Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.37 | 14.49 | 14.30 | 14.48 | 3,999,579 | +0.11(+0.74%) |
Mar 27, 2013 | 14.32 | 14.41 | 14.27 | 14.37 | 4,597,558 | -0.08(-0.57%) |
Mar 26, 2013 | 14.32 | 14.50 | 14.31 | 14.46 | 2,476,485 | +0.19(+1.35%) |
Mar 25, 2013 | 14.33 | 14.36 | 14.16 | 14.26 | 4,521,010 | +0.01(+0.06%) |
Mar 22, 2013 | 14.17 | 14.27 | 14.08 | 14.26 | 2,551,723 | +0.19(+1.32%) |
Mar 21, 2013 | 14.17 | 14.23 | 14.05 | 14.07 | 3,046,285 | -0.25(-1.73%) |
Mar 20, 2013 | 14.30 | 14.36 | 14.20 | 14.32 | 3,478,176 | +0.13(+0.92%) |
Mar 19, 2013 | 14.25 | 14.25 | 14.01 | 14.19 | 4,466,450 | +0.00(+0.03%) |
Mar 18, 2013 | 14.10 | 14.26 | 14.04 | 14.18 | 3,545,765 | -0.10(-0.72%) |
Mar 15, 2013 | 14.39 | 14.51 | 14.22 | 14.29 | 6,760,070 | -0.18(-1.25%) |
Mar 14, 2013 | 14.50 | 14.72 | 14.46 | 14.47 | 4,173,993 | +0.04(+0.30%) |
Mar 13, 2013 | 14.49 | 14.55 | 14.40 | 14.43 | 4,832,542 | -0.08(-0.54%) |
Mar 12, 2013 | 14.49 | 14.63 | 14.40 | 14.50 | 5,300,843 | -0.05(-0.33%) |
Mar 11, 2013 | 14.43 | 14.56 | 14.41 | 14.55 | 3,457,516 | +0.04(+0.27%) |
Mar 08, 2013 | 14.56 | 14.65 | 14.48 | 14.51 | 4,603,096 | +0.04(+0.24%) |
Mar 07, 2013 | 14.53 | 14.57 | 14.39 | 14.48 | 4,159,382 | -0.01(-0.05%) |
Mar 06, 2013 | 14.55 | 14.57 | 14.40 | 14.48 | 3,550,694 | -0.06(-0.38%) |
Mar 05, 2013 | 14.39 | 14.56 | 14.38 | 14.54 | 4,610,244 | +0.23(+1.60%) |
Mar 04, 2013 | 14.42 | 14.43 | 14.25 | 14.31 | 3,992,398 | -0.05(-0.33%) |
Mar 01, 2013 | 14.33 | 14.44 | 14.17 | 14.36 | 5,871,201 | -0.00(-0.03%) |
Feb 28, 2013 | 14.54 | 14.61 | 14.36 | 14.36 | 4,114,753 | -0.10(-0.71%) |
Feb 27, 2013 | 14.33 | 14.54 | 14.27 | 14.46 | 5,566,330 | +0.11(+0.80%) |
Feb 26, 2013 | 14.29 | 14.39 | 14.19 | 14.35 | 8,731,610 | +0.13(+0.91%) |
Feb 25, 2013 | 14.57 | 14.67 | 14.21 | 14.22 | 5,178,323 | -0.30(-2.06%) |
Feb 22, 2013 | 14.39 | 14.56 | 14.31 | 14.52 | 5,078,187 | +0.29(+2.02%) |
Feb 21, 2013 | 14.39 | 14.39 | 14.11 | 14.23 | 6,158,410 | -0.12(-0.85%) |
Feb 20, 2013 | 14.60 | 14.67 | 14.34 | 14.35 | 4,591,778 | -0.28(-1.88%) |
Feb 19, 2013 | 14.47 | 14.65 | 14.37 | 14.63 | 6,660,338 | +0.17(+1.17%) |
Feb 15, 2013 | 14.53 | 14.60 | 14.35 | 14.46 | 5,436,517 | -0.10(-0.66%) |
Feb 14, 2013 | 14.25 | 14.68 | 14.24 | 14.56 | 7,667,534 | +0.21(+1.50%) |
Feb 13, 2013 | 14.23 | 14.38 | 14.23 | 14.34 | 5,720,377 | +0.06(+0.41%) |
Feb 12, 2013 | 14.15 | 14.29 | 14.13 | 14.28 | 7,536,486 | +0.07(+0.49%) |
Feb 11, 2013 | 14.12 | 14.22 | 14.06 | 14.21 | 9,099,620 | +0.02(+0.14%) |
Feb 08, 2013 | 14.43 | 14.58 | 14.00 | 14.19 | 15,487,954 | +0.96(+7.22%) |
Feb 07, 2013 | 13.56 | 13.56 | 13.20 | 13.24 | 5,224,458 | -0.20(-1.48%) |
Feb 06, 2013 | 13.25 | 13.44 | 13.21 | 13.44 | 4,506,824 | +0.18(+1.32%) |
Feb 04, 2013 | 13.60 | 13.60 | 13.24 | 13.26 | 4,537,348 | -0.20(-1.51%) |
Feb 01, 2013 | 13.23 | 13.46 | 13.14 | 13.46 | 6,227,959 | +0.42(+3.20%) |
Jan 31, 2013 | 13.16 | 13.23 | 13.04 | 13.05 | 4,492,641 | -0.12(-0.95%) |
Jan 30, 2013 | 13.09 | 13.22 | 13.08 | 13.17 | 3,387,990 | +0.07(+0.57%) |
Jan 29, 2013 | 13.11 | 13.14 | 13.00 | 13.10 | 1,970,286 | -0.05(-0.42%) |
Jan 28, 2013 | 13.08 | 13.24 | 13.02 | 13.15 | 3,523,653 | +0.16(+1.26%) |
Jan 25, 2013 | 12.98 | 13.07 | 12.95 | 12.99 | 4,677,177 | +0.02(+0.15%) |
Jan 24, 2013 | 12.95 | 13.02 | 12.86 | 12.97 | 3,495,947 | +0.04(+0.30%) |
Jan 23, 2013 | 13.00 | 13.00 | 12.86 | 12.93 | 4,019,298 | -0.03(-0.24%) |
Jan 22, 2013 | 13.10 | 13.13 | 12.91 | 12.96 | 5,447,108 | -0.12(-0.90%) |
Jan 18, 2013 | 13.05 | 13.10 | 12.95 | 13.08 | 4,994,965 | -0.03(-0.24%) |
Jan 17, 2013 | 13.07 | 13.15 | 13.02 | 13.11 | 6,414,937 | +0.10(+0.75%) |
Jan 16, 2013 | 12.88 | 13.06 | 12.81 | 13.01 | 5,184,876 | +0.13(+1.03%) |
Jan 15, 2013 | 12.90 | 12.92 | 12.75 | 12.88 | 7,042,671 | -0.04(-0.27%) |
Jan 14, 2013 | 13.02 | 13.09 | 12.86 | 12.91 | 7,177,591 | -0.19(-1.43%) |
Jan 11, 2013 | 13.05 | 13.13 | 12.99 | 13.10 | 5,767,196 | +0.02(+0.12%) |
Jan 10, 2013 | 12.91 | 13.09 | 12.90 | 13.09 | 5,817,330 | +0.24(+1.85%) |
Jan 09, 2013 | 12.77 | 12.91 | 12.75 | 12.85 | 6,225,741 | +0.14(+1.10%) |
Jan 08, 2013 | 12.89 | 12.92 | 12.63 | 12.71 | 5,395,469 | -0.23(-1.78%) |
Jan 07, 2013 | 12.91 | 13.05 | 12.86 | 12.94 | 4,414,811 | -0.02(-0.12%) |
Jan 04, 2013 | 13.07 | 13.07 | 12.87 | 12.95 | 6,161,371 | -0.07(-0.57%) |
Jan 03, 2013 | 13.16 | 13.17 | 12.99 | 13.03 | 3,802,642 | -0.14(-1.04%) |
Jan 02, 2013 | 13.04 | 13.16 | 12.68 | 13.16 | 6,394,981 | +0.48(+3.78%) |
Dec 31, 2012 | 12.47 | 12.71 | 12.40 | 12.68 | 3,556,036 | +0.16(+1.28%) |
Dec 28, 2012 | 12.52 | 12.66 | 12.46 | 12.52 | 2,295,356 | -0.08(-0.65%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.48 | 12.61 | 3,609,254 | -0.09(-0.74%) |
Dec 26, 2012 | 12.68 | 12.77 | 12.64 | 12.70 | 2,760,954 | +0.00(+0.00%) |
Dec 24, 2012 | 12.67 | 12.71 | 12.52 | 12.70 | 1,677,182 | -0.01(-0.09%) |
Dec 21, 2012 | 12.61 | 12.74 | 12.52 | 12.71 | 8,178,387 | -0.02(-0.12%) |
Dec 20, 2012 | 12.67 | 12.76 | 12.55 | 12.73 | 4,386,990 | +0.07(+0.52%) |
Dec 19, 2012 | 12.64 | 12.79 | 12.57 | 12.66 | 5,964,748 | +0.05(+0.43%) |
Dec 18, 2012 | 12.42 | 12.67 | 12.38 | 12.61 | 10,244,527 | +0.18(+1.44%) |
Dec 17, 2012 | 12.36 | 12.46 | 12.22 | 12.43 | 7,647,547 | +0.09(+0.70%) |
Dec 14, 2012 | 12.35 | 12.45 | 12.28 | 12.34 | 4,480,222 | -0.04(-0.35%) |
Dec 13, 2012 | 12.46 | 12.53 | 12.28 | 12.38 | 7,997,736 | +0.02(+0.16%) |
Dec 12, 2012 | 12.36 | 12.48 | 12.31 | 12.36 | 6,787,661 | +0.09(+0.73%) |
Dec 11, 2012 | 12.15 | 12.40 | 12.12 | 12.28 | 6,620,472 | +0.19(+1.55%) |
Dec 10, 2012 | 11.99 | 12.16 | 11.97 | 12.09 | 6,168,003 | +0.05(+0.45%) |
Dec 07, 2012 | 11.97 | 12.05 | 11.87 | 12.03 | 5,113,530 | +0.13(+1.11%) |
Dec 06, 2012 | 11.68 | 11.91 | 11.67 | 11.90 | 4,709,672 | +0.23(+1.94%) |
Dec 05, 2012 | 11.63 | 11.68 | 11.55 | 11.67 | 4,378,619 | +0.04(+0.37%) |
Dec 04, 2012 | 11.67 | 11.69 | 11.53 | 11.63 | 4,505,032 | -0.23(-1.97%) |
Nov 30, 2012 | 11.78 | 11.90 | 11.74 | 11.87 | 5,730,822 | +0.10(+0.83%) |
Nov 29, 2012 | 11.81 | 11.87 | 11.72 | 11.77 | 4,688,211 | -0.04(-0.30%) |
Nov 28, 2012 | 11.58 | 11.86 | 11.42 | 11.80 | 9,628,261 | +0.20(+1.75%) |
Nov 27, 2012 | 11.60 | 11.71 | 11.53 | 11.60 | 4,754,212 | +0.02(+0.13%) |
Nov 26, 2012 | 11.66 | 11.74 | 11.51 | 11.58 | 4,991,611 | -0.11(-0.97%) |
Nov 23, 2012 | 11.57 | 11.70 | 11.52 | 11.70 | 2,198,498 | +0.23(+1.97%) |
Nov 21, 2012 | 11.58 | 11.63 | 11.47 | 11.47 | 6,678,446 | -0.08(-0.71%) |
Nov 20, 2012 | 11.62 | 11.71 | 11.46 | 11.55 | 4,878,899 | -0.12(-1.07%) |
Nov 19, 2012 | 11.40 | 11.71 | 11.40 | 11.68 | 6,514,359 | +0.36(+3.18%) |
Nov 16, 2012 | 11.40 | 11.43 | 11.15 | 11.32 | 9,679,585 | -0.09(-0.81%) |
Nov 15, 2012 | 11.52 | 11.57 | 11.38 | 11.41 | 6,520,799 | -0.12(-1.00%) |
Nov 14, 2012 | 11.64 | 11.77 | 11.49 | 11.53 | 8,050,925 | -0.08(-0.73%) |
Nov 13, 2012 | 11.63 | 11.76 | 11.56 | 11.61 | 7,639,742 | -0.08(-0.73%) |
Nov 12, 2012 | 11.80 | 11.87 | 11.56 | 11.70 | 9,407,493 | -0.10(-0.88%) |
Nov 09, 2012 | 11.98 | 12.14 | 11.70 | 11.80 | 13,372,417 | -0.50(-4.04%) |
Nov 08, 2012 | 12.39 | 12.51 | 12.29 | 12.30 | 3,898,446 | -0.08(-0.62%) |
Nov 07, 2012 | 12.63 | 12.63 | 12.34 | 12.37 | 4,955,036 | -0.40(-3.14%) |
Nov 06, 2012 | 12.54 | 12.85 | 12.51 | 12.78 | 5,246,379 | +0.29(+2.35%) |
Nov 05, 2012 | 12.32 | 12.51 | 12.24 | 12.48 | 7,606,790 | +0.10(+0.78%) |
Nov 02, 2012 | 12.51 | 12.53 | 12.31 | 12.39 | 5,156,219 | -0.14(-1.11%) |
Nov 01, 2012 | 12.13 | 12.53 | 12.09 | 12.52 | 5,409,275 | +0.45(+3.70%) |
Oct 31, 2012 | 12.24 | 12.30 | 12.05 | 12.08 | 4,750,132 | -0.15(-1.23%) |
Oct 26, 2012 | 12.11 | 12.23 | 12.23 | 12.23 | 4,908,912 | +0.12(+1.02%) |
Oct 25, 2012 | 12.21 | 12.28 | 12.08 | 12.10 | 4,138,321 | -0.04(-0.32%) |
Oct 24, 2012 | 12.23 | 12.26 | 12.09 | 12.14 | 5,775,144 | -0.05(-0.41%) |
Oct 23, 2012 | 11.97 | 12.25 | 11.95 | 12.19 | 4,844,350 | +0.11(+0.92%) |
Oct 19, 2012 | 12.24 | 12.25 | 12.00 | 12.08 | 5,853,913 | -0.14(-1.17%) |
Oct 18, 2012 | 12.53 | 12.54 | 12.22 | 12.22 | 8,155,352 | -0.31(-2.46%) |
Oct 17, 2012 | 12.51 | 12.61 | 12.47 | 12.53 | 4,849,306 | -0.04(-0.34%) |
Oct 16, 2012 | 12.40 | 12.69 | 12.24 | 12.57 | 9,216,192 | +0.17(+1.34%) |
Oct 15, 2012 | 12.28 | 12.43 | 12.24 | 12.41 | 2,823,686 | +0.19(+1.55%) |
Oct 12, 2012 | 12.35 | 12.45 | 12.21 | 12.22 | 4,849,327 | -0.13(-1.06%) |
Oct 11, 2012 | 12.44 | 12.49 | 12.34 | 12.35 | 2,422,799 | +0.00(+0.00%) |
Oct 10, 2012 | 12.50 | 12.52 | 12.33 | 12.35 | 4,291,160 | -0.16(-1.26%) |
Oct 09, 2012 | 12.64 | 12.69 | 12.47 | 12.51 | 4,486,019 | -0.20(-1.61%) |
Oct 08, 2012 | 12.73 | 12.80 | 12.69 | 12.71 | 2,717,271 | -0.10(-0.78%) |
Oct 05, 2012 | 12.81 | 12.89 | 12.76 | 12.81 | 6,483,800 | +0.03(+0.27%) |
Oct 04, 2012 | 12.83 | 12.86 | 12.71 | 12.78 | 3,357,444 | -0.03(-0.21%) |
Oct 03, 2012 | 12.88 | 12.93 | 12.76 | 12.81 | 2,584,483 | -0.05(-0.42%) |
Oct 02, 2012 | 12.93 | 12.93 | 12.73 | 12.86 | 5,873,694 | +0.18(+1.43%) |
Oct 01, 2012 | 12.65 | 12.78 | 12.63 | 12.68 | 7,106,054 | +0.06(+0.49%) |
Sep 28, 2012 | 12.62 | 12.69 | 12.50 | 12.62 | 5,227,325 | -0.07(-0.53%) |
Sep 27, 2012 | 12.65 | 12.76 | 12.57 | 12.68 | 5,442,024 | +0.08(+0.61%) |
Sep 26, 2012 | 12.68 | 12.69 | 12.48 | 12.61 | 6,584,855 | -0.09(-0.68%) |
Sep 25, 2012 | 13.06 | 13.09 | 12.67 | 12.69 | 3,979,634 | -0.31(-2.40%) |
Sep 24, 2012 | 13.10 | 13.11 | 12.98 | 13.01 | 4,689,763 | -0.12(-0.94%) |
Sep 21, 2012 | 13.23 | 13.26 | 13.11 | 13.13 | 7,611,448 | -0.06(-0.47%) |
Sep 20, 2012 | 13.19 | 13.23 | 13.09 | 13.19 | 6,072,954 | +0.01(+0.06%) |
Sep 19, 2012 | 13.20 | 13.26 | 13.06 | 13.18 | 5,015,674 | -0.04(-0.32%) |
Sep 18, 2012 | 13.15 | 13.26 | 13.11 | 13.23 | 3,483,091 | +0.05(+0.38%) |
Sep 17, 2012 | 13.23 | 13.31 | 13.10 | 13.18 | 4,490,806 | -0.06(-0.47%) |
Sep 14, 2012 | 13.25 | 13.40 | 13.16 | 13.24 | 5,128,000 | +0.00(+0.00%) |
Sep 13, 2012 | 13.01 | 13.26 | 13.01 | 13.24 | 5,761,719 | +0.21(+1.60%) |
Sep 12, 2012 | 13.20 | 13.20 | 12.99 | 13.03 | 4,760,096 | -0.10(-0.76%) |
Sep 11, 2012 | 13.18 | 13.23 | 12.94 | 13.13 | 5,856,656 | -0.03(-0.21%) |
Sep 10, 2012 | 13.36 | 13.39 | 13.14 | 13.16 | 7,006,849 | -0.20(-1.53%) |
Sep 07, 2012 | 13.40 | 13.40 | 13.29 | 13.36 | 5,783,622 | -0.10(-0.74%) |
Sep 06, 2012 | 13.26 | 13.49 | 13.13 | 13.46 | 7,264,137 | +0.33(+2.49%) |
Sep 05, 2012 | 13.20 | 13.30 | 13.13 | 13.13 | 3,926,722 | -0.13(-0.99%) |
Sep 04, 2012 | 13.40 | 13.40 | 13.09 | 13.26 | 4,262,733 | -0.13(-0.95%) |
Aug 31, 2012 | 13.39 | 13.47 | 13.24 | 13.39 | 3,250,440 | +0.12(+0.90%) |
Aug 30, 2012 | 13.30 | 13.36 | 13.22 | 13.27 | 2,478,349 | -0.12(-0.86%) |
Aug 29, 2012 | 13.35 | 13.47 | 13.33 | 13.39 | 3,942,992 | +0.07(+0.55%) |
Aug 27, 2012 | 13.41 | 13.47 | 13.26 | 13.31 | 2,873,146 | -0.07(-0.52%) |
Aug 24, 2012 | 13.32 | 13.43 | 13.18 | 13.38 | 6,433,317 | +0.08(+0.61%) |
Aug 23, 2012 | 13.49 | 13.49 | 13.30 | 13.30 | 4,167,791 | -0.15(-1.09%) |
Aug 22, 2012 | 13.47 | 13.52 | 13.33 | 13.45 | 5,012,397 | -0.05(-0.34%) |
Aug 21, 2012 | 13.57 | 13.64 | 13.49 | 13.50 | 3,956,067 | -0.02(-0.14%) |
Aug 20, 2012 | 13.63 | 13.63 | 13.46 | 13.52 | 3,493,060 | -0.12(-0.87%) |
Aug 17, 2012 | 13.63 | 13.70 | 13.55 | 13.63 | 3,856,847 | +0.05(+0.34%) |
Aug 16, 2012 | 13.49 | 13.63 | 13.49 | 13.59 | 2,515,974 | +0.10(+0.74%) |
Aug 15, 2012 | 13.41 | 13.54 | 13.40 | 13.49 | 2,978,900 | +0.04(+0.28%) |
Aug 14, 2012 | 13.36 | 13.48 | 13.34 | 13.45 | 4,503,860 | +0.10(+0.71%) |
Aug 13, 2012 | 13.34 | 13.40 | 13.25 | 13.36 | 3,394,828 | -0.02(-0.17%) |
Aug 10, 2012 | 13.28 | 13.40 | 13.26 | 13.38 | 3,548,850 | +0.08(+0.57%) |
Aug 09, 2012 | 13.26 | 13.39 | 13.22 | 13.30 | 5,656,046 | -0.03(-0.20%) |
Aug 08, 2012 | 13.29 | 13.37 | 13.26 | 13.33 | 4,557,826 | +0.02(+0.11%) |
Aug 07, 2012 | 13.24 | 13.41 | 13.21 | 13.31 | 5,364,197 | +0.10(+0.72%) |
Aug 06, 2012 | 13.24 | 13.26 | 13.13 | 13.22 | 5,066,119 | -0.02(-0.17%) |
Aug 03, 2012 | 12.97 | 13.28 | 12.76 | 13.24 | 6,814,382 | +0.50(+3.89%) |
Aug 02, 2012 | 12.57 | 12.84 | 12.55 | 12.75 | 4,740,352 | -0.07(-0.57%) |
Aug 01, 2012 | 12.85 | 12.91 | 12.70 | 12.82 | 6,029,885 | +0.08(+0.63%) |
Jul 31, 2012 | 12.73 | 12.87 | 12.66 | 12.74 | 7,393,850 | +0.01(+0.06%) |
Jul 30, 2012 | 12.56 | 12.75 | 12.47 | 12.73 | 8,641,943 | +0.18(+1.40%) |
Jul 27, 2012 | 12.52 | 12.60 | 12.39 | 12.55 | 7,448,963 | +0.16(+1.32%) |
Jul 26, 2012 | 12.44 | 12.60 | 12.32 | 12.39 | 3,465,544 | +0.21(+1.72%) |
Jul 25, 2012 | 12.02 | 12.31 | 11.99 | 12.18 | 5,216,637 | +0.17(+1.43%) |
Jul 24, 2012 | 12.15 | 12.17 | 11.91 | 12.01 | 5,872,742 | -0.13(-1.04%) |
Jul 23, 2012 | 12.19 | 12.19 | 11.96 | 12.13 | 3,515,687 | -0.23(-1.82%) |
Jul 20, 2012 | 12.52 | 12.52 | 12.26 | 12.36 | 4,430,807 | -0.16(-1.31%) |
Jul 19, 2012 | 12.46 | 12.58 | 12.41 | 12.52 | 4,858,236 | +0.10(+0.77%) |
Jul 18, 2012 | 12.08 | 12.50 | 12.04 | 12.43 | 3,412,690 | +0.37(+3.04%) |
Jul 17, 2012 | 12.13 | 12.15 | 11.89 | 12.06 | 3,676,983 | +0.02(+0.19%) |
Jul 16, 2012 | 12.06 | 12.13 | 11.92 | 12.04 | 4,175,591 | -0.03(-0.25%) |
Jul 13, 2012 | 11.85 | 12.12 | 11.83 | 12.07 | 4,868,719 | +0.23(+1.93%) |
Jul 12, 2012 | 11.86 | 11.91 | 11.68 | 11.84 | 6,571,881 | -0.14(-1.15%) |
Jul 11, 2012 | 12.01 | 12.10 | 11.84 | 11.98 | 6,921,079 | -0.01(-0.10%) |
Jul 10, 2012 | 12.15 | 12.23 | 11.89 | 11.99 | 5,512,823 | -0.13(-1.10%) |
Jul 09, 2012 | 12.24 | 12.28 | 12.05 | 12.12 | 4,480,959 | -0.16(-1.34%) |
Jul 06, 2012 | 12.58 | 12.63 | 12.24 | 12.29 | 5,360,623 | -0.34(-2.72%) |
Jul 05, 2012 | 12.62 | 12.72 | 12.43 | 12.63 | 2,956,297 | +0.02(+0.12%) |
Jul 03, 2012 | 12.50 | 12.62 | 12.47 | 12.62 | 1,438,821 | +0.10(+0.76%) |
Jul 02, 2012 | 12.69 | 12.71 | 12.43 | 12.52 | 3,249,284 | -0.10(-0.82%) |
Jun 29, 2012 | 12.52 | 12.67 | 12.41 | 12.62 | 5,299,330 | +0.32(+2.61%) |
Jun 28, 2012 | 12.34 | 12.39 | 12.15 | 12.30 | 3,851,912 | -0.10(-0.77%) |
Jun 27, 2012 | 12.42 | 12.52 | 12.34 | 12.40 | 5,105,184 | +0.05(+0.39%) |
Jun 26, 2012 | 12.29 | 12.47 | 12.16 | 12.35 | 7,548,249 | +0.09(+0.76%) |
Jun 25, 2012 | 12.52 | 12.59 | 12.18 | 12.26 | 5,231,284 | -0.41(-3.25%) |
Jun 22, 2012 | 12.49 | 12.70 | 12.44 | 12.67 | 5,882,446 | +0.26(+2.11%) |
Jun 21, 2012 | 12.67 | 12.70 | 12.36 | 12.41 | 5,357,918 | -0.28(-2.18%) |
Jun 20, 2012 | 12.68 | 12.76 | 12.57 | 12.68 | 4,055,922 | +0.07(+0.57%) |
Jun 19, 2012 | 12.61 | 12.71 | 12.49 | 12.61 | 4,122,233 | +0.07(+0.58%) |
Jun 18, 2012 | 12.35 | 12.59 | 12.33 | 12.54 | 4,602,234 | +0.14(+1.17%) |
Jun 15, 2012 | 12.18 | 12.40 | 12.11 | 12.39 | 5,435,616 | +0.25(+2.04%) |
Jun 14, 2012 | 12.18 | 12.31 | 12.02 | 12.15 | 4,460,951 | -0.01(-0.09%) |
Jun 13, 2012 | 12.26 | 12.34 | 12.11 | 12.16 | 4,181,007 | -0.15(-1.24%) |
Jun 12, 2012 | 12.08 | 12.32 | 12.08 | 12.31 | 3,648,707 | +0.26(+2.17%) |
Jun 11, 2012 | 12.29 | 12.30 | 12.03 | 12.05 | 5,893,214 | -0.17(-1.36%) |
Jun 08, 2012 | 12.05 | 12.24 | 12.05 | 12.21 | 4,755,541 | +0.10(+0.85%) |
Jun 07, 2012 | 12.22 | 12.27 | 12.08 | 12.11 | 6,453,378 | +0.02(+0.13%) |
Jun 06, 2012 | 11.86 | 12.11 | 11.81 | 12.10 | 4,737,587 | +0.35(+2.96%) |
Jun 05, 2012 | 11.65 | 11.80 | 11.54 | 11.75 | 4,204,386 | +0.11(+0.92%) |
Jun 04, 2012 | 11.63 | 11.73 | 11.54 | 11.64 | 3,983,028 | +0.04(+0.36%) |
Jun 01, 2012 | 11.65 | 11.80 | 11.57 | 11.60 | 5,477,338 | -0.24(-2.00%) |
May 31, 2012 | 11.91 | 11.94 | 11.71 | 11.84 | 14,130,773 | -0.11(-0.89%) |
May 30, 2012 | 11.93 | 11.99 | 11.76 | 11.94 | 11,241,824 | -0.02(-0.16%) |
May 29, 2012 | 11.92 | 12.02 | 11.84 | 11.96 | 3,681,239 | +0.16(+1.36%) |
May 25, 2012 | 11.81 | 11.89 | 11.76 | 11.80 | 3,640,877 | +0.03(+0.23%) |
May 24, 2012 | 11.89 | 11.92 | 11.68 | 11.78 | 5,174,006 | -0.13(-1.06%) |
May 23, 2012 | 11.76 | 11.94 | 11.71 | 11.90 | 7,689,868 | +0.09(+0.78%) |
May 22, 2012 | 11.77 | 11.88 | 11.73 | 11.81 | 11,076,963 | +0.02(+0.19%) |
May 21, 2012 | 11.69 | 11.88 | 11.64 | 11.79 | 5,975,896 | +0.15(+1.31%) |
May 18, 2012 | 11.86 | 11.91 | 11.59 | 11.63 | 8,435,866 | -0.19(-1.61%) |
May 17, 2012 | 11.94 | 12.02 | 11.82 | 11.83 | 5,682,176 | -0.13(-1.09%) |
May 16, 2012 | 12.04 | 12.11 | 11.93 | 11.96 | 8,477,699 | -0.00(-0.03%) |
May 15, 2012 | 11.92 | 12.12 | 11.88 | 11.96 | 6,191,755 | -0.00(-0.03%) |
May 14, 2012 | 11.94 | 11.99 | 11.86 | 11.96 | 7,332,779 | -0.08(-0.63%) |
May 11, 2012 | 12.05 | 12.22 | 12.04 | 12.04 | 11,073,312 | -0.01(-0.09%) |
May 10, 2012 | 12.11 | 12.19 | 11.96 | 12.05 | 15,461,379 | -0.03(-0.22%) |
May 09, 2012 | 12.22 | 12.22 | 12.04 | 12.08 | 12,184,116 | -0.26(-2.14%) |
May 08, 2012 | 12.52 | 12.56 | 12.32 | 12.34 | 11,242,393 | -0.29(-2.27%) |
May 07, 2012 | 12.67 | 12.69 | 12.57 | 12.63 | 6,192,575 | -0.12(-0.98%) |
May 04, 2012 | 12.97 | 13.01 | 12.74 | 12.75 | 8,998,849 | -0.34(-2.59%) |
May 03, 2012 | 13.20 | 13.33 | 13.09 | 13.09 | 8,992,582 | -0.09(-0.66%) |
May 02, 2012 | 13.20 | 13.46 | 13.11 | 13.18 | 10,962,633 | -0.12(-0.88%) |
May 01, 2012 | 13.32 | 13.49 | 13.29 | 13.30 | 5,713,153 | -0.05(-0.40%) |
Apr 30, 2012 | 13.35 | 13.42 | 13.29 | 13.35 | 4,769,551 | -0.02(-0.11%) |
Apr 27, 2012 | 13.40 | 13.45 | 13.27 | 13.36 | 5,166,778 | +0.02(+0.14%) |
Apr 26, 2012 | 13.17 | 13.41 | 13.12 | 13.34 | 4,544,964 | +0.17(+1.29%) |
Apr 25, 2012 | 13.16 | 13.20 | 13.07 | 13.17 | 4,413,207 | +0.13(+0.98%) |
Apr 24, 2012 | 13.16 | 13.19 | 13.04 | 13.05 | 5,580,010 | -0.05(-0.37%) |
Apr 23, 2012 | 13.19 | 13.25 | 13.09 | 13.10 | 6,279,519 | -0.22(-1.64%) |
Apr 20, 2012 | 13.58 | 13.61 | 13.31 | 13.31 | 5,493,890 | -0.18(-1.34%) |
Apr 19, 2012 | 13.68 | 13.93 | 13.50 | 13.50 | 6,415,013 | -0.17(-1.27%) |
Apr 18, 2012 | 13.62 | 13.69 | 13.50 | 13.67 | 3,753,121 | -0.06(-0.44%) |
Apr 17, 2012 | 13.60 | 13.80 | 13.50 | 13.73 | 4,344,957 | +0.26(+1.90%) |
Apr 16, 2012 | 13.61 | 13.69 | 13.44 | 13.47 | 6,008,279 | -0.04(-0.31%) |
Apr 13, 2012 | 13.67 | 13.73 | 13.51 | 13.51 | 6,435,793 | -0.14(-1.02%) |
Apr 12, 2012 | 13.41 | 13.68 | 13.41 | 13.65 | 3,430,156 | +0.24(+1.77%) |
Apr 11, 2012 | 13.39 | 13.57 | 13.39 | 13.42 | 3,617,336 | +0.18(+1.37%) |
Apr 10, 2012 | 13.34 | 13.48 | 13.23 | 13.23 | 6,052,916 | -0.14(-1.04%) |
Apr 09, 2012 | 13.49 | 13.52 | 13.35 | 13.37 | 5,230,724 | -0.26(-1.94%) |
Apr 05, 2012 | 13.64 | 13.68 | 13.55 | 13.64 | 3,236,432 | -0.00(-0.03%) |
Apr 04, 2012 | 13.73 | 13.76 | 13.57 | 13.64 | 2,977,402 | -0.21(-1.53%) |
Apr 03, 2012 | 14.03 | 14.03 | 13.81 | 13.85 | 3,089,724 | -0.23(-1.63%) |