Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.81 | 13.98 | 13.75 | 13.86 | 1,061,546 | +0.02(+0.14%) |
May 30, 2013 | 13.65 | 13.87 | 13.64 | 13.84 | 0 | +0.20(+1.47%) |
May 29, 2013 | 13.75 | 13.78 | 13.58 | 13.64 | 1,472,130 | -0.20(-1.45%) |
May 28, 2013 | 13.82 | 13.86 | 13.67 | 13.84 | 1,786,090 | +0.15(+1.10%) |
May 24, 2013 | 13.74 | 13.81 | 13.57 | 13.69 | 0 | -0.14(-1.01%) |
May 23, 2013 | 13.71 | 14.00 | 13.60 | 13.83 | 0 | -0.13(-0.93%) |
May 22, 2013 | 14.09 | 14.12 | 13.91 | 13.96 | 0 | -0.10(-0.71%) |
May 21, 2013 | 13.98 | 14.11 | 13.91 | 14.06 | 0 | +0.05(+0.36%) |
May 20, 2013 | 14.02 | 14.15 | 13.98 | 14.01 | 0 | -0.08(-0.57%) |
May 17, 2013 | 14.10 | 14.14 | 13.98 | 14.09 | 0 | +0.11(+0.75%) |
May 16, 2013 | 13.93 | 14.10 | 13.85 | 13.98 | 1,790,937 | +0.00(+0.04%) |
May 15, 2013 | 13.85 | 14.09 | 13.85 | 13.98 | 0 | +0.37(+2.72%) |
May 13, 2013 | 13.42 | 13.86 | 13.39 | 13.61 | 0 | +0.14(+1.04%) |
May 10, 2013 | 13.00 | 13.50 | 13.00 | 13.47 | 0 | -0.38(-2.74%) |
May 09, 2013 | 13.77 | 13.88 | 13.66 | 13.85 | 2,505,566 | +0.10(+0.73%) |
May 08, 2013 | 13.59 | 13.78 | 13.55 | 13.75 | 1,102,462 | +0.11(+0.81%) |
May 07, 2013 | 13.68 | 13.86 | 13.55 | 13.64 | 0 | -0.07(-0.51%) |
May 06, 2013 | 13.66 | 13.80 | 13.57 | 13.71 | 0 | +0.01(+0.07%) |
May 03, 2013 | 13.76 | 13.91 | 13.64 | 13.70 | 0 | +0.02(+0.15%) |
May 02, 2013 | 13.82 | 13.93 | 13.61 | 13.68 | 0 | -0.13(-0.98%) |
May 01, 2013 | 13.83 | 13.98 | 13.76 | 13.81 | 0 | -0.03(-0.18%) |
Apr 30, 2013 | 13.66 | 13.84 | 13.53 | 13.84 | 0 | +0.01(+0.07%) |
Apr 29, 2013 | 13.80 | 13.96 | 13.79 | 13.83 | 1,385,799 | +0.04(+0.29%) |
Apr 26, 2013 | 13.63 | 13.85 | 13.35 | 13.79 | 3,463,525 | +0.44(+3.30%) |
Apr 25, 2013 | 13.12 | 13.58 | 12.99 | 13.35 | 0 | +0.28(+2.14%) |
Apr 24, 2013 | 12.94 | 13.14 | 12.94 | 13.07 | 0 | +0.12(+0.93%) |
Apr 23, 2013 | 12.62 | 13.08 | 12.62 | 12.95 | 1,241,646 | +0.33(+2.61%) |
Apr 22, 2013 | 12.68 | 12.85 | 12.53 | 12.62 | 1,723,669 | -0.07(-0.55%) |
Apr 19, 2013 | 12.59 | 12.87 | 12.50 | 12.69 | 911,088 | +0.11(+0.87%) |
Apr 18, 2013 | 12.61 | 12.78 | 12.36 | 12.58 | 2,906,487 | -0.35(-2.71%) |
Apr 17, 2013 | 13.05 | 13.06 | 12.80 | 12.93 | 3,214,842 | -0.26(-1.97%) |
Apr 16, 2013 | 12.71 | 13.20 | 12.64 | 13.19 | 2,111,906 | +0.58(+4.60%) |
Apr 15, 2013 | 13.02 | 13.07 | 12.57 | 12.61 | 1,573,158 | -0.48(-3.67%) |
Apr 12, 2013 | 13.19 | 13.24 | 12.96 | 13.09 | 994,046 | -0.08(-0.61%) |
Apr 11, 2013 | 13.31 | 13.34 | 13.11 | 13.17 | 1,069,783 | -0.11(-0.83%) |
Apr 10, 2013 | 12.92 | 13.37 | 12.91 | 13.28 | 1,332,818 | +0.38(+2.95%) |
Apr 09, 2013 | 12.80 | 12.94 | 12.71 | 12.90 | 1,161,395 | +0.15(+1.18%) |
Apr 08, 2013 | 12.80 | 12.86 | 12.60 | 12.75 | 1,203,154 | -0.03(-0.23%) |
Apr 05, 2013 | 12.79 | 12.86 | 12.54 | 12.78 | 2,039,754 | -0.13(-1.01%) |
Apr 04, 2013 | 12.90 | 13.00 | 12.75 | 12.91 | 1,411,318 | -0.01(-0.08%) |
Apr 03, 2013 | 13.41 | 13.50 | 12.84 | 12.92 | 3,608,697 | -0.40(-3.00%) |
Apr 02, 2013 | 13.52 | 13.63 | 13.32 | 13.32 | 1,657,437 | -0.15(-1.11%) |
Apr 01, 2013 | 13.65 | 13.74 | 13.33 | 13.47 | 1,223,323 | -0.12(-0.88%) |
Mar 28, 2013 | 13.57 | 13.76 | 13.53 | 13.59 | 1,061,318 | -0.05(-0.37%) |
Mar 27, 2013 | 13.65 | 13.76 | 13.51 | 13.64 | 1,236,229 | -0.08(-0.58%) |
Mar 26, 2013 | 13.68 | 13.81 | 13.57 | 13.72 | 1,212,396 | +0.08(+0.59%) |
Mar 25, 2013 | 13.74 | 13.84 | 13.56 | 13.64 | 1,168,123 | -0.03(-0.22%) |
Mar 22, 2013 | 13.80 | 13.89 | 13.49 | 13.67 | 2,573,655 | -0.15(-1.09%) |
Mar 21, 2013 | 13.76 | 13.88 | 13.59 | 13.82 | 1,307,305 | +0.01(+0.07%) |
Mar 20, 2013 | 13.56 | 13.92 | 13.51 | 13.81 | 2,172,819 | +0.28(+2.07%) |
Mar 19, 2013 | 13.74 | 13.80 | 13.51 | 13.53 | 2,678,635 | -0.22(-1.60%) |
Mar 18, 2013 | 13.66 | 13.87 | 13.56 | 13.75 | 1,985,214 | -0.06(-0.43%) |
Mar 15, 2013 | 13.75 | 13.88 | 13.71 | 13.81 | 2,711,305 | +0.10(+0.73%) |
Mar 14, 2013 | 13.48 | 13.75 | 13.43 | 13.71 | 3,684,841 | +0.19(+1.41%) |
Mar 13, 2013 | 12.97 | 13.65 | 12.97 | 13.52 | 5,463,691 | +0.90(+7.13%) |
Mar 12, 2013 | 12.66 | 12.78 | 12.47 | 12.62 | 1,583,694 | +0.01(+0.08%) |
Mar 11, 2013 | 12.69 | 12.74 | 12.57 | 12.61 | 1,060,933 | -0.08(-0.63%) |
Mar 08, 2013 | 12.50 | 12.72 | 12.44 | 12.69 | 2,029,840 | +0.30(+2.42%) |
Mar 07, 2013 | 12.55 | 12.69 | 12.29 | 12.39 | 1,759,984 | -0.15(-1.20%) |
Mar 06, 2013 | 12.59 | 12.69 | 12.50 | 12.54 | 1,423,937 | -0.01(-0.08%) |
Mar 05, 2013 | 12.65 | 12.79 | 12.52 | 12.55 | 2,049,372 | -0.02(-0.16%) |
Mar 04, 2013 | 12.61 | 12.76 | 12.54 | 12.57 | 1,920,966 | -0.15(-1.18%) |
Mar 01, 2013 | 12.69 | 12.77 | 12.47 | 12.72 | 2,260,539 | +0.01(+0.08%) |
Feb 28, 2013 | 12.81 | 12.84 | 12.59 | 12.71 | 2,458,716 | -0.08(-0.63%) |
Feb 27, 2013 | 12.75 | 12.88 | 12.55 | 12.79 | 2,883,261 | +0.44(+3.56%) |
Feb 26, 2013 | 12.10 | 12.39 | 12.02 | 12.35 | 3,625,795 | +0.29(+2.40%) |
Feb 25, 2013 | 12.13 | 12.46 | 12.05 | 12.06 | 2,341,998 | -0.05(-0.41%) |
Feb 22, 2013 | 12.44 | 12.45 | 11.98 | 12.11 | 4,071,757 | -0.29(-2.34%) |
Feb 21, 2013 | 12.50 | 12.71 | 12.37 | 12.40 | 4,461,837 | -0.32(-2.52%) |
Feb 20, 2013 | 12.05 | 12.96 | 12.00 | 12.72 | 12,388,321 | +1.54(+13.77%) |
Feb 19, 2013 | 11.14 | 11.54 | 11.04 | 11.18 | 4,567,073 | +0.00(+0.00%) |
Feb 15, 2013 | 11.28 | 11.34 | 11.14 | 11.18 | 1,647,889 | -0.07(-0.62%) |
Feb 14, 2013 | 11.17 | 11.37 | 11.17 | 11.25 | 1,821,930 | +0.03(+0.27%) |
Feb 13, 2013 | 11.21 | 11.33 | 11.12 | 11.22 | 3,008,607 | +0.05(+0.45%) |
Feb 12, 2013 | 10.96 | 11.17 | 10.96 | 11.17 | 1,731,907 | +0.18(+1.64%) |
Feb 11, 2013 | 10.89 | 10.99 | 10.64 | 10.99 | 1,578,975 | +0.15(+1.38%) |
Feb 08, 2013 | 10.94 | 10.99 | 10.75 | 10.84 | 1,722,483 | -0.11(-1.00%) |
Feb 07, 2013 | 10.71 | 10.97 | 10.68 | 10.95 | 2,147,213 | +0.27(+2.53%) |
Feb 06, 2013 | 10.51 | 10.68 | 10.45 | 10.68 | 3,887,214 | +0.14(+1.33%) |
Feb 04, 2013 | 10.86 | 11.00 | 10.52 | 10.54 | 3,443,029 | -0.38(-3.48%) |
Feb 01, 2013 | 11.14 | 11.25 | 10.81 | 10.92 | 4,351,114 | -0.16(-1.44%) |
Jan 31, 2013 | 11.24 | 11.29 | 11.01 | 11.08 | 3,910,916 | -0.14(-1.25%) |
Jan 30, 2013 | 11.06 | 11.24 | 11.06 | 11.22 | 8,574,065 | -0.01(-0.09%) |
Jan 29, 2013 | 10.85 | 11.24 | 10.85 | 11.23 | 5,622,103 | +0.30(+2.74%) |
Jan 28, 2013 | 10.82 | 11.01 | 10.75 | 10.93 | 2,134,990 | +0.10(+0.92%) |
Jan 25, 2013 | 10.57 | 10.91 | 10.55 | 10.83 | 2,443,942 | +0.36(+3.44%) |
Jan 24, 2013 | 10.51 | 10.55 | 10.24 | 10.47 | 2,781,613 | -0.16(-1.51%) |
Jan 23, 2013 | 10.48 | 10.65 | 10.37 | 10.63 | 2,346,267 | +0.05(+0.47%) |
Jan 22, 2013 | 10.29 | 10.59 | 10.24 | 10.58 | 2,982,560 | +0.32(+3.12%) |
Jan 18, 2013 | 10.12 | 10.39 | 10.12 | 10.26 | 1,726,848 | +0.12(+1.18%) |
Jan 17, 2013 | 10.14 | 10.25 | 10.06 | 10.14 | 2,935,101 | +0.03(+0.30%) |
Jan 16, 2013 | 10.19 | 10.19 | 10.01 | 10.11 | 2,474,288 | -0.06(-0.59%) |
Jan 15, 2013 | 10.15 | 10.24 | 9.990 | 10.17 | 1,964,296 | -0.09(-0.88%) |
Jan 14, 2013 | 10.47 | 10.49 | 10.19 | 10.26 | 3,231,393 | +0.16(+1.58%) |
Jan 11, 2013 | 9.950 | 10.27 | 9.920 | 10.10 | 4,516,075 | +0.17(+1.71%) |
Jan 10, 2013 | 9.680 | 10.06 | 9.530 | 9.930 | 3,324,121 | +0.35(+3.65%) |
Jan 09, 2013 | 9.780 | 9.830 | 9.520 | 9.580 | 2,145,653 | -0.21(-2.15%) |
Jan 08, 2013 | 9.660 | 10.02 | 9.630 | 9.790 | 3,992,172 | +0.08(+0.82%) |
Jan 07, 2013 | 9.410 | 9.740 | 9.410 | 9.710 | 4,637,420 | +0.34(+3.63%) |
Jan 04, 2013 | 9.450 | 9.510 | 9.320 | 9.370 | 2,908,166 | -0.06(-0.64%) |
Jan 03, 2013 | 9.410 | 9.540 | 9.400 | 9.430 | 3,073,504 | +0.02(+0.21%) |
Jan 02, 2013 | 9.380 | 9.420 | 9.245 | 9.410 | 7,332,055 | +0.00(+0.00%) |
Dec 31, 2012 | 9.150 | 9.450 | 9.110 | 9.410 | 3,522,184 | +0.22(+2.39%) |
Dec 28, 2012 | 9.080 | 9.260 | 9.080 | 9.190 | 2,735,582 | +0.00(+0.00%) |
Dec 27, 2012 | 9.040 | 9.220 | 9.030 | 9.190 | 2,888,561 | +0.11(+1.21%) |
Dec 26, 2012 | 9.080 | 9.155 | 9.000 | 9.080 | 2,406,434 | +0.00(+0.00%) |
Dec 24, 2012 | 9.100 | 9.125 | 9.015 | 9.080 | 2,316,193 | -0.04(-0.44%) |
Dec 21, 2012 | 9.000 | 9.260 | 8.990 | 9.120 | 8,067,711 | -0.02(-0.22%) |
Dec 20, 2012 | 9.005 | 9.290 | 8.850 | 9.140 | 42,881,232 | -1.54(-14.42%) |
Dec 19, 2012 | 10.70 | 10.85 | 10.52 | 10.68 | 1,914,780 | -0.06(-0.56%) |
Dec 18, 2012 | 10.50 | 10.88 | 10.47 | 10.74 | 4,595,190 | +0.27(+2.58%) |
Dec 17, 2012 | 10.80 | 10.80 | 10.41 | 10.47 | 3,761,168 | -0.31(-2.88%) |
Dec 14, 2012 | 10.80 | 10.88 | 10.71 | 10.78 | 1,199,875 | -0.02(-0.19%) |
Dec 13, 2012 | 11.04 | 11.11 | 10.73 | 10.80 | 2,193,284 | -0.27(-2.44%) |
Dec 12, 2012 | 11.25 | 11.29 | 11.05 | 11.07 | 2,161,418 | -0.12(-1.07%) |
Dec 11, 2012 | 11.27 | 11.39 | 11.16 | 11.19 | 1,872,082 | -0.07(-0.62%) |
Dec 10, 2012 | 11.40 | 11.51 | 11.23 | 11.26 | 1,952,138 | -0.14(-1.23%) |
Dec 07, 2012 | 11.32 | 11.47 | 11.26 | 11.40 | 2,394,647 | +0.10(+0.88%) |
Dec 06, 2012 | 10.99 | 11.39 | 10.98 | 11.30 | 2,050,265 | +0.27(+2.45%) |
Dec 05, 2012 | 10.93 | 11.05 | 10.83 | 11.03 | 1,613,308 | +0.15(+1.38%) |
Dec 04, 2012 | 11.08 | 11.11 | 10.87 | 10.88 | 2,650,870 | -0.24(-2.16%) |
Nov 30, 2012 | 12.39 | 12.48 | 10.65 | 11.12 | 12,860,655 | -1.30(-10.47%) |
Nov 29, 2012 | 12.50 | 12.51 | 12.37 | 12.42 | 1,724,188 | +0.00(+0.00%) |
Nov 28, 2012 | 12.25 | 12.45 | 12.08 | 12.42 | 1,665,574 | +0.05(+0.40%) |
Nov 27, 2012 | 12.31 | 12.46 | 12.20 | 12.37 | 1,039,413 | +0.01(+0.08%) |
Nov 26, 2012 | 12.50 | 12.55 | 12.26 | 12.36 | 1,286,531 | -0.15(-1.20%) |
Nov 23, 2012 | 12.59 | 12.60 | 12.34 | 12.51 | 887,762 | +0.01(+0.08%) |
Nov 21, 2012 | 12.41 | 12.52 | 12.28 | 12.50 | 1,311,712 | +0.15(+1.22%) |
Nov 20, 2012 | 12.32 | 12.40 | 12.21 | 12.35 | 1,661,808 | +0.08(+0.65%) |
Nov 19, 2012 | 12.28 | 12.64 | 12.15 | 12.27 | 4,138,264 | +0.11(+0.90%) |
Nov 16, 2012 | 12.20 | 12.29 | 12.03 | 12.16 | 2,555,706 | +0.01(+0.08%) |
Nov 15, 2012 | 12.25 | 12.31 | 12.01 | 12.15 | 3,925,233 | -0.09(-0.74%) |
Nov 14, 2012 | 12.30 | 12.40 | 12.02 | 12.24 | 4,637,064 | -0.08(-0.65%) |
Nov 13, 2012 | 12.21 | 12.59 | 12.00 | 12.32 | 6,421,812 | +0.06(+0.49%) |
Nov 12, 2012 | 12.17 | 12.34 | 11.97 | 12.26 | 4,621,050 | +0.08(+0.66%) |
Nov 09, 2012 | 11.60 | 12.30 | 11.17 | 12.18 | 23,185,876 | -0.08(-0.65%) |
Nov 08, 2012 | 13.01 | 13.20 | 12.23 | 12.26 | 4,017,189 | -0.80(-6.13%) |
Nov 07, 2012 | 13.15 | 13.21 | 12.97 | 13.06 | 1,571,480 | -0.18(-1.36%) |
Nov 06, 2012 | 13.21 | 13.27 | 13.10 | 13.24 | 1,289,619 | +0.06(+0.46%) |
Nov 05, 2012 | 13.13 | 13.30 | 13.02 | 13.18 | 939,170 | +0.02(+0.15%) |
Nov 02, 2012 | 13.65 | 13.69 | 13.15 | 13.16 | 1,432,737 | -0.52(-3.77%) |
Nov 01, 2012 | 13.10 | 13.69 | 12.96 | 13.68 | 2,223,641 | +0.75(+5.76%) |
Oct 31, 2012 | 13.13 | 13.37 | 12.87 | 12.93 | 2,055,724 | -0.21(-1.60%) |
Oct 26, 2012 | 13.19 | 13.14 | 13.14 | 13.14 | 1,745,000 | -0.01(-0.08%) |
Oct 25, 2012 | 13.16 | 13.52 | 13.09 | 13.15 | 2,525,934 | +0.11(+0.84%) |
Oct 24, 2012 | 13.29 | 13.31 | 12.89 | 13.04 | 1,468,406 | -0.14(-1.06%) |
Oct 23, 2012 | 13.25 | 13.34 | 13.08 | 13.18 | 2,440,785 | -0.40(-2.95%) |
Oct 19, 2012 | 13.67 | 13.68 | 13.47 | 13.58 | 3,021,987 | -0.09(-0.66%) |
Oct 18, 2012 | 13.56 | 13.81 | 13.46 | 13.67 | 2,753,614 | +0.07(+0.51%) |
Oct 17, 2012 | 13.68 | 13.76 | 13.57 | 13.60 | 2,314,916 | -0.07(-0.51%) |
Oct 16, 2012 | 13.80 | 13.80 | 13.63 | 13.67 | 1,390,102 | -0.08(-0.58%) |
Oct 15, 2012 | 13.80 | 13.88 | 13.68 | 13.75 | 3,366,340 | +0.01(+0.07%) |
Oct 12, 2012 | 13.86 | 13.90 | 13.65 | 13.74 | 2,418,007 | -0.16(-1.15%) |
Oct 11, 2012 | 13.91 | 14.23 | 13.76 | 13.90 | 5,396,555 | +0.01(+0.07%) |
Oct 10, 2012 | 13.65 | 14.01 | 13.52 | 13.89 | 6,074,213 | +0.32(+2.36%) |
Oct 09, 2012 | 13.82 | 13.92 | 13.50 | 13.57 | 5,691,822 | -0.28(-2.02%) |
Oct 08, 2012 | 14.12 | 14.14 | 13.59 | 13.85 | 5,770,880 | +0.52(+3.90%) |
Oct 05, 2012 | 12.99 | 13.38 | 12.76 | 13.33 | 6,576,048 | +0.33(+2.54%) |
Oct 04, 2012 | 12.85 | 13.23 | 12.61 | 13.00 | 3,563,227 | +0.22(+1.72%) |
Oct 03, 2012 | 12.90 | 12.98 | 12.61 | 12.78 | 2,697,231 | -0.12(-0.93%) |
Oct 02, 2012 | 12.84 | 12.95 | 12.58 | 12.90 | 4,634,288 | +0.06(+0.47%) |
Oct 01, 2012 | 12.85 | 13.20 | 12.70 | 12.84 | 10,423,083 | +0.42(+3.38%) |
Sep 28, 2012 | 10.84 | 13.17 | 10.76 | 12.42 | 21,916,216 | +1.54(+14.15%) |
Sep 27, 2012 | 10.61 | 10.90 | 10.49 | 10.88 | 2,053,227 | +0.31(+2.93%) |
Sep 26, 2012 | 10.79 | 10.80 | 10.45 | 10.57 | 2,336,923 | -0.21(-1.95%) |
Sep 25, 2012 | 10.91 | 11.03 | 10.74 | 10.78 | 2,438,572 | -0.12(-1.10%) |
Sep 24, 2012 | 10.75 | 11.17 | 10.74 | 10.90 | 1,848,220 | +0.13(+1.21%) |
Sep 21, 2012 | 10.94 | 11.00 | 10.72 | 10.77 | 3,279,857 | -0.09(-0.83%) |
Sep 20, 2012 | 10.84 | 10.97 | 10.73 | 10.86 | 1,366,910 | -0.03(-0.28%) |
Sep 19, 2012 | 11.02 | 11.18 | 10.87 | 10.89 | 1,410,005 | -0.15(-1.36%) |
Sep 18, 2012 | 11.18 | 11.22 | 11.01 | 11.04 | 1,792,635 | -0.19(-1.69%) |
Sep 17, 2012 | 11.47 | 11.47 | 11.21 | 11.23 | 1,252,744 | -0.25(-2.18%) |
Sep 14, 2012 | 11.50 | 11.75 | 11.44 | 11.48 | 1,982,453 | -0.02(-0.17%) |
Sep 13, 2012 | 11.21 | 11.65 | 11.16 | 11.50 | 2,005,672 | +0.26(+2.31%) |
Sep 12, 2012 | 11.35 | 11.47 | 11.16 | 11.24 | 2,058,729 | -0.08(-0.71%) |
Sep 11, 2012 | 11.10 | 11.47 | 10.97 | 11.32 | 3,228,842 | +0.12(+1.07%) |
Sep 10, 2012 | 10.90 | 11.22 | 10.88 | 11.20 | 2,036,086 | +0.30(+2.75%) |
Sep 07, 2012 | 10.79 | 11.00 | 10.71 | 10.90 | 1,369,136 | +0.11(+1.02%) |
Sep 06, 2012 | 10.73 | 10.94 | 10.69 | 10.79 | 1,597,351 | +0.01(+0.09%) |
Sep 05, 2012 | 10.51 | 10.81 | 10.39 | 10.78 | 2,784,957 | +0.31(+2.96%) |
Sep 04, 2012 | 10.50 | 10.68 | 10.39 | 10.47 | 3,395,042 | -0.03(-0.29%) |
Aug 31, 2012 | 10.49 | 10.70 | 10.39 | 10.50 | 2,775,872 | +0.05(+0.48%) |
Aug 30, 2012 | 10.40 | 10.50 | 10.20 | 10.45 | 2,102,858 | +0.02(+0.19%) |
Aug 29, 2012 | 10.40 | 10.54 | 10.33 | 10.43 | 1,190,397 | +0.05(+0.48%) |
Aug 27, 2012 | 10.59 | 10.66 | 10.33 | 10.38 | 1,666,168 | -0.12(-1.14%) |
Aug 24, 2012 | 10.75 | 10.79 | 10.48 | 10.50 | 1,899,641 | -0.28(-2.60%) |
Aug 23, 2012 | 10.76 | 10.86 | 10.65 | 10.78 | 2,329,448 | +0.00(+0.00%) |
Aug 22, 2012 | 10.90 | 11.04 | 10.65 | 10.78 | 5,035,103 | -0.11(-1.01%) |
Aug 21, 2012 | 11.04 | 11.11 | 10.82 | 10.89 | 2,111,589 | -0.12(-1.09%) |
Aug 20, 2012 | 11.34 | 11.34 | 10.99 | 11.01 | 2,013,882 | -0.32(-2.82%) |
Aug 17, 2012 | 11.53 | 11.64 | 11.29 | 11.33 | 1,898,489 | -0.25(-2.16%) |
Aug 16, 2012 | 11.45 | 11.60 | 11.31 | 11.58 | 3,360,402 | +0.12(+1.05%) |
Aug 15, 2012 | 11.20 | 11.59 | 11.12 | 11.46 | 2,780,612 | +0.23(+2.05%) |
Aug 14, 2012 | 11.40 | 11.49 | 11.14 | 11.23 | 1,917,678 | -0.12(-1.06%) |
Aug 13, 2012 | 11.42 | 11.58 | 11.09 | 11.35 | 2,872,691 | -0.11(-0.96%) |
Aug 10, 2012 | 11.31 | 11.80 | 11.26 | 11.46 | 5,305,014 | +0.09(+0.79%) |
Aug 09, 2012 | 11.02 | 11.73 | 10.90 | 11.37 | 16,443,245 | +1.77(+18.44%) |
Aug 08, 2012 | 9.240 | 9.750 | 9.200 | 9.600 | 5,849,180 | +0.36(+3.90%) |
Aug 07, 2012 | 9.180 | 9.360 | 9.130 | 9.240 | 5,656,576 | +0.09(+0.98%) |
Aug 06, 2012 | 9.220 | 9.280 | 9.100 | 9.150 | 2,968,930 | -0.04(-0.44%) |
Aug 03, 2012 | 9.250 | 9.300 | 9.130 | 9.190 | 1,654,343 | +0.09(+0.99%) |
Aug 02, 2012 | 9.060 | 9.210 | 8.950 | 9.100 | 1,595,069 | -0.08(-0.87%) |
Aug 01, 2012 | 9.220 | 9.370 | 9.115 | 9.180 | 2,020,327 | -0.02(-0.22%) |
Jul 31, 2012 | 9.230 | 9.360 | 9.090 | 9.200 | 2,432,557 | -0.07(-0.76%) |
Jul 30, 2012 | 9.170 | 9.390 | 9.031 | 9.270 | 1,902,899 | +0.14(+1.53%) |
Jul 27, 2012 | 9.050 | 9.250 | 8.850 | 9.130 | 2,909,290 | +0.14(+1.56%) |
Jul 26, 2012 | 9.380 | 9.435 | 8.840 | 8.990 | 4,897,668 | -0.34(-3.64%) |
Jul 25, 2012 | 9.300 | 9.420 | 9.270 | 9.330 | 2,109,871 | +0.04(+0.38%) |
Jul 24, 2012 | 9.500 | 9.630 | 9.210 | 9.295 | 2,754,598 | -0.21(-2.26%) |
Jul 23, 2012 | 9.750 | 9.760 | 9.360 | 9.510 | 2,456,592 | -0.39(-3.94%) |
Jul 20, 2012 | 9.910 | 10.16 | 9.860 | 9.900 | 2,207,070 | -0.09(-0.90%) |
Jul 19, 2012 | 9.550 | 10.08 | 9.450 | 9.990 | 5,549,216 | +0.50(+5.27%) |
Jul 18, 2012 | 9.760 | 9.890 | 9.465 | 9.490 | 5,147,414 | -0.30(-3.06%) |
Jul 17, 2012 | 10.01 | 10.04 | 9.685 | 9.790 | 2,315,032 | -0.15(-1.51%) |
Jul 16, 2012 | 10.34 | 10.37 | 9.910 | 9.940 | 2,625,208 | -0.40(-3.87%) |
Jul 13, 2012 | 10.14 | 10.55 | 10.14 | 10.34 | 1,824,920 | +0.19(+1.87%) |
Jul 12, 2012 | 10.13 | 10.35 | 10.00 | 10.15 | 2,385,411 | -0.06(-0.59%) |
Jul 11, 2012 | 9.980 | 10.25 | 9.960 | 10.21 | 2,375,975 | +0.20(+2.00%) |
Jul 10, 2012 | 10.46 | 10.60 | 9.945 | 10.01 | 4,469,561 | -0.41(-3.93%) |
Jul 09, 2012 | 10.45 | 10.47 | 10.33 | 10.42 | 1,034,139 | -0.03(-0.29%) |
Jul 06, 2012 | 10.63 | 10.67 | 10.33 | 10.45 | 1,358,936 | -0.26(-2.43%) |
Jul 05, 2012 | 10.77 | 10.78 | 10.62 | 10.71 | 2,277,522 | -0.08(-0.74%) |
Jul 03, 2012 | 10.70 | 10.90 | 10.64 | 10.79 | 1,887,311 | +0.07(+0.65%) |
Jul 02, 2012 | 10.89 | 10.92 | 10.52 | 10.72 | 3,020,915 | -0.21(-1.92%) |
Jun 29, 2012 | 10.09 | 11.02 | 10.09 | 10.93 | 6,907,226 | +0.98(+9.85%) |
Jun 28, 2012 | 9.890 | 10.00 | 9.750 | 9.950 | 1,891,398 | -0.04(-0.40%) |
Jun 27, 2012 | 9.980 | 10.05 | 9.865 | 9.990 | 3,112,568 | +0.01(+0.10%) |
Jun 26, 2012 | 9.850 | 10.10 | 9.850 | 9.980 | 2,189,927 | +0.11(+1.11%) |
Jun 25, 2012 | 10.05 | 10.05 | 9.740 | 9.870 | 2,874,718 | -0.23(-2.28%) |
Jun 22, 2012 | 10.14 | 10.21 | 10.04 | 10.10 | 4,553,553 | +0.01(+0.10%) |
Jun 21, 2012 | 10.61 | 10.64 | 10.03 | 10.09 | 4,791,696 | -0.54(-5.08%) |
Jun 20, 2012 | 10.97 | 11.01 | 10.60 | 10.63 | 4,249,046 | -0.35(-3.19%) |
Jun 19, 2012 | 10.97 | 11.25 | 10.92 | 10.98 | 4,063,054 | +0.05(+0.46%) |
Jun 18, 2012 | 10.81 | 11.07 | 10.71 | 10.93 | 3,573,768 | +0.03(+0.28%) |
Jun 15, 2012 | 11.01 | 11.01 | 10.71 | 10.90 | 4,685,662 | -0.10(-0.91%) |
Jun 14, 2012 | 10.74 | 11.14 | 10.70 | 11.00 | 5,063,457 | +0.30(+2.80%) |
Jun 13, 2012 | 10.86 | 10.91 | 10.65 | 10.70 | 3,447,928 | -0.21(-1.92%) |
Jun 12, 2012 | 11.07 | 11.07 | 10.84 | 10.91 | 3,417,448 | +0.08(+0.74%) |
Jun 11, 2012 | 11.12 | 11.15 | 10.80 | 10.83 | 2,942,479 | -0.21(-1.90%) |
Jun 08, 2012 | 10.86 | 11.08 | 10.78 | 11.04 | 2,683,624 | +0.18(+1.66%) |
Jun 07, 2012 | 10.72 | 11.02 | 10.65 | 10.86 | 2,974,849 | +0.27(+2.55%) |
Jun 06, 2012 | 10.58 | 10.75 | 10.54 | 10.59 | 6,711,397 | +0.06(+0.57%) |
Jun 05, 2012 | 10.51 | 10.64 | 10.49 | 10.53 | 6,871,365 | -0.05(-0.47%) |
Jun 04, 2012 | 10.49 | 10.76 | 10.49 | 10.58 | 4,977,311 | +0.13(+1.24%) |