Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.72 | 17.04 | 16.66 | 17.03 | 283,043 | +0.35(+2.07%) |
Apr 29, 2013 | 16.71 | 16.73 | 16.58 | 16.69 | 90,149 | +0.09(+0.56%) |
Apr 26, 2013 | 16.65 | 16.64 | 16.59 | 16.59 | 174,354 | -0.05(-0.30%) |
Apr 25, 2013 | 17.01 | 17.01 | 16.62 | 16.64 | 525,443 | -0.24(-1.41%) |
Apr 24, 2013 | 16.86 | 16.95 | 16.80 | 16.88 | 93,820 | +0.02(+0.13%) |
Apr 23, 2013 | 16.67 | 16.86 | 16.49 | 16.86 | 906,943 | +0.37(+2.23%) |
Apr 22, 2013 | 16.64 | 16.64 | 16.13 | 16.49 | 174,035 | -0.09(-0.52%) |
Apr 19, 2013 | 16.17 | 16.61 | 16.17 | 16.58 | 274,652 | +0.42(+2.63%) |
Apr 18, 2013 | 16.28 | 16.28 | 16.05 | 16.15 | 290,047 | -0.04(-0.27%) |
Apr 17, 2013 | 16.36 | 16.36 | 15.92 | 16.20 | 257,014 | -0.26(-1.57%) |
Apr 16, 2013 | 16.33 | 16.49 | 16.15 | 16.46 | 184,046 | +0.27(+1.69%) |
Apr 15, 2013 | 16.56 | 16.56 | 16.11 | 16.18 | 397,070 | -0.42(-2.56%) |
Apr 12, 2013 | 16.67 | 16.69 | 16.37 | 16.61 | 283,835 | -0.09(-0.56%) |
Apr 11, 2013 | 16.49 | 16.85 | 16.49 | 16.70 | 153,131 | +0.17(+1.05%) |
Apr 10, 2013 | 16.33 | 16.56 | 16.33 | 16.53 | 184,094 | +0.22(+1.37%) |
Apr 09, 2013 | 16.37 | 16.38 | 16.20 | 16.31 | 229,218 | -0.06(-0.40%) |
Apr 08, 2013 | 16.19 | 16.37 | 16.03 | 16.37 | 180,665 | +0.15(+0.93%) |
Apr 05, 2013 | 15.90 | 16.23 | 15.85 | 16.22 | 145,330 | +0.04(+0.22%) |
Apr 04, 2013 | 15.92 | 16.20 | 15.87 | 16.18 | 148,544 | +0.31(+1.95%) |
Apr 03, 2013 | 16.07 | 16.13 | 15.85 | 15.87 | 347,926 | -0.22(-1.34%) |
Apr 02, 2013 | 16.39 | 16.45 | 16.05 | 16.09 | 204,609 | -0.19(-1.15%) |
Apr 01, 2013 | 16.44 | 16.57 | 16.20 | 16.28 | 264,455 | -0.24(-1.44%) |
Mar 28, 2013 | 16.56 | 16.66 | 16.50 | 16.51 | 475,532 | +0.03(+0.17%) |
Mar 27, 2013 | 16.48 | 16.58 | 16.31 | 16.49 | 391,450 | -0.08(-0.48%) |
Mar 26, 2013 | 16.37 | 16.58 | 16.23 | 16.57 | 698,566 | +0.15(+0.92%) |
Mar 25, 2013 | 16.37 | 16.56 | 16.27 | 16.41 | 842,722 | +0.11(+0.66%) |
Mar 22, 2013 | 16.31 | 16.40 | 16.29 | 16.31 | 151,432 | +0.10(+0.62%) |
Mar 21, 2013 | 16.23 | 16.32 | 16.16 | 16.21 | 234,718 | -0.14(-0.84%) |
Mar 20, 2013 | 16.49 | 16.53 | 16.34 | 16.34 | 528,142 | -0.12(-0.70%) |
Mar 19, 2013 | 16.64 | 16.72 | 16.31 | 16.46 | 181,186 | -0.21(-1.25%) |
Mar 18, 2013 | 16.66 | 16.85 | 16.59 | 16.67 | 159,747 | -0.19(-1.15%) |
Mar 15, 2013 | 16.62 | 16.87 | 16.51 | 16.86 | 573,152 | +0.24(+1.47%) |
Mar 14, 2013 | 16.24 | 16.64 | 16.24 | 16.62 | 282,497 | +0.43(+2.67%) |
Mar 13, 2013 | 16.21 | 16.27 | 16.17 | 16.18 | 373,549 | -0.03(-0.18%) |
Mar 12, 2013 | 16.10 | 16.24 | 16.07 | 16.21 | 142,109 | +0.06(+0.40%) |
Mar 11, 2013 | 16.14 | 16.18 | 16.00 | 16.15 | 157,427 | +0.02(+0.13%) |
Mar 08, 2013 | 16.02 | 16.19 | 15.88 | 16.13 | 253,633 | +0.24(+1.54%) |
Mar 07, 2013 | 15.64 | 15.90 | 15.59 | 15.88 | 357,412 | +0.24(+1.52%) |
Mar 06, 2013 | 15.69 | 15.72 | 15.54 | 15.64 | 226,698 | -0.05(-0.32%) |
Mar 05, 2013 | 15.74 | 15.80 | 15.56 | 15.69 | 246,085 | +0.02(+0.14%) |
Mar 04, 2013 | 15.53 | 15.69 | 15.44 | 15.67 | 265,595 | +0.15(+0.97%) |
Mar 01, 2013 | 15.40 | 15.56 | 15.33 | 15.52 | 365,508 | +0.02(+0.14%) |
Feb 28, 2013 | 15.39 | 15.64 | 15.38 | 15.50 | 1,921,788 | -0.01(-0.09%) |
Feb 27, 2013 | 15.27 | 15.58 | 15.27 | 15.51 | 684,709 | +0.24(+1.56%) |
Feb 26, 2013 | 15.39 | 15.50 | 14.97 | 15.28 | 452,492 | -0.62(-3.90%) |
Feb 22, 2013 | 15.67 | 16.00 | 15.64 | 15.90 | 473,592 | +0.32(+2.08%) |
Feb 21, 2013 | 16.02 | 16.03 | 15.33 | 15.57 | 634,589 | -0.42(-2.66%) |
Feb 20, 2013 | 16.16 | 16.22 | 15.97 | 16.00 | 632,361 | -0.11(-0.67%) |
Feb 19, 2013 | 15.88 | 16.12 | 15.87 | 16.10 | 504,847 | +0.30(+1.87%) |
Feb 15, 2013 | 15.84 | 15.97 | 15.76 | 15.81 | 487,053 | +0.04(+0.23%) |
Feb 14, 2013 | 15.74 | 15.85 | 15.70 | 15.77 | 154,626 | -0.04(-0.23%) |
Feb 13, 2013 | 15.78 | 15.88 | 15.69 | 15.81 | 228,020 | +0.01(+0.09%) |
Feb 12, 2013 | 15.59 | 15.79 | 15.59 | 15.79 | 386,538 | +0.20(+1.29%) |
Feb 11, 2013 | 15.51 | 15.64 | 15.49 | 15.59 | 183,101 | +0.04(+0.28%) |
Feb 08, 2013 | 15.26 | 15.59 | 15.26 | 15.55 | 191,545 | +0.27(+1.79%) |
Feb 07, 2013 | 15.38 | 15.38 | 15.15 | 15.28 | 243,880 | -0.13(-0.84%) |
Feb 06, 2013 | 15.57 | 15.57 | 15.28 | 15.41 | 634,231 | -0.06(-0.42%) |
Feb 04, 2013 | 15.55 | 15.67 | 15.32 | 15.47 | 473,651 | -0.07(-0.46%) |
Feb 01, 2013 | 15.15 | 15.68 | 15.07 | 15.54 | 4,145,544 | +0.17(+1.12%) |
Jan 31, 2013 | 15.28 | 15.38 | 15.07 | 15.37 | 188,868 | +0.09(+0.61%) |
Jan 30, 2013 | 15.62 | 15.65 | 15.18 | 15.28 | 141,005 | -0.40(-2.57%) |
Jan 29, 2013 | 15.85 | 15.87 | 15.57 | 15.68 | 134,065 | -0.21(-1.31%) |
Jan 28, 2013 | 15.67 | 15.90 | 15.67 | 15.89 | 157,872 | +0.22(+1.38%) |
Jan 25, 2013 | 15.60 | 15.73 | 15.57 | 15.67 | 255,257 | +0.16(+1.02%) |
Jan 24, 2013 | 15.41 | 15.59 | 15.32 | 15.51 | 136,644 | +0.13(+0.84%) |
Jan 23, 2013 | 15.44 | 15.47 | 15.32 | 15.38 | 157,950 | -0.06(-0.37%) |
Jan 22, 2013 | 15.44 | 15.51 | 15.40 | 15.44 | 310,174 | -0.04(-0.23%) |
Jan 18, 2013 | 15.44 | 15.48 | 15.30 | 15.48 | 123,144 | +0.04(+0.23%) |
Jan 17, 2013 | 15.32 | 15.54 | 15.32 | 15.44 | 211,109 | +0.22(+1.42%) |
Jan 16, 2013 | 15.21 | 15.28 | 15.07 | 15.23 | 1,347,352 | +0.01(+0.05%) |
Jan 15, 2013 | 15.24 | 15.30 | 14.96 | 15.22 | 194,873 | +0.10(+0.67%) |
Jan 14, 2013 | 15.07 | 15.15 | 14.96 | 15.12 | 271,522 | -0.01(-0.05%) |
Jan 11, 2013 | 15.43 | 15.48 | 15.11 | 15.13 | 162,453 | -0.25(-1.64%) |
Jan 10, 2013 | 15.44 | 15.46 | 15.07 | 15.38 | 215,919 | -0.10(-0.65%) |
Jan 09, 2013 | 15.77 | 15.77 | 15.46 | 15.48 | 266,376 | -0.21(-1.33%) |
Jan 08, 2013 | 15.53 | 16.09 | 15.46 | 15.69 | 191,997 | +0.12(+0.79%) |
Jan 07, 2013 | 15.42 | 15.60 | 15.33 | 15.56 | 128,849 | +0.04(+0.23%) |
Jan 04, 2013 | 15.72 | 15.72 | 15.46 | 15.53 | 278,283 | -0.09(-0.60%) |
Jan 03, 2013 | 15.48 | 15.88 | 15.38 | 15.62 | 311,319 | +0.14(+0.93%) |
Jan 02, 2013 | 15.53 | 15.58 | 15.03 | 15.48 | 468,306 | +0.45(+2.97%) |
Dec 31, 2012 | 14.56 | 15.05 | 14.38 | 15.03 | 171,786 | +0.50(+3.47%) |
Dec 28, 2012 | 14.54 | 14.65 | 14.51 | 14.53 | 72,395 | -0.09(-0.64%) |
Dec 27, 2012 | 14.56 | 14.66 | 14.40 | 14.62 | 77,778 | -0.04(-0.25%) |
Dec 26, 2012 | 14.78 | 14.78 | 14.51 | 14.66 | 68,145 | -0.08(-0.54%) |
Dec 24, 2012 | 14.62 | 14.75 | 14.57 | 14.74 | 37,155 | +0.08(+0.54%) |
Dec 21, 2012 | 14.69 | 14.92 | 14.62 | 14.66 | 480,869 | -0.11(-0.73%) |
Dec 20, 2012 | 14.47 | 14.79 | 14.35 | 14.77 | 202,013 | +0.35(+2.45%) |
Dec 19, 2012 | 14.48 | 14.68 | 14.36 | 14.41 | 238,478 | -0.02(-0.15%) |
Dec 18, 2012 | 14.35 | 14.47 | 14.24 | 14.43 | 235,371 | +0.07(+0.50%) |
Dec 17, 2012 | 13.96 | 14.38 | 13.90 | 14.36 | 208,756 | +0.41(+2.94%) |
Dec 14, 2012 | 13.76 | 14.02 | 13.74 | 13.95 | 220,936 | +0.09(+0.68%) |
Dec 13, 2012 | 13.75 | 13.89 | 13.66 | 13.86 | 100,763 | +0.14(+1.00%) |
Dec 12, 2012 | 14.00 | 14.03 | 13.66 | 13.72 | 204,572 | -0.27(-1.95%) |
Dec 11, 2012 | 13.69 | 14.04 | 13.64 | 14.00 | 173,796 | +0.38(+2.80%) |
Dec 10, 2012 | 13.57 | 13.75 | 13.47 | 13.61 | 68,752 | +0.07(+0.53%) |
Dec 07, 2012 | 13.92 | 13.92 | 13.48 | 13.54 | 180,081 | -0.06(-0.42%) |
Dec 06, 2012 | 13.66 | 13.73 | 13.48 | 13.60 | 166,465 | -0.08(-0.58%) |
Dec 05, 2012 | 13.89 | 13.89 | 13.64 | 13.68 | 209,601 | -0.19(-1.35%) |
Dec 04, 2012 | 13.75 | 13.95 | 13.74 | 13.87 | 68,357 | +0.28(+2.07%) |
Nov 30, 2012 | 13.71 | 13.72 | 13.38 | 13.58 | 275,326 | -0.07(-0.53%) |
Nov 29, 2012 | 13.60 | 13.82 | 13.58 | 13.66 | 108,208 | +0.17(+1.28%) |
Nov 28, 2012 | 13.33 | 13.50 | 13.17 | 13.48 | 88,003 | +0.06(+0.48%) |
Nov 27, 2012 | 13.75 | 13.75 | 13.33 | 13.42 | 121,005 | -0.30(-2.20%) |
Nov 26, 2012 | 13.51 | 13.73 | 13.46 | 13.72 | 86,101 | +0.16(+1.17%) |
Nov 23, 2012 | 13.48 | 13.56 | 13.26 | 13.56 | 109,997 | +0.15(+1.13%) |
Nov 21, 2012 | 13.34 | 13.46 | 13.26 | 13.41 | 40,385 | +0.07(+0.54%) |
Nov 20, 2012 | 13.19 | 13.35 | 13.13 | 13.34 | 114,810 | +0.09(+0.65%) |
Nov 19, 2012 | 13.02 | 13.25 | 12.82 | 13.25 | 97,565 | +0.37(+2.91%) |
Nov 16, 2012 | 12.80 | 12.95 | 12.61 | 12.88 | 192,187 | +0.03(+0.22%) |
Nov 15, 2012 | 12.82 | 13.00 | 12.63 | 12.85 | 166,355 | +0.05(+0.39%) |
Nov 14, 2012 | 13.17 | 13.17 | 12.73 | 12.80 | 121,544 | -0.31(-2.36%) |
Nov 13, 2012 | 13.10 | 13.35 | 13.09 | 13.11 | 190,298 | -0.06(-0.44%) |
Nov 12, 2012 | 13.37 | 13.37 | 13.15 | 13.17 | 57,173 | -0.19(-1.45%) |
Nov 09, 2012 | 13.32 | 13.43 | 13.24 | 13.36 | 119,870 | +0.04(+0.32%) |
Nov 08, 2012 | 13.44 | 13.48 | 13.32 | 13.32 | 129,437 | -0.13(-0.96%) |
Nov 07, 2012 | 13.53 | 13.61 | 13.37 | 13.45 | 146,876 | -0.24(-1.74%) |
Nov 06, 2012 | 13.71 | 13.78 | 13.56 | 13.69 | 68,885 | +0.01(+0.05%) |
Nov 05, 2012 | 13.88 | 13.88 | 13.48 | 13.68 | 95,791 | -0.18(-1.30%) |
Nov 02, 2012 | 13.69 | 13.90 | 13.45 | 13.86 | 222,863 | +0.27(+1.96%) |
Nov 01, 2012 | 13.53 | 13.67 | 13.25 | 13.59 | 564,291 | +0.02(+0.16%) |
Oct 31, 2012 | 13.59 | 13.66 | 13.35 | 13.57 | 254,369 | -0.06(-0.42%) |
Oct 26, 2012 | 13.84 | 13.63 | 13.63 | 13.63 | 91,538 | -0.27(-1.92%) |
Oct 25, 2012 | 13.89 | 13.98 | 13.64 | 13.89 | 79,659 | +0.07(+0.52%) |
Oct 24, 2012 | 13.95 | 13.95 | 13.74 | 13.82 | 64,865 | -0.06(-0.41%) |
Oct 23, 2012 | 13.84 | 14.05 | 13.77 | 13.88 | 168,370 | -0.01(-0.05%) |
Oct 19, 2012 | 14.01 | 14.11 | 13.73 | 13.89 | 189,980 | -0.17(-1.18%) |
Oct 18, 2012 | 13.97 | 14.15 | 13.93 | 14.05 | 163,905 | +0.00(+0.00%) |
Oct 17, 2012 | 14.15 | 14.20 | 13.96 | 14.05 | 220,910 | -0.06(-0.41%) |
Oct 16, 2012 | 14.09 | 14.20 | 14.02 | 14.11 | 218,519 | +0.05(+0.36%) |
Oct 15, 2012 | 14.10 | 14.14 | 13.97 | 14.06 | 197,007 | -0.01(-0.10%) |
Oct 12, 2012 | 14.41 | 14.41 | 14.06 | 14.07 | 239,060 | -0.33(-2.30%) |
Oct 11, 2012 | 14.58 | 14.58 | 14.39 | 14.41 | 126,246 | -0.08(-0.55%) |
Oct 10, 2012 | 14.65 | 14.70 | 14.42 | 14.48 | 459,190 | +0.01(+0.05%) |
Oct 09, 2012 | 14.43 | 14.56 | 14.35 | 14.48 | 185,340 | +0.03(+0.20%) |
Oct 08, 2012 | 14.41 | 14.54 | 14.32 | 14.45 | 96,472 | -0.05(-0.35%) |
Oct 05, 2012 | 14.60 | 14.73 | 14.41 | 14.50 | 145,894 | -0.09(-0.59%) |
Oct 04, 2012 | 14.51 | 14.73 | 14.30 | 14.59 | 221,197 | +0.09(+0.60%) |
Oct 03, 2012 | 14.58 | 14.74 | 14.25 | 14.50 | 191,911 | -0.10(-0.69%) |
Oct 02, 2012 | 14.51 | 14.60 | 14.35 | 14.60 | 381,032 | +0.10(+0.70%) |
Oct 01, 2012 | 14.33 | 14.62 | 14.22 | 14.50 | 362,740 | +0.19(+1.36%) |
Sep 28, 2012 | 14.21 | 14.38 | 13.92 | 14.30 | 1,264,999 | +0.03(+0.20%) |
Sep 27, 2012 | 14.25 | 14.54 | 14.18 | 14.28 | 428,631 | +0.07(+0.51%) |
Sep 26, 2012 | 14.15 | 14.33 | 14.10 | 14.20 | 345,348 | -0.08(-0.55%) |
Sep 25, 2012 | 14.39 | 14.54 | 14.26 | 14.28 | 332,573 | -0.04(-0.30%) |
Sep 24, 2012 | 14.59 | 14.80 | 14.28 | 14.33 | 271,904 | -0.27(-1.83%) |
Sep 21, 2012 | 14.82 | 14.92 | 14.59 | 14.59 | 385,418 | -0.13(-0.88%) |
Sep 20, 2012 | 14.69 | 14.74 | 14.54 | 14.72 | 503,876 | -0.01(-0.10%) |
Sep 19, 2012 | 14.97 | 14.98 | 14.69 | 14.74 | 454,157 | -0.17(-1.16%) |
Sep 18, 2012 | 15.13 | 15.13 | 14.71 | 14.91 | 265,004 | -0.18(-1.19%) |
Sep 17, 2012 | 14.37 | 15.20 | 14.34 | 15.09 | 803,152 | +0.63(+4.38%) |
Sep 14, 2012 | 14.02 | 14.77 | 13.90 | 14.46 | 1,173,465 | +0.44(+3.13%) |
Sep 13, 2012 | 13.52 | 14.05 | 13.40 | 14.02 | 2,862,624 | +0.35(+2.53%) |
Sep 12, 2012 | 13.68 | 13.78 | 13.66 | 13.67 | 151,163 | -0.01(-0.11%) |
Sep 11, 2012 | 13.65 | 13.86 | 13.61 | 13.69 | 145,480 | +0.05(+0.37%) |
Sep 10, 2012 | 13.83 | 13.89 | 13.63 | 13.64 | 155,176 | -0.22(-1.61%) |
Sep 07, 2012 | 13.86 | 13.87 | 13.55 | 13.86 | 69,346 | +0.02(+0.16%) |
Sep 06, 2012 | 13.86 | 13.91 | 13.65 | 13.84 | 174,253 | +0.03(+0.21%) |
Sep 05, 2012 | 13.71 | 13.86 | 13.56 | 13.81 | 137,839 | +0.18(+1.32%) |
Sep 04, 2012 | 13.40 | 13.66 | 13.29 | 13.63 | 145,565 | +0.22(+1.61%) |
Aug 31, 2012 | 13.51 | 13.51 | 13.27 | 13.41 | 94,740 | +0.00(+0.00%) |
Aug 30, 2012 | 13.38 | 13.55 | 13.35 | 13.41 | 55,841 | -0.02(-0.16%) |
Aug 29, 2012 | 13.40 | 13.56 | 13.31 | 13.43 | 70,997 | +0.14(+1.08%) |
Aug 27, 2012 | 13.16 | 13.46 | 13.11 | 13.29 | 180,616 | +0.17(+1.26%) |
Aug 24, 2012 | 12.83 | 13.23 | 12.82 | 13.12 | 149,185 | +0.33(+2.59%) |
Aug 23, 2012 | 13.00 | 13.00 | 12.73 | 12.79 | 49,194 | -0.20(-1.55%) |
Aug 22, 2012 | 13.02 | 13.05 | 12.68 | 12.99 | 163,656 | -0.05(-0.39%) |
Aug 21, 2012 | 12.78 | 13.17 | 12.78 | 13.04 | 291,404 | +0.36(+2.84%) |
Aug 20, 2012 | 12.59 | 12.74 | 12.52 | 12.68 | 58,213 | +0.06(+0.46%) |
Aug 17, 2012 | 12.45 | 12.68 | 12.36 | 12.63 | 66,866 | +0.16(+1.27%) |
Aug 16, 2012 | 12.24 | 12.48 | 12.20 | 12.47 | 116,892 | +0.24(+1.94%) |
Aug 15, 2012 | 12.29 | 12.32 | 12.20 | 12.23 | 54,950 | -0.07(-0.59%) |
Aug 14, 2012 | 12.56 | 12.57 | 12.22 | 12.30 | 103,945 | -0.16(-1.27%) |
Aug 13, 2012 | 12.50 | 12.50 | 12.14 | 12.46 | 59,923 | -0.04(-0.29%) |
Aug 10, 2012 | 12.21 | 12.74 | 12.21 | 12.50 | 186,170 | +0.28(+2.30%) |
Aug 09, 2012 | 12.24 | 12.33 | 12.12 | 12.22 | 133,787 | -0.01(-0.12%) |
Aug 08, 2012 | 12.27 | 12.51 | 12.20 | 12.23 | 130,176 | -0.06(-0.53%) |
Aug 07, 2012 | 12.46 | 12.66 | 12.28 | 12.30 | 173,506 | -0.13(-1.04%) |
Aug 06, 2012 | 12.31 | 12.48 | 12.25 | 12.43 | 85,772 | +0.14(+1.17%) |
Aug 03, 2012 | 12.03 | 12.40 | 12.03 | 12.28 | 111,904 | +0.37(+3.14%) |
Aug 02, 2012 | 12.08 | 12.09 | 11.86 | 11.91 | 152,387 | -0.19(-1.55%) |
Aug 01, 2012 | 12.29 | 12.34 | 11.97 | 12.09 | 163,645 | -0.12(-1.00%) |
Jul 31, 2012 | 12.14 | 12.29 | 12.04 | 12.22 | 136,076 | +0.06(+0.53%) |
Jul 30, 2012 | 12.03 | 12.17 | 11.88 | 12.15 | 184,714 | +0.14(+1.14%) |
Jul 27, 2012 | 11.61 | 12.03 | 11.56 | 12.02 | 123,271 | +0.45(+3.92%) |
Jul 26, 2012 | 11.63 | 11.63 | 11.37 | 11.56 | 81,785 | +0.07(+0.63%) |
Jul 25, 2012 | 11.69 | 11.69 | 11.30 | 11.49 | 100,096 | -0.10(-0.87%) |
Jul 24, 2012 | 11.76 | 11.81 | 11.55 | 11.59 | 75,130 | -0.16(-1.35%) |
Jul 23, 2012 | 11.88 | 11.91 | 11.73 | 11.75 | 82,358 | -0.27(-2.28%) |
Jul 20, 2012 | 11.89 | 12.07 | 11.84 | 12.02 | 198,618 | +0.14(+1.15%) |
Jul 19, 2012 | 12.20 | 12.20 | 11.77 | 11.89 | 72,083 | -0.30(-2.48%) |
Jul 18, 2012 | 12.22 | 12.27 | 12.10 | 12.19 | 92,828 | -0.03(-0.24%) |
Jul 17, 2012 | 12.26 | 12.36 | 12.04 | 12.22 | 63,635 | -0.01(-0.12%) |
Jul 16, 2012 | 12.20 | 12.26 | 12.08 | 12.23 | 35,159 | +0.03(+0.24%) |
Jul 13, 2012 | 12.22 | 12.43 | 12.09 | 12.20 | 146,434 | +0.04(+0.30%) |
Jul 12, 2012 | 12.20 | 12.23 | 12.02 | 12.17 | 76,775 | -0.11(-0.88%) |
Jul 11, 2012 | 12.36 | 12.52 | 12.23 | 12.27 | 92,775 | -0.09(-0.76%) |
Jul 10, 2012 | 12.44 | 12.44 | 12.30 | 12.37 | 68,603 | +0.04(+0.29%) |
Jul 09, 2012 | 12.38 | 12.45 | 12.28 | 12.33 | 58,010 | -0.02(-0.17%) |
Jul 06, 2012 | 12.50 | 12.50 | 12.33 | 12.35 | 97,951 | -0.26(-2.05%) |
Jul 05, 2012 | 12.53 | 12.66 | 12.42 | 12.61 | 198,611 | +0.05(+0.40%) |
Jul 03, 2012 | 12.56 | 12.57 | 12.37 | 12.56 | 64,083 | +0.04(+0.29%) |
Jul 02, 2012 | 12.47 | 12.58 | 12.27 | 12.53 | 176,717 | +0.13(+1.05%) |
Jun 29, 2012 | 12.51 | 12.52 | 12.37 | 12.40 | 205,154 | +0.12(+0.94%) |
Jun 28, 2012 | 12.28 | 12.34 | 12.12 | 12.28 | 159,996 | -0.08(-0.64%) |
Jun 27, 2012 | 11.92 | 12.42 | 11.92 | 12.36 | 207,368 | +0.27(+2.20%) |
Jun 26, 2012 | 12.20 | 12.22 | 11.92 | 12.09 | 204,990 | -0.09(-0.77%) |
Jun 25, 2012 | 12.54 | 12.56 | 12.17 | 12.19 | 317,322 | -0.52(-4.08%) |
Jun 22, 2012 | 12.92 | 12.92 | 12.70 | 12.71 | 333,948 | -0.14(-1.12%) |
Jun 21, 2012 | 13.04 | 13.04 | 12.78 | 12.85 | 113,820 | -0.15(-1.16%) |
Jun 20, 2012 | 12.91 | 13.04 | 12.78 | 13.00 | 197,078 | +0.14(+1.06%) |
Jun 19, 2012 | 12.79 | 12.99 | 12.72 | 12.86 | 202,809 | +0.12(+0.90%) |
Jun 18, 2012 | 12.56 | 12.89 | 12.56 | 12.75 | 296,142 | +0.10(+0.80%) |
Jun 15, 2012 | 12.67 | 12.70 | 12.62 | 12.65 | 347,190 | -0.02(-0.17%) |
Jun 14, 2012 | 12.82 | 12.82 | 12.53 | 12.67 | 361,783 | -0.12(-0.96%) |
Jun 13, 2012 | 12.86 | 12.92 | 12.72 | 12.79 | 127,971 | -0.06(-0.50%) |
Jun 12, 2012 | 12.65 | 12.87 | 12.53 | 12.86 | 103,288 | +0.30(+2.35%) |
Jun 11, 2012 | 13.09 | 13.09 | 12.54 | 12.56 | 181,612 | -0.36(-2.79%) |
Jun 08, 2012 | 12.91 | 12.97 | 12.76 | 12.92 | 254,125 | -0.03(-0.22%) |
Jun 07, 2012 | 13.17 | 13.22 | 12.91 | 12.95 | 193,319 | -0.09(-0.66%) |
Jun 06, 2012 | 12.94 | 13.05 | 12.81 | 13.04 | 380,761 | +0.17(+1.34%) |
Jun 05, 2012 | 12.69 | 12.90 | 12.54 | 12.86 | 202,285 | +0.07(+0.56%) |
Jun 04, 2012 | 12.88 | 12.92 | 12.65 | 12.79 | 234,553 | -0.03(-0.22%) |
Jun 01, 2012 | 12.75 | 12.94 | 12.67 | 12.82 | 188,052 | -0.17(-1.33%) |
May 31, 2012 | 12.76 | 13.01 | 12.68 | 12.99 | 356,596 | +0.23(+1.81%) |
May 30, 2012 | 13.03 | 13.03 | 12.74 | 12.76 | 143,837 | -0.40(-3.01%) |
May 29, 2012 | 12.88 | 13.17 | 12.79 | 13.16 | 117,756 | +0.36(+2.81%) |
May 25, 2012 | 12.71 | 12.89 | 12.60 | 12.80 | 103,489 | +0.12(+0.97%) |
May 24, 2012 | 12.66 | 12.68 | 12.47 | 12.68 | 100,561 | +0.02(+0.17%) |
May 23, 2012 | 12.63 | 12.71 | 12.51 | 12.66 | 256,911 | -0.04(-0.34%) |
May 22, 2012 | 12.79 | 12.85 | 12.52 | 12.70 | 278,069 | -0.10(-0.79%) |
May 21, 2012 | 12.55 | 12.81 | 12.53 | 12.80 | 165,213 | +0.30(+2.42%) |
May 18, 2012 | 12.71 | 12.79 | 12.43 | 12.50 | 167,566 | -0.26(-2.03%) |
May 17, 2012 | 13.28 | 13.35 | 12.76 | 12.76 | 174,957 | -0.54(-4.06%) |
May 16, 2012 | 13.32 | 13.39 | 13.14 | 13.30 | 247,979 | -0.01(-0.05%) |
May 15, 2012 | 13.20 | 13.31 | 13.20 | 13.30 | 348,488 | +0.05(+0.38%) |
May 14, 2012 | 13.13 | 13.29 | 13.12 | 13.25 | 120,729 | -0.03(-0.22%) |
May 11, 2012 | 13.17 | 13.31 | 13.17 | 13.28 | 83,344 | -0.03(-0.22%) |
May 10, 2012 | 13.42 | 13.43 | 13.17 | 13.31 | 198,414 | +0.01(+0.11%) |
May 09, 2012 | 13.21 | 13.35 | 13.13 | 13.30 | 440,295 | -0.07(-0.54%) |
May 08, 2012 | 13.21 | 13.41 | 13.21 | 13.37 | 210,750 | +0.06(+0.43%) |
May 07, 2012 | 13.23 | 13.35 | 13.17 | 13.31 | 169,272 | +0.05(+0.38%) |
May 04, 2012 | 13.25 | 13.34 | 13.09 | 13.26 | 258,189 | -0.07(-0.54%) |
May 03, 2012 | 13.18 | 13.34 | 13.06 | 13.33 | 1,832,650 | +0.19(+1.42%) |
May 02, 2012 | 12.98 | 13.17 | 12.80 | 13.15 | 152,582 | +0.13(+1.00%) |