Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.00 | 14.20 | 13.92 | 14.16 | 2,853,679 | +0.14(+1.00%) |
Mar 27, 2013 | 13.59 | 14.32 | 13.59 | 14.02 | 5,556,907 | +0.17(+1.23%) |
Mar 26, 2013 | 13.65 | 13.93 | 13.52 | 13.85 | 2,762,369 | +0.21(+1.54%) |
Mar 25, 2013 | 13.53 | 13.82 | 13.40 | 13.64 | 3,196,668 | +0.29(+2.17%) |
Mar 22, 2013 | 13.37 | 13.65 | 13.23 | 13.35 | 3,069,891 | +0.06(+0.45%) |
Mar 21, 2013 | 13.72 | 13.72 | 13.18 | 13.29 | 4,580,235 | -0.39(-2.85%) |
Mar 20, 2013 | 13.75 | 13.95 | 13.53 | 13.68 | 2,740,539 | -0.04(-0.29%) |
Mar 19, 2013 | 13.97 | 13.98 | 13.52 | 13.72 | 3,682,851 | -0.10(-0.72%) |
Mar 18, 2013 | 13.82 | 13.94 | 13.55 | 13.82 | 4,339,071 | -0.28(-1.99%) |
Mar 15, 2013 | 14.10 | 14.27 | 14.00 | 14.10 | 4,339,089 | +0.00(+0.00%) |
Mar 14, 2013 | 14.24 | 14.41 | 13.85 | 14.10 | 6,794,318 | -0.17(-1.19%) |
Mar 13, 2013 | 13.93 | 14.35 | 13.78 | 14.27 | 7,219,799 | +0.45(+3.26%) |
Mar 12, 2013 | 13.69 | 13.90 | 13.32 | 13.82 | 8,567,773 | +0.08(+0.58%) |
Mar 11, 2013 | 13.43 | 13.96 | 13.37 | 13.74 | 14,924,545 | -0.05(-0.36%) |
Mar 08, 2013 | 14.63 | 14.70 | 13.49 | 13.79 | 37,833,216 | +2.06(+17.56%) |
Mar 07, 2013 | 11.78 | 12.16 | 11.64 | 11.73 | 14,180,420 | +0.06(+0.51%) |
Mar 06, 2013 | 11.97 | 11.99 | 11.54 | 11.67 | 6,962,368 | -0.14(-1.19%) |
Mar 05, 2013 | 12.23 | 12.50 | 11.80 | 11.81 | 6,132,364 | -0.19(-1.58%) |
Mar 04, 2013 | 12.21 | 12.40 | 11.96 | 12.00 | 4,215,012 | -0.30(-2.44%) |
Mar 01, 2013 | 12.22 | 12.33 | 11.96 | 12.30 | 4,640,780 | +0.10(+0.82%) |
Feb 28, 2013 | 12.50 | 12.54 | 11.96 | 12.20 | 7,499,149 | -0.54(-4.24%) |
Feb 27, 2013 | 12.20 | 12.93 | 12.20 | 12.74 | 4,703,762 | +0.51(+4.17%) |
Feb 26, 2013 | 11.90 | 12.30 | 11.88 | 12.23 | 2,684,289 | +0.12(+0.99%) |
Feb 22, 2013 | 12.01 | 12.18 | 11.66 | 12.11 | 4,052,505 | +0.35(+2.98%) |
Feb 21, 2013 | 12.18 | 12.19 | 11.48 | 11.76 | 5,996,793 | -0.36(-2.97%) |
Feb 20, 2013 | 13.10 | 13.12 | 11.98 | 12.12 | 5,284,657 | -1.08(-8.18%) |
Feb 19, 2013 | 13.01 | 13.50 | 12.85 | 13.20 | 5,666,036 | +0.22(+1.69%) |
Feb 15, 2013 | 12.58 | 13.16 | 12.58 | 12.98 | 4,099,868 | +0.32(+2.53%) |
Feb 14, 2013 | 12.12 | 12.77 | 12.02 | 12.66 | 5,525,754 | +0.57(+4.71%) |
Feb 13, 2013 | 12.13 | 12.46 | 11.92 | 12.09 | 3,136,544 | -0.13(-1.06%) |
Feb 12, 2013 | 11.80 | 12.23 | 11.80 | 12.22 | 4,173,535 | +0.37(+3.12%) |
Feb 11, 2013 | 11.58 | 11.94 | 11.52 | 11.85 | 3,922,951 | +0.21(+1.80%) |
Feb 08, 2013 | 11.60 | 11.71 | 11.51 | 11.64 | 2,440,502 | +0.13(+1.13%) |
Feb 07, 2013 | 11.78 | 11.78 | 11.42 | 11.51 | 3,422,550 | -0.29(-2.46%) |
Feb 06, 2013 | 11.21 | 11.87 | 11.13 | 11.80 | 5,463,663 | +0.38(+3.33%) |
Feb 04, 2013 | 11.41 | 11.67 | 11.24 | 11.42 | 3,248,509 | -0.03(-0.26%) |
Feb 01, 2013 | 11.60 | 11.81 | 11.33 | 11.45 | 3,958,168 | -0.07(-0.61%) |
Jan 31, 2013 | 11.43 | 11.77 | 11.33 | 11.52 | 3,351,112 | +0.06(+0.52%) |
Jan 30, 2013 | 11.39 | 11.62 | 11.29 | 11.46 | 3,504,663 | +0.10(+0.88%) |
Jan 29, 2013 | 10.96 | 11.39 | 10.82 | 11.36 | 5,113,713 | -0.23(-1.98%) |
Jan 28, 2013 | 11.52 | 11.77 | 11.50 | 11.59 | 3,406,931 | +0.05(+0.43%) |
Jan 25, 2013 | 11.12 | 11.90 | 11.01 | 11.54 | 5,435,265 | +0.46(+4.15%) |
Jan 24, 2013 | 11.01 | 11.35 | 10.94 | 11.08 | 3,629,103 | +0.13(+1.19%) |
Jan 23, 2013 | 10.76 | 10.96 | 10.64 | 10.95 | 2,448,367 | +0.14(+1.30%) |
Jan 22, 2013 | 10.60 | 10.89 | 10.43 | 10.81 | 3,234,645 | +0.25(+2.37%) |
Jan 18, 2013 | 10.77 | 10.85 | 10.52 | 10.56 | 3,661,665 | -0.29(-2.67%) |
Jan 17, 2013 | 10.57 | 10.95 | 10.10 | 10.85 | 6,494,082 | +0.00(+0.00%) |
Jan 16, 2013 | 10.86 | 11.06 | 10.76 | 10.85 | 3,068,353 | +0.05(+0.46%) |
Jan 15, 2013 | 11.10 | 11.10 | 10.61 | 10.80 | 4,397,596 | -0.27(-2.44%) |
Jan 14, 2013 | 11.07 | 11.18 | 10.81 | 11.07 | 2,950,390 | +0.05(+0.45%) |
Jan 11, 2013 | 10.86 | 11.09 | 10.75 | 11.02 | 6,203,131 | +0.16(+1.47%) |
Jan 10, 2013 | 10.61 | 11.03 | 10.46 | 10.86 | 5,312,229 | +0.23(+2.16%) |
Jan 09, 2013 | 10.13 | 10.65 | 10.08 | 10.63 | 5,679,452 | +0.49(+4.83%) |
Jan 08, 2013 | 10.56 | 10.57 | 10.00 | 10.14 | 4,358,645 | -0.36(-3.43%) |
Jan 07, 2013 | 10.35 | 10.67 | 10.28 | 10.50 | 5,853,442 | +0.05(+0.48%) |
Jan 04, 2013 | 9.910 | 10.56 | 9.600 | 10.45 | 8,093,727 | +0.45(+4.50%) |
Jan 03, 2013 | 9.410 | 10.03 | 9.340 | 10.00 | 5,832,624 | +0.51(+5.37%) |
Jan 02, 2013 | 9.265 | 9.510 | 9.180 | 9.490 | 7,060,439 | +0.31(+3.38%) |
Dec 31, 2012 | 8.830 | 9.290 | 8.780 | 9.180 | 4,402,475 | +0.17(+1.89%) |
Dec 28, 2012 | 8.820 | 9.080 | 8.820 | 9.010 | 2,748,164 | +0.11(+1.24%) |
Dec 27, 2012 | 8.990 | 9.075 | 8.530 | 8.900 | 2,898,708 | -0.10(-1.11%) |
Dec 26, 2012 | 9.030 | 9.250 | 8.910 | 9.000 | 3,516,099 | +0.02(+0.22%) |
Dec 24, 2012 | 8.950 | 9.060 | 8.810 | 8.980 | 2,460,206 | +0.01(+0.11%) |
Dec 21, 2012 | 8.750 | 9.050 | 8.390 | 8.970 | 3,861,870 | +0.04(+0.45%) |
Dec 20, 2012 | 9.400 | 9.460 | 8.880 | 8.930 | 4,736,835 | -0.53(-5.60%) |
Dec 19, 2012 | 9.240 | 9.500 | 9.170 | 9.460 | 6,265,009 | +0.28(+3.05%) |
Dec 18, 2012 | 8.780 | 9.310 | 8.760 | 9.180 | 6,332,573 | +0.40(+4.56%) |
Dec 17, 2012 | 8.550 | 8.860 | 8.460 | 8.780 | 3,804,241 | +0.23(+2.69%) |
Dec 14, 2012 | 8.560 | 8.670 | 8.430 | 8.550 | 4,635,071 | -0.04(-0.47%) |
Dec 13, 2012 | 8.300 | 8.700 | 8.140 | 8.590 | 5,757,204 | -0.86(-9.10%) |
Dec 04, 2012 | 9.110 | 9.500 | 8.965 | 9.450 | 15,658,938 | +0.73(+8.37%) |
Nov 30, 2012 | 8.810 | 8.850 | 8.530 | 8.720 | 5,136,452 | -0.07(-0.80%) |
Nov 29, 2012 | 8.320 | 9.110 | 8.190 | 8.790 | 7,483,073 | +0.61(+7.46%) |
Nov 28, 2012 | 8.220 | 8.440 | 7.980 | 8.180 | 3,641,991 | -0.26(-3.08%) |
Nov 27, 2012 | 8.480 | 8.700 | 8.170 | 8.440 | 4,857,299 | -0.14(-1.63%) |
Nov 26, 2012 | 7.800 | 8.620 | 7.655 | 8.580 | 5,768,914 | +0.74(+9.44%) |
Nov 23, 2012 | 7.940 | 8.050 | 7.750 | 7.840 | 1,567,556 | +0.04(+0.51%) |
Nov 21, 2012 | 7.440 | 7.880 | 7.400 | 7.800 | 2,882,561 | +0.23(+3.04%) |
Nov 20, 2012 | 7.590 | 8.070 | 7.470 | 7.570 | 7,238,418 | +0.06(+0.80%) |
Nov 19, 2012 | 7.310 | 7.540 | 7.190 | 7.510 | 3,201,091 | +0.33(+4.60%) |
Nov 16, 2012 | 7.400 | 7.420 | 7.080 | 7.180 | 2,526,707 | -0.18(-2.45%) |
Nov 15, 2012 | 7.350 | 7.500 | 7.260 | 7.360 | 3,187,425 | +0.05(+0.68%) |
Nov 14, 2012 | 7.610 | 7.660 | 7.190 | 7.310 | 3,593,790 | -0.35(-4.57%) |
Nov 13, 2012 | 7.770 | 7.849 | 7.640 | 7.660 | 2,242,329 | -0.18(-2.30%) |
Nov 12, 2012 | 7.710 | 7.940 | 7.680 | 7.840 | 1,754,107 | +0.15(+1.95%) |
Nov 09, 2012 | 7.790 | 7.980 | 7.650 | 7.690 | 2,120,641 | -0.12(-1.54%) |
Nov 08, 2012 | 8.250 | 8.250 | 7.780 | 7.810 | 2,127,103 | -0.43(-5.22%) |
Nov 07, 2012 | 8.300 | 8.550 | 7.950 | 8.240 | 2,990,868 | -0.16(-1.90%) |
Nov 06, 2012 | 8.330 | 8.610 | 8.260 | 8.400 | 2,617,259 | +0.03(+0.36%) |
Nov 05, 2012 | 8.170 | 8.405 | 8.052 | 8.370 | 2,093,539 | +0.12(+1.45%) |
Nov 02, 2012 | 8.360 | 8.490 | 8.150 | 8.250 | 2,651,849 | -0.14(-1.67%) |
Nov 01, 2012 | 8.310 | 8.550 | 8.300 | 8.390 | 3,039,093 | -0.03(-0.36%) |
Oct 31, 2012 | 8.180 | 8.630 | 8.180 | 8.420 | 3,898,176 | +0.26(+3.19%) |
Oct 26, 2012 | 8.480 | 8.160 | 8.160 | 8.160 | 10,392,200 | -0.04(-0.49%) |
Oct 25, 2012 | 9.290 | 9.550 | 7.320 | 8.200 | 16,686,336 | -1.09(-11.73%) |
Oct 24, 2012 | 9.790 | 9.920 | 9.185 | 9.290 | 4,057,903 | -0.57(-5.78%) |
Oct 23, 2012 | 9.030 | 10.10 | 8.950 | 9.860 | 7,559,969 | +0.76(+8.35%) |
Oct 19, 2012 | 9.260 | 9.350 | 9.020 | 9.100 | 3,653,973 | -0.27(-2.88%) |
Oct 18, 2012 | 9.200 | 9.380 | 8.944 | 9.370 | 4,666,226 | +0.02(+0.21%) |
Oct 17, 2012 | 8.850 | 9.380 | 8.640 | 9.350 | 6,159,247 | +0.60(+6.86%) |
Oct 16, 2012 | 9.170 | 9.200 | 8.750 | 8.750 | 5,667,318 | -0.36(-3.95%) |
Oct 15, 2012 | 9.350 | 9.360 | 8.990 | 9.110 | 3,472,219 | -0.29(-3.09%) |
Oct 12, 2012 | 9.620 | 9.750 | 9.370 | 9.400 | 1,617,454 | -0.10(-1.05%) |
Oct 11, 2012 | 9.560 | 9.610 | 9.200 | 9.500 | 2,768,201 | +0.01(+0.11%) |
Oct 10, 2012 | 9.830 | 9.980 | 9.360 | 9.490 | 3,769,255 | -0.34(-3.46%) |
Oct 09, 2012 | 10.23 | 10.23 | 9.790 | 9.830 | 2,869,946 | -0.36(-3.53%) |
Oct 08, 2012 | 10.33 | 10.36 | 10.13 | 10.19 | 1,931,367 | -0.10(-0.97%) |
Oct 05, 2012 | 10.58 | 10.71 | 10.21 | 10.29 | 2,229,499 | -0.31(-2.92%) |
Oct 04, 2012 | 10.69 | 10.75 | 10.39 | 10.60 | 2,170,531 | +0.07(+0.66%) |
Oct 03, 2012 | 10.30 | 10.61 | 10.19 | 10.53 | 3,942,427 | +0.20(+1.94%) |
Oct 02, 2012 | 10.60 | 10.60 | 10.25 | 10.33 | 3,567,322 | -0.13(-1.24%) |
Oct 01, 2012 | 10.95 | 11.15 | 10.45 | 10.46 | 2,873,577 | -0.49(-4.47%) |
Sep 28, 2012 | 10.93 | 11.25 | 10.79 | 10.95 | 5,471,875 | -0.01(-0.09%) |
Sep 27, 2012 | 10.48 | 11.02 | 10.45 | 10.96 | 3,246,094 | +0.55(+5.28%) |
Sep 26, 2012 | 10.37 | 10.53 | 10.13 | 10.41 | 3,211,614 | +0.03(+0.29%) |
Sep 25, 2012 | 10.90 | 10.95 | 10.32 | 10.38 | 3,406,818 | -0.51(-4.68%) |
Sep 24, 2012 | 10.49 | 11.27 | 10.49 | 10.89 | 5,680,815 | +0.39(+3.71%) |
Sep 21, 2012 | 10.57 | 10.61 | 10.33 | 10.50 | 4,548,237 | -0.08(-0.76%) |
Sep 20, 2012 | 10.70 | 11.00 | 10.40 | 10.58 | 4,982,897 | +0.00(+0.00%) |
Sep 19, 2012 | 10.28 | 11.12 | 10.12 | 10.58 | 5,862,611 | +0.38(+3.73%) |
Sep 18, 2012 | 10.56 | 10.60 | 10.18 | 10.20 | 5,842,371 | -0.52(-4.85%) |
Sep 17, 2012 | 11.12 | 11.24 | 10.62 | 10.72 | 4,734,862 | -0.63(-5.55%) |
Sep 14, 2012 | 10.61 | 11.48 | 10.60 | 11.35 | 7,844,480 | +0.77(+7.28%) |
Sep 13, 2012 | 10.09 | 10.60 | 10.09 | 10.58 | 6,986,687 | +0.61(+6.12%) |
Sep 12, 2012 | 10.03 | 10.55 | 9.410 | 9.970 | 11,176,799 | +0.06(+0.61%) |
Sep 11, 2012 | 9.820 | 10.02 | 9.640 | 9.910 | 8,274,058 | +0.08(+0.81%) |
Sep 10, 2012 | 10.63 | 10.83 | 9.760 | 9.830 | 12,928,387 | -0.64(-6.11%) |
Sep 07, 2012 | 10.53 | 10.97 | 9.950 | 10.47 | 24,046,960 | -2.10(-16.71%) |
Sep 06, 2012 | 12.37 | 12.57 | 12.10 | 12.57 | 5,683,912 | +0.30(+2.44%) |
Sep 05, 2012 | 12.28 | 12.29 | 11.77 | 12.27 | 5,957,947 | +0.00(+0.00%) |
Sep 04, 2012 | 11.94 | 12.37 | 11.62 | 12.27 | 4,746,271 | +0.28(+2.34%) |
Aug 31, 2012 | 11.70 | 12.05 | 11.47 | 11.99 | 8,076,255 | +0.47(+4.08%) |
Aug 30, 2012 | 11.54 | 12.43 | 11.47 | 11.52 | 40,605,840 | +1.44(+14.29%) |
Aug 29, 2012 | 10.34 | 10.49 | 9.870 | 10.08 | 9,196,265 | +0.03(+0.30%) |
Aug 27, 2012 | 10.00 | 10.17 | 9.880 | 10.05 | 2,342,113 | +0.08(+0.80%) |
Aug 24, 2012 | 9.720 | 9.990 | 9.490 | 9.970 | 2,636,446 | +0.12(+1.22%) |
Aug 23, 2012 | 9.920 | 10.04 | 9.780 | 9.850 | 1,739,840 | -0.09(-0.91%) |
Aug 22, 2012 | 9.600 | 9.950 | 9.510 | 9.940 | 2,442,663 | +0.30(+3.11%) |
Aug 21, 2012 | 9.350 | 9.745 | 9.300 | 9.640 | 2,178,509 | +0.30(+3.21%) |
Aug 20, 2012 | 9.350 | 9.460 | 9.250 | 9.340 | 1,602,013 | -0.04(-0.43%) |
Aug 17, 2012 | 9.710 | 9.710 | 9.310 | 9.380 | 1,568,137 | -0.33(-3.40%) |
Aug 16, 2012 | 9.210 | 9.780 | 9.200 | 9.710 | 3,435,077 | +0.41(+4.41%) |
Aug 15, 2012 | 9.270 | 9.430 | 9.170 | 9.300 | 1,973,402 | +0.01(+0.11%) |
Aug 14, 2012 | 9.670 | 9.820 | 9.190 | 9.290 | 3,522,239 | -0.35(-3.63%) |
Aug 13, 2012 | 9.740 | 10.03 | 9.520 | 9.640 | 2,873,069 | -0.47(-4.65%) |
Aug 10, 2012 | 10.05 | 10.26 | 9.850 | 10.11 | 1,081,229 | +0.03(+0.30%) |
Aug 09, 2012 | 10.15 | 10.30 | 10.04 | 10.08 | 899,065 | -0.25(-2.42%) |
Aug 08, 2012 | 10.07 | 10.37 | 9.950 | 10.33 | 1,924,390 | +0.21(+2.08%) |
Aug 07, 2012 | 10.16 | 10.25 | 9.900 | 10.12 | 2,762,868 | +0.33(+3.37%) |
Aug 06, 2012 | 9.540 | 9.950 | 9.350 | 9.790 | 1,582,206 | +0.24(+2.51%) |
Aug 03, 2012 | 9.430 | 9.640 | 9.150 | 9.550 | 2,238,175 | +0.43(+4.71%) |
Aug 02, 2012 | 9.400 | 9.610 | 9.110 | 9.120 | 2,391,376 | -0.36(-3.80%) |
Aug 01, 2012 | 9.910 | 10.93 | 9.350 | 9.480 | 9,320,378 | -0.39(-3.95%) |
Jul 31, 2012 | 9.540 | 9.940 | 9.320 | 9.870 | 2,023,107 | +0.28(+2.92%) |
Jul 30, 2012 | 10.00 | 10.01 | 9.500 | 9.590 | 1,533,220 | -0.44(-4.39%) |
Jul 27, 2012 | 9.380 | 10.50 | 9.050 | 10.03 | 3,238,358 | +0.67(+7.16%) |
Jul 26, 2012 | 9.440 | 9.490 | 9.000 | 9.360 | 3,266,483 | -0.08(-0.85%) |
Jul 25, 2012 | 9.610 | 9.750 | 9.410 | 9.440 | 1,696,212 | -0.15(-1.56%) |
Jul 24, 2012 | 9.840 | 9.929 | 9.370 | 9.590 | 2,900,609 | -0.26(-2.64%) |
Jul 23, 2012 | 10.34 | 10.36 | 9.800 | 9.850 | 2,689,460 | -0.71(-6.72%) |
Jul 20, 2012 | 10.19 | 10.57 | 9.970 | 10.56 | 2,635,695 | +0.25(+2.42%) |
Jul 19, 2012 | 10.31 | 10.77 | 10.23 | 10.31 | 2,323,090 | -0.41(-3.82%) |
Jul 18, 2012 | 10.47 | 10.84 | 10.32 | 10.72 | 1,362,928 | +0.20(+1.90%) |
Jul 17, 2012 | 10.56 | 10.66 | 10.18 | 10.52 | 1,666,592 | -0.03(-0.28%) |
Jul 16, 2012 | 10.49 | 10.88 | 10.31 | 10.55 | 2,208,050 | +0.06(+0.57%) |
Jul 13, 2012 | 10.42 | 10.88 | 10.29 | 10.49 | 2,467,323 | +0.12(+1.16%) |
Jul 12, 2012 | 9.880 | 10.82 | 9.750 | 10.37 | 8,309,930 | +0.42(+4.22%) |
Jul 11, 2012 | 9.970 | 10.19 | 9.900 | 9.950 | 2,469,297 | +0.02(+0.20%) |
Jul 10, 2012 | 10.31 | 10.33 | 9.560 | 9.930 | 4,419,603 | -0.34(-3.31%) |
Jul 09, 2012 | 10.60 | 10.83 | 10.20 | 10.27 | 1,812,324 | -0.46(-4.29%) |
Jul 06, 2012 | 10.70 | 10.98 | 10.59 | 10.73 | 1,392,796 | -0.13(-1.20%) |
Jul 05, 2012 | 10.65 | 10.99 | 10.45 | 10.86 | 1,522,793 | +0.22(+2.07%) |
Jul 03, 2012 | 10.68 | 10.71 | 10.40 | 10.64 | 1,236,571 | -0.06(-0.56%) |
Jul 02, 2012 | 11.22 | 11.24 | 10.50 | 10.70 | 1,985,372 | -0.17(-1.56%) |
Jun 29, 2012 | 10.34 | 10.98 | 10.30 | 10.87 | 2,123,783 | +0.74(+7.31%) |
Jun 28, 2012 | 10.32 | 10.46 | 10.01 | 10.13 | 1,997,338 | -0.14(-1.36%) |
Jun 27, 2012 | 10.27 | 10.59 | 10.00 | 10.27 | 2,191,322 | -0.09(-0.87%) |
Jun 26, 2012 | 10.49 | 10.80 | 10.35 | 10.36 | 1,235,017 | -0.13(-1.24%) |
Jun 25, 2012 | 10.59 | 10.64 | 10.35 | 10.49 | 1,668,100 | -0.37(-3.41%) |
Jun 22, 2012 | 11.01 | 11.24 | 10.75 | 10.86 | 6,818,256 | +0.02(+0.18%) |
Jun 21, 2012 | 11.68 | 11.69 | 10.64 | 10.84 | 4,214,293 | -0.95(-8.06%) |
Jun 20, 2012 | 11.36 | 12.11 | 11.33 | 11.79 | 5,239,917 | +0.34(+2.97%) |
Jun 19, 2012 | 10.72 | 11.50 | 10.67 | 11.45 | 5,290,032 | -0.02(-0.17%) |
Jun 18, 2012 | 10.58 | 11.50 | 10.42 | 11.47 | 3,597,595 | +0.76(+7.10%) |
Jun 15, 2012 | 10.39 | 10.75 | 10.31 | 10.71 | 2,127,427 | +0.29(+2.78%) |
Jun 14, 2012 | 10.03 | 10.58 | 9.850 | 10.42 | 3,654,295 | +0.52(+5.25%) |
Jun 13, 2012 | 10.34 | 10.41 | 9.700 | 9.900 | 5,417,906 | -0.59(-5.62%) |
Jun 12, 2012 | 11.03 | 11.08 | 10.27 | 10.49 | 4,489,506 | -0.66(-5.92%) |
Jun 11, 2012 | 11.04 | 11.50 | 10.88 | 11.15 | 2,163,628 | +0.10(+0.90%) |
Jun 08, 2012 | 10.81 | 11.18 | 10.50 | 11.05 | 2,307,148 | +0.36(+3.37%) |
Jun 07, 2012 | 11.05 | 11.60 | 10.58 | 10.69 | 2,542,880 | -0.28(-2.55%) |
Jun 06, 2012 | 10.43 | 11.04 | 10.41 | 10.97 | 4,073,173 | +0.69(+6.71%) |
Jun 05, 2012 | 10.01 | 10.40 | 9.900 | 10.28 | 1,945,106 | +0.28(+2.80%) |
Jun 04, 2012 | 10.14 | 10.50 | 9.920 | 10.00 | 2,932,184 | +0.04(+0.40%) |
Jun 01, 2012 | 10.46 | 10.56 | 9.780 | 9.960 | 3,061,775 | -0.78(-7.26%) |
May 31, 2012 | 10.69 | 10.74 | 10.16 | 10.74 | 6,916,280 | +0.17(+1.61%) |
May 30, 2012 | 10.41 | 10.60 | 10.11 | 10.57 | 2,484,694 | -0.02(-0.19%) |
May 29, 2012 | 11.58 | 11.70 | 10.48 | 10.59 | 7,591,406 | -1.20(-10.18%) |
May 25, 2012 | 11.36 | 11.79 | 11.32 | 11.79 | 2,591,558 | +0.19(+1.64%) |
May 24, 2012 | 12.09 | 12.30 | 11.38 | 11.60 | 15,589,230 | +1.27(+12.29%) |
May 23, 2012 | 9.940 | 10.42 | 9.810 | 10.33 | 3,889,618 | +0.35(+3.51%) |
May 22, 2012 | 10.10 | 10.40 | 9.730 | 9.980 | 1,722,321 | -0.09(-0.89%) |
May 21, 2012 | 9.760 | 10.24 | 9.320 | 10.07 | 3,294,463 | +0.30(+3.07%) |
May 18, 2012 | 10.60 | 10.60 | 9.730 | 9.770 | 3,389,529 | -0.75(-7.13%) |
May 17, 2012 | 11.50 | 11.50 | 10.00 | 10.52 | 3,619,435 | -0.85(-7.48%) |
May 16, 2012 | 10.90 | 11.38 | 10.65 | 11.37 | 3,996,163 | +0.54(+4.99%) |
May 15, 2012 | 9.860 | 10.90 | 9.770 | 10.83 | 5,754,230 | +1.01(+10.29%) |
May 14, 2012 | 9.240 | 9.850 | 9.150 | 9.820 | 1,950,350 | +0.56(+6.05%) |
May 11, 2012 | 9.610 | 9.800 | 9.150 | 9.260 | 1,642,595 | -0.48(-4.93%) |
May 10, 2012 | 9.120 | 9.880 | 9.120 | 9.740 | 2,394,924 | +0.69(+7.62%) |
May 09, 2012 | 9.210 | 9.430 | 8.850 | 9.050 | 2,715,248 | -0.34(-3.62%) |
May 08, 2012 | 8.600 | 9.450 | 8.513 | 9.390 | 4,110,694 | +0.76(+8.81%) |
May 07, 2012 | 8.650 | 8.770 | 8.550 | 8.630 | 971,594 | -0.12(-1.37%) |
May 04, 2012 | 8.560 | 8.830 | 8.500 | 8.750 | 1,375,661 | +0.13(+1.51%) |
May 03, 2012 | 8.730 | 8.730 | 8.510 | 8.620 | 1,146,104 | -0.11(-1.26%) |
May 02, 2012 | 8.640 | 8.830 | 8.500 | 8.730 | 1,179,212 | +0.17(+1.99%) |
May 01, 2012 | 8.530 | 8.820 | 8.520 | 8.560 | 1,364,619 | -0.04(-0.47%) |
Apr 30, 2012 | 8.860 | 8.890 | 8.520 | 8.600 | 1,297,133 | -0.28(-3.15%) |
Apr 27, 2012 | 8.550 | 8.950 | 8.500 | 8.880 | 1,504,764 | +0.31(+3.62%) |
Apr 26, 2012 | 8.550 | 8.600 | 8.380 | 8.570 | 1,117,990 | +0.00(+0.00%) |
Apr 25, 2012 | 8.600 | 8.790 | 8.530 | 8.570 | 1,408,755 | +0.04(+0.47%) |
Apr 24, 2012 | 8.560 | 8.730 | 8.425 | 8.530 | 2,017,561 | -0.03(-0.35%) |
Apr 23, 2012 | 8.180 | 8.900 | 8.030 | 8.560 | 3,688,345 | +0.27(+3.26%) |
Apr 20, 2012 | 8.820 | 8.840 | 8.290 | 8.290 | 2,021,134 | -0.40(-4.60%) |
Apr 19, 2012 | 8.200 | 8.910 | 7.950 | 8.690 | 3,773,141 | +0.63(+7.82%) |
Apr 18, 2012 | 8.120 | 8.170 | 7.830 | 8.060 | 2,835,762 | -0.12(-1.47%) |
Apr 17, 2012 | 8.370 | 8.500 | 8.130 | 8.180 | 2,324,206 | -0.09(-1.09%) |
Apr 16, 2012 | 8.710 | 8.780 | 8.120 | 8.270 | 3,579,933 | -0.39(-4.50%) |
Apr 13, 2012 | 8.950 | 8.980 | 8.610 | 8.660 | 1,846,651 | -0.32(-3.56%) |
Apr 12, 2012 | 8.610 | 9.160 | 8.570 | 8.980 | 2,390,608 | +0.37(+4.30%) |
Apr 11, 2012 | 8.750 | 8.840 | 8.540 | 8.610 | 2,326,166 | -0.02(-0.23%) |
Apr 10, 2012 | 9.140 | 9.160 | 8.600 | 8.630 | 6,029,140 | -0.55(-5.99%) |
Apr 09, 2012 | 9.700 | 9.790 | 9.030 | 9.180 | 4,819,925 | -0.74(-7.46%) |
Apr 05, 2012 | 9.950 | 10.02 | 9.620 | 9.920 | 4,046,036 | -0.13(-1.29%) |
Apr 04, 2012 | 10.28 | 10.34 | 10.05 | 10.05 | 1,932,357 | -0.42(-4.01%) |
Apr 03, 2012 | 10.37 | 10.60 | 10.29 | 10.47 | 2,976,101 | +0.32(+3.15%) |