Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.83 | 14.36 | 13.79 | 14.23 | 1,612,163 | +0.38(+2.74%) |
Jun 27, 2013 | 13.94 | 14.07 | 13.81 | 13.85 | 1,758,131 | -0.07(-0.48%) |
Jun 26, 2013 | 14.04 | 14.14 | 13.90 | 13.92 | 851,350 | +0.02(+0.13%) |
Jun 25, 2013 | 13.74 | 13.93 | 13.52 | 13.90 | 860,144 | +0.20(+1.49%) |
Jun 24, 2013 | 13.83 | 13.85 | 13.46 | 13.70 | 782,985 | -0.31(-2.18%) |
Jun 21, 2013 | 14.22 | 14.25 | 13.99 | 14.01 | 900,664 | -0.24(-1.68%) |
Jun 20, 2013 | 14.28 | 14.34 | 14.12 | 14.24 | 797,183 | -0.22(-1.55%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.46 | 14.47 | 527,907 | +0.02(+0.12%) |
Jun 18, 2013 | 14.18 | 14.56 | 14.17 | 14.45 | 558,153 | +0.25(+1.76%) |
Jun 17, 2013 | 14.24 | 14.29 | 14.13 | 14.20 | 301,546 | +0.02(+0.17%) |
Jun 14, 2013 | 14.15 | 14.33 | 14.11 | 14.18 | 534,464 | -0.01(-0.07%) |
Jun 13, 2013 | 13.83 | 14.21 | 13.68 | 14.19 | 675,352 | +0.35(+2.57%) |
Jun 12, 2013 | 14.30 | 14.31 | 13.78 | 13.83 | 724,774 | -0.39(-2.72%) |
Jun 11, 2013 | 14.29 | 14.37 | 14.09 | 14.22 | 524,090 | -0.18(-1.24%) |
Jun 10, 2013 | 14.39 | 14.46 | 14.33 | 14.40 | 497,831 | -0.02(-0.12%) |
Jun 07, 2013 | 14.42 | 14.43 | 14.26 | 14.42 | 1,474,909 | +0.09(+0.66%) |
Jun 06, 2013 | 13.98 | 14.33 | 13.95 | 14.32 | 709,648 | +0.30(+2.10%) |
Jun 05, 2013 | 14.18 | 14.22 | 13.87 | 14.03 | 637,814 | -0.09(-0.62%) |
Jun 04, 2013 | 14.52 | 14.52 | 14.08 | 14.11 | 833,634 | -0.30(-2.10%) |
Jun 03, 2013 | 14.55 | 14.56 | 14.30 | 14.42 | 919,180 | -0.11(-0.77%) |
May 31, 2013 | 14.60 | 14.61 | 14.45 | 14.53 | 683,386 | -0.13(-0.86%) |
May 30, 2013 | 14.62 | 14.68 | 14.50 | 14.66 | 499,456 | +0.05(+0.31%) |
May 29, 2013 | 14.54 | 14.67 | 14.50 | 14.61 | 471,284 | +0.02(+0.17%) |
May 28, 2013 | 14.52 | 14.72 | 14.45 | 14.59 | 692,242 | +0.27(+1.92%) |
May 24, 2013 | 14.31 | 14.32 | 14.24 | 14.31 | 365,204 | -0.09(-0.66%) |
May 23, 2013 | 14.46 | 14.47 | 14.10 | 14.41 | 733,861 | -0.08(-0.56%) |
May 22, 2013 | 14.55 | 14.75 | 14.44 | 14.49 | 711,287 | -0.07(-0.46%) |
May 21, 2013 | 14.53 | 14.75 | 14.52 | 14.55 | 797,323 | +0.04(+0.27%) |
May 20, 2013 | 14.62 | 14.62 | 14.49 | 14.52 | 436,424 | -0.12(-0.84%) |
May 17, 2013 | 14.50 | 14.72 | 14.46 | 14.64 | 740,111 | +0.02(+0.14%) |
May 16, 2013 | 14.67 | 14.72 | 14.56 | 14.62 | 900,400 | -0.06(-0.38%) |
May 15, 2013 | 14.76 | 14.82 | 14.62 | 14.67 | 1,203,996 | -0.04(-0.28%) |
May 13, 2013 | 14.76 | 14.79 | 14.62 | 14.72 | 1,045,551 | -0.04(-0.28%) |
May 10, 2013 | 14.94 | 14.95 | 14.66 | 14.76 | 908,729 | -0.17(-1.17%) |
May 09, 2013 | 14.84 | 15.04 | 14.82 | 14.93 | 1,245,413 | +0.13(+0.87%) |
May 08, 2013 | 14.64 | 14.82 | 14.64 | 14.80 | 1,065,013 | +0.14(+0.95%) |
May 07, 2013 | 14.54 | 14.70 | 14.50 | 14.66 | 1,383,948 | +0.19(+1.33%) |
May 06, 2013 | 14.56 | 14.65 | 14.37 | 14.47 | 833,531 | -0.06(-0.41%) |
May 03, 2013 | 14.68 | 14.65 | 14.48 | 14.53 | 1,492,559 | +0.16(+1.10%) |
May 02, 2013 | 14.53 | 14.77 | 14.37 | 14.37 | 1,632,111 | +0.14(+1.01%) |
May 01, 2013 | 14.14 | 14.24 | 14.01 | 14.23 | 2,226,625 | +0.15(+1.09%) |
Apr 30, 2013 | 14.11 | 14.13 | 13.98 | 14.07 | 2,489,080 | -0.05(-0.32%) |
Apr 29, 2013 | 14.10 | 14.18 | 14.05 | 14.12 | 1,375,867 | +0.08(+0.55%) |
Apr 26, 2013 | 14.04 | 14.09 | 13.95 | 14.04 | 1,036,994 | +0.02(+0.17%) |
Apr 25, 2013 | 13.93 | 14.16 | 13.83 | 14.02 | 1,231,250 | +0.18(+1.26%) |
Apr 24, 2013 | 13.82 | 13.87 | 13.76 | 13.84 | 788,450 | +0.00(+0.03%) |
Apr 23, 2013 | 13.64 | 13.92 | 13.49 | 13.84 | 1,186,690 | +0.27(+1.98%) |
Apr 22, 2013 | 13.82 | 13.82 | 13.51 | 13.57 | 1,242,658 | -0.25(-1.82%) |
Apr 19, 2013 | 13.53 | 13.97 | 13.47 | 13.82 | 1,065,482 | +0.32(+2.36%) |
Apr 18, 2013 | 13.70 | 13.72 | 13.48 | 13.50 | 1,212,863 | -0.16(-1.18%) |
Apr 17, 2013 | 13.58 | 13.72 | 13.50 | 13.67 | 2,077,621 | +0.00(+0.03%) |
Apr 16, 2013 | 13.45 | 13.67 | 13.33 | 13.66 | 1,116,382 | +0.18(+1.35%) |
Apr 15, 2013 | 13.83 | 13.87 | 13.46 | 13.48 | 1,063,450 | -0.47(-3.34%) |
Apr 12, 2013 | 13.87 | 13.95 | 13.76 | 13.95 | 732,059 | +0.03(+0.25%) |
Apr 11, 2013 | 13.96 | 14.10 | 13.85 | 13.91 | 1,076,884 | -0.04(-0.30%) |
Apr 10, 2013 | 13.81 | 13.95 | 13.74 | 13.95 | 1,593,770 | +0.18(+1.32%) |
Apr 09, 2013 | 13.95 | 13.95 | 13.70 | 13.77 | 1,368,810 | -0.14(-1.03%) |
Apr 08, 2013 | 13.81 | 13.91 | 13.70 | 13.91 | 823,796 | +0.08(+0.56%) |
Apr 05, 2013 | 13.64 | 13.84 | 13.45 | 13.84 | 1,340,308 | +0.00(+0.00%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.76 | 13.84 | 1,756,606 | -0.11(-0.75%) |
Apr 03, 2013 | 14.07 | 14.14 | 13.85 | 13.94 | 2,392,871 | -0.14(-0.99%) |
Apr 02, 2013 | 13.89 | 14.13 | 13.88 | 14.08 | 1,533,421 | +0.20(+1.44%) |
Apr 01, 2013 | 13.96 | 14.17 | 13.81 | 13.88 | 2,025,823 | -0.08(-0.58%) |
Mar 28, 2013 | 13.74 | 13.98 | 13.66 | 13.96 | 1,717,273 | +0.21(+1.53%) |
Mar 27, 2013 | 13.70 | 13.77 | 13.59 | 13.75 | 1,390,533 | -0.02(-0.18%) |
Mar 26, 2013 | 13.72 | 13.80 | 13.68 | 13.78 | 1,370,925 | +0.11(+0.77%) |
Mar 25, 2013 | 13.68 | 13.71 | 13.60 | 13.67 | 1,357,066 | +0.04(+0.28%) |
Mar 22, 2013 | 13.56 | 13.67 | 13.55 | 13.63 | 1,585,056 | +0.08(+0.62%) |
Mar 21, 2013 | 13.55 | 13.62 | 13.49 | 13.55 | 1,513,239 | -0.03(-0.23%) |
Mar 20, 2013 | 13.56 | 13.64 | 13.47 | 13.58 | 960,864 | +0.06(+0.47%) |
Mar 19, 2013 | 13.48 | 13.63 | 13.40 | 13.52 | 2,012,078 | +0.03(+0.23%) |
Mar 18, 2013 | 13.45 | 13.59 | 13.40 | 13.49 | 1,216,093 | -0.12(-0.90%) |
Mar 15, 2013 | 13.53 | 13.64 | 13.40 | 13.61 | 1,713,160 | +0.05(+0.33%) |
Mar 14, 2013 | 13.35 | 13.57 | 13.34 | 13.56 | 1,616,922 | +0.04(+0.31%) |
Mar 13, 2013 | 13.54 | 13.61 | 13.47 | 13.52 | 1,887,155 | -0.02(-0.16%) |
Mar 12, 2013 | 13.51 | 13.64 | 13.47 | 13.54 | 1,882,436 | -0.00(-0.03%) |
Mar 11, 2013 | 13.36 | 13.56 | 13.31 | 13.55 | 1,658,742 | +0.20(+1.47%) |
Mar 08, 2013 | 13.23 | 13.39 | 13.15 | 13.35 | 1,155,558 | +0.19(+1.46%) |
Mar 07, 2013 | 13.17 | 13.26 | 13.07 | 13.16 | 1,089,452 | +0.00(+0.00%) |
Mar 06, 2013 | 13.29 | 13.35 | 13.06 | 13.16 | 1,090,446 | -0.08(-0.61%) |
Mar 05, 2013 | 13.33 | 13.39 | 13.15 | 13.24 | 3,480,900 | +0.00(+0.00%) |
Mar 04, 2013 | 12.99 | 13.26 | 12.93 | 13.24 | 1,507,911 | +0.25(+1.94%) |
Mar 01, 2013 | 12.86 | 13.01 | 12.82 | 12.99 | 1,053,243 | +0.13(+1.03%) |
Feb 28, 2013 | 12.72 | 12.93 | 12.72 | 12.85 | 1,011,126 | +0.14(+1.13%) |
Feb 27, 2013 | 12.54 | 12.79 | 12.54 | 12.71 | 893,320 | +0.18(+1.42%) |
Feb 26, 2013 | 12.74 | 12.75 | 12.34 | 12.53 | 1,348,602 | -0.17(-1.32%) |
Feb 25, 2013 | 12.70 | 12.89 | 12.64 | 12.70 | 1,553,649 | -0.00(-0.03%) |
Feb 22, 2013 | 12.40 | 12.71 | 12.33 | 12.70 | 1,350,089 | +0.28(+2.28%) |
Feb 21, 2013 | 12.58 | 12.63 | 12.35 | 12.42 | 1,897,999 | -0.24(-1.88%) |
Feb 20, 2013 | 12.93 | 12.97 | 12.61 | 12.66 | 1,669,380 | -0.28(-2.19%) |
Feb 19, 2013 | 12.87 | 13.04 | 12.73 | 12.94 | 1,593,253 | +0.15(+1.18%) |
Feb 15, 2013 | 12.69 | 12.86 | 12.64 | 12.79 | 1,698,357 | +0.08(+0.63%) |
Feb 14, 2013 | 12.70 | 12.82 | 12.61 | 12.71 | 1,110,368 | -0.02(-0.16%) |
Feb 13, 2013 | 12.52 | 12.80 | 12.41 | 12.73 | 1,844,115 | +0.22(+1.72%) |
Feb 12, 2013 | 12.23 | 12.54 | 12.19 | 12.52 | 2,047,839 | +0.32(+2.63%) |
Feb 11, 2013 | 12.22 | 12.26 | 12.14 | 12.20 | 1,121,232 | +0.00(+0.00%) |
Feb 08, 2013 | 12.21 | 12.26 | 12.16 | 12.20 | 1,663,925 | -0.01(-0.11%) |
Feb 07, 2013 | 12.66 | 12.71 | 12.02 | 12.21 | 4,986,559 | -0.57(-4.44%) |
Feb 06, 2013 | 12.78 | 12.81 | 12.64 | 12.78 | 1,651,467 | +0.05(+0.38%) |
Feb 04, 2013 | 12.71 | 12.83 | 12.63 | 12.73 | 1,216,626 | -0.05(-0.41%) |
Feb 01, 2013 | 12.85 | 12.88 | 12.73 | 12.78 | 1,464,638 | -0.03(-0.27%) |
Jan 31, 2013 | 12.99 | 13.02 | 12.55 | 12.81 | 2,134,976 | -0.36(-2.70%) |
Jan 30, 2013 | 13.19 | 13.30 | 13.14 | 13.17 | 829,176 | -0.02(-0.16%) |
Jan 29, 2013 | 13.25 | 13.30 | 13.10 | 13.19 | 676,685 | +0.00(+0.03%) |
Jan 28, 2013 | 13.14 | 13.23 | 13.08 | 13.19 | 891,293 | +0.02(+0.16%) |
Jan 25, 2013 | 13.17 | 13.19 | 13.07 | 13.17 | 605,077 | +0.03(+0.21%) |
Jan 24, 2013 | 13.05 | 13.19 | 13.05 | 13.14 | 807,652 | +0.04(+0.29%) |
Jan 23, 2013 | 13.08 | 13.19 | 13.01 | 13.10 | 758,140 | +0.05(+0.35%) |
Jan 22, 2013 | 12.98 | 13.09 | 12.86 | 13.05 | 1,046,886 | +0.13(+0.97%) |
Jan 18, 2013 | 13.11 | 13.15 | 12.91 | 12.93 | 576,660 | -0.20(-1.54%) |
Jan 17, 2013 | 13.05 | 13.19 | 12.90 | 13.13 | 500,192 | +0.12(+0.91%) |
Jan 16, 2013 | 13.00 | 13.03 | 12.88 | 13.01 | 627,339 | -0.11(-0.85%) |
Jan 15, 2013 | 13.08 | 13.13 | 12.90 | 13.12 | 651,160 | -0.01(-0.11%) |
Jan 14, 2013 | 13.11 | 13.19 | 13.07 | 13.14 | 796,588 | +0.02(+0.16%) |
Jan 11, 2013 | 13.17 | 13.18 | 12.88 | 13.12 | 1,147,581 | -0.03(-0.21%) |
Jan 10, 2013 | 13.16 | 13.23 | 13.02 | 13.15 | 1,454,780 | +0.05(+0.35%) |
Jan 09, 2013 | 13.16 | 13.19 | 13.02 | 13.10 | 1,142,376 | -0.03(-0.26%) |
Jan 08, 2013 | 12.94 | 13.19 | 12.91 | 13.13 | 1,286,769 | +0.21(+1.59%) |
Jan 07, 2013 | 12.92 | 12.96 | 12.71 | 12.93 | 1,004,784 | -0.01(-0.11%) |
Jan 04, 2013 | 12.90 | 13.09 | 12.82 | 12.94 | 891,129 | +0.10(+0.76%) |
Jan 03, 2013 | 12.69 | 13.14 | 12.65 | 12.85 | 1,301,827 | +0.15(+1.21%) |
Jan 02, 2013 | 12.77 | 12.78 | 12.53 | 12.69 | 1,562,145 | -0.04(-0.33%) |
Dec 31, 2012 | 12.44 | 12.81 | 12.40 | 12.73 | 697,556 | +0.26(+2.12%) |
Dec 28, 2012 | 12.44 | 12.59 | 12.43 | 12.47 | 518,748 | -0.05(-0.39%) |
Dec 27, 2012 | 12.33 | 12.53 | 12.29 | 12.52 | 1,371,573 | +0.19(+1.52%) |
Dec 26, 2012 | 12.59 | 12.62 | 12.22 | 12.33 | 637,163 | -0.28(-2.24%) |
Dec 24, 2012 | 12.49 | 12.75 | 12.48 | 12.61 | 565,213 | +0.08(+0.61%) |
Dec 21, 2012 | 12.38 | 12.55 | 12.28 | 12.54 | 907,313 | +0.06(+0.47%) |
Dec 20, 2012 | 12.39 | 12.48 | 12.30 | 12.48 | 1,044,468 | +0.09(+0.73%) |
Dec 19, 2012 | 12.46 | 12.51 | 12.37 | 12.39 | 999,143 | -0.08(-0.61%) |
Dec 18, 2012 | 12.52 | 12.59 | 12.39 | 12.46 | 1,543,927 | -0.03(-0.25%) |
Dec 17, 2012 | 12.44 | 12.53 | 12.33 | 12.49 | 831,480 | +0.08(+0.62%) |
Dec 14, 2012 | 12.38 | 12.48 | 12.38 | 12.42 | 673,588 | -0.01(-0.06%) |
Dec 13, 2012 | 12.54 | 12.61 | 12.39 | 12.42 | 770,856 | -0.11(-0.89%) |
Dec 12, 2012 | 12.56 | 12.63 | 12.44 | 12.54 | 1,344,127 | +0.04(+0.31%) |
Dec 11, 2012 | 12.36 | 12.55 | 12.36 | 12.50 | 768,863 | +0.24(+1.98%) |
Dec 10, 2012 | 12.31 | 12.40 | 12.19 | 12.25 | 728,997 | -0.01(-0.11%) |
Dec 07, 2012 | 12.43 | 12.45 | 12.11 | 12.27 | 1,114,550 | -0.14(-1.12%) |
Dec 06, 2012 | 12.32 | 12.48 | 12.28 | 12.41 | 649,256 | +0.10(+0.84%) |
Dec 05, 2012 | 12.51 | 12.53 | 12.24 | 12.30 | 1,107,483 | -0.18(-1.44%) |
Dec 04, 2012 | 12.54 | 12.65 | 12.47 | 12.48 | 1,601,162 | +0.39(+3.27%) |
Nov 30, 2012 | 11.82 | 12.20 | 11.82 | 12.09 | 2,209,827 | +0.27(+2.26%) |
Nov 29, 2012 | 12.05 | 12.14 | 11.76 | 11.82 | 4,076,324 | +0.27(+2.31%) |
Nov 28, 2012 | 11.59 | 11.71 | 11.47 | 11.56 | 2,252,281 | +0.01(+0.06%) |
Nov 27, 2012 | 11.65 | 11.71 | 11.47 | 11.55 | 1,060,701 | -0.08(-0.69%) |
Nov 26, 2012 | 11.47 | 11.64 | 11.40 | 11.63 | 602,065 | +0.08(+0.69%) |
Nov 23, 2012 | 11.77 | 11.80 | 11.44 | 11.55 | 961,089 | -0.32(-2.66%) |
Nov 21, 2012 | 11.68 | 11.87 | 11.58 | 11.86 | 727,518 | +0.17(+1.45%) |
Nov 20, 2012 | 11.46 | 11.70 | 11.43 | 11.69 | 843,976 | +0.30(+2.61%) |
Nov 19, 2012 | 11.45 | 11.53 | 11.36 | 11.40 | 1,370,398 | +0.10(+0.89%) |
Nov 16, 2012 | 11.13 | 11.31 | 10.98 | 11.30 | 890,940 | +0.16(+1.46%) |
Nov 15, 2012 | 11.07 | 11.25 | 10.95 | 11.13 | 785,080 | +0.01(+0.06%) |
Nov 14, 2012 | 11.69 | 11.69 | 11.09 | 11.13 | 918,944 | -0.47(-4.06%) |
Nov 13, 2012 | 11.54 | 11.63 | 11.53 | 11.60 | 953,361 | -0.01(-0.06%) |
Nov 12, 2012 | 11.50 | 11.62 | 11.47 | 11.60 | 535,382 | +0.15(+1.33%) |
Nov 09, 2012 | 11.64 | 11.74 | 11.43 | 11.45 | 1,704,721 | -0.23(-1.96%) |
Nov 08, 2012 | 11.94 | 11.94 | 11.68 | 11.68 | 769,144 | -0.25(-2.09%) |
Nov 07, 2012 | 12.06 | 12.10 | 11.90 | 11.93 | 1,107,079 | -0.23(-1.91%) |
Nov 06, 2012 | 12.07 | 12.16 | 11.94 | 12.16 | 869,746 | +0.10(+0.80%) |
Nov 05, 2012 | 12.01 | 12.11 | 11.96 | 12.06 | 576,029 | +0.03(+0.23%) |
Nov 02, 2012 | 12.13 | 12.15 | 11.95 | 12.04 | 732,507 | +0.01(+0.06%) |
Nov 01, 2012 | 11.83 | 12.08 | 11.80 | 12.03 | 997,244 | +0.21(+1.79%) |
Oct 31, 2012 | 11.84 | 11.88 | 11.71 | 11.82 | 927,643 | +0.21(+1.79%) |
Oct 26, 2012 | 11.72 | 11.61 | 11.61 | 11.61 | 1,196,970 | -0.11(-0.97%) |
Oct 25, 2012 | 11.73 | 11.87 | 11.62 | 11.72 | 468,998 | +0.07(+0.59%) |
Oct 24, 2012 | 11.78 | 11.81 | 11.60 | 11.66 | 717,128 | -0.07(-0.62%) |
Oct 23, 2012 | 11.81 | 11.84 | 11.66 | 11.73 | 1,286,379 | -0.17(-1.40%) |
Oct 19, 2012 | 11.92 | 12.02 | 11.85 | 11.89 | 708,513 | -0.07(-0.61%) |
Oct 18, 2012 | 11.96 | 12.00 | 11.83 | 11.97 | 734,335 | -0.01(-0.12%) |
Oct 17, 2012 | 11.82 | 12.01 | 11.80 | 11.98 | 1,238,549 | +0.23(+1.91%) |
Oct 16, 2012 | 11.49 | 11.82 | 11.45 | 11.76 | 1,841,235 | +0.30(+2.66%) |
Oct 15, 2012 | 11.14 | 11.53 | 11.14 | 11.45 | 757,500 | +0.34(+3.05%) |
Oct 12, 2012 | 11.18 | 11.19 | 11.01 | 11.11 | 548,464 | -0.09(-0.77%) |
Oct 11, 2012 | 11.22 | 11.26 | 11.12 | 11.20 | 545,776 | +0.07(+0.62%) |
Oct 10, 2012 | 11.25 | 11.39 | 11.09 | 11.13 | 592,246 | -0.13(-1.14%) |
Oct 09, 2012 | 11.36 | 11.43 | 11.23 | 11.26 | 1,133,928 | -0.05(-0.46%) |
Oct 08, 2012 | 11.40 | 11.45 | 11.31 | 11.31 | 250,936 | -0.09(-0.82%) |
Oct 05, 2012 | 11.45 | 11.58 | 11.36 | 11.40 | 1,242,363 | +0.04(+0.34%) |
Oct 04, 2012 | 11.42 | 11.49 | 11.28 | 11.36 | 1,363,922 | -0.01(-0.09%) |
Oct 03, 2012 | 11.12 | 11.40 | 11.09 | 11.37 | 978,533 | +0.31(+2.78%) |
Oct 02, 2012 | 11.06 | 11.14 | 10.96 | 11.07 | 608,803 | +0.07(+0.66%) |
Oct 01, 2012 | 11.05 | 11.24 | 10.95 | 10.99 | 1,015,597 | +0.02(+0.19%) |
Sep 28, 2012 | 10.94 | 11.09 | 10.84 | 10.97 | 574,617 | -0.06(-0.53%) |
Sep 27, 2012 | 10.72 | 11.16 | 10.66 | 11.03 | 791,495 | +0.37(+3.51%) |
Sep 26, 2012 | 10.68 | 10.73 | 10.57 | 10.66 | 453,630 | -0.05(-0.49%) |
Sep 25, 2012 | 10.82 | 10.82 | 10.63 | 10.71 | 874,284 | -0.06(-0.58%) |
Sep 24, 2012 | 10.63 | 10.87 | 10.59 | 10.77 | 532,758 | +0.02(+0.23%) |
Sep 21, 2012 | 10.80 | 10.88 | 10.71 | 10.75 | 835,575 | -0.00(-0.03%) |
Sep 20, 2012 | 10.75 | 10.81 | 10.61 | 10.75 | 585,447 | -0.08(-0.73%) |
Sep 19, 2012 | 10.91 | 10.95 | 10.78 | 10.83 | 595,329 | -0.08(-0.76%) |
Sep 18, 2012 | 10.94 | 10.97 | 10.85 | 10.91 | 751,048 | -0.03(-0.28%) |
Sep 17, 2012 | 10.95 | 10.98 | 10.85 | 10.95 | 714,166 | -0.05(-0.41%) |
Sep 14, 2012 | 10.95 | 11.14 | 10.87 | 10.99 | 692,770 | +0.12(+1.15%) |
Sep 13, 2012 | 10.70 | 10.89 | 10.58 | 10.87 | 1,197,986 | +0.19(+1.78%) |
Sep 12, 2012 | 10.78 | 10.93 | 10.61 | 10.68 | 1,472,539 | -0.09(-0.87%) |
Sep 11, 2012 | 10.93 | 10.95 | 10.75 | 10.77 | 565,099 | -0.14(-1.27%) |
Sep 10, 2012 | 10.89 | 11.05 | 10.88 | 10.91 | 480,032 | -0.02(-0.22%) |
Sep 07, 2012 | 10.99 | 11.05 | 10.90 | 10.93 | 842,963 | -0.02(-0.22%) |
Sep 06, 2012 | 10.78 | 10.97 | 10.70 | 10.96 | 1,272,818 | +0.27(+2.50%) |
Sep 05, 2012 | 10.65 | 10.71 | 10.46 | 10.69 | 890,198 | +0.00(+0.03%) |
Sep 04, 2012 | 10.52 | 10.73 | 10.40 | 10.69 | 1,148,540 | +0.16(+1.55%) |
Aug 31, 2012 | 10.49 | 10.56 | 10.45 | 10.52 | 1,067,411 | +0.11(+1.10%) |
Aug 30, 2012 | 10.35 | 10.57 | 10.13 | 10.41 | 2,044,324 | -0.23(-2.12%) |
Aug 29, 2012 | 11.02 | 11.04 | 10.44 | 10.63 | 3,140,516 | -0.37(-3.40%) |
Aug 27, 2012 | 11.10 | 11.10 | 10.95 | 11.01 | 578,342 | -0.06(-0.50%) |
Aug 24, 2012 | 10.95 | 11.17 | 10.94 | 11.06 | 749,636 | +0.12(+1.08%) |
Aug 23, 2012 | 11.02 | 11.05 | 10.90 | 10.95 | 1,384,726 | -0.14(-1.22%) |
Aug 22, 2012 | 10.98 | 11.08 | 10.91 | 11.08 | 780,986 | +0.05(+0.47%) |
Aug 21, 2012 | 11.07 | 11.12 | 10.95 | 11.03 | 1,165,847 | -0.00(-0.03%) |
Aug 20, 2012 | 11.17 | 11.24 | 10.99 | 11.03 | 1,494,492 | -0.13(-1.15%) |
Aug 17, 2012 | 11.13 | 11.22 | 11.11 | 11.16 | 678,522 | +0.04(+0.37%) |
Aug 16, 2012 | 10.99 | 11.16 | 10.93 | 11.12 | 957,365 | +0.15(+1.39%) |
Aug 15, 2012 | 10.86 | 11.00 | 10.85 | 10.97 | 1,039,631 | +0.04(+0.41%) |
Aug 14, 2012 | 10.71 | 10.94 | 10.69 | 10.92 | 1,775,006 | +0.30(+2.80%) |
Aug 13, 2012 | 10.62 | 10.64 | 10.42 | 10.62 | 694,122 | -0.04(-0.36%) |
Aug 10, 2012 | 10.62 | 10.69 | 10.61 | 10.66 | 675,929 | +0.02(+0.23%) |
Aug 09, 2012 | 10.47 | 10.70 | 10.47 | 10.64 | 1,408,284 | +0.16(+1.55%) |
Aug 08, 2012 | 10.42 | 10.51 | 10.34 | 10.48 | 1,717,978 | +0.06(+0.53%) |
Aug 07, 2012 | 10.37 | 10.54 | 10.32 | 10.42 | 2,011,185 | +0.15(+1.44%) |
Aug 06, 2012 | 10.24 | 10.51 | 10.22 | 10.27 | 1,306,320 | +0.07(+0.68%) |
Aug 03, 2012 | 9.765 | 10.37 | 9.762 | 10.20 | 3,925,082 | +0.52(+5.41%) |
Aug 02, 2012 | 9.341 | 9.886 | 9.269 | 9.679 | 4,085,640 | -0.09(-0.92%) |
Aug 01, 2012 | 9.765 | 9.869 | 9.600 | 9.769 | 3,105,401 | +0.07(+0.71%) |
Jul 31, 2012 | 9.748 | 9.827 | 9.683 | 9.700 | 1,052,739 | -0.11(-1.09%) |
Jul 30, 2012 | 9.786 | 9.817 | 9.631 | 9.807 | 525,560 | +0.03(+0.32%) |
Jul 27, 2012 | 9.586 | 9.803 | 9.586 | 9.776 | 1,391,069 | +0.31(+3.24%) |
Jul 26, 2012 | 9.465 | 9.631 | 9.369 | 9.469 | 1,416,146 | +0.20(+2.16%) |
Jul 25, 2012 | 9.445 | 9.583 | 9.224 | 9.269 | 1,199,386 | -0.14(-1.50%) |
Jul 24, 2012 | 9.445 | 9.552 | 9.341 | 9.410 | 551,002 | -0.02(-0.18%) |
Jul 23, 2012 | 9.510 | 9.510 | 9.148 | 9.428 | 1,295,598 | -0.18(-1.87%) |
Jul 20, 2012 | 9.772 | 9.810 | 9.555 | 9.607 | 804,691 | -0.25(-2.55%) |
Jul 19, 2012 | 9.789 | 9.920 | 9.745 | 9.858 | 1,122,554 | +0.12(+1.27%) |
Jul 18, 2012 | 9.600 | 9.841 | 9.600 | 9.734 | 1,106,438 | +0.11(+1.11%) |
Jul 17, 2012 | 9.652 | 9.652 | 9.486 | 9.627 | 1,140,816 | +0.00(+0.04%) |
Jul 16, 2012 | 9.783 | 9.783 | 9.548 | 9.624 | 1,356,317 | -0.19(-1.90%) |
Jul 13, 2012 | 9.683 | 9.838 | 9.652 | 9.810 | 968,126 | +0.18(+1.90%) |
Jul 12, 2012 | 9.803 | 9.814 | 9.579 | 9.627 | 1,786,641 | -0.29(-2.95%) |
Jul 11, 2012 | 9.700 | 9.941 | 9.624 | 9.920 | 2,143,962 | +0.24(+2.49%) |
Jul 10, 2012 | 9.627 | 9.810 | 9.621 | 9.679 | 994,828 | +0.09(+0.97%) |
Jul 09, 2012 | 9.534 | 9.658 | 9.431 | 9.586 | 1,267,852 | +0.04(+0.40%) |
Jul 06, 2012 | 9.541 | 9.607 | 9.438 | 9.548 | 670,173 | -0.11(-1.18%) |
Jul 05, 2012 | 9.517 | 9.727 | 9.393 | 9.662 | 1,473,576 | +0.21(+2.26%) |
Jul 03, 2012 | 9.417 | 9.603 | 9.341 | 9.448 | 796,904 | +0.12(+1.33%) |