Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.38 | 15.49 | 15.29 | 15.38 | 11,325,528 | +0.14(+0.95%) |
Apr 29, 2013 | 15.13 | 15.25 | 15.04 | 15.23 | 6,564,247 | +0.13(+0.89%) |
Apr 26, 2013 | 15.07 | 15.16 | 15.08 | 15.10 | 4,923,737 | +0.02(+0.12%) |
Apr 25, 2013 | 15.10 | 15.15 | 15.02 | 15.08 | 6,142,872 | -0.02(-0.15%) |
Apr 24, 2013 | 15.05 | 15.18 | 14.96 | 15.10 | 7,550,535 | +0.08(+0.56%) |
Apr 23, 2013 | 15.01 | 15.08 | 14.93 | 15.02 | 7,917,327 | +0.04(+0.25%) |
Apr 22, 2013 | 15.00 | 15.05 | 14.89 | 14.98 | 5,756,564 | -0.03(-0.21%) |
Apr 19, 2013 | 14.82 | 15.02 | 14.80 | 15.01 | 8,755,793 | +0.23(+1.56%) |
Apr 18, 2013 | 14.85 | 14.90 | 14.73 | 14.78 | 9,592,013 | -0.03(-0.22%) |
Apr 17, 2013 | 14.90 | 14.91 | 14.72 | 14.81 | 8,058,961 | -0.13(-0.87%) |
Apr 16, 2013 | 14.83 | 14.96 | 14.75 | 14.94 | 7,766,517 | +0.14(+0.96%) |
Apr 15, 2013 | 14.88 | 15.04 | 14.80 | 14.80 | 10,903,555 | -0.10(-0.68%) |
Apr 12, 2013 | 14.94 | 15.01 | 14.84 | 14.90 | 12,320,645 | -0.07(-0.44%) |
Apr 11, 2013 | 15.00 | 15.04 | 14.91 | 14.97 | 9,225,455 | -0.00(-0.03%) |
Apr 10, 2013 | 14.85 | 15.01 | 14.85 | 14.97 | 7,065,956 | +0.13(+0.85%) |
Apr 09, 2013 | 14.96 | 14.99 | 14.83 | 14.84 | 7,368,867 | -0.14(-0.94%) |
Apr 08, 2013 | 14.89 | 14.99 | 14.76 | 14.98 | 7,818,966 | +0.07(+0.50%) |
Apr 05, 2013 | 14.72 | 14.93 | 14.72 | 14.91 | 8,764,724 | +0.06(+0.39%) |
Apr 04, 2013 | 14.72 | 14.88 | 14.70 | 14.85 | 10,053,582 | +0.17(+1.16%) |
Apr 03, 2013 | 14.82 | 14.85 | 14.65 | 14.68 | 11,094,431 | +0.03(+0.20%) |
Apr 02, 2013 | 14.56 | 14.66 | 14.56 | 14.65 | 7,328,833 | +0.13(+0.88%) |
Apr 01, 2013 | 14.55 | 14.56 | 14.48 | 14.52 | 5,309,351 | -0.04(-0.26%) |
Mar 28, 2013 | 14.43 | 14.58 | 14.43 | 14.56 | 9,026,022 | +0.15(+1.04%) |
Mar 27, 2013 | 14.39 | 14.50 | 14.39 | 14.41 | 12,030,794 | -0.05(-0.38%) |
Mar 26, 2013 | 14.31 | 14.47 | 14.30 | 14.46 | 15,914,568 | +0.19(+1.30%) |
Mar 25, 2013 | 14.32 | 14.42 | 14.23 | 14.28 | 11,282,085 | +0.00(+0.01%) |
Mar 22, 2013 | 14.18 | 14.29 | 14.14 | 14.28 | 9,285,058 | +0.11(+0.77%) |
Mar 21, 2013 | 14.15 | 14.24 | 14.12 | 14.17 | 9,864,856 | -0.02(-0.15%) |
Mar 20, 2013 | 14.12 | 14.21 | 14.03 | 14.19 | 9,531,914 | +0.11(+0.77%) |
Mar 19, 2013 | 14.02 | 14.13 | 14.01 | 14.08 | 11,865,521 | +0.19(+1.35%) |
Mar 18, 2013 | 13.90 | 13.96 | 13.86 | 13.89 | 8,519,479 | -0.07(-0.47%) |
Mar 15, 2013 | 13.81 | 13.97 | 13.80 | 13.96 | 15,236,681 | +0.09(+0.62%) |
Mar 14, 2013 | 13.74 | 13.88 | 13.73 | 13.87 | 12,417,412 | +0.05(+0.35%) |
Mar 13, 2013 | 13.71 | 13.84 | 13.62 | 13.82 | 13,924,354 | +0.12(+0.89%) |
Mar 12, 2013 | 13.92 | 13.95 | 13.52 | 13.70 | 20,073,522 | -0.20(-1.46%) |
Mar 11, 2013 | 13.87 | 13.95 | 13.87 | 13.90 | 8,208,288 | +0.00(+0.03%) |
Mar 08, 2013 | 13.90 | 13.93 | 13.80 | 13.90 | 9,547,578 | +0.04(+0.30%) |
Mar 07, 2013 | 13.90 | 13.95 | 13.84 | 13.86 | 8,656,701 | -0.04(-0.31%) |
Mar 06, 2013 | 13.86 | 13.91 | 13.84 | 13.90 | 7,519,570 | +0.05(+0.39%) |
Mar 05, 2013 | 13.85 | 13.91 | 13.81 | 13.85 | 10,485,659 | +0.05(+0.39%) |
Mar 04, 2013 | 13.54 | 13.83 | 13.53 | 13.79 | 11,422,134 | +0.23(+1.70%) |
Mar 01, 2013 | 13.47 | 13.57 | 13.40 | 13.56 | 10,942,880 | +0.09(+0.68%) |
Feb 28, 2013 | 13.53 | 13.56 | 13.47 | 13.47 | 11,229,354 | -0.01(-0.10%) |
Feb 27, 2013 | 13.39 | 13.49 | 13.39 | 13.48 | 11,827,269 | -0.06(-0.46%) |
Feb 26, 2013 | 13.57 | 13.65 | 13.48 | 13.55 | 32,267,690 | -0.09(-0.66%) |
Feb 22, 2013 | 13.61 | 13.69 | 13.61 | 13.64 | 31,996,228 | +0.04(+0.30%) |
Feb 21, 2013 | 13.69 | 13.70 | 13.59 | 13.60 | 7,068,298 | -0.08(-0.56%) |
Feb 20, 2013 | 13.66 | 13.76 | 13.65 | 13.67 | 31,248,612 | +0.01(+0.05%) |
Feb 19, 2013 | 13.63 | 13.69 | 13.60 | 13.66 | 13,914,276 | +0.08(+0.55%) |
Feb 15, 2013 | 13.57 | 13.61 | 13.54 | 13.59 | 13,178,899 | +0.06(+0.42%) |
Feb 14, 2013 | 13.56 | 13.62 | 13.47 | 13.53 | 9,494,494 | -0.07(-0.48%) |
Feb 13, 2013 | 13.60 | 13.67 | 13.57 | 13.60 | 8,009,724 | +0.01(+0.08%) |
Feb 12, 2013 | 13.52 | 13.60 | 13.50 | 13.59 | 9,494,350 | +0.06(+0.43%) |
Feb 11, 2013 | 13.50 | 13.54 | 13.49 | 13.53 | 5,852,663 | +0.02(+0.11%) |
Feb 08, 2013 | 13.54 | 13.55 | 13.48 | 13.51 | 5,638,580 | -0.03(-0.21%) |
Feb 07, 2013 | 13.54 | 13.61 | 13.46 | 13.54 | 12,483,470 | +0.04(+0.33%) |
Feb 06, 2013 | 13.50 | 13.50 | 13.43 | 13.50 | 12,715,596 | +0.00(+0.03%) |
Feb 04, 2013 | 13.53 | 13.57 | 13.48 | 13.49 | 7,395,451 | -0.05(-0.40%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.54 | 13.55 | 8,510,810 | +0.04(+0.32%) |
Jan 31, 2013 | 13.50 | 13.54 | 13.44 | 13.51 | 10,762,898 | +0.01(+0.07%) |
Jan 30, 2013 | 13.60 | 13.60 | 13.50 | 13.50 | 11,518,388 | -0.11(-0.84%) |
Jan 29, 2013 | 13.60 | 13.66 | 13.52 | 13.61 | 10,346,757 | +0.04(+0.29%) |
Jan 28, 2013 | 13.66 | 13.66 | 13.48 | 13.57 | 8,079,154 | -0.02(-0.14%) |
Jan 25, 2013 | 13.58 | 13.59 | 13.43 | 13.59 | 6,607,689 | +0.07(+0.55%) |
Jan 24, 2013 | 13.47 | 13.56 | 13.44 | 13.51 | 5,932,555 | +0.06(+0.43%) |
Jan 23, 2013 | 13.42 | 13.47 | 13.37 | 13.46 | 10,353,356 | -0.04(-0.26%) |
Jan 22, 2013 | 13.40 | 13.50 | 13.40 | 13.49 | 11,831,030 | +0.08(+0.60%) |
Jan 18, 2013 | 13.36 | 13.43 | 13.34 | 13.41 | 9,413,530 | +0.09(+0.66%) |
Jan 17, 2013 | 13.30 | 13.38 | 13.24 | 13.32 | 7,860,557 | -0.04(-0.32%) |
Jan 16, 2013 | 13.43 | 13.47 | 13.35 | 13.37 | 7,541,145 | -0.11(-0.79%) |
Jan 15, 2013 | 13.41 | 13.48 | 13.39 | 13.47 | 5,278,419 | +0.04(+0.26%) |
Jan 14, 2013 | 13.42 | 13.49 | 13.40 | 13.44 | 7,475,503 | -0.02(-0.12%) |
Jan 11, 2013 | 13.46 | 13.47 | 13.39 | 13.45 | 8,243,211 | +0.05(+0.41%) |
Jan 10, 2013 | 13.32 | 13.40 | 13.26 | 13.40 | 7,837,185 | +0.13(+0.98%) |
Jan 09, 2013 | 13.37 | 13.37 | 13.22 | 13.27 | 6,977,651 | -0.09(-0.70%) |
Jan 08, 2013 | 13.23 | 13.36 | 13.19 | 13.36 | 10,634,095 | +0.14(+1.06%) |
Jan 07, 2013 | 13.28 | 13.30 | 13.19 | 13.22 | 7,439,913 | -0.06(-0.47%) |
Jan 04, 2013 | 13.24 | 13.30 | 13.21 | 13.29 | 4,987,416 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.28 | 13.18 | 13.22 | 6,547,297 | +0.00(+0.01%) |
Jan 02, 2013 | 13.15 | 13.22 | 13.09 | 13.22 | 11,924,052 | +0.25(+1.92%) |
Dec 31, 2012 | 12.77 | 12.98 | 12.70 | 12.97 | 7,890,567 | +0.18(+1.38%) |
Dec 28, 2012 | 12.91 | 13.00 | 12.79 | 12.79 | 7,230,434 | -0.18(-1.39%) |
Dec 27, 2012 | 12.93 | 13.02 | 12.84 | 12.97 | 7,134,015 | +0.02(+0.15%) |
Dec 26, 2012 | 13.11 | 13.14 | 12.93 | 12.95 | 8,789,441 | -0.15(-1.17%) |
Dec 24, 2012 | 13.09 | 13.15 | 13.03 | 13.11 | 3,107,033 | -0.01(-0.06%) |
Dec 21, 2012 | 13.14 | 13.21 | 13.08 | 13.11 | 17,082,988 | -0.12(-0.89%) |
Dec 20, 2012 | 13.26 | 13.28 | 13.17 | 13.23 | 6,153,979 | +0.00(+0.03%) |
Dec 19, 2012 | 13.26 | 13.27 | 13.14 | 13.23 | 8,507,721 | -0.06(-0.45%) |
Dec 18, 2012 | 13.20 | 13.34 | 13.18 | 13.29 | 11,987,186 | +0.07(+0.53%) |
Dec 17, 2012 | 13.06 | 13.24 | 13.03 | 13.22 | 12,168,454 | +0.20(+1.51%) |
Dec 14, 2012 | 13.06 | 13.13 | 13.01 | 13.02 | 14,951,375 | -0.11(-0.83%) |
Dec 13, 2012 | 12.96 | 13.17 | 12.91 | 13.13 | 13,864,292 | +0.15(+1.18%) |
Dec 12, 2012 | 13.01 | 13.10 | 12.96 | 12.98 | 11,352,774 | -0.01(-0.11%) |
Dec 11, 2012 | 12.98 | 13.04 | 12.95 | 12.99 | 5,837,843 | +0.03(+0.25%) |
Dec 10, 2012 | 12.99 | 13.01 | 12.94 | 12.96 | 5,617,747 | -0.04(-0.33%) |
Dec 07, 2012 | 12.98 | 13.05 | 12.95 | 13.00 | 5,426,017 | +0.04(+0.30%) |
Dec 06, 2012 | 12.98 | 13.05 | 12.90 | 12.96 | 5,864,678 | -0.00(-0.03%) |
Dec 05, 2012 | 12.74 | 13.05 | 12.71 | 12.97 | 9,692,370 | +0.24(+1.87%) |
Dec 04, 2012 | 12.81 | 12.85 | 12.71 | 12.73 | 6,584,317 | -0.15(-1.16%) |
Nov 30, 2012 | 12.77 | 12.90 | 12.75 | 12.88 | 9,759,431 | +0.11(+0.88%) |
Nov 29, 2012 | 12.65 | 12.77 | 12.62 | 12.77 | 8,186,580 | +0.13(+1.04%) |
Nov 28, 2012 | 12.61 | 12.64 | 12.46 | 12.64 | 9,072,965 | -0.08(-0.60%) |
Nov 27, 2012 | 12.75 | 12.79 | 12.68 | 12.71 | 8,894,920 | -0.03(-0.21%) |
Nov 26, 2012 | 12.58 | 12.75 | 12.56 | 12.74 | 7,876,536 | +0.14(+1.13%) |
Nov 23, 2012 | 12.64 | 12.67 | 12.52 | 12.60 | 3,807,675 | -0.01(-0.07%) |
Nov 21, 2012 | 12.69 | 12.71 | 12.44 | 12.61 | 9,222,233 | -0.09(-0.68%) |
Nov 20, 2012 | 12.69 | 12.72 | 12.55 | 12.69 | 6,936,113 | +0.00(+0.00%) |
Nov 19, 2012 | 12.70 | 12.73 | 12.60 | 12.69 | 10,189,939 | +0.07(+0.53%) |
Nov 16, 2012 | 12.48 | 12.64 | 12.44 | 12.62 | 8,762,126 | +0.16(+1.29%) |
Nov 15, 2012 | 12.50 | 12.61 | 12.38 | 12.46 | 7,955,782 | -0.04(-0.30%) |
Nov 14, 2012 | 12.57 | 12.59 | 12.43 | 12.50 | 8,090,139 | -0.08(-0.61%) |
Nov 13, 2012 | 12.49 | 12.65 | 12.44 | 12.58 | 8,307,167 | +0.06(+0.46%) |
Nov 12, 2012 | 12.63 | 12.64 | 12.50 | 12.52 | 5,491,718 | -0.11(-0.88%) |
Nov 09, 2012 | 12.63 | 12.73 | 12.59 | 12.63 | 6,036,785 | -0.04(-0.34%) |
Nov 08, 2012 | 12.74 | 12.83 | 12.67 | 12.67 | 7,136,629 | -0.08(-0.65%) |
Nov 07, 2012 | 12.92 | 12.93 | 12.68 | 12.76 | 7,692,883 | -0.21(-1.59%) |
Nov 06, 2012 | 13.05 | 13.06 | 12.94 | 12.96 | 12,546,471 | -0.09(-0.66%) |
Nov 05, 2012 | 13.04 | 13.06 | 12.94 | 13.05 | 8,426,997 | -0.02(-0.17%) |
Nov 02, 2012 | 13.14 | 13.18 | 13.03 | 13.07 | 7,335,155 | -0.03(-0.20%) |
Nov 01, 2012 | 13.18 | 13.18 | 13.04 | 13.10 | 16,613,539 | -0.04(-0.27%) |
Oct 31, 2012 | 13.04 | 13.15 | 13.00 | 13.13 | 9,010,727 | +0.10(+0.78%) |
Oct 26, 2012 | 13.03 | 13.03 | 13.03 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.08 | 13.12 | 12.96 | 13.07 | 6,859,219 | +0.04(+0.30%) |
Oct 24, 2012 | 13.12 | 13.21 | 12.92 | 13.03 | 18,700,910 | -0.23(-1.74%) |
Oct 23, 2012 | 13.35 | 13.35 | 13.17 | 13.26 | 9,030,023 | -0.18(-1.34%) |
Oct 19, 2012 | 13.50 | 13.54 | 13.43 | 13.44 | 9,658,519 | -0.06(-0.46%) |
Oct 18, 2012 | 13.45 | 13.52 | 13.39 | 13.51 | 6,145,715 | +0.05(+0.38%) |
Oct 17, 2012 | 13.24 | 13.47 | 13.22 | 13.45 | 9,627,459 | +0.24(+1.83%) |
Oct 16, 2012 | 13.14 | 13.24 | 13.10 | 13.21 | 14,311,948 | +0.16(+1.19%) |
Oct 15, 2012 | 13.02 | 13.07 | 12.94 | 13.06 | 9,919,801 | +0.05(+0.42%) |
Oct 12, 2012 | 13.14 | 13.14 | 12.96 | 13.00 | 11,442,007 | -0.09(-0.69%) |
Oct 11, 2012 | 13.17 | 13.17 | 13.07 | 13.09 | 8,531,360 | -0.01(-0.06%) |
Oct 10, 2012 | 13.18 | 13.23 | 13.06 | 13.10 | 8,548,155 | -0.08(-0.60%) |
Oct 09, 2012 | 13.21 | 13.27 | 13.14 | 13.18 | 7,126,812 | -0.07(-0.52%) |
Oct 08, 2012 | 13.29 | 13.30 | 13.20 | 13.25 | 4,777,793 | -0.03(-0.21%) |
Oct 05, 2012 | 13.34 | 13.35 | 13.25 | 13.28 | 7,392,602 | -0.05(-0.35%) |
Oct 04, 2012 | 13.30 | 13.43 | 13.27 | 13.32 | 6,312,562 | +0.07(+0.51%) |
Oct 03, 2012 | 13.24 | 13.30 | 13.21 | 13.26 | 6,711,829 | +0.03(+0.21%) |
Oct 02, 2012 | 13.21 | 13.26 | 13.14 | 13.23 | 8,108,625 | +0.08(+0.60%) |
Oct 01, 2012 | 13.25 | 13.28 | 13.13 | 13.15 | 9,209,498 | -0.03(-0.26%) |
Sep 28, 2012 | 13.15 | 13.21 | 13.06 | 13.18 | 16,741,990 | +0.04(+0.27%) |
Sep 27, 2012 | 13.14 | 13.15 | 13.02 | 13.15 | 12,555,210 | +0.04(+0.27%) |
Sep 26, 2012 | 13.07 | 13.21 | 13.06 | 13.11 | 13,549,090 | +0.07(+0.52%) |
Sep 25, 2012 | 13.05 | 13.12 | 13.00 | 13.04 | 9,844,556 | +0.02(+0.14%) |
Sep 24, 2012 | 12.87 | 13.03 | 12.84 | 13.03 | 8,984,937 | +0.16(+1.25%) |
Sep 21, 2012 | 12.79 | 12.88 | 12.73 | 12.86 | 18,087,948 | +0.11(+0.85%) |
Sep 20, 2012 | 12.63 | 12.76 | 12.61 | 12.76 | 6,988,822 | +0.10(+0.80%) |
Sep 19, 2012 | 12.62 | 12.73 | 12.60 | 12.65 | 7,648,742 | +0.02(+0.15%) |
Sep 18, 2012 | 12.63 | 12.68 | 12.61 | 12.64 | 10,115,127 | -0.03(-0.21%) |
Sep 17, 2012 | 12.73 | 12.78 | 12.62 | 12.66 | 9,749,364 | -0.04(-0.35%) |
Sep 14, 2012 | 12.85 | 12.87 | 12.67 | 12.71 | 10,879,324 | -0.17(-1.32%) |
Sep 13, 2012 | 12.56 | 12.89 | 12.56 | 12.88 | 14,779,417 | +0.30(+2.37%) |
Sep 12, 2012 | 12.71 | 12.72 | 12.56 | 12.58 | 9,347,424 | -0.12(-0.93%) |
Sep 11, 2012 | 12.75 | 12.76 | 12.69 | 12.70 | 8,633,056 | -0.04(-0.29%) |
Sep 10, 2012 | 12.72 | 12.83 | 12.70 | 12.73 | 12,671,753 | +0.05(+0.43%) |
Sep 07, 2012 | 12.66 | 12.74 | 12.63 | 12.68 | 13,198,548 | +0.04(+0.36%) |
Sep 06, 2012 | 12.37 | 12.64 | 12.36 | 12.64 | 27,200,846 | +0.05(+0.39%) |
Sep 05, 2012 | 12.60 | 12.64 | 12.58 | 12.59 | 7,314,946 | -0.01(-0.06%) |
Sep 04, 2012 | 12.62 | 12.64 | 12.55 | 12.59 | 9,409,358 | -0.02(-0.18%) |
Aug 31, 2012 | 12.67 | 12.70 | 12.57 | 12.62 | 6,108,642 | -0.01(-0.10%) |
Aug 30, 2012 | 12.66 | 12.68 | 12.61 | 12.63 | 5,588,970 | -0.07(-0.55%) |
Aug 29, 2012 | 12.73 | 12.77 | 12.67 | 12.70 | 8,306,377 | -0.10(-0.81%) |
Aug 27, 2012 | 12.75 | 12.85 | 12.73 | 12.80 | 8,564,752 | +0.09(+0.68%) |
Aug 24, 2012 | 12.64 | 12.72 | 12.61 | 12.72 | 5,060,927 | +0.08(+0.64%) |
Aug 23, 2012 | 12.77 | 12.80 | 12.56 | 12.64 | 8,508,708 | -0.15(-1.17%) |
Aug 22, 2012 | 12.82 | 12.86 | 12.75 | 12.79 | 8,152,350 | -0.07(-0.51%) |
Aug 21, 2012 | 12.91 | 12.98 | 12.84 | 12.85 | 8,109,302 | -0.09(-0.68%) |
Aug 20, 2012 | 13.01 | 13.04 | 12.88 | 12.94 | 7,845,064 | -0.11(-0.82%) |
Aug 17, 2012 | 13.08 | 13.11 | 13.02 | 13.05 | 7,402,328 | +0.00(+0.03%) |
Aug 16, 2012 | 13.01 | 13.06 | 12.98 | 13.04 | 7,914,324 | +0.07(+0.51%) |
Aug 15, 2012 | 13.02 | 13.06 | 12.97 | 12.98 | 5,892,814 | -0.07(-0.52%) |
Aug 14, 2012 | 13.06 | 13.09 | 13.01 | 13.04 | 7,024,956 | +0.06(+0.43%) |
Aug 13, 2012 | 13.01 | 13.03 | 12.94 | 12.99 | 6,668,236 | -0.10(-0.73%) |
Aug 10, 2012 | 12.97 | 13.09 | 12.96 | 13.08 | 6,719,757 | +0.10(+0.79%) |
Aug 09, 2012 | 13.05 | 13.07 | 12.96 | 12.98 | 7,409,461 | -0.10(-0.79%) |
Aug 08, 2012 | 13.11 | 13.11 | 13.02 | 13.08 | 5,823,545 | -0.01(-0.07%) |
Aug 07, 2012 | 13.24 | 13.25 | 13.09 | 13.09 | 7,256,907 | -0.10(-0.77%) |
Aug 06, 2012 | 13.28 | 13.33 | 13.19 | 13.19 | 5,870,381 | -0.09(-0.68%) |
Aug 03, 2012 | 13.26 | 13.32 | 13.16 | 13.28 | 5,727,349 | +0.13(+0.95%) |
Aug 02, 2012 | 13.16 | 13.19 | 13.03 | 13.16 | 7,157,643 | -0.07(-0.54%) |
Aug 01, 2012 | 13.36 | 13.54 | 13.20 | 13.23 | 10,912,203 | -0.06(-0.45%) |
Jul 31, 2012 | 13.38 | 13.45 | 13.28 | 13.29 | 10,668,714 | -0.10(-0.73%) |
Jul 30, 2012 | 13.33 | 13.47 | 13.31 | 13.39 | 7,593,113 | +0.06(+0.46%) |
Jul 27, 2012 | 13.30 | 13.40 | 13.24 | 13.33 | 10,125,508 | +0.07(+0.52%) |
Jul 26, 2012 | 13.00 | 13.30 | 13.00 | 13.26 | 10,372,903 | +0.36(+2.76%) |
Jul 25, 2012 | 13.04 | 13.07 | 12.88 | 12.90 | 7,297,655 | -0.08(-0.62%) |
Jul 24, 2012 | 13.11 | 13.11 | 12.91 | 12.98 | 6,132,447 | -0.13(-1.00%) |
Jul 23, 2012 | 13.17 | 13.20 | 13.06 | 13.11 | 4,980,096 | -0.10(-0.77%) |
Jul 20, 2012 | 13.14 | 13.30 | 13.12 | 13.21 | 6,717,447 | +0.04(+0.27%) |
Jul 19, 2012 | 13.20 | 13.21 | 13.08 | 13.18 | 8,471,117 | -0.04(-0.28%) |
Jul 18, 2012 | 13.00 | 13.21 | 13.00 | 13.21 | 10,303,511 | +0.19(+1.50%) |
Jul 17, 2012 | 13.06 | 13.12 | 12.99 | 13.02 | 8,640,770 | -0.01(-0.10%) |
Jul 16, 2012 | 12.95 | 13.09 | 12.94 | 13.03 | 7,871,366 | +0.04(+0.29%) |
Jul 13, 2012 | 12.86 | 13.06 | 12.84 | 13.00 | 7,673,827 | +0.17(+1.33%) |
Jul 12, 2012 | 12.77 | 12.87 | 12.77 | 12.82 | 6,769,116 | +0.01(+0.07%) |
Jul 11, 2012 | 12.87 | 12.90 | 12.76 | 12.82 | 7,664,485 | -0.03(-0.23%) |
Jul 10, 2012 | 12.79 | 12.87 | 12.75 | 12.85 | 6,298,670 | +0.13(+0.99%) |
Jul 09, 2012 | 12.79 | 12.82 | 12.67 | 12.72 | 9,222,452 | -0.08(-0.64%) |
Jul 06, 2012 | 12.76 | 12.84 | 12.73 | 12.80 | 4,510,413 | -0.02(-0.16%) |
Jul 05, 2012 | 12.82 | 12.96 | 12.79 | 12.82 | 6,128,670 | -0.03(-0.23%) |
Jul 03, 2012 | 12.88 | 12.97 | 12.82 | 12.85 | 4,277,753 | -0.05(-0.39%) |
Jul 02, 2012 | 12.98 | 12.98 | 12.81 | 12.90 | 8,610,260 | +0.01(+0.04%) |
Jun 29, 2012 | 12.89 | 12.93 | 12.79 | 12.90 | 8,626,921 | +0.16(+1.30%) |
Jun 28, 2012 | 12.63 | 12.74 | 12.60 | 12.73 | 5,891,977 | +0.03(+0.25%) |
Jun 27, 2012 | 12.56 | 12.74 | 12.56 | 12.70 | 6,471,535 | +0.14(+1.10%) |
Jun 26, 2012 | 12.57 | 12.62 | 12.52 | 12.56 | 10,201,527 | +0.02(+0.16%) |
Jun 25, 2012 | 12.42 | 12.57 | 12.37 | 12.54 | 7,181,918 | +0.05(+0.44%) |
Jun 22, 2012 | 12.53 | 12.54 | 12.46 | 12.49 | 7,513,142 | +0.00(+0.01%) |
Jun 21, 2012 | 12.62 | 12.72 | 12.48 | 12.49 | 9,003,722 | -0.11(-0.88%) |
Jun 20, 2012 | 12.71 | 12.73 | 12.55 | 12.60 | 8,580,453 | -0.12(-0.94%) |
Jun 19, 2012 | 12.78 | 12.83 | 12.70 | 12.72 | 7,908,914 | -0.07(-0.53%) |
Jun 18, 2012 | 12.70 | 12.81 | 12.70 | 12.78 | 7,330,060 | +0.08(+0.63%) |
Jun 15, 2012 | 12.75 | 12.78 | 12.65 | 12.70 | 10,784,334 | +0.05(+0.38%) |
Jun 14, 2012 | 12.58 | 12.68 | 12.57 | 12.65 | 10,183,735 | +0.10(+0.76%) |
Jun 13, 2012 | 12.52 | 12.60 | 12.43 | 12.56 | 6,932,586 | +0.02(+0.15%) |
Jun 12, 2012 | 12.51 | 12.54 | 12.39 | 12.54 | 6,794,457 | +0.04(+0.33%) |
Jun 11, 2012 | 12.60 | 12.61 | 12.49 | 12.50 | 7,061,501 | -0.05(-0.39%) |
Jun 08, 2012 | 12.38 | 12.57 | 12.37 | 12.55 | 8,346,875 | +0.13(+1.04%) |
Jun 07, 2012 | 12.37 | 12.45 | 12.35 | 12.42 | 10,163,296 | +0.11(+0.90%) |
Jun 06, 2012 | 12.26 | 12.33 | 12.21 | 12.31 | 8,875,964 | +0.10(+0.78%) |
Jun 05, 2012 | 12.17 | 12.25 | 12.09 | 12.21 | 10,011,446 | +0.08(+0.65%) |
Jun 04, 2012 | 12.11 | 12.14 | 12.05 | 12.13 | 12,953,030 | +0.03(+0.22%) |
Jun 01, 2012 | 12.10 | 12.26 | 12.08 | 12.11 | 13,594,997 | -0.14(-1.15%) |
May 31, 2012 | 12.13 | 12.31 | 12.10 | 12.25 | 14,876,888 | +0.03(+0.26%) |
May 30, 2012 | 12.26 | 12.35 | 12.19 | 12.22 | 8,337,043 | -0.09(-0.72%) |
May 29, 2012 | 12.28 | 12.33 | 12.20 | 12.30 | 32,334,778 | +0.06(+0.47%) |
May 25, 2012 | 12.20 | 12.29 | 12.19 | 12.25 | 31,701,768 | +0.06(+0.46%) |
May 24, 2012 | 12.21 | 12.29 | 12.16 | 12.19 | 9,912,583 | +0.02(+0.14%) |
May 23, 2012 | 12.29 | 12.36 | 12.13 | 12.17 | 12,335,061 | -0.13(-1.02%) |
May 22, 2012 | 12.23 | 12.34 | 12.23 | 12.30 | 8,354,440 | +0.08(+0.63%) |
May 21, 2012 | 12.18 | 12.23 | 12.14 | 12.22 | 9,565,711 | +0.04(+0.31%) |
May 18, 2012 | 12.21 | 12.32 | 12.16 | 12.18 | 12,184,955 | -0.01(-0.08%) |
May 17, 2012 | 12.28 | 12.31 | 12.19 | 12.19 | 8,156,432 | -0.10(-0.78%) |
May 16, 2012 | 12.32 | 12.36 | 12.23 | 12.29 | 8,840,801 | -0.01(-0.12%) |
May 15, 2012 | 12.32 | 12.37 | 12.25 | 12.30 | 12,145,796 | -0.01(-0.09%) |
May 14, 2012 | 12.20 | 12.37 | 12.14 | 12.31 | 13,234,746 | +0.10(+0.81%) |
May 11, 2012 | 12.18 | 12.26 | 12.15 | 12.22 | 7,434,349 | +0.02(+0.12%) |
May 10, 2012 | 12.11 | 12.23 | 12.07 | 12.20 | 13,074,397 | +0.18(+1.46%) |
May 09, 2012 | 11.96 | 12.08 | 11.95 | 12.02 | 10,562,504 | -0.01(-0.08%) |
May 08, 2012 | 12.00 | 12.07 | 11.98 | 12.03 | 8,931,790 | +0.01(+0.09%) |
May 07, 2012 | 11.91 | 12.04 | 11.90 | 12.02 | 12,232,479 | +0.11(+0.90%) |
May 04, 2012 | 11.91 | 11.99 | 11.88 | 11.92 | 10,505,110 | -0.01(-0.05%) |
May 03, 2012 | 11.93 | 12.02 | 11.91 | 11.92 | 8,991,254 | -0.04(-0.30%) |
May 02, 2012 | 11.95 | 11.97 | 11.92 | 11.96 | 10,036,398 | +0.00(+0.00%) |