Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.52 | 11.73 | 11.45 | 11.70 | 3,690,950 | +0.10(+0.88%) |
Jun 26, 2013 | 11.50 | 11.67 | 11.48 | 11.60 | 2,716,894 | +0.11(+0.98%) |
Jun 25, 2013 | 11.29 | 11.51 | 11.10 | 11.48 | 3,614,881 | +0.26(+2.28%) |
Jun 24, 2013 | 10.97 | 11.33 | 10.88 | 11.23 | 2,769,255 | +0.08(+0.74%) |
Jun 21, 2013 | 11.36 | 11.37 | 11.07 | 11.14 | 7,086,022 | -0.13(-1.18%) |
Jun 20, 2013 | 11.61 | 11.71 | 11.22 | 11.28 | 6,351,273 | -0.83(-6.82%) |
Jun 19, 2013 | 12.45 | 12.56 | 12.07 | 12.10 | 3,757,121 | -0.29(-2.32%) |
Jun 18, 2013 | 12.35 | 12.49 | 12.21 | 12.39 | 2,044,596 | +0.02(+0.17%) |
Jun 17, 2013 | 12.48 | 12.65 | 12.30 | 12.37 | 2,631,484 | -0.14(-1.11%) |
Jun 14, 2013 | 12.65 | 12.76 | 12.48 | 12.51 | 2,015,896 | -0.07(-0.57%) |
Jun 13, 2013 | 12.34 | 12.64 | 12.34 | 12.58 | 2,549,686 | +0.19(+1.53%) |
Jun 12, 2013 | 12.57 | 12.63 | 12.26 | 12.39 | 2,109,117 | -0.22(-1.71%) |
Jun 11, 2013 | 12.65 | 12.80 | 12.52 | 12.61 | 2,194,936 | -0.38(-2.92%) |
Jun 10, 2013 | 12.69 | 13.04 | 12.67 | 12.98 | 2,931,567 | +0.18(+1.44%) |
Jun 07, 2013 | 12.74 | 12.85 | 12.62 | 12.80 | 1,410,267 | -0.24(-1.85%) |
Jun 06, 2013 | 12.88 | 13.04 | 12.71 | 13.04 | 2,116,134 | +0.09(+0.71%) |
Jun 05, 2013 | 13.04 | 13.07 | 12.84 | 12.95 | 2,478,720 | -0.04(-0.28%) |
Jun 04, 2013 | 12.95 | 13.02 | 12.79 | 12.98 | 2,078,585 | +0.12(+0.96%) |
Jun 03, 2013 | 12.63 | 12.89 | 12.50 | 12.86 | 1,582,297 | +0.19(+1.54%) |
May 31, 2013 | 12.99 | 12.99 | 12.55 | 12.67 | 3,496,741 | -0.31(-2.41%) |
May 30, 2013 | 13.06 | 13.09 | 12.82 | 12.98 | 1,661,804 | -0.09(-0.71%) |
May 29, 2013 | 13.52 | 13.52 | 13.04 | 13.07 | 2,089,283 | -0.56(-4.14%) |
May 28, 2013 | 13.73 | 13.84 | 13.60 | 13.64 | 1,487,457 | -0.09(-0.63%) |
May 24, 2013 | 13.66 | 13.73 | 13.46 | 13.72 | 1,670,920 | +0.12(+0.87%) |
May 23, 2013 | 13.50 | 13.66 | 13.38 | 13.60 | 2,207,251 | +0.06(+0.45%) |
May 22, 2013 | 13.66 | 13.78 | 13.47 | 13.54 | 1,780,283 | -0.06(-0.41%) |
May 21, 2013 | 13.53 | 13.63 | 13.43 | 13.60 | 1,819,141 | -0.03(-0.19%) |
May 20, 2013 | 13.60 | 13.69 | 13.55 | 13.63 | 1,303,833 | +0.03(+0.23%) |
May 17, 2013 | 13.54 | 13.59 | 13.47 | 13.59 | 1,431,528 | -0.01(-0.04%) |
May 16, 2013 | 13.74 | 13.81 | 13.58 | 13.60 | 1,779,185 | -0.16(-1.19%) |
May 15, 2013 | 13.60 | 13.76 | 13.59 | 13.76 | 1,917,512 | +0.18(+1.32%) |
May 13, 2013 | 13.47 | 13.61 | 13.37 | 13.58 | 1,842,995 | +0.22(+1.65%) |
May 10, 2013 | 13.40 | 13.44 | 13.20 | 13.36 | 2,835,336 | -0.03(-0.23%) |
May 09, 2013 | 13.61 | 13.62 | 13.36 | 13.39 | 3,404,496 | -0.24(-1.73%) |
May 08, 2013 | 13.46 | 13.63 | 13.43 | 13.63 | 2,018,617 | +0.17(+1.26%) |
May 07, 2013 | 13.52 | 13.61 | 13.26 | 13.46 | 2,404,882 | -0.25(-1.79%) |
May 06, 2013 | 13.75 | 13.87 | 13.66 | 13.71 | 1,477,559 | -0.04(-0.26%) |
May 03, 2013 | 13.78 | 13.86 | 13.72 | 13.74 | 1,713,745 | +0.07(+0.52%) |
May 02, 2013 | 13.64 | 13.78 | 13.57 | 13.67 | 1,591,103 | +0.07(+0.49%) |
May 01, 2013 | 13.63 | 13.67 | 13.51 | 13.60 | 1,133,158 | -0.02(-0.15%) |
Apr 30, 2013 | 13.52 | 13.71 | 13.38 | 13.63 | 2,603,996 | +0.11(+0.83%) |
Apr 29, 2013 | 13.58 | 13.58 | 13.35 | 13.51 | 1,482,356 | +0.06(+0.42%) |
Apr 26, 2013 | 13.68 | 13.81 | 13.39 | 13.46 | 1,335,448 | -0.35(-2.56%) |
Apr 25, 2013 | 13.60 | 13.84 | 13.53 | 13.81 | 1,837,732 | +0.22(+1.58%) |
Apr 24, 2013 | 13.51 | 13.63 | 13.50 | 13.59 | 925,210 | +0.08(+0.57%) |
Apr 23, 2013 | 13.51 | 13.55 | 13.34 | 13.52 | 1,731,299 | +0.11(+0.80%) |
Apr 22, 2013 | 13.34 | 13.43 | 13.19 | 13.41 | 2,513,896 | +0.15(+1.16%) |
Apr 19, 2013 | 13.28 | 13.46 | 13.17 | 13.26 | 1,934,509 | +0.08(+0.58%) |
Apr 18, 2013 | 13.31 | 13.36 | 13.10 | 13.18 | 1,195,841 | -0.07(-0.54%) |
Apr 17, 2013 | 13.36 | 13.45 | 13.22 | 13.25 | 3,571,673 | -0.49(-3.54%) |
Apr 16, 2013 | 13.45 | 13.74 | 13.40 | 13.74 | 2,215,772 | +0.45(+3.40%) |
Apr 15, 2013 | 13.51 | 13.64 | 13.27 | 13.29 | 2,327,151 | -0.37(-2.70%) |
Apr 12, 2013 | 13.59 | 13.72 | 13.35 | 13.66 | 1,837,116 | +0.20(+1.49%) |
Apr 11, 2013 | 13.65 | 13.78 | 13.39 | 13.46 | 1,950,273 | -0.18(-1.35%) |
Apr 10, 2013 | 13.50 | 13.65 | 13.49 | 13.64 | 2,220,282 | +0.32(+2.39%) |
Apr 09, 2013 | 13.44 | 13.45 | 13.27 | 13.32 | 2,447,985 | -0.09(-0.69%) |
Apr 08, 2013 | 13.23 | 13.43 | 13.07 | 13.42 | 1,938,629 | +0.28(+2.15%) |
Apr 05, 2013 | 13.08 | 13.18 | 12.95 | 13.13 | 2,423,181 | -0.14(-1.08%) |
Apr 04, 2013 | 13.29 | 13.37 | 13.22 | 13.28 | 1,339,894 | +0.00(+0.00%) |
Apr 03, 2013 | 13.40 | 13.52 | 13.23 | 13.28 | 1,550,669 | -0.08(-0.61%) |
Apr 02, 2013 | 13.53 | 13.53 | 13.35 | 13.36 | 2,497,956 | -0.14(-1.03%) |
Apr 01, 2013 | 13.64 | 13.72 | 13.46 | 13.50 | 1,448,557 | -0.18(-1.31%) |
Mar 28, 2013 | 13.66 | 13.72 | 13.48 | 13.68 | 1,752,469 | +0.10(+0.76%) |
Mar 27, 2013 | 13.48 | 13.66 | 13.48 | 13.57 | 1,481,084 | -0.03(-0.19%) |
Mar 26, 2013 | 13.50 | 13.70 | 13.48 | 13.60 | 1,638,728 | +0.19(+1.45%) |
Mar 25, 2013 | 13.56 | 13.71 | 13.37 | 13.40 | 1,773,397 | -0.18(-1.36%) |
Mar 22, 2013 | 13.44 | 13.59 | 13.34 | 13.59 | 1,816,055 | +0.20(+1.49%) |
Mar 21, 2013 | 13.50 | 13.54 | 13.35 | 13.39 | 2,005,477 | -0.13(-0.99%) |
Mar 20, 2013 | 13.62 | 13.69 | 13.50 | 13.52 | 2,107,710 | -0.02(-0.11%) |
Mar 19, 2013 | 13.62 | 13.73 | 13.42 | 13.54 | 2,817,057 | -0.06(-0.41%) |
Mar 18, 2013 | 13.56 | 13.67 | 13.46 | 13.59 | 2,354,784 | +0.03(+0.23%) |
Mar 15, 2013 | 13.66 | 13.70 | 13.51 | 13.56 | 2,511,542 | -0.07(-0.53%) |
Mar 14, 2013 | 13.83 | 13.84 | 13.56 | 13.64 | 4,088,063 | -0.13(-0.97%) |
Mar 13, 2013 | 14.01 | 14.02 | 13.74 | 13.77 | 3,425,786 | -0.20(-1.43%) |
Mar 12, 2013 | 14.14 | 14.18 | 13.93 | 13.97 | 1,775,968 | -0.21(-1.48%) |
Mar 11, 2013 | 14.18 | 14.20 | 14.06 | 14.18 | 2,999,312 | +0.08(+0.58%) |
Mar 08, 2013 | 14.03 | 14.17 | 13.99 | 14.10 | 2,136,276 | +0.16(+1.14%) |
Mar 07, 2013 | 13.74 | 13.97 | 13.71 | 13.94 | 1,654,586 | +0.15(+1.12%) |
Mar 06, 2013 | 13.75 | 13.88 | 13.69 | 13.78 | 2,095,055 | +0.16(+1.17%) |
Mar 05, 2013 | 13.67 | 13.75 | 13.59 | 13.63 | 2,907,361 | +0.01(+0.04%) |
Mar 04, 2013 | 13.58 | 13.66 | 13.52 | 13.62 | 1,760,664 | +0.01(+0.04%) |
Mar 01, 2013 | 13.44 | 13.63 | 13.36 | 13.62 | 3,389,658 | +0.10(+0.76%) |
Feb 28, 2013 | 13.57 | 13.69 | 13.49 | 13.51 | 2,137,569 | -0.12(-0.86%) |
Feb 27, 2013 | 13.39 | 13.65 | 13.37 | 13.63 | 4,057,079 | +0.31(+2.35%) |
Feb 26, 2013 | 13.09 | 13.34 | 12.99 | 13.32 | 4,635,145 | +0.79(+6.35%) |
Feb 22, 2013 | 12.65 | 12.73 | 12.42 | 12.52 | 3,099,940 | -0.05(-0.37%) |
Feb 21, 2013 | 12.61 | 12.71 | 12.49 | 12.57 | 2,797,744 | -0.01(-0.08%) |
Feb 20, 2013 | 12.86 | 12.92 | 12.56 | 12.58 | 2,874,600 | -0.28(-2.19%) |
Feb 19, 2013 | 12.69 | 12.89 | 12.64 | 12.86 | 2,698,744 | +0.18(+1.41%) |
Feb 15, 2013 | 12.86 | 12.93 | 12.58 | 12.68 | 2,526,050 | -0.33(-2.52%) |
Feb 14, 2013 | 13.07 | 13.09 | 12.92 | 13.01 | 2,671,382 | -0.12(-0.90%) |
Feb 13, 2013 | 13.03 | 13.19 | 12.98 | 13.13 | 2,235,653 | +0.11(+0.83%) |
Feb 12, 2013 | 13.04 | 13.08 | 12.87 | 13.02 | 1,293,488 | -0.06(-0.47%) |
Feb 11, 2013 | 12.99 | 13.11 | 12.97 | 13.08 | 1,207,150 | +0.04(+0.31%) |
Feb 08, 2013 | 13.18 | 13.18 | 12.92 | 13.04 | 1,430,395 | -0.02(-0.16%) |
Feb 07, 2013 | 13.16 | 13.17 | 12.94 | 13.06 | 1,757,363 | +0.06(+0.43%) |
Feb 06, 2013 | 12.98 | 13.10 | 12.87 | 13.01 | 2,272,687 | +0.02(+0.12%) |
Feb 04, 2013 | 13.04 | 13.07 | 12.93 | 12.99 | 1,804,184 | -0.04(-0.28%) |
Feb 01, 2013 | 12.97 | 13.10 | 12.92 | 13.03 | 2,061,457 | +0.12(+0.91%) |
Jan 31, 2013 | 12.86 | 12.97 | 12.77 | 12.91 | 2,483,419 | +0.10(+0.80%) |
Jan 30, 2013 | 12.86 | 12.88 | 12.72 | 12.81 | 1,696,744 | -0.05(-0.36%) |
Jan 29, 2013 | 12.77 | 12.90 | 12.65 | 12.85 | 2,177,786 | +0.18(+1.42%) |
Jan 28, 2013 | 12.72 | 12.77 | 12.64 | 12.67 | 1,816,993 | +0.05(+0.37%) |
Jan 25, 2013 | 12.70 | 12.79 | 12.54 | 12.63 | 1,090,459 | -0.04(-0.28%) |
Jan 24, 2013 | 12.78 | 12.95 | 12.63 | 12.66 | 2,456,112 | -0.02(-0.16%) |
Jan 23, 2013 | 12.67 | 12.74 | 12.64 | 12.68 | 2,409,880 | +0.06(+0.45%) |
Jan 22, 2013 | 12.62 | 12.66 | 12.45 | 12.63 | 4,973,629 | -0.37(-2.88%) |
Jan 18, 2013 | 13.03 | 13.09 | 12.91 | 13.00 | 5,206,423 | -0.22(-1.67%) |
Jan 17, 2013 | 13.16 | 13.28 | 13.03 | 13.22 | 3,818,003 | +0.11(+0.82%) |
Jan 16, 2013 | 12.96 | 13.13 | 12.87 | 13.11 | 2,836,397 | +0.09(+0.67%) |
Jan 15, 2013 | 12.95 | 13.03 | 12.92 | 13.03 | 1,899,123 | +0.03(+0.20%) |
Jan 14, 2013 | 12.97 | 13.01 | 12.78 | 13.00 | 1,783,241 | +0.17(+1.36%) |
Jan 11, 2013 | 12.84 | 12.86 | 12.72 | 12.83 | 2,168,739 | +0.10(+0.81%) |
Jan 10, 2013 | 12.65 | 12.75 | 12.59 | 12.72 | 1,748,688 | +0.17(+1.35%) |
Jan 09, 2013 | 12.52 | 12.62 | 12.49 | 12.55 | 1,806,459 | -0.11(-0.85%) |
Jan 08, 2013 | 12.55 | 12.66 | 12.51 | 12.66 | 1,454,992 | -0.03(-0.20%) |
Jan 07, 2013 | 12.62 | 12.71 | 12.58 | 12.69 | 1,380,638 | +0.07(+0.53%) |
Jan 04, 2013 | 12.49 | 12.65 | 12.37 | 12.62 | 1,780,619 | +0.00(+0.00%) |
Jan 03, 2013 | 12.53 | 12.69 | 12.45 | 12.62 | 2,168,073 | +0.15(+1.23%) |
Jan 02, 2013 | 12.55 | 12.62 | 12.36 | 12.47 | 4,021,053 | +0.13(+1.08%) |
Dec 31, 2012 | 12.25 | 12.38 | 12.18 | 12.33 | 1,954,536 | -0.01(-0.08%) |
Dec 28, 2012 | 12.11 | 12.38 | 12.09 | 12.34 | 2,894,336 | +0.11(+0.88%) |
Dec 27, 2012 | 12.22 | 12.25 | 12.04 | 12.24 | 2,453,878 | +0.09(+0.76%) |
Dec 26, 2012 | 12.22 | 12.32 | 12.11 | 12.14 | 4,024,048 | +0.29(+2.47%) |
Dec 24, 2012 | 11.59 | 12.01 | 11.59 | 11.85 | 656,166 | -0.18(-1.49%) |
Dec 21, 2012 | 12.01 | 12.06 | 11.92 | 12.03 | 2,822,578 | -0.01(-0.04%) |
Dec 20, 2012 | 11.84 | 12.09 | 11.75 | 12.04 | 3,808,079 | +0.18(+1.56%) |
Dec 19, 2012 | 11.68 | 11.97 | 11.63 | 11.85 | 2,276,980 | +0.24(+2.07%) |
Dec 18, 2012 | 11.40 | 11.62 | 11.35 | 11.61 | 1,916,819 | +0.16(+1.43%) |
Dec 17, 2012 | 11.49 | 11.59 | 11.35 | 11.45 | 3,781,590 | -0.07(-0.62%) |
Dec 14, 2012 | 11.32 | 11.56 | 11.22 | 11.52 | 2,293,743 | +0.16(+1.40%) |
Dec 13, 2012 | 11.24 | 11.42 | 11.21 | 11.36 | 2,229,389 | +0.09(+0.82%) |
Dec 12, 2012 | 11.19 | 11.29 | 11.12 | 11.27 | 2,518,791 | +0.00(+0.00%) |
Dec 11, 2012 | 11.13 | 11.30 | 11.13 | 11.27 | 2,401,706 | +0.13(+1.15%) |
Dec 10, 2012 | 11.14 | 11.29 | 11.12 | 11.14 | 2,296,953 | -0.09(-0.82%) |
Dec 07, 2012 | 11.19 | 11.24 | 11.15 | 11.23 | 1,406,033 | +0.08(+0.74%) |
Dec 06, 2012 | 11.07 | 11.21 | 11.06 | 11.15 | 2,777,901 | -0.02(-0.14%) |
Dec 05, 2012 | 11.19 | 11.24 | 11.09 | 11.16 | 3,258,077 | +0.31(+2.88%) |
Dec 04, 2012 | 10.96 | 10.99 | 10.80 | 10.85 | 3,697,415 | -0.39(-3.51%) |
Nov 30, 2012 | 11.26 | 11.33 | 11.17 | 11.25 | 3,872,614 | -0.27(-2.36%) |
Nov 29, 2012 | 11.39 | 11.56 | 11.34 | 11.52 | 2,306,683 | +0.02(+0.13%) |
Nov 28, 2012 | 11.22 | 11.51 | 11.22 | 11.50 | 1,649,958 | +0.12(+1.04%) |
Nov 27, 2012 | 11.41 | 11.46 | 11.32 | 11.39 | 2,846,707 | -0.02(-0.18%) |
Nov 26, 2012 | 11.62 | 11.63 | 11.33 | 11.41 | 4,175,511 | -0.53(-4.42%) |
Nov 23, 2012 | 11.69 | 11.93 | 11.65 | 11.93 | 1,670,048 | +0.18(+1.53%) |
Nov 21, 2012 | 11.68 | 11.75 | 11.59 | 11.75 | 3,165,970 | -0.14(-1.16%) |
Nov 20, 2012 | 11.85 | 11.95 | 11.80 | 11.89 | 1,084,494 | +0.05(+0.43%) |
Nov 19, 2012 | 11.69 | 11.85 | 11.67 | 11.84 | 2,305,062 | +0.21(+1.76%) |
Nov 16, 2012 | 11.68 | 11.68 | 11.48 | 11.64 | 2,978,470 | -0.03(-0.26%) |
Nov 15, 2012 | 11.83 | 11.83 | 11.63 | 11.67 | 1,531,007 | -0.15(-1.30%) |
Nov 14, 2012 | 11.83 | 11.88 | 11.76 | 11.82 | 1,923,643 | -0.02(-0.13%) |
Nov 13, 2012 | 11.85 | 11.95 | 11.76 | 11.84 | 3,613,445 | -0.13(-1.11%) |
Nov 12, 2012 | 11.78 | 11.99 | 11.77 | 11.97 | 2,655,060 | +0.23(+1.97%) |
Nov 09, 2012 | 11.64 | 11.78 | 11.62 | 11.74 | 3,274,889 | -0.02(-0.17%) |
Nov 08, 2012 | 11.87 | 11.95 | 11.65 | 11.76 | 4,623,376 | -0.03(-0.22%) |
Nov 07, 2012 | 11.62 | 11.81 | 11.57 | 11.79 | 5,515,007 | +0.13(+1.10%) |
Nov 06, 2012 | 11.44 | 11.67 | 11.38 | 11.66 | 4,075,913 | +0.48(+4.31%) |
Nov 05, 2012 | 11.28 | 11.32 | 11.15 | 11.17 | 3,268,053 | -0.08(-0.68%) |
Nov 02, 2012 | 11.56 | 11.56 | 11.19 | 11.25 | 1,759,999 | -0.14(-1.26%) |
Nov 01, 2012 | 11.26 | 11.51 | 11.23 | 11.40 | 1,848,376 | +0.11(+0.95%) |
Oct 31, 2012 | 11.12 | 11.38 | 11.04 | 11.29 | 3,918,079 | +0.27(+2.47%) |
Oct 26, 2012 | 10.99 | 11.02 | 11.02 | 11.02 | 3,212,760 | -0.04(-0.37%) |
Oct 25, 2012 | 10.99 | 11.10 | 10.93 | 11.06 | 3,260,314 | +0.06(+0.56%) |
Oct 24, 2012 | 11.19 | 11.24 | 10.95 | 11.00 | 3,591,253 | -0.08(-0.69%) |
Oct 23, 2012 | 11.11 | 11.19 | 11.04 | 11.07 | 3,677,704 | -0.12(-1.05%) |
Oct 19, 2012 | 11.37 | 11.39 | 11.17 | 11.19 | 2,409,449 | -0.18(-1.62%) |
Oct 18, 2012 | 11.43 | 11.48 | 11.29 | 11.37 | 4,173,410 | -0.01(-0.04%) |
Oct 17, 2012 | 11.45 | 11.49 | 11.30 | 11.38 | 4,627,319 | -0.02(-0.18%) |
Oct 16, 2012 | 11.28 | 11.42 | 11.18 | 11.40 | 3,793,837 | +0.20(+1.78%) |
Oct 15, 2012 | 11.31 | 11.33 | 11.17 | 11.20 | 4,502,950 | +0.02(+0.18%) |
Oct 12, 2012 | 11.34 | 11.42 | 11.16 | 11.18 | 1,942,564 | -0.13(-1.18%) |
Oct 11, 2012 | 11.40 | 11.43 | 11.29 | 11.31 | 2,896,021 | +0.07(+0.59%) |
Oct 10, 2012 | 11.31 | 11.32 | 11.20 | 11.25 | 3,403,198 | -0.09(-0.77%) |
Oct 09, 2012 | 11.44 | 11.47 | 11.25 | 11.33 | 2,326,591 | -0.15(-1.29%) |
Oct 08, 2012 | 11.49 | 11.54 | 11.32 | 11.48 | 2,468,577 | +0.02(+0.18%) |
Oct 05, 2012 | 11.37 | 11.53 | 11.36 | 11.46 | 3,205,322 | +0.17(+1.54%) |
Oct 04, 2012 | 11.03 | 11.38 | 11.00 | 11.29 | 3,913,886 | +0.26(+2.32%) |
Oct 03, 2012 | 11.25 | 11.25 | 10.93 | 11.03 | 4,094,110 | -0.16(-1.46%) |
Oct 02, 2012 | 11.27 | 11.35 | 11.15 | 11.20 | 2,645,189 | -0.08(-0.73%) |
Oct 01, 2012 | 11.13 | 11.37 | 11.13 | 11.28 | 3,329,033 | +0.13(+1.20%) |
Sep 28, 2012 | 10.88 | 11.26 | 10.83 | 11.14 | 4,082,160 | +0.15(+1.40%) |
Sep 27, 2012 | 11.10 | 11.12 | 10.90 | 10.99 | 3,956,373 | -0.06(-0.56%) |
Sep 26, 2012 | 11.05 | 11.07 | 10.89 | 11.05 | 3,533,121 | +0.03(+0.28%) |
Sep 25, 2012 | 11.25 | 11.25 | 11.02 | 11.02 | 3,590,771 | -0.13(-1.19%) |
Sep 24, 2012 | 11.19 | 11.22 | 11.07 | 11.15 | 2,206,984 | -0.05(-0.46%) |
Sep 21, 2012 | 11.13 | 11.34 | 11.11 | 11.21 | 2,552,397 | -0.01(-0.05%) |
Sep 20, 2012 | 11.15 | 11.25 | 10.96 | 11.21 | 4,721,206 | -0.15(-1.31%) |
Sep 19, 2012 | 11.43 | 11.43 | 11.30 | 11.36 | 4,279,011 | -0.04(-0.36%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.40 | 5,439,986 | -0.10(-0.89%) |
Sep 17, 2012 | 11.58 | 11.70 | 11.47 | 11.50 | 4,001,508 | -0.15(-1.32%) |
Sep 14, 2012 | 11.74 | 11.79 | 11.61 | 11.66 | 7,190,483 | -0.06(-0.48%) |
Sep 13, 2012 | 11.82 | 11.84 | 11.66 | 11.71 | 5,778,384 | -0.11(-0.95%) |
Sep 12, 2012 | 11.76 | 11.89 | 11.64 | 11.83 | 5,110,292 | +0.17(+1.45%) |
Sep 11, 2012 | 11.51 | 11.70 | 11.38 | 11.66 | 2,810,700 | +0.15(+1.29%) |
Sep 10, 2012 | 11.54 | 11.66 | 11.48 | 11.51 | 3,078,354 | -0.20(-1.71%) |
Sep 07, 2012 | 11.62 | 11.75 | 11.57 | 11.71 | 3,181,553 | +0.18(+1.60%) |
Sep 06, 2012 | 11.34 | 11.63 | 11.21 | 11.52 | 5,571,286 | +0.31(+2.79%) |
Sep 05, 2012 | 11.15 | 11.23 | 11.08 | 11.21 | 2,485,026 | +0.13(+1.20%) |
Sep 04, 2012 | 11.23 | 11.24 | 11.01 | 11.08 | 4,232,986 | +0.12(+1.12%) |
Aug 31, 2012 | 11.02 | 11.03 | 10.78 | 10.95 | 3,389,076 | +0.01(+0.09%) |
Aug 30, 2012 | 11.07 | 11.08 | 10.88 | 10.94 | 3,258,949 | -0.14(-1.25%) |
Aug 29, 2012 | 11.32 | 11.32 | 11.04 | 11.08 | 2,696,102 | -0.40(-3.48%) |
Aug 27, 2012 | 11.52 | 11.55 | 11.45 | 11.48 | 2,695,240 | -0.04(-0.36%) |
Aug 24, 2012 | 11.66 | 11.72 | 11.50 | 11.52 | 5,642,712 | -0.14(-1.19%) |
Aug 23, 2012 | 11.79 | 11.79 | 11.59 | 11.66 | 3,339,487 | -0.09(-0.74%) |
Aug 22, 2012 | 12.03 | 12.08 | 11.73 | 11.75 | 5,727,098 | -0.22(-1.80%) |
Aug 21, 2012 | 12.34 | 12.38 | 11.79 | 11.96 | 6,520,337 | -0.49(-3.91%) |
Aug 20, 2012 | 12.65 | 12.65 | 12.41 | 12.45 | 2,723,130 | -0.19(-1.50%) |
Aug 17, 2012 | 12.62 | 12.71 | 12.54 | 12.64 | 2,690,724 | -0.01(-0.08%) |
Aug 16, 2012 | 12.65 | 12.66 | 12.47 | 12.65 | 2,647,799 | +0.00(+0.00%) |
Aug 15, 2012 | 12.57 | 12.68 | 12.38 | 12.65 | 3,288,595 | +0.10(+0.82%) |
Aug 14, 2012 | 12.57 | 12.66 | 12.53 | 12.55 | 3,185,890 | -0.01(-0.08%) |
Aug 13, 2012 | 12.68 | 12.71 | 12.44 | 12.56 | 2,603,841 | -0.26(-2.00%) |
Aug 10, 2012 | 12.55 | 12.85 | 12.53 | 12.82 | 2,462,908 | +0.22(+1.75%) |
Aug 09, 2012 | 12.50 | 12.68 | 12.50 | 12.59 | 1,627,359 | +0.10(+0.78%) |
Aug 08, 2012 | 12.31 | 12.55 | 12.27 | 12.50 | 2,133,739 | +0.14(+1.16%) |
Aug 07, 2012 | 12.54 | 12.61 | 12.33 | 12.35 | 2,125,823 | -0.07(-0.58%) |
Aug 06, 2012 | 12.32 | 12.49 | 12.32 | 12.43 | 2,166,029 | +0.10(+0.83%) |
Aug 03, 2012 | 12.27 | 12.44 | 12.26 | 12.32 | 2,500,303 | +0.32(+2.69%) |
Aug 02, 2012 | 11.96 | 12.15 | 11.86 | 12.00 | 2,339,640 | -0.09(-0.72%) |
Aug 01, 2012 | 12.04 | 12.18 | 11.95 | 12.09 | 2,052,469 | +0.12(+0.99%) |
Jul 31, 2012 | 12.00 | 12.01 | 11.82 | 11.97 | 3,567,279 | -0.04(-0.30%) |
Jul 30, 2012 | 11.88 | 12.03 | 11.84 | 12.01 | 2,181,483 | -0.08(-0.64%) |
Jul 27, 2012 | 12.13 | 12.14 | 11.89 | 12.08 | 3,377,042 | +0.23(+1.95%) |
Jul 26, 2012 | 11.67 | 11.89 | 11.60 | 11.85 | 5,239,634 | +0.49(+4.33%) |
Jul 25, 2012 | 11.55 | 11.55 | 11.29 | 11.36 | 4,108,806 | -0.15(-1.34%) |
Jul 24, 2012 | 11.69 | 11.73 | 11.42 | 11.51 | 2,647,475 | -0.10(-0.88%) |
Jul 23, 2012 | 11.81 | 11.81 | 11.57 | 11.62 | 2,622,042 | -0.28(-2.33%) |
Jul 20, 2012 | 12.00 | 12.03 | 11.83 | 11.89 | 3,760,223 | -0.21(-1.69%) |
Jul 19, 2012 | 12.31 | 12.34 | 12.09 | 12.10 | 5,111,082 | -0.21(-1.71%) |
Jul 18, 2012 | 12.18 | 12.44 | 11.98 | 12.31 | 6,345,497 | +0.09(+0.71%) |
Jul 17, 2012 | 12.16 | 12.24 | 12.07 | 12.22 | 4,956,018 | +0.17(+1.40%) |
Jul 16, 2012 | 12.20 | 12.22 | 11.95 | 12.05 | 4,731,312 | -0.18(-1.47%) |
Jul 13, 2012 | 12.46 | 12.52 | 12.20 | 12.23 | 5,158,635 | -0.31(-2.49%) |
Jul 12, 2012 | 12.39 | 12.66 | 12.33 | 12.54 | 3,506,036 | -0.22(-1.73%) |
Jul 11, 2012 | 12.90 | 13.02 | 12.67 | 12.76 | 3,790,596 | -0.18(-1.43%) |
Jul 10, 2012 | 13.04 | 13.20 | 12.88 | 12.95 | 4,260,063 | +0.07(+0.56%) |
Jul 09, 2012 | 13.01 | 13.01 | 12.85 | 12.88 | 2,381,311 | -0.07(-0.52%) |
Jul 06, 2012 | 12.85 | 12.94 | 12.68 | 12.94 | 3,059,178 | -0.03(-0.20%) |
Jul 05, 2012 | 13.02 | 13.14 | 12.85 | 12.97 | 2,931,575 | -0.16(-1.21%) |
Jul 03, 2012 | 13.18 | 13.19 | 13.06 | 13.13 | 2,264,080 | -0.03(-0.19%) |