Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.41 | 11.41 | 11.40 | 11.40 | 13,990 | -0.01(-0.07%) |
Apr 29, 2013 | 11.32 | 11.41 | 11.27 | 11.41 | 27,154 | +0.16(+1.45%) |
Apr 26, 2013 | 11.36 | 11.36 | 11.25 | 11.25 | 24,004 | -0.09(-0.76%) |
Apr 25, 2013 | 11.34 | 11.41 | 11.32 | 11.33 | 11,388 | -0.02(-0.14%) |
Apr 24, 2013 | 11.23 | 11.35 | 11.21 | 11.35 | 14,169 | +0.21(+1.92%) |
Apr 23, 2013 | 11.13 | 11.20 | 11.13 | 11.13 | 8,016 | -0.00(-0.02%) |
Apr 22, 2013 | 11.10 | 11.14 | 11.04 | 11.14 | 22,352 | +0.01(+0.10%) |
Apr 19, 2013 | 11.09 | 11.13 | 11.08 | 11.13 | 8,735 | +0.05(+0.47%) |
Apr 18, 2013 | 11.14 | 11.14 | 11.01 | 11.07 | 8,324 | +0.03(+0.23%) |
Apr 17, 2013 | 11.11 | 11.11 | 10.98 | 11.05 | 7,005 | -0.14(-1.26%) |
Apr 16, 2013 | 11.19 | 11.22 | 11.13 | 11.19 | 9,357 | +0.12(+1.04%) |
Apr 15, 2013 | 11.28 | 11.28 | 11.05 | 11.07 | 31,236 | -0.39(-3.37%) |
Apr 12, 2013 | 11.54 | 11.54 | 11.38 | 11.46 | 10,111 | -0.16(-1.41%) |
Apr 11, 2013 | 11.58 | 11.67 | 11.58 | 11.63 | 3,957 | -0.03(-0.28%) |
Apr 10, 2013 | 11.66 | 11.69 | 11.64 | 11.66 | 7,859 | -0.03(-0.24%) |
Apr 09, 2013 | 11.67 | 11.70 | 11.65 | 11.68 | 5,952 | +0.05(+0.44%) |
Apr 08, 2013 | 11.54 | 11.63 | 11.54 | 11.63 | 32,447 | +0.14(+1.20%) |
Apr 05, 2013 | 11.45 | 11.51 | 11.42 | 11.50 | 7,362 | -0.08(-0.67%) |
Apr 04, 2013 | 11.51 | 11.58 | 11.51 | 11.57 | 20,862 | +0.00(+0.00%) |
Apr 03, 2013 | 11.64 | 11.64 | 11.50 | 11.57 | 17,636 | -0.09(-0.80%) |
Apr 02, 2013 | 11.72 | 11.72 | 11.65 | 11.67 | 4,968 | -0.02(-0.15%) |
Apr 01, 2013 | 11.74 | 11.80 | 11.68 | 11.68 | 19,146 | -0.05(-0.44%) |
Mar 28, 2013 | 11.76 | 11.76 | 11.72 | 11.74 | 11,699 | -0.09(-0.76%) |
Mar 27, 2013 | 11.76 | 11.83 | 11.74 | 11.83 | 2,380 | -0.01(-0.12%) |
Mar 26, 2013 | 11.82 | 11.87 | 11.80 | 11.84 | 8,157 | +0.09(+0.73%) |
Mar 25, 2013 | 11.90 | 11.90 | 11.74 | 11.75 | 34,187 | -0.12(-1.01%) |
Mar 22, 2013 | 11.84 | 11.87 | 11.84 | 11.87 | 4,306 | -0.01(-0.07%) |
Mar 21, 2013 | 11.88 | 11.88 | 11.88 | 11.88 | 168 | -0.04(-0.36%) |
Mar 20, 2013 | 12.01 | 12.01 | 11.93 | 11.93 | 15,379 | +0.04(+0.31%) |
Mar 19, 2013 | 11.99 | 11.99 | 11.84 | 11.89 | 11,583 | -0.15(-1.23%) |
Mar 18, 2013 | 11.94 | 12.08 | 11.92 | 12.04 | 47,235 | -0.09(-0.78%) |
Mar 15, 2013 | 12.12 | 12.14 | 12.11 | 12.13 | 8,583 | +0.03(+0.28%) |
Mar 14, 2013 | 12.11 | 12.12 | 12.07 | 12.10 | 18,325 | +0.03(+0.21%) |
Mar 13, 2013 | 12.12 | 12.12 | 12.07 | 12.07 | 1,804 | -0.10(-0.85%) |
Mar 12, 2013 | 12.25 | 12.25 | 12.17 | 12.18 | 11,257 | -0.04(-0.35%) |
Mar 11, 2013 | 12.15 | 12.26 | 12.15 | 12.22 | 26,116 | +0.08(+0.64%) |
Mar 08, 2013 | 12.11 | 12.16 | 12.09 | 12.14 | 5,897 | +0.03(+0.28%) |
Mar 07, 2013 | 12.07 | 12.11 | 12.06 | 12.11 | 2,204 | +0.06(+0.50%) |
Mar 06, 2013 | 12.06 | 12.07 | 12.03 | 12.05 | 14,360 | +0.03(+0.29%) |
Mar 05, 2013 | 12.07 | 12.09 | 11.99 | 12.01 | 38,727 | +0.00(+0.01%) |
Mar 04, 2013 | 11.99 | 12.02 | 11.95 | 12.01 | 3,248 | -0.07(-0.58%) |
Mar 01, 2013 | 12.07 | 12.08 | 12.03 | 12.08 | 5,177 | -0.04(-0.36%) |
Feb 28, 2013 | 12.10 | 12.16 | 12.10 | 12.12 | 3,707 | +0.07(+0.61%) |
Feb 27, 2013 | 11.85 | 12.06 | 11.85 | 12.05 | 26,670 | +0.20(+1.70%) |
Feb 26, 2013 | 11.86 | 11.87 | 11.80 | 11.85 | 5,576 | -0.21(-1.78%) |
Feb 22, 2013 | 12.07 | 12.07 | 11.99 | 12.06 | 19,617 | +0.02(+0.14%) |
Feb 21, 2013 | 12.17 | 12.17 | 11.99 | 12.05 | 24,957 | -0.21(-1.75%) |
Feb 20, 2013 | 12.47 | 12.47 | 12.25 | 12.26 | 16,071 | -0.22(-1.79%) |
Feb 19, 2013 | 12.57 | 12.57 | 12.47 | 12.48 | 37,244 | +0.04(+0.32%) |
Feb 15, 2013 | 12.54 | 12.54 | 12.44 | 12.44 | 12,733 | -0.10(-0.78%) |
Feb 14, 2013 | 12.58 | 12.58 | 12.48 | 12.54 | 2,822 | -0.08(-0.63%) |
Feb 13, 2013 | 12.64 | 12.66 | 12.58 | 12.62 | 20,684 | +0.07(+0.57%) |
Feb 12, 2013 | 12.60 | 12.60 | 12.53 | 12.55 | 50,007 | -0.02(-0.20%) |
Feb 11, 2013 | 12.58 | 12.58 | 12.54 | 12.57 | 19,356 | -0.00(-0.03%) |
Feb 08, 2013 | 12.57 | 12.61 | 12.56 | 12.58 | 7,125 | +0.06(+0.48%) |
Feb 07, 2013 | 12.52 | 12.53 | 12.48 | 12.52 | 14,325 | -0.03(-0.21%) |
Feb 06, 2013 | 12.48 | 12.56 | 12.48 | 12.54 | 16,578 | +0.03(+0.27%) |
Feb 04, 2013 | 12.59 | 12.59 | 12.51 | 12.51 | 6,688 | -0.13(-1.02%) |
Feb 01, 2013 | 12.61 | 12.68 | 12.59 | 12.64 | 14,208 | +0.07(+0.55%) |
Jan 31, 2013 | 12.54 | 12.58 | 12.52 | 12.57 | 11,549 | +0.00(+0.00%) |
Jan 30, 2013 | 12.59 | 12.65 | 12.57 | 12.57 | 83,266 | -0.08(-0.61%) |
Jan 29, 2013 | 12.59 | 12.66 | 12.59 | 12.65 | 7,432 | +0.10(+0.77%) |
Jan 28, 2013 | 12.70 | 12.70 | 12.54 | 12.55 | 17,773 | -0.15(-1.16%) |
Jan 25, 2013 | 12.71 | 12.71 | 12.63 | 12.70 | 13,391 | -0.03(-0.20%) |
Jan 24, 2013 | 12.73 | 12.78 | 12.70 | 12.72 | 66,673 | +0.01(+0.08%) |
Jan 23, 2013 | 12.71 | 12.73 | 12.66 | 12.71 | 36,663 | -0.01(-0.11%) |
Jan 22, 2013 | 12.67 | 12.73 | 12.64 | 12.73 | 73,213 | +0.14(+1.12%) |
Jan 18, 2013 | 12.59 | 12.60 | 12.54 | 12.59 | 16,414 | +0.00(+0.04%) |
Jan 17, 2013 | 12.54 | 12.59 | 12.54 | 12.58 | 18,361 | +0.04(+0.31%) |
Jan 16, 2013 | 12.50 | 12.56 | 12.50 | 12.54 | 9,580 | -0.07(-0.57%) |
Jan 15, 2013 | 12.62 | 12.64 | 12.59 | 12.62 | 15,828 | -0.04(-0.29%) |
Jan 14, 2013 | 12.72 | 12.72 | 12.61 | 12.65 | 61,629 | -0.05(-0.42%) |
Jan 11, 2013 | 12.66 | 12.71 | 12.65 | 12.71 | 18,633 | +0.05(+0.41%) |
Jan 10, 2013 | 12.61 | 12.67 | 12.57 | 12.66 | 28,943 | +0.16(+1.31%) |
Jan 09, 2013 | 12.34 | 12.50 | 12.34 | 12.49 | 14,701 | +0.17(+1.39%) |
Jan 08, 2013 | 12.37 | 12.37 | 12.28 | 12.32 | 26,331 | -0.02(-0.14%) |
Jan 07, 2013 | 12.34 | 12.36 | 12.31 | 12.34 | 33,321 | -0.02(-0.13%) |
Jan 04, 2013 | 12.23 | 12.37 | 12.23 | 12.35 | 25,733 | +0.12(+0.97%) |
Jan 03, 2013 | 12.24 | 12.32 | 12.23 | 12.23 | 19,611 | -0.03(-0.27%) |
Jan 02, 2013 | 12.29 | 12.29 | 12.22 | 12.27 | 15,173 | +0.21(+1.70%) |
Dec 31, 2012 | 11.81 | 12.06 | 11.81 | 12.06 | 21,307 | +0.14(+1.14%) |
Dec 28, 2012 | 11.98 | 11.98 | 11.88 | 11.93 | 7,863 | -0.08(-0.63%) |
Dec 27, 2012 | 11.99 | 12.01 | 11.93 | 12.00 | 6,082 | -0.10(-0.87%) |
Dec 26, 2012 | 12.10 | 12.11 | 12.07 | 12.11 | 20,504 | +0.04(+0.31%) |
Dec 24, 2012 | 12.03 | 12.08 | 12.03 | 12.07 | 7,427 | -0.05(-0.37%) |
Dec 21, 2012 | 12.03 | 12.13 | 12.03 | 12.12 | 11,792 | -0.13(-1.07%) |
Dec 20, 2012 | 12.28 | 12.28 | 12.22 | 12.25 | 10,138 | -0.04(-0.32%) |
Dec 19, 2012 | 12.29 | 12.38 | 12.29 | 12.29 | 25,564 | -0.00(-0.01%) |
Dec 18, 2012 | 12.23 | 12.32 | 12.23 | 12.29 | 13,160 | +0.11(+0.87%) |
Dec 17, 2012 | 12.21 | 12.23 | 12.17 | 12.18 | 27,967 | -0.00(-0.01%) |
Dec 14, 2012 | 12.10 | 12.23 | 12.10 | 12.18 | 41,776 | +0.12(+1.00%) |
Dec 13, 2012 | 12.20 | 12.20 | 12.06 | 12.06 | 5,966 | -0.15(-1.27%) |
Dec 12, 2012 | 12.23 | 12.24 | 12.17 | 12.22 | 20,653 | +0.05(+0.42%) |
Dec 11, 2012 | 12.16 | 12.20 | 12.15 | 12.17 | 8,192 | +0.18(+1.50%) |
Dec 10, 2012 | 11.91 | 12.02 | 11.91 | 11.99 | 44,274 | +0.02(+0.16%) |
Dec 07, 2012 | 11.93 | 11.97 | 11.93 | 11.97 | 8,844 | +0.08(+0.71%) |
Dec 06, 2012 | 11.86 | 11.93 | 11.86 | 11.88 | 7,816 | -0.01(-0.09%) |
Dec 05, 2012 | 11.86 | 11.93 | 11.86 | 11.89 | 11,026 | +0.08(+0.67%) |
Dec 04, 2012 | 11.85 | 11.88 | 11.76 | 11.81 | 5,732 | -0.08(-0.65%) |
Nov 30, 2012 | 11.86 | 11.93 | 11.86 | 11.89 | 4,422 | +0.04(+0.33%) |
Nov 29, 2012 | 11.79 | 11.89 | 11.79 | 11.85 | 24,906 | +0.13(+1.13%) |
Nov 28, 2012 | 11.69 | 11.72 | 11.68 | 11.72 | 7,977 | +0.04(+0.37%) |
Nov 27, 2012 | 11.68 | 11.73 | 11.67 | 11.68 | 5,739 | -0.03(-0.29%) |
Nov 26, 2012 | 11.74 | 11.74 | 11.54 | 11.71 | 8,705 | +0.02(+0.15%) |
Nov 23, 2012 | 11.68 | 11.69 | 11.68 | 11.69 | 1,163 | +0.21(+1.79%) |
Nov 21, 2012 | 11.50 | 11.50 | 11.48 | 11.49 | 7,630 | -0.07(-0.59%) |
Nov 20, 2012 | 11.55 | 11.59 | 11.50 | 11.56 | 12,098 | +0.01(+0.07%) |
Nov 19, 2012 | 11.43 | 11.55 | 11.43 | 11.55 | 34,339 | +0.35(+3.15%) |
Nov 16, 2012 | 11.20 | 11.20 | 11.20 | 11.20 | 1,163 | +0.05(+0.46%) |
Nov 15, 2012 | 11.17 | 11.26 | 11.13 | 11.14 | 17,932 | -0.03(-0.23%) |
Nov 14, 2012 | 11.30 | 11.31 | 11.17 | 11.17 | 28,471 | -0.21(-1.89%) |
Nov 13, 2012 | 11.35 | 11.44 | 11.17 | 11.38 | 21,860 | -0.02(-0.15%) |
Nov 12, 2012 | 11.48 | 11.48 | 11.40 | 11.40 | 22,193 | -0.08(-0.67%) |
Nov 09, 2012 | 11.39 | 11.55 | 11.39 | 11.48 | 10,983 | -0.07(-0.59%) |
Nov 08, 2012 | 11.68 | 11.68 | 11.54 | 11.55 | 4,711 | -0.10(-0.88%) |
Nov 07, 2012 | 11.74 | 11.74 | 11.60 | 11.65 | 29,658 | -0.28(-2.38%) |
Nov 06, 2012 | 11.88 | 11.95 | 11.83 | 11.93 | 8,420 | +0.07(+0.58%) |
Nov 05, 2012 | 11.79 | 11.87 | 11.76 | 11.87 | 93,547 | +0.09(+0.80%) |
Nov 02, 2012 | 11.97 | 11.97 | 11.76 | 11.77 | 19,929 | -0.29(-2.42%) |
Nov 01, 2012 | 11.88 | 12.08 | 11.88 | 12.06 | 9,198 | +0.18(+1.54%) |
Oct 31, 2012 | 11.82 | 11.98 | 11.82 | 11.88 | 7,316 | +0.10(+0.85%) |
Oct 26, 2012 | 11.81 | 11.78 | 11.78 | 11.78 | 13,850 | -0.07(-0.57%) |
Oct 25, 2012 | 11.89 | 11.89 | 11.79 | 11.85 | 8,233 | -0.02(-0.16%) |
Oct 24, 2012 | 11.90 | 11.93 | 11.86 | 11.87 | 8,146 | -0.04(-0.36%) |
Oct 23, 2012 | 11.91 | 11.93 | 11.82 | 11.91 | 11,742 | -0.03(-0.29%) |
Oct 19, 2012 | 12.02 | 12.02 | 11.93 | 11.94 | 11,125 | -0.15(-1.21%) |
Oct 18, 2012 | 12.08 | 12.14 | 12.08 | 12.09 | 9,942 | -0.03(-0.21%) |
Oct 17, 2012 | 11.99 | 12.14 | 11.99 | 12.11 | 12,984 | +0.06(+0.49%) |
Oct 16, 2012 | 12.03 | 12.09 | 12.02 | 12.06 | 17,798 | +0.15(+1.24%) |
Oct 15, 2012 | 11.82 | 11.93 | 11.82 | 11.91 | 11,784 | -0.02(-0.14%) |
Oct 12, 2012 | 12.00 | 12.03 | 11.90 | 11.93 | 8,845 | -0.05(-0.40%) |
Oct 11, 2012 | 12.01 | 12.04 | 11.96 | 11.97 | 8,151 | +0.11(+0.96%) |
Oct 10, 2012 | 11.91 | 11.95 | 11.86 | 11.86 | 7,060 | -0.05(-0.41%) |
Oct 09, 2012 | 11.97 | 12.01 | 11.91 | 11.91 | 47,241 | -0.11(-0.93%) |
Oct 08, 2012 | 12.03 | 12.10 | 11.98 | 12.02 | 19,766 | -0.07(-0.60%) |
Oct 05, 2012 | 12.16 | 12.18 | 12.06 | 12.09 | 10,404 | +0.05(+0.46%) |
Oct 04, 2012 | 11.94 | 12.05 | 11.94 | 12.04 | 14,191 | +0.09(+0.79%) |
Oct 03, 2012 | 12.04 | 12.04 | 11.94 | 11.94 | 11,341 | -0.16(-1.35%) |
Oct 02, 2012 | 12.14 | 12.14 | 12.09 | 12.11 | 32,682 | -0.07(-0.56%) |
Oct 01, 2012 | 12.16 | 12.23 | 12.14 | 12.17 | 8,326 | +0.10(+0.85%) |
Sep 28, 2012 | 12.11 | 12.11 | 12.03 | 12.07 | 10,144 | -0.08(-0.64%) |
Sep 27, 2012 | 12.00 | 12.15 | 11.95 | 12.15 | 4,507 | +0.27(+2.31%) |
Sep 26, 2012 | 11.89 | 11.91 | 11.81 | 11.87 | 14,925 | -0.06(-0.50%) |
Sep 25, 2012 | 12.16 | 12.16 | 11.93 | 11.93 | 9,147 | -0.18(-1.49%) |
Sep 24, 2012 | 12.07 | 12.11 | 12.04 | 12.11 | 5,064 | -0.12(-0.98%) |
Sep 21, 2012 | 12.21 | 12.25 | 12.21 | 12.23 | 817 | +0.08(+0.64%) |
Sep 20, 2012 | 12.18 | 12.18 | 12.11 | 12.16 | 6,813 | -0.13(-1.06%) |
Sep 19, 2012 | 12.27 | 12.31 | 12.20 | 12.29 | 6,452 | +0.10(+0.86%) |
Sep 18, 2012 | 12.17 | 12.24 | 12.17 | 12.18 | 15,842 | -0.07(-0.56%) |
Sep 17, 2012 | 12.32 | 12.32 | 12.19 | 12.25 | 20,119 | -0.03(-0.21%) |
Sep 14, 2012 | 12.28 | 12.37 | 12.26 | 12.28 | 63,178 | +0.07(+0.56%) |
Sep 13, 2012 | 12.04 | 12.21 | 11.89 | 12.21 | 33,219 | +0.21(+1.79%) |
Sep 12, 2012 | 11.94 | 12.03 | 11.94 | 11.99 | 18,396 | +0.06(+0.50%) |
Sep 11, 2012 | 11.95 | 12.03 | 11.91 | 11.93 | 241,743 | +0.01(+0.08%) |
Sep 10, 2012 | 11.95 | 12.07 | 11.93 | 11.93 | 31,468 | -0.07(-0.57%) |
Sep 07, 2012 | 11.90 | 12.02 | 11.90 | 11.99 | 40,235 | +0.14(+1.16%) |
Sep 06, 2012 | 11.74 | 11.86 | 11.70 | 11.86 | 63,581 | +0.27(+2.37%) |
Sep 05, 2012 | 11.51 | 11.60 | 11.51 | 11.58 | 41,434 | -0.03(-0.22%) |
Sep 04, 2012 | 11.71 | 11.71 | 11.52 | 11.61 | 16,066 | -0.07(-0.59%) |
Aug 31, 2012 | 11.61 | 11.68 | 11.43 | 11.68 | 21,921 | +0.17(+1.49%) |
Aug 30, 2012 | 11.61 | 11.61 | 11.50 | 11.50 | 25,339 | -0.21(-1.76%) |
Aug 29, 2012 | 11.64 | 11.71 | 11.63 | 11.71 | 16,593 | -0.03(-0.22%) |
Aug 27, 2012 | 11.88 | 11.88 | 11.74 | 11.74 | 196,741 | -0.14(-1.15%) |
Aug 24, 2012 | 11.76 | 11.91 | 11.74 | 11.87 | 18,759 | +0.07(+0.58%) |
Aug 23, 2012 | 11.99 | 11.99 | 11.81 | 11.81 | 45,502 | -0.17(-1.43%) |
Aug 22, 2012 | 11.79 | 11.98 | 11.76 | 11.98 | 21,649 | +0.02(+0.17%) |
Aug 21, 2012 | 12.03 | 12.07 | 11.92 | 11.96 | 48,235 | -0.04(-0.32%) |
Aug 20, 2012 | 12.06 | 12.06 | 11.89 | 11.99 | 28,514 | -0.03(-0.29%) |
Aug 17, 2012 | 12.03 | 12.07 | 11.95 | 12.03 | 27,635 | -0.03(-0.28%) |
Aug 16, 2012 | 11.96 | 12.11 | 11.96 | 12.06 | 35,718 | +0.15(+1.23%) |
Aug 15, 2012 | 11.86 | 11.93 | 11.86 | 11.92 | 33,176 | +0.09(+0.78%) |
Aug 14, 2012 | 11.84 | 11.87 | 11.83 | 11.83 | 36,329 | +0.03(+0.26%) |
Aug 13, 2012 | 11.89 | 11.91 | 11.78 | 11.79 | 7,414 | -0.13(-1.10%) |
Aug 10, 2012 | 11.87 | 11.94 | 11.78 | 11.93 | 17,190 | -0.06(-0.50%) |
Aug 09, 2012 | 11.93 | 11.99 | 11.90 | 11.99 | 27,420 | +0.11(+0.94%) |
Aug 08, 2012 | 11.86 | 11.90 | 11.83 | 11.87 | 17,627 | +0.02(+0.15%) |
Aug 07, 2012 | 11.81 | 11.94 | 11.81 | 11.86 | 20,580 | +0.08(+0.65%) |
Aug 06, 2012 | 11.81 | 11.81 | 11.74 | 11.78 | 6,919 | -0.06(-0.50%) |
Aug 03, 2012 | 11.85 | 11.85 | 11.77 | 11.84 | 30,027 | +0.22(+1.92%) |
Aug 02, 2012 | 11.60 | 11.69 | 11.53 | 11.62 | 34,670 | -0.18(-1.53%) |
Aug 01, 2012 | 11.89 | 11.91 | 11.80 | 11.80 | 33,725 | -0.03(-0.22%) |
Jul 31, 2012 | 11.82 | 11.87 | 11.80 | 11.82 | 39,149 | +0.04(+0.37%) |
Jul 30, 2012 | 11.83 | 11.84 | 11.74 | 11.78 | 16,111 | -0.05(-0.44%) |
Jul 27, 2012 | 11.69 | 11.87 | 11.67 | 11.83 | 14,713 | +0.23(+2.00%) |
Jul 26, 2012 | 11.54 | 11.64 | 11.50 | 11.60 | 54,075 | +0.13(+1.12%) |
Jul 25, 2012 | 11.47 | 11.51 | 11.36 | 11.47 | 113,427 | +0.22(+1.99%) |
Jul 24, 2012 | 11.41 | 11.41 | 11.22 | 11.25 | 48,792 | -0.16(-1.43%) |
Jul 23, 2012 | 11.36 | 11.41 | 11.25 | 11.41 | 50,475 | -0.22(-1.92%) |
Jul 20, 2012 | 11.62 | 11.66 | 11.56 | 11.63 | 46,598 | -0.03(-0.29%) |
Jul 19, 2012 | 11.74 | 11.74 | 11.64 | 11.67 | 65,918 | -0.05(-0.43%) |
Jul 18, 2012 | 11.65 | 11.74 | 11.60 | 11.72 | 196,067 | +0.12(+1.03%) |
Jul 17, 2012 | 11.40 | 11.60 | 11.37 | 11.60 | 140,391 | +0.36(+3.21%) |
Jul 16, 2012 | 11.22 | 11.33 | 11.19 | 11.24 | 29,164 | +0.03(+0.23%) |
Jul 13, 2012 | 11.12 | 11.28 | 11.12 | 11.21 | 53,756 | +0.12(+1.08%) |
Jul 12, 2012 | 11.10 | 11.18 | 11.03 | 11.09 | 25,801 | -0.18(-1.60%) |
Jul 11, 2012 | 11.26 | 11.32 | 11.14 | 11.27 | 70,712 | +0.20(+1.79%) |
Jul 10, 2012 | 11.37 | 11.37 | 11.02 | 11.07 | 42,746 | -0.10(-0.92%) |
Jul 09, 2012 | 11.25 | 11.28 | 11.13 | 11.18 | 16,221 | -0.11(-0.99%) |
Jul 06, 2012 | 11.36 | 11.36 | 11.19 | 11.29 | 14,908 | -0.05(-0.45%) |
Jul 05, 2012 | 11.38 | 11.45 | 11.29 | 11.34 | 30,882 | -0.09(-0.75%) |
Jul 03, 2012 | 11.27 | 11.43 | 11.27 | 11.43 | 36,303 | +0.24(+2.16%) |
Jul 02, 2012 | 11.12 | 11.19 | 11.00 | 11.19 | 201,343 | +0.17(+1.55%) |
Jun 29, 2012 | 11.04 | 11.13 | 11.01 | 11.01 | 40,622 | +0.22(+2.07%) |
Jun 28, 2012 | 10.78 | 10.83 | 10.59 | 10.79 | 26,312 | -0.05(-0.48%) |
Jun 27, 2012 | 10.82 | 10.91 | 10.82 | 10.84 | 33,443 | +0.09(+0.80%) |
Jun 26, 2012 | 10.56 | 10.77 | 10.56 | 10.76 | 135,924 | +0.32(+3.03%) |
Jun 25, 2012 | 10.33 | 10.47 | 10.33 | 10.44 | 52,069 | -0.04(-0.39%) |
Jun 22, 2012 | 10.43 | 10.50 | 10.40 | 10.48 | 15,968 | +0.01(+0.10%) |
Jun 21, 2012 | 10.69 | 10.69 | 10.44 | 10.47 | 6,303 | -0.23(-2.18%) |
Jun 20, 2012 | 10.74 | 10.89 | 10.66 | 10.71 | 7,600 | -0.02(-0.16%) |
Jun 19, 2012 | 10.58 | 10.73 | 10.58 | 10.72 | 157,834 | +0.34(+3.31%) |
Jun 18, 2012 | 10.42 | 10.47 | 10.37 | 10.38 | 51,696 | +0.02(+0.22%) |
Jun 15, 2012 | 10.30 | 10.38 | 10.26 | 10.36 | 28,962 | +0.13(+1.29%) |
Jun 14, 2012 | 10.21 | 10.26 | 10.14 | 10.22 | 8,991 | +0.02(+0.17%) |
Jun 13, 2012 | 10.22 | 10.33 | 10.21 | 10.21 | 3,291 | -0.17(-1.64%) |
Jun 12, 2012 | 10.28 | 10.40 | 10.28 | 10.38 | 4,336 | +0.12(+1.16%) |
Jun 11, 2012 | 10.41 | 10.41 | 10.26 | 10.26 | 8,268 | -0.13(-1.25%) |
Jun 08, 2012 | 10.28 | 10.39 | 10.28 | 10.39 | 9,772 | +0.09(+0.83%) |
Jun 07, 2012 | 10.45 | 10.45 | 10.30 | 10.30 | 8,020 | +0.01(+0.08%) |
Jun 06, 2012 | 10.26 | 10.31 | 10.23 | 10.29 | 11,373 | +0.22(+2.21%) |
Jun 05, 2012 | 9.992 | 10.08 | 9.992 | 10.07 | 9,538 | +0.09(+0.95%) |
Jun 04, 2012 | 10.05 | 10.05 | 9.881 | 9.975 | 21,049 | -0.09(-0.91%) |
Jun 01, 2012 | 10.17 | 10.17 | 10.07 | 10.07 | 15,200 | -0.30(-2.92%) |
May 31, 2012 | 10.27 | 10.39 | 10.26 | 10.37 | 15,828 | -0.04(-0.36%) |
May 30, 2012 | 10.41 | 10.41 | 10.40 | 10.41 | 2,327 | -0.13(-1.21%) |
May 29, 2012 | 10.47 | 10.57 | 10.47 | 10.54 | 3,631 | +0.21(+2.01%) |
May 25, 2012 | 10.33 | 10.35 | 10.27 | 10.33 | 5,093 | -0.03(-0.33%) |
May 24, 2012 | 10.34 | 10.37 | 10.27 | 10.36 | 6,629 | +0.00(+0.00%) |
May 23, 2012 | 10.33 | 10.37 | 10.16 | 10.36 | 20,042 | -0.13(-1.23%) |
May 22, 2012 | 10.55 | 10.66 | 10.49 | 10.49 | 13,771 | -0.05(-0.49%) |
May 21, 2012 | 10.21 | 10.54 | 10.21 | 10.54 | 5,825 | +0.34(+3.37%) |
May 18, 2012 | 10.33 | 10.35 | 10.17 | 10.20 | 28,058 | -0.18(-1.71%) |
May 17, 2012 | 10.53 | 10.53 | 10.33 | 10.38 | 11,065 | -0.20(-1.90%) |
May 16, 2012 | 10.63 | 10.71 | 10.53 | 10.58 | 25,859 | -0.04(-0.42%) |
May 15, 2012 | 10.75 | 10.78 | 10.59 | 10.62 | 25,112 | -0.12(-1.11%) |
May 14, 2012 | 10.75 | 10.82 | 10.74 | 10.74 | 10,911 | -0.23(-2.11%) |
May 11, 2012 | 10.87 | 11.01 | 10.82 | 10.97 | 19,524 | +0.02(+0.16%) |
May 10, 2012 | 11.12 | 11.12 | 10.95 | 10.95 | 13,955 | -0.11(-1.01%) |
May 09, 2012 | 11.07 | 11.13 | 10.98 | 11.07 | 13,205 | -0.22(-1.98%) |
May 08, 2012 | 11.43 | 11.43 | 11.13 | 11.29 | 45,422 | -0.19(-1.65%) |
May 07, 2012 | 11.41 | 11.52 | 11.41 | 11.48 | 18,214 | -0.03(-0.30%) |
May 04, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 11,083 | -0.27(-2.27%) |
May 03, 2012 | 11.90 | 11.90 | 11.78 | 11.78 | 4,113 | -0.15(-1.28%) |
May 02, 2012 | 11.82 | 11.94 | 11.81 | 11.93 | 4,868 | -0.02(-0.17%) |