 | 10.26 | 10.47 | 550,300 | +0.26(+2.59%) |
Jun 28, 2012 | 10.17 | 10.31 | 10.12 | 10.21 | 494,023 | -0.01(-0.09%) |
Jun 27, 2012 | 10.12 | 10.28 | 10.11 | 10.22 | 450,324 | +0.07(+0.73%) |
Jun 26, 2012 | 10.15 | 10.25 | 10.10 | 10.14 | 414,790 | +0.01(+0.08%) |
Jun 25, 2012 | 9.995 | 10.24 | 9.995 | 10.13 | 634,456 | +0.06(+0.60%) |
Jun 22, 2012 | 10.16 | 10.20 | 9.995 | 10.07 | 1,370,837 | -0.10(-0.94%) |
Jun 21, 2012 | 9.796 | 10.17 | 9.766 | 10.17 | 5,449,894 | -0.10(-0.93%) |
Jun 20, 2012 | 10.73 | 10.73 | 10.25 | 10.26 | 1,705,100 | -0.48(-4.43%) |
Jun 19, 2012 | 10.69 | 10.86 | 10.64 | 10.74 | 650,149 | +0.06(+0.61%) |
Jun 18, 2012 | 10.57 | 10.73 | 10.49 | 10.67 | 525,541 | +0.08(+0.74%) |
Jun 15, 2012 | 10.76 | 10.76 | 10.52 | 10.60 | 577,731 | -0.14(-1.29%) |
Jun 14, 2012 | 10.47 | 10.77 | 10.42 | 10.73 | 489,900 | +0.31(+2.99%) |
Jun 13, 2012 | 10.41 | 10.49 | 10.29 | 10.42 | 422,592 | +0.03(+0.33%) |
Jun 12, 2012 | 10.06 | 10.44 | 10.06 | 10.39 | 555,391 | +0.32(+3.22%) |
Jun 11, 2012 | 10.27 | 10.27 | 10.04 | 10.06 | 377,814 | -0.10(-1.02%) |
Jun 08, 2012 | 9.999 | 10.17 | 9.921 | 10.17 | 366,279 | +0.17(+1.69%) |
Jun 07, 2012 | 10.15 | 10.18 | 9.960 | 9.999 | 371,911 | -0.11(-1.07%) |
Jun 06, 2012 | 10.03 | 10.17 | 10.03 | 10.11 | 558,052 | +0.11(+1.13%) |
Jun 05, 2012 | 9.541 | 10.06 | 9.528 | 9.995 | 587,526 | +0.45(+4.76%) |
Jun 04, 2012 | 9.861 | 9.943 | 9.467 | 9.541 | 912,717 | -0.36(-3.63%) |
Jun 01, 2012 | 10.08 | 10.08 | 9.865 | 9.900 | 428,650 | -0.14(-1.42%) |
May 31, 2012 | 10.06 | 10.08 | 9.852 | 10.04 | 403,285 | -0.02(-0.21%) |
May 30, 2012 | 10.08 | 10.18 | 10.01 | 10.06 | 318,789 | -0.10(-0.94%) |
May 29, 2012 | 10.15 | 10.19 | 10.03 | 10.16 | 329,182 | +0.08(+0.82%) |
May 25, 2012 | 10.20 | 10.23 | 10.06 | 10.08 | 210,726 | -0.11(-1.06%) |
May 24, 2012 | 10.22 | 10.34 | 10.09 | 10.19 | 197,756 | -0.03(-0.30%) |
May 23, 2012 | 10.07 | 10.22 | 9.969 | 10.22 | 372,967 | +0.10(+0.98%) |
May 22, 2012 | 10.10 | 10.43 | 10.04 | 10.12 | 692,771 | +0.10(+0.99%) |
May 21, 2012 | 9.532 | 10.02 | 9.523 | 10.02 | 674,714 | +0.48(+5.04%) |
May 18, 2012 | 10.06 | 10.07 | 9.411 | 9.536 | 2,054,473 | -0.54(-5.37%) |
May 17, 2012 | 10.36 | 10.38 | 10.06 | 10.08 | 611,733 | -0.32(-3.04%) |
May 16, 2012 | 10.39 | 10.55 | 10.28 | 10.39 | 431,400 | +0.01(+0.08%) |
May 15, 2012 | 10.24 | 10.56 | 10.23 | 10.38 | 655,012 | +0.11(+1.10%) |
May 14, 2012 | 10.73 | 10.77 | 10.04 | 10.27 | 1,865,104 | -0.50(-4.62%) |
May 11, 2012 | 10.88 | 10.89 | 10.73 | 10.77 | 638,734 | -0.18(-1.66%) |
May 10, 2012 | 11.07 | 11.11 | 10.89 | 10.95 | 536,863 | -0.03(-0.31%) |
May 09, 2012 | 10.88 | 11.02 | 10.84 | 10.99 | 411,374 | +0.00(+0.00%) |
May 08, 2012 | 11.09 | 11.17 | 10.82 | 10.99 | 477,191 | -0.11(-1.01%) |
May 07, 2012 | 10.70 | 11.15 | 10.66 | 11.10 | 513,955 | +0.40(+3.72%) |
May 04, 2012 | 10.99 | 11.25 | 10.67 | 10.70 | 1,015,584 | -0.32(-2.87%) |
May 03, 2012 | 11.18 | 11.38 | 10.99 | 11.02 | 482,793 | -0.14(-1.24%) |
May 02, 2012 | 11.12 | 11.23 | 11.04 | 11.15 | 340,338 | +0.00(+0.04%) |
May 01, 2012 | 11.12 | 11.28 | 10.99 | 11.15 | 505,843 | +0.07(+0.63%) |
Apr 30, 2012 | 11.31 | 11.35 | 11.07 | 11.08 | 654,046 | -0.24(-2.10%) |
Apr 27, 2012 | 11.36 | 11.42 | 11.28 | 11.32 | 528,654 | -0.05(-0.46%) |
Apr 26, 2012 | 11.28 | 11.47 | 11.28 | 11.37 | 558,872 | -0.17(-1.50%) |
Apr 25, 2012 | 11.47 | 11.58 | 11.28 | 11.54 | 953,948 | +0.35(+3.09%) |
Apr 24, 2012 | 10.98 | 11.45 | 10.98 | 11.20 | 1,474,624 | +0.47(+4.35%) |
Apr 23, 2012 | 10.71 | 10.76 | 10.45 | 10.73 | 508,970 | -0.03(-0.28%) |
Apr 20, 2012 | 10.91 | 10.93 | 10.72 | 10.76 | 283,403 | -0.06(-0.52%) |
Apr 19, 2012 | 10.73 | 10.86 | 10.66 | 10.82 | 273,169 | +0.06(+0.60%) |
Apr 18, 2012 | 10.72 | 10.76 | 10.58 | 10.75 | 393,530 | -0.04(-0.40%) |
Apr 17, 2012 | 10.71 | 10.86 | 10.71 | 10.80 | 420,725 | +0.11(+1.05%) |
Apr 16, 2012 | 10.52 | 10.75 | 10.47 | 10.68 | 376,221 | +0.19(+1.77%) |
Apr 13, 2012 | 10.56 | 10.58 | 10.44 | 10.50 | 233,426 | -0.05(-0.45%) |
Apr 12, 2012 | 10.39 | 10.57 | 10.38 | 10.54 | 419,738 | +0.16(+1.54%) |
Apr 11, 2012 | 10.23 | 10.40 | 10.22 | 10.38 | 447,393 | +0.22(+2.21%) |
Apr 10, 2012 | 10.77 | 10.80 | 10.16 | 10.16 | 1,274,020 | -0.58(-5.44%) |
Apr 09, 2012 | 10.77 | 10.87 | 10.70 | 10.74 | 360,700 | -0.08(-0.72%) |
Apr 05, 2012 | 10.71 | 10.84 | 10.71 | 10.82 | 271,965 | +0.10(+0.89%) |
Apr 04, 2012 | 10.88 | 10.89 | 10.71 | 10.73 | 314,539 | -0.16(-1.47%) |
Apr 03, 2012 | 10.79 | 10.91 | 10.73 | 10.89 | 303,489 | +0.11(+1.04%) |