Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.21 | 12.33 | 12.13 | 12.31 | 2,335,737 | +0.08(+0.68%) |
Mar 27, 2013 | 12.03 | 12.22 | 12.01 | 12.22 | 1,474,535 | +0.10(+0.84%) |
Mar 26, 2013 | 12.09 | 12.18 | 11.98 | 12.12 | 2,378,202 | +0.09(+0.79%) |
Mar 25, 2013 | 12.19 | 12.19 | 12.01 | 12.03 | 2,122,681 | -0.11(-0.88%) |
Mar 22, 2013 | 12.24 | 12.26 | 12.11 | 12.13 | 1,463,172 | -0.09(-0.72%) |
Mar 21, 2013 | 12.23 | 12.30 | 12.13 | 12.22 | 1,650,743 | -0.08(-0.66%) |
Mar 20, 2013 | 12.09 | 12.31 | 12.08 | 12.30 | 2,788,228 | +0.26(+2.14%) |
Mar 19, 2013 | 12.15 | 12.15 | 11.94 | 12.04 | 3,222,606 | -0.07(-0.62%) |
Mar 18, 2013 | 12.00 | 12.14 | 11.99 | 12.12 | 2,002,261 | -0.02(-0.19%) |
Mar 15, 2013 | 12.10 | 12.18 | 12.05 | 12.14 | 1,845,403 | -0.01(-0.09%) |
Mar 14, 2013 | 12.07 | 12.20 | 12.02 | 12.15 | 3,943,776 | +0.08(+0.69%) |
Mar 13, 2013 | 11.99 | 12.07 | 11.91 | 12.07 | 2,145,376 | +0.06(+0.47%) |
Mar 12, 2013 | 11.97 | 12.03 | 11.91 | 12.01 | 2,883,057 | +0.01(+0.11%) |
Mar 11, 2013 | 11.76 | 12.00 | 11.76 | 12.00 | 4,684,134 | +0.12(+1.05%) |
Mar 08, 2013 | 11.77 | 11.88 | 11.74 | 11.87 | 2,745,855 | +0.13(+1.08%) |
Mar 07, 2013 | 11.50 | 11.76 | 11.40 | 11.75 | 3,894,924 | +0.23(+2.02%) |
Mar 06, 2013 | 11.57 | 11.70 | 11.44 | 11.51 | 5,016,801 | -0.04(-0.35%) |
Mar 05, 2013 | 11.29 | 11.58 | 11.26 | 11.56 | 5,651,948 | +0.33(+2.94%) |
Mar 04, 2013 | 11.19 | 11.24 | 11.17 | 11.23 | 2,067,124 | +0.02(+0.20%) |
Mar 01, 2013 | 11.21 | 11.28 | 11.09 | 11.20 | 3,000,740 | -0.07(-0.60%) |
Feb 28, 2013 | 11.28 | 11.32 | 11.21 | 11.27 | 3,664,579 | +0.05(+0.44%) |
Feb 27, 2013 | 11.11 | 11.27 | 11.11 | 11.22 | 1,975,497 | +0.09(+0.79%) |
Feb 26, 2013 | 11.10 | 11.19 | 10.98 | 11.13 | 2,454,300 | +0.06(+0.55%) |
Feb 25, 2013 | 11.39 | 11.49 | 11.06 | 11.07 | 2,314,626 | -0.25(-2.24%) |
Feb 22, 2013 | 11.20 | 11.35 | 11.11 | 11.32 | 3,315,427 | +0.21(+1.93%) |
Feb 21, 2013 | 11.30 | 11.30 | 11.04 | 11.11 | 4,310,421 | -0.19(-1.66%) |
Feb 20, 2013 | 11.42 | 11.44 | 11.27 | 11.30 | 3,670,457 | -0.14(-1.22%) |
Feb 19, 2013 | 11.53 | 11.54 | 11.37 | 11.44 | 2,653,751 | -0.12(-1.00%) |
Feb 15, 2013 | 11.65 | 11.69 | 11.48 | 11.55 | 3,148,782 | -0.11(-0.93%) |
Feb 14, 2013 | 11.60 | 11.70 | 11.45 | 11.66 | 2,089,553 | +0.06(+0.53%) |
Feb 13, 2013 | 11.75 | 11.75 | 11.59 | 11.60 | 2,005,958 | -0.15(-1.29%) |
Feb 12, 2013 | 11.77 | 11.82 | 11.69 | 11.75 | 1,624,094 | +0.04(+0.35%) |
Feb 11, 2013 | 11.91 | 11.93 | 11.67 | 11.71 | 3,466,888 | -0.11(-0.94%) |
Feb 08, 2013 | 11.87 | 11.91 | 11.79 | 11.82 | 3,375,527 | +0.03(+0.25%) |
Feb 07, 2013 | 11.74 | 11.87 | 11.69 | 11.79 | 2,666,494 | +0.00(+0.02%) |
Feb 06, 2013 | 11.58 | 11.86 | 11.49 | 11.79 | 6,136,784 | +0.32(+2.82%) |
Feb 04, 2013 | 11.37 | 11.48 | 11.37 | 11.47 | 4,202,770 | +0.09(+0.83%) |
Feb 01, 2013 | 11.07 | 11.47 | 10.72 | 11.37 | 12,128,627 | +0.37(+3.37%) |
Jan 31, 2013 | 10.63 | 11.58 | 10.61 | 11.00 | 14,948,882 | +0.17(+1.54%) |
Jan 30, 2013 | 10.83 | 10.99 | 10.81 | 10.83 | 9,389,843 | +0.03(+0.27%) |
Jan 29, 2013 | 10.85 | 10.88 | 10.79 | 10.80 | 5,525,083 | -0.13(-1.16%) |
Jan 28, 2013 | 10.90 | 10.98 | 10.86 | 10.93 | 2,949,738 | +0.10(+0.88%) |
Jan 25, 2013 | 10.93 | 10.93 | 10.76 | 10.84 | 7,132,145 | +0.01(+0.10%) |
Jan 24, 2013 | 10.95 | 11.06 | 10.82 | 10.83 | 4,858,369 | -0.17(-1.58%) |
Jan 23, 2013 | 10.97 | 11.04 | 10.94 | 11.00 | 3,687,198 | +0.05(+0.43%) |
Jan 22, 2013 | 10.98 | 11.11 | 10.85 | 10.95 | 4,776,565 | -0.09(-0.80%) |
Jan 18, 2013 | 11.08 | 11.18 | 10.98 | 11.04 | 2,741,388 | -0.15(-1.35%) |
Jan 17, 2013 | 11.25 | 11.29 | 11.09 | 11.19 | 2,656,560 | -0.02(-0.16%) |
Jan 16, 2013 | 11.23 | 11.29 | 11.07 | 11.21 | 2,440,253 | -0.07(-0.64%) |
Jan 15, 2013 | 11.34 | 11.36 | 11.23 | 11.28 | 2,266,265 | -0.07(-0.66%) |
Jan 14, 2013 | 11.38 | 11.46 | 11.32 | 11.36 | 2,259,538 | -0.02(-0.16%) |
Jan 11, 2013 | 11.37 | 11.42 | 11.30 | 11.37 | 2,310,137 | +0.03(+0.28%) |
Jan 10, 2013 | 11.26 | 11.42 | 11.25 | 11.34 | 4,725,135 | -0.17(-1.51%) |
Jan 09, 2013 | 11.57 | 11.57 | 11.45 | 11.52 | 2,588,702 | +0.03(+0.24%) |
Jan 08, 2013 | 11.60 | 11.60 | 11.43 | 11.49 | 3,995,335 | -0.09(-0.82%) |
Jan 07, 2013 | 11.43 | 11.62 | 11.35 | 11.58 | 3,305,330 | +0.10(+0.85%) |
Jan 04, 2013 | 11.40 | 11.59 | 11.34 | 11.49 | 1,634,961 | +0.07(+0.65%) |
Jan 03, 2013 | 11.30 | 11.48 | 11.21 | 11.41 | 2,565,742 | +0.04(+0.38%) |
Jan 02, 2013 | 11.43 | 11.47 | 11.12 | 11.37 | 3,498,004 | +0.25(+2.26%) |
Dec 31, 2012 | 10.90 | 11.20 | 10.87 | 11.12 | 2,810,639 | +0.17(+1.51%) |
Dec 28, 2012 | 11.02 | 11.10 | 10.93 | 10.95 | 2,118,148 | -0.12(-1.12%) |
Dec 27, 2012 | 11.05 | 11.09 | 10.90 | 11.08 | 2,544,083 | +0.13(+1.16%) |
Dec 26, 2012 | 10.95 | 11.07 | 10.89 | 10.95 | 2,520,336 | -0.08(-0.76%) |
Dec 24, 2012 | 11.12 | 11.12 | 10.96 | 11.04 | 997,430 | +0.00(+0.02%) |
Dec 21, 2012 | 11.07 | 11.12 | 10.90 | 11.03 | 2,973,896 | -0.10(-0.89%) |
Dec 20, 2012 | 11.16 | 11.21 | 11.10 | 11.13 | 3,560,599 | -0.04(-0.38%) |
Dec 19, 2012 | 11.09 | 11.24 | 11.08 | 11.18 | 4,483,688 | -0.01(-0.12%) |
Dec 18, 2012 | 10.97 | 11.23 | 10.95 | 11.19 | 4,701,998 | +0.22(+1.98%) |
Dec 17, 2012 | 10.85 | 10.97 | 10.77 | 10.97 | 2,343,071 | +0.17(+1.61%) |
Dec 14, 2012 | 10.85 | 10.98 | 10.74 | 10.80 | 4,576,478 | -0.07(-0.69%) |
Dec 13, 2012 | 10.94 | 10.99 | 10.83 | 10.87 | 3,504,798 | -0.10(-0.87%) |
Dec 12, 2012 | 11.11 | 11.11 | 10.92 | 10.97 | 5,114,540 | -0.03(-0.29%) |
Dec 11, 2012 | 11.25 | 11.25 | 10.94 | 11.00 | 4,289,253 | -0.17(-1.54%) |
Dec 10, 2012 | 11.27 | 11.32 | 11.14 | 11.17 | 2,991,359 | -0.01(-0.12%) |
Dec 07, 2012 | 11.18 | 11.45 | 11.14 | 11.18 | 3,078,186 | -0.04(-0.34%) |
Dec 06, 2012 | 11.13 | 11.34 | 11.13 | 11.22 | 2,628,841 | +0.10(+0.89%) |
Dec 05, 2012 | 11.49 | 11.52 | 11.10 | 11.12 | 5,458,680 | -0.37(-3.23%) |
Dec 04, 2012 | 11.51 | 11.53 | 11.32 | 11.49 | 3,451,695 | +0.00(+0.04%) |
Nov 30, 2012 | 11.43 | 11.55 | 11.40 | 11.49 | 3,587,013 | -0.06(-0.55%) |
Nov 29, 2012 | 11.12 | 11.62 | 11.11 | 11.55 | 9,500,038 | +0.23(+2.00%) |
Nov 28, 2012 | 10.69 | 11.33 | 10.69 | 11.33 | 11,602,405 | +0.54(+5.01%) |
Nov 27, 2012 | 10.42 | 10.93 | 10.42 | 10.79 | 8,598,529 | +0.24(+2.23%) |
Nov 26, 2012 | 10.63 | 10.66 | 10.42 | 10.55 | 6,783,294 | -0.08(-0.72%) |
Nov 23, 2012 | 10.62 | 10.64 | 10.51 | 10.63 | 1,615,947 | +0.05(+0.45%) |
Nov 21, 2012 | 10.60 | 10.78 | 10.52 | 10.58 | 6,135,218 | +0.13(+1.28%) |
Nov 20, 2012 | 10.64 | 10.78 | 10.28 | 10.45 | 9,284,717 | -0.26(-2.41%) |
Nov 19, 2012 | 10.95 | 11.06 | 10.68 | 10.71 | 11,804,717 | -0.20(-1.82%) |
Nov 16, 2012 | 11.15 | 11.42 | 10.81 | 10.90 | 49,899,740 | +2.40(+28.24%) |
Nov 15, 2012 | 8.408 | 8.534 | 8.365 | 8.503 | 2,356,689 | +0.08(+0.99%) |
Nov 14, 2012 | 8.650 | 8.668 | 8.370 | 8.420 | 2,192,330 | -0.21(-2.39%) |
Nov 13, 2012 | 8.585 | 8.704 | 8.564 | 8.625 | 2,345,742 | -0.01(-0.08%) |
Nov 12, 2012 | 8.768 | 8.784 | 8.585 | 8.632 | 2,971,871 | -0.10(-1.16%) |
Nov 09, 2012 | 8.732 | 8.854 | 8.680 | 8.734 | 2,521,733 | +0.00(+0.03%) |
Nov 08, 2012 | 8.949 | 9.026 | 8.725 | 8.732 | 2,012,323 | -0.19(-2.15%) |
Nov 07, 2012 | 8.804 | 9.048 | 8.666 | 8.924 | 5,602,322 | -0.12(-1.33%) |
Nov 06, 2012 | 9.123 | 9.179 | 8.955 | 9.044 | 3,504,347 | -0.06(-0.62%) |
Nov 05, 2012 | 8.987 | 9.111 | 8.903 | 9.100 | 3,472,926 | +0.09(+1.00%) |
Nov 02, 2012 | 9.114 | 9.179 | 8.933 | 9.010 | 2,775,600 | -0.10(-1.12%) |
Nov 01, 2012 | 9.111 | 9.202 | 9.067 | 9.111 | 1,342,455 | -0.03(-0.32%) |
Oct 31, 2012 | 9.041 | 9.154 | 8.955 | 9.141 | 2,517,346 | +0.09(+1.00%) |
Oct 26, 2012 | 9.188 | 9.050 | 9.050 | 9.050 | 18,570,850 | -0.09(-1.04%) |
Oct 25, 2012 | 9.209 | 9.272 | 9.125 | 9.145 | 2,277,570 | +0.01(+0.15%) |
Oct 24, 2012 | 9.213 | 9.344 | 9.109 | 9.132 | 1,463,765 | -0.15(-1.66%) |
Oct 23, 2012 | 9.399 | 9.411 | 9.211 | 9.286 | 2,383,979 | -0.21(-2.17%) |
Oct 19, 2012 | 9.699 | 9.699 | 9.464 | 9.491 | 3,226,689 | -0.21(-2.14%) |
Oct 18, 2012 | 9.697 | 9.806 | 9.530 | 9.699 | 5,133,895 | +0.30(+3.15%) |
Oct 17, 2012 | 9.360 | 9.423 | 9.319 | 9.403 | 2,235,074 | +0.01(+0.12%) |
Oct 16, 2012 | 9.270 | 9.688 | 9.270 | 9.392 | 2,245,729 | +0.14(+1.47%) |
Oct 15, 2012 | 9.206 | 9.301 | 9.143 | 9.256 | 3,023,695 | +0.03(+0.29%) |
Oct 12, 2012 | 9.367 | 9.394 | 9.186 | 9.229 | 2,926,743 | -0.09(-0.92%) |
Oct 11, 2012 | 9.469 | 9.494 | 9.306 | 9.315 | 2,738,690 | -0.11(-1.18%) |
Oct 10, 2012 | 9.496 | 9.575 | 9.411 | 9.426 | 2,384,762 | -0.10(-1.04%) |
Oct 09, 2012 | 9.625 | 9.659 | 9.451 | 9.525 | 1,117,453 | -0.09(-0.89%) |
Oct 08, 2012 | 9.607 | 9.702 | 9.557 | 9.611 | 1,160,356 | -0.06(-0.61%) |
Oct 05, 2012 | 9.704 | 9.774 | 9.609 | 9.670 | 2,048,919 | +0.03(+0.33%) |
Oct 04, 2012 | 9.738 | 9.738 | 9.602 | 9.638 | 2,098,510 | -0.07(-0.72%) |
Oct 03, 2012 | 9.745 | 9.799 | 9.679 | 9.708 | 2,814,766 | -0.05(-0.49%) |
Oct 02, 2012 | 9.740 | 9.864 | 9.706 | 9.756 | 3,931,312 | -0.08(-0.85%) |
Oct 01, 2012 | 9.733 | 9.846 | 9.707 | 9.839 | 3,180,442 | +0.09(+0.93%) |
Sep 28, 2012 | 9.656 | 9.758 | 9.555 | 9.749 | 2,662,756 | +0.07(+0.70%) |
Sep 27, 2012 | 9.715 | 9.722 | 9.591 | 9.681 | 3,929,101 | +0.04(+0.38%) |
Sep 26, 2012 | 9.496 | 9.645 | 9.464 | 9.645 | 3,106,003 | +0.14(+1.52%) |
Sep 25, 2012 | 9.485 | 9.591 | 9.469 | 9.500 | 2,584,381 | +0.00(+0.02%) |
Sep 24, 2012 | 9.448 | 9.527 | 9.408 | 9.498 | 2,340,633 | +0.02(+0.24%) |
Sep 21, 2012 | 9.496 | 9.560 | 9.419 | 9.475 | 3,299,075 | +0.02(+0.26%) |
Sep 20, 2012 | 9.378 | 9.487 | 9.288 | 9.451 | 1,635,859 | +0.02(+0.22%) |
Sep 19, 2012 | 9.367 | 9.471 | 9.184 | 9.430 | 2,147,937 | +0.10(+1.12%) |
Sep 18, 2012 | 9.353 | 9.365 | 9.272 | 9.326 | 1,952,467 | -0.02(-0.24%) |
Sep 17, 2012 | 9.204 | 9.358 | 9.179 | 9.349 | 2,238,847 | +0.11(+1.15%) |
Sep 14, 2012 | 9.324 | 9.417 | 9.206 | 9.243 | 3,050,047 | -0.09(-0.99%) |
Sep 13, 2012 | 9.209 | 9.381 | 9.191 | 9.335 | 3,995,039 | +0.10(+1.05%) |
Sep 12, 2012 | 9.121 | 9.263 | 9.111 | 9.238 | 3,213,959 | +0.15(+1.64%) |
Sep 11, 2012 | 9.039 | 9.127 | 8.978 | 9.089 | 4,461,763 | +0.11(+1.23%) |
Sep 10, 2012 | 8.931 | 9.082 | 8.890 | 8.978 | 2,763,645 | +0.05(+0.53%) |
Sep 07, 2012 | 8.815 | 8.994 | 8.815 | 8.931 | 2,116,582 | +0.11(+1.23%) |
Sep 06, 2012 | 8.768 | 8.888 | 8.727 | 8.822 | 3,073,312 | +0.10(+1.17%) |
Sep 05, 2012 | 8.806 | 8.897 | 8.714 | 8.720 | 3,463,301 | -0.08(-0.87%) |
Sep 04, 2012 | 8.894 | 8.915 | 8.770 | 8.797 | 3,730,327 | -0.09(-0.97%) |
Aug 31, 2012 | 8.838 | 8.910 | 8.711 | 8.883 | 1,888,753 | +0.10(+1.13%) |
Aug 30, 2012 | 8.806 | 8.811 | 8.709 | 8.784 | 1,535,395 | -0.03(-0.38%) |
Aug 29, 2012 | 8.856 | 8.915 | 8.763 | 8.818 | 1,701,983 | +0.11(+1.25%) |
Aug 27, 2012 | 8.741 | 8.815 | 8.661 | 8.709 | 1,033,575 | -0.00(-0.05%) |
Aug 24, 2012 | 8.666 | 8.738 | 8.537 | 8.714 | 1,618,070 | +0.06(+0.68%) |
Aug 23, 2012 | 8.727 | 8.770 | 8.639 | 8.655 | 2,104,684 | -0.09(-1.09%) |
Aug 22, 2012 | 8.700 | 8.818 | 8.628 | 8.750 | 2,515,691 | -0.03(-0.39%) |
Aug 21, 2012 | 8.598 | 8.931 | 8.560 | 8.784 | 5,691,574 | +0.26(+3.11%) |
Aug 20, 2012 | 8.614 | 8.652 | 8.440 | 8.519 | 2,683,310 | -0.07(-0.79%) |
Aug 17, 2012 | 8.743 | 8.743 | 8.560 | 8.587 | 4,286,448 | -0.15(-1.68%) |
Aug 16, 2012 | 8.668 | 8.840 | 8.641 | 8.734 | 5,081,686 | +0.05(+0.52%) |
Aug 15, 2012 | 8.449 | 8.734 | 8.399 | 8.689 | 5,133,072 | +0.21(+2.45%) |
Aug 14, 2012 | 8.510 | 8.623 | 8.458 | 8.481 | 2,066,553 | -0.03(-0.39%) |
Aug 13, 2012 | 8.503 | 8.562 | 8.372 | 8.513 | 2,393,900 | -0.01(-0.09%) |
Aug 10, 2012 | 8.533 | 8.582 | 8.492 | 8.521 | 1,953,157 | -0.02(-0.26%) |
Aug 09, 2012 | 8.454 | 8.569 | 8.388 | 8.544 | 2,862,432 | +0.05(+0.56%) |
Aug 08, 2012 | 8.487 | 8.587 | 8.438 | 8.496 | 1,821,656 | -0.03(-0.32%) |
Aug 07, 2012 | 8.560 | 8.645 | 8.465 | 8.524 | 1,845,956 | -0.01(-0.13%) |
Aug 06, 2012 | 8.490 | 8.566 | 8.431 | 8.535 | 2,693,195 | +0.08(+0.99%) |
Aug 03, 2012 | 8.639 | 8.680 | 8.368 | 8.451 | 5,110,630 | -0.05(-0.53%) |
Aug 02, 2012 | 8.573 | 8.667 | 8.466 | 8.496 | 3,658,723 | -0.12(-1.44%) |
Aug 01, 2012 | 8.865 | 8.935 | 8.591 | 8.621 | 3,150,352 | -0.18(-2.03%) |
Jul 31, 2012 | 8.590 | 8.919 | 8.590 | 8.799 | 2,310,562 | -0.03(-0.33%) |
Jul 30, 2012 | 8.942 | 8.978 | 8.777 | 8.829 | 3,622,494 | -0.10(-1.09%) |
Jul 27, 2012 | 8.922 | 9.007 | 8.729 | 8.926 | 3,148,901 | +0.07(+0.82%) |
Jul 26, 2012 | 9.125 | 9.125 | 8.768 | 8.854 | 3,663,509 | -0.17(-1.85%) |
Jul 25, 2012 | 8.971 | 9.121 | 8.922 | 9.021 | 3,269,459 | +0.02(+0.28%) |
Jul 24, 2012 | 9.428 | 9.566 | 8.885 | 8.996 | 5,817,315 | -0.15(-1.68%) |
Jul 23, 2012 | 9.114 | 9.270 | 8.931 | 9.150 | 4,259,963 | -0.24(-2.55%) |
Jul 20, 2012 | 9.602 | 9.602 | 9.329 | 9.390 | 2,886,489 | -0.22(-2.33%) |
Jul 19, 2012 | 9.833 | 9.833 | 9.521 | 9.613 | 3,782,620 | -0.15(-1.51%) |
Jul 18, 2012 | 9.708 | 9.824 | 9.622 | 9.760 | 2,304,440 | +0.04(+0.44%) |
Jul 17, 2012 | 9.742 | 9.760 | 9.620 | 9.717 | 2,705,987 | +0.14(+1.51%) |
Jul 16, 2012 | 9.543 | 9.600 | 9.464 | 9.573 | 1,885,927 | +0.07(+0.76%) |
Jul 13, 2012 | 9.430 | 9.532 | 9.329 | 9.500 | 2,272,325 | +0.12(+1.33%) |
Jul 12, 2012 | 9.451 | 9.451 | 9.290 | 9.376 | 3,443,752 | -0.07(-0.79%) |
Jul 11, 2012 | 9.627 | 9.740 | 9.437 | 9.451 | 3,345,888 | -0.18(-1.90%) |
Jul 10, 2012 | 10.14 | 10.14 | 9.561 | 9.634 | 4,610,990 | -0.33(-3.36%) |
Jul 09, 2012 | 10.00 | 10.16 | 9.849 | 9.968 | 2,557,086 | -0.24(-2.33%) |
Jul 06, 2012 | 10.13 | 10.25 | 10.06 | 10.21 | 3,954,878 | +0.04(+0.35%) |
Jul 05, 2012 | 10.12 | 10.18 | 10.04 | 10.17 | 2,394,346 | +0.12(+1.17%) |
Jul 03, 2012 | 10.08 | 10.15 | 9.935 | 10.05 | 1,142,314 | -0.00(-0.04%) |
Jul 02, 2012 | 10.10 | 10.12 | 9.907 | 10.06 | 2,864,887 | -0.02(-0.25%) |
Jun 29, 2012 | 10.08 | 10.17 | 10.02 | 10.08 | 2,445,857 | +0.15(+1.53%) |
Jun 28, 2012 | 10.01 | 10.02 | 9.806 | 9.930 | 2,009,417 | -0.11(-1.13%) |
Jun 27, 2012 | 10.03 | 10.09 | 9.905 | 10.04 | 1,160,666 | +0.00(+0.02%) |
Jun 26, 2012 | 10.03 | 10.09 | 9.950 | 10.04 | 2,420,208 | -0.01(-0.07%) |
Jun 25, 2012 | 9.955 | 10.06 | 9.815 | 10.05 | 1,994,932 | -0.01(-0.13%) |
Jun 22, 2012 | 10.10 | 10.25 | 10.02 | 10.06 | 3,278,239 | -0.01(-0.11%) |
Jun 21, 2012 | 10.38 | 10.52 | 10.07 | 10.07 | 4,315,959 | -0.04(-0.38%) |
Jun 20, 2012 | 10.21 | 10.24 | 9.991 | 10.11 | 2,299,062 | -0.11(-1.04%) |
Jun 19, 2012 | 10.11 | 10.28 | 10.09 | 10.22 | 2,009,501 | +0.09(+0.94%) |
Jun 18, 2012 | 9.835 | 10.19 | 9.765 | 10.12 | 3,803,258 | +0.25(+2.54%) |
Jun 15, 2012 | 9.889 | 9.947 | 9.776 | 9.871 | 3,010,727 | -0.01(-0.07%) |
Jun 14, 2012 | 9.756 | 9.955 | 9.733 | 9.878 | 2,435,763 | +0.16(+1.65%) |
Jun 13, 2012 | 9.808 | 9.948 | 9.693 | 9.717 | 2,182,799 | -0.11(-1.15%) |
Jun 12, 2012 | 9.704 | 9.839 | 9.645 | 9.830 | 2,481,298 | +0.11(+1.16%) |
Jun 11, 2012 | 9.934 | 9.950 | 9.625 | 9.717 | 2,700,431 | -0.12(-1.24%) |
Jun 08, 2012 | 9.792 | 9.887 | 9.670 | 9.839 | 2,503,789 | +0.05(+0.51%) |
Jun 07, 2012 | 10.01 | 10.04 | 9.767 | 9.790 | 2,862,348 | -0.10(-1.01%) |
Jun 06, 2012 | 9.855 | 9.964 | 9.751 | 9.889 | 2,805,451 | +0.11(+1.11%) |
Jun 05, 2012 | 9.656 | 9.812 | 9.575 | 9.781 | 2,748,527 | +0.12(+1.19%) |
Jun 04, 2012 | 9.941 | 10.03 | 9.627 | 9.665 | 4,075,453 | -0.27(-2.73%) |
Jun 01, 2012 | 10.18 | 10.29 | 9.878 | 9.937 | 4,113,124 | -0.45(-4.35%) |
May 31, 2012 | 10.38 | 10.47 | 10.23 | 10.39 | 3,312,331 | +0.03(+0.33%) |
May 30, 2012 | 10.25 | 10.36 | 10.16 | 10.36 | 2,665,720 | +0.02(+0.22%) |
May 29, 2012 | 10.25 | 10.36 | 10.16 | 10.33 | 2,311,433 | +0.07(+0.71%) |
May 25, 2012 | 10.28 | 10.33 | 10.22 | 10.26 | 1,372,965 | -0.02(-0.20%) |
May 24, 2012 | 10.27 | 10.36 | 10.15 | 10.28 | 1,747,991 | +0.01(+0.11%) |
May 23, 2012 | 10.19 | 10.29 | 10.05 | 10.27 | 2,435,268 | -0.02(-0.22%) |
May 22, 2012 | 10.36 | 10.37 | 10.23 | 10.29 | 1,811,890 | -0.07(-0.72%) |
May 21, 2012 | 10.08 | 10.37 | 10.08 | 10.37 | 2,092,963 | +0.30(+2.99%) |
May 18, 2012 | 10.19 | 10.38 | 10.05 | 10.07 | 3,806,517 | -0.05(-0.51%) |
May 17, 2012 | 10.34 | 10.34 | 10.07 | 10.12 | 3,338,918 | -0.17(-1.65%) |
May 16, 2012 | 10.37 | 10.46 | 10.22 | 10.29 | 2,156,522 | -0.09(-0.87%) |
May 15, 2012 | 10.18 | 10.42 | 10.13 | 10.38 | 3,952,605 | +0.20(+2.00%) |
May 14, 2012 | 10.21 | 10.23 | 10.15 | 10.17 | 2,563,296 | -0.13(-1.27%) |
May 11, 2012 | 10.21 | 10.46 | 10.20 | 10.31 | 2,791,050 | +0.00(+0.04%) |
May 10, 2012 | 10.10 | 10.35 | 10.09 | 10.30 | 5,934,365 | +0.31(+3.15%) |
May 09, 2012 | 9.930 | 10.02 | 9.756 | 9.986 | 2,102,004 | -0.00(-0.05%) |
May 08, 2012 | 9.754 | 10.07 | 9.742 | 9.991 | 3,753,623 | +0.19(+1.91%) |
May 07, 2012 | 9.916 | 9.977 | 9.711 | 9.803 | 2,887,414 | -0.15(-1.48%) |
May 04, 2012 | 9.989 | 9.998 | 9.860 | 9.950 | 1,426,253 | -0.10(-1.03%) |
May 03, 2012 | 10.13 | 10.13 | 9.984 | 10.05 | 1,254,013 | -0.12(-1.20%) |
May 02, 2012 | 10.14 | 10.20 | 10.05 | 10.18 | 1,874,038 | +0.01(+0.09%) |
May 01, 2012 | 10.18 | 10.27 | 10.13 | 10.17 | 1,606,296 | -0.00(-0.02%) |
Apr 30, 2012 | 10.24 | 10.24 | 10.04 | 10.17 | 1,794,481 | -0.05(-0.49%) |
Apr 27, 2012 | 10.36 | 10.36 | 10.15 | 10.22 | 2,475,296 | -0.09(-0.88%) |
Apr 26, 2012 | 10.18 | 10.38 | 10.12 | 10.31 | 1,501,688 | +0.13(+1.24%) |
Apr 25, 2012 | 10.26 | 10.36 | 10.12 | 10.18 | 1,391,360 | +0.03(+0.27%) |
Apr 24, 2012 | 10.26 | 10.32 | 10.08 | 10.16 | 2,247,742 | -0.07(-0.73%) |
Apr 23, 2012 | 10.20 | 10.24 | 10.12 | 10.23 | 1,684,167 | -0.07(-0.72%) |
Apr 20, 2012 | 10.09 | 10.33 | 10.09 | 10.31 | 4,369,658 | +0.24(+2.33%) |
Apr 19, 2012 | 10.40 | 10.51 | 10.00 | 10.07 | 8,056,892 | +0.28(+2.86%) |
Apr 18, 2012 | 9.530 | 9.794 | 9.530 | 9.790 | 2,879,987 | +0.26(+2.68%) |
Apr 17, 2012 | 9.527 | 9.579 | 9.516 | 9.534 | 857,747 | +0.07(+0.69%) |
Apr 16, 2012 | 9.419 | 9.541 | 9.331 | 9.469 | 1,749,858 | +0.07(+0.75%) |
Apr 13, 2012 | 9.464 | 9.469 | 9.277 | 9.399 | 1,997,373 | -0.08(-0.83%) |
Apr 12, 2012 | 9.494 | 9.566 | 9.453 | 9.478 | 1,955,461 | +0.03(+0.34%) |
Apr 11, 2012 | 9.419 | 9.490 | 9.396 | 9.446 | 2,828,844 | +0.15(+1.61%) |
Apr 10, 2012 | 9.514 | 9.516 | 9.209 | 9.297 | 4,864,919 | -0.26(-2.77%) |
Apr 09, 2012 | 9.552 | 9.602 | 9.471 | 9.561 | 1,991,937 | -0.14(-1.42%) |
Apr 05, 2012 | 9.781 | 9.781 | 9.577 | 9.699 | 1,716,553 | +0.09(+0.99%) |
Apr 04, 2012 | 9.638 | 9.745 | 9.563 | 9.604 | 3,382,922 | -0.13(-1.35%) |
Apr 03, 2012 | 9.860 | 9.882 | 9.683 | 9.735 | 2,783,827 | -0.09(-0.94%) |