Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.63 | 12.81 | 12.63 | 12.79 | 1,642,392 | +0.17(+1.36%) |
Apr 29, 2013 | 12.71 | 12.72 | 12.57 | 12.62 | 436,367 | -0.03(-0.24%) |
Apr 26, 2013 | 12.66 | 12.70 | 12.60 | 12.65 | 1,113,455 | -0.05(-0.41%) |
Apr 25, 2013 | 12.55 | 12.75 | 12.49 | 12.70 | 1,217,248 | +0.21(+1.67%) |
Apr 24, 2013 | 12.29 | 12.60 | 12.29 | 12.49 | 0 | +0.19(+1.57%) |
Apr 23, 2013 | 12.05 | 12.31 | 12.05 | 12.30 | 1,752,033 | +0.31(+2.61%) |
Apr 22, 2013 | 12.11 | 12.14 | 11.95 | 11.99 | 572,670 | -0.08(-0.68%) |
Apr 19, 2013 | 12.01 | 12.11 | 11.92 | 12.07 | 805,404 | +0.12(+1.00%) |
Apr 18, 2013 | 12.04 | 12.05 | 11.88 | 11.95 | 983,050 | -0.04(-0.31%) |
Apr 17, 2013 | 11.86 | 12.00 | 11.76 | 11.99 | 1,208,388 | +0.01(+0.06%) |
Apr 16, 2013 | 12.39 | 12.49 | 11.91 | 11.98 | 1,007,859 | -0.32(-2.61%) |
Apr 15, 2013 | 12.56 | 12.63 | 12.28 | 12.30 | 588,268 | -0.34(-2.71%) |
Apr 12, 2013 | 12.71 | 12.85 | 12.60 | 12.64 | 265,179 | -0.09(-0.70%) |
Apr 11, 2013 | 12.75 | 12.78 | 12.52 | 12.73 | 406,447 | -0.03(-0.23%) |
Apr 10, 2013 | 12.66 | 12.81 | 12.62 | 12.76 | 314,932 | +0.13(+1.06%) |
Apr 09, 2013 | 12.63 | 12.71 | 12.46 | 12.63 | 402,666 | +0.02(+0.18%) |
Apr 08, 2013 | 12.54 | 12.62 | 12.41 | 12.60 | 333,775 | +0.07(+0.59%) |
Apr 05, 2013 | 12.43 | 12.54 | 12.39 | 12.53 | 345,240 | -0.06(-0.47%) |
Apr 04, 2013 | 12.60 | 12.63 | 12.49 | 12.59 | 455,995 | -0.01(-0.12%) |
Apr 03, 2013 | 12.85 | 12.89 | 12.56 | 12.60 | 692,926 | -0.24(-1.86%) |
Apr 02, 2013 | 12.90 | 13.13 | 12.80 | 12.84 | 427,949 | +0.01(+0.12%) |
Apr 01, 2013 | 12.94 | 13.03 | 12.76 | 12.83 | 267,330 | -0.14(-1.09%) |
Mar 28, 2013 | 12.92 | 12.99 | 12.92 | 12.97 | 346,443 | +0.04(+0.34%) |
Mar 27, 2013 | 12.89 | 12.96 | 12.84 | 12.92 | 640,959 | -0.01(-0.06%) |
Mar 26, 2013 | 12.90 | 13.04 | 12.90 | 12.93 | 524,007 | +0.07(+0.52%) |
Mar 25, 2013 | 12.86 | 12.95 | 12.82 | 12.87 | 621,866 | +0.05(+0.40%) |
Mar 22, 2013 | 13.02 | 13.02 | 12.74 | 12.81 | 452,948 | -0.16(-1.20%) |
Mar 21, 2013 | 12.98 | 13.07 | 12.92 | 12.97 | 328,781 | -0.10(-0.74%) |
Mar 20, 2013 | 13.07 | 13.12 | 13.04 | 13.07 | 301,607 | +0.06(+0.46%) |
Mar 19, 2013 | 13.00 | 13.13 | 12.98 | 13.01 | 443,094 | +0.05(+0.40%) |
Mar 18, 2013 | 12.96 | 13.05 | 12.91 | 12.95 | 490,547 | -0.13(-1.02%) |
Mar 15, 2013 | 13.08 | 13.20 | 13.08 | 13.09 | 1,066,136 | +0.01(+0.06%) |
Mar 14, 2013 | 13.02 | 13.15 | 13.00 | 13.08 | 1,412,393 | +0.06(+0.45%) |
Mar 13, 2013 | 12.98 | 13.06 | 12.94 | 13.02 | 433,066 | +0.05(+0.40%) |
Mar 12, 2013 | 12.98 | 13.02 | 12.90 | 12.97 | 329,201 | -0.02(-0.17%) |
Mar 11, 2013 | 13.09 | 13.15 | 12.95 | 12.99 | 391,825 | -0.13(-1.02%) |
Mar 08, 2013 | 13.04 | 13.17 | 12.98 | 13.12 | 1,279,073 | +0.12(+0.91%) |
Mar 07, 2013 | 13.02 | 13.11 | 12.95 | 13.01 | 679,983 | +0.00(+0.00%) |
Mar 06, 2013 | 13.12 | 13.12 | 12.99 | 13.01 | 347,301 | -0.07(-0.57%) |
Mar 05, 2013 | 13.08 | 13.27 | 13.04 | 13.08 | 493,620 | +0.08(+0.63%) |
Mar 04, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 762,899 | +0.08(+0.63%) |
Mar 01, 2013 | 12.93 | 13.07 | 12.87 | 12.92 | 1,180,826 | -0.09(-0.68%) |
Feb 28, 2013 | 12.97 | 13.13 | 12.97 | 13.01 | 521,558 | -0.04(-0.28%) |
Feb 27, 2013 | 13.04 | 13.16 | 13.02 | 13.04 | 385,769 | -0.03(-0.23%) |
Feb 26, 2013 | 13.02 | 13.10 | 12.92 | 13.07 | 241,169 | +0.11(+0.86%) |
Feb 25, 2013 | 13.26 | 13.29 | 12.96 | 12.96 | 314,891 | -0.27(-2.07%) |
Feb 22, 2013 | 13.23 | 13.26 | 13.15 | 13.24 | 252,928 | +0.07(+0.56%) |
Feb 21, 2013 | 13.22 | 13.30 | 13.13 | 13.16 | 205,850 | -0.10(-0.78%) |
Feb 20, 2013 | 13.47 | 13.47 | 13.26 | 13.27 | 312,548 | -0.22(-1.65%) |
Feb 19, 2013 | 13.38 | 13.50 | 13.38 | 13.49 | 366,918 | +0.11(+0.83%) |
Feb 15, 2013 | 13.47 | 13.50 | 13.33 | 13.38 | 325,431 | -0.07(-0.55%) |
Feb 14, 2013 | 13.41 | 13.52 | 13.40 | 13.45 | 328,687 | -0.01(-0.05%) |
Feb 13, 2013 | 13.35 | 13.46 | 13.35 | 13.46 | 447,134 | +0.10(+0.78%) |
Feb 12, 2013 | 13.27 | 13.38 | 13.18 | 13.35 | 427,099 | +0.07(+0.56%) |
Feb 11, 2013 | 13.21 | 13.33 | 13.16 | 13.28 | 289,426 | +0.07(+0.56%) |
Feb 08, 2013 | 13.09 | 13.21 | 13.04 | 13.21 | 274,886 | +0.10(+0.79%) |
Feb 07, 2013 | 13.12 | 13.15 | 13.01 | 13.10 | 366,729 | -0.02(-0.17%) |
Feb 06, 2013 | 13.17 | 13.17 | 13.07 | 13.12 | 293,504 | +0.01(+0.08%) |
Feb 04, 2013 | 13.08 | 13.23 | 13.02 | 13.11 | 734,636 | -0.03(-0.20%) |
Feb 01, 2013 | 13.11 | 13.20 | 12.95 | 13.14 | 767,611 | +0.10(+0.80%) |
Jan 31, 2013 | 12.92 | 13.10 | 12.88 | 13.04 | 660,702 | +0.09(+0.69%) |
Jan 30, 2013 | 12.98 | 13.11 | 12.92 | 12.95 | 558,846 | -0.04(-0.34%) |
Jan 29, 2013 | 12.84 | 13.09 | 12.72 | 12.99 | 521,388 | +0.13(+1.04%) |
Jan 28, 2013 | 12.84 | 12.97 | 12.78 | 12.86 | 308,673 | +0.02(+0.17%) |
Jan 25, 2013 | 12.90 | 12.97 | 12.76 | 12.84 | 350,726 | -0.02(-0.17%) |
Jan 24, 2013 | 12.92 | 12.92 | 12.78 | 12.86 | 273,630 | -0.04(-0.29%) |
Jan 23, 2013 | 12.92 | 13.04 | 12.85 | 12.89 | 420,023 | -0.07(-0.57%) |
Jan 22, 2013 | 12.81 | 12.97 | 12.72 | 12.97 | 514,933 | +0.13(+0.98%) |
Jan 18, 2013 | 12.84 | 12.89 | 12.72 | 12.84 | 317,173 | -0.01(-0.06%) |
Jan 17, 2013 | 12.83 | 12.95 | 12.69 | 12.85 | 330,831 | +0.08(+0.61%) |
Jan 16, 2013 | 12.83 | 12.91 | 12.59 | 12.77 | 459,347 | +0.03(+0.20%) |
Jan 15, 2013 | 12.62 | 12.87 | 12.41 | 12.75 | 703,568 | +0.03(+0.23%) |
Jan 14, 2013 | 12.59 | 12.75 | 12.49 | 12.72 | 571,517 | +0.05(+0.41%) |
Jan 11, 2013 | 12.61 | 12.74 | 11.89 | 12.67 | 515,224 | -0.04(-0.35%) |
Jan 10, 2013 | 12.64 | 12.74 | 12.52 | 12.71 | 511,586 | +0.14(+1.12%) |
Jan 09, 2013 | 12.67 | 12.72 | 12.54 | 12.57 | 282,070 | -0.05(-0.41%) |
Jan 08, 2013 | 12.58 | 12.64 | 12.52 | 12.62 | 577,072 | +0.01(+0.06%) |
Jan 07, 2013 | 12.57 | 12.72 | 12.45 | 12.61 | 309,851 | -0.02(-0.18%) |
Jan 04, 2013 | 12.61 | 12.70 | 12.55 | 12.64 | 493,908 | +0.02(+0.18%) |
Jan 03, 2013 | 12.60 | 12.64 | 12.50 | 12.61 | 408,585 | -0.02(-0.18%) |
Jan 02, 2013 | 12.64 | 12.66 | 12.49 | 12.64 | 733,198 | +0.14(+1.13%) |
Dec 31, 2012 | 12.27 | 12.50 | 12.24 | 12.49 | 452,453 | +0.19(+1.57%) |
Dec 28, 2012 | 12.21 | 12.43 | 12.08 | 12.30 | 447,813 | +0.01(+0.12%) |
Dec 27, 2012 | 12.34 | 12.36 | 12.11 | 12.29 | 502,961 | -0.04(-0.30%) |
Dec 26, 2012 | 12.18 | 12.46 | 12.18 | 12.32 | 492,123 | +0.15(+1.22%) |
Dec 24, 2012 | 12.56 | 12.69 | 12.08 | 12.18 | 464,970 | -0.36(-2.90%) |
Dec 21, 2012 | 12.23 | 12.55 | 12.14 | 12.54 | 4,277,891 | +0.18(+1.43%) |
Dec 20, 2012 | 12.28 | 12.36 | 12.06 | 12.36 | 724,672 | +0.13(+1.02%) |
Dec 19, 2012 | 12.04 | 12.25 | 11.97 | 12.24 | 652,871 | +0.18(+1.53%) |
Dec 18, 2012 | 11.74 | 12.06 | 11.74 | 12.05 | 747,197 | +0.25(+2.13%) |
Dec 17, 2012 | 11.68 | 11.85 | 11.57 | 11.80 | 836,449 | +0.17(+1.46%) |
Dec 14, 2012 | 11.67 | 11.79 | 11.54 | 11.63 | 663,166 | -0.07(-0.63%) |
Dec 13, 2012 | 11.75 | 11.87 | 11.65 | 11.71 | 309,025 | -0.06(-0.50%) |
Dec 12, 2012 | 11.88 | 11.88 | 11.74 | 11.76 | 426,461 | -0.05(-0.44%) |
Dec 11, 2012 | 11.83 | 11.94 | 11.77 | 11.82 | 402,474 | +0.01(+0.13%) |
Dec 10, 2012 | 11.91 | 11.95 | 11.77 | 11.80 | 498,439 | -0.13(-1.11%) |
Dec 07, 2012 | 11.91 | 12.00 | 11.72 | 11.93 | 622,810 | +0.06(+0.50%) |
Dec 06, 2012 | 11.88 | 12.00 | 11.80 | 11.88 | 414,140 | -0.03(-0.25%) |
Dec 05, 2012 | 11.91 | 11.96 | 11.79 | 11.90 | 530,700 | +0.04(+0.37%) |
Dec 04, 2012 | 11.94 | 11.99 | 11.79 | 11.86 | 907,861 | +0.01(+0.06%) |
Nov 30, 2012 | 11.91 | 11.92 | 11.76 | 11.85 | 822,239 | -0.04(-0.31%) |
Nov 29, 2012 | 11.85 | 11.97 | 11.82 | 11.89 | 556,562 | +0.08(+0.69%) |
Nov 28, 2012 | 11.92 | 11.98 | 11.76 | 11.81 | 636,006 | -0.15(-1.29%) |
Nov 27, 2012 | 12.02 | 12.14 | 11.94 | 11.96 | 375,553 | -0.06(-0.49%) |
Nov 26, 2012 | 12.00 | 12.13 | 11.98 | 12.02 | 540,728 | +0.00(+0.00%) |
Nov 23, 2012 | 11.95 | 12.07 | 11.93 | 12.02 | 205,548 | +0.11(+0.93%) |
Nov 21, 2012 | 11.96 | 11.97 | 11.89 | 11.91 | 478,441 | -0.03(-0.25%) |
Nov 20, 2012 | 11.96 | 12.09 | 11.89 | 11.94 | 475,131 | -0.06(-0.49%) |
Nov 19, 2012 | 12.10 | 12.16 | 11.93 | 12.00 | 531,420 | +0.02(+0.19%) |
Nov 16, 2012 | 11.94 | 12.11 | 11.79 | 11.98 | 447,295 | +0.02(+0.18%) |
Nov 15, 2012 | 11.98 | 12.07 | 11.92 | 11.96 | 494,186 | -0.02(-0.19%) |
Nov 14, 2012 | 12.28 | 12.28 | 11.94 | 11.98 | 590,323 | -0.27(-2.23%) |
Nov 13, 2012 | 12.21 | 12.97 | 12.21 | 12.25 | 675,294 | +0.00(+0.00%) |
Nov 12, 2012 | 12.23 | 12.26 | 12.08 | 12.25 | 618,370 | +0.04(+0.30%) |
Nov 09, 2012 | 11.94 | 12.34 | 11.93 | 12.21 | 725,747 | +0.23(+1.91%) |
Nov 08, 2012 | 12.16 | 12.21 | 11.80 | 11.99 | 763,439 | -0.18(-1.46%) |
Nov 07, 2012 | 12.66 | 12.68 | 12.15 | 12.16 | 727,289 | -0.63(-4.96%) |
Nov 06, 2012 | 12.44 | 12.89 | 12.44 | 12.80 | 630,033 | +0.32(+2.54%) |
Nov 05, 2012 | 12.54 | 12.54 | 12.39 | 12.48 | 354,799 | -0.05(-0.41%) |
Nov 02, 2012 | 12.69 | 12.71 | 12.52 | 12.53 | 649,109 | -0.15(-1.22%) |
Nov 01, 2012 | 12.40 | 12.85 | 12.38 | 12.69 | 819,862 | +0.31(+2.50%) |
Oct 31, 2012 | 12.55 | 12.62 | 12.29 | 12.38 | 511,294 | -0.18(-1.41%) |
Oct 26, 2012 | 12.44 | 12.55 | 12.55 | 12.55 | 531,451 | +0.10(+0.83%) |
Oct 25, 2012 | 12.42 | 12.47 | 12.27 | 12.45 | 508,558 | +0.05(+0.42%) |
Oct 24, 2012 | 12.47 | 12.51 | 11.93 | 12.40 | 467,057 | -0.04(-0.36%) |
Oct 23, 2012 | 12.41 | 12.55 | 12.30 | 12.44 | 445,021 | -0.11(-0.88%) |
Oct 19, 2012 | 12.33 | 12.61 | 12.23 | 12.55 | 598,217 | +0.13(+1.01%) |
Oct 18, 2012 | 12.18 | 12.47 | 12.11 | 12.43 | 1,369,070 | +0.25(+2.06%) |
Oct 17, 2012 | 12.25 | 12.29 | 12.13 | 12.18 | 1,089,398 | -0.02(-0.13%) |
Oct 16, 2012 | 12.31 | 12.32 | 12.16 | 12.19 | 1,263,626 | -0.07(-0.60%) |
Oct 15, 2012 | 12.27 | 12.37 | 12.24 | 12.27 | 527,159 | +0.01(+0.06%) |
Oct 12, 2012 | 12.43 | 12.43 | 12.11 | 12.26 | 504,694 | -0.22(-1.77%) |
Oct 11, 2012 | 12.52 | 12.54 | 12.30 | 12.48 | 323,733 | +0.05(+0.42%) |
Oct 10, 2012 | 12.38 | 12.49 | 12.29 | 12.43 | 441,276 | +0.06(+0.48%) |
Oct 09, 2012 | 12.40 | 12.47 | 12.33 | 12.37 | 534,550 | -0.07(-0.53%) |
Oct 08, 2012 | 12.29 | 12.47 | 12.27 | 12.44 | 236,287 | +0.10(+0.84%) |
Oct 05, 2012 | 12.24 | 12.50 | 12.18 | 12.33 | 342,912 | +0.12(+0.97%) |
Oct 04, 2012 | 12.10 | 12.31 | 11.96 | 12.21 | 442,756 | +0.19(+1.60%) |
Oct 03, 2012 | 12.03 | 12.10 | 11.92 | 12.02 | 335,429 | +0.02(+0.18%) |
Oct 02, 2012 | 12.02 | 12.17 | 11.93 | 12.00 | 410,684 | +0.04(+0.31%) |
Oct 01, 2012 | 12.25 | 12.25 | 11.92 | 11.96 | 974,094 | -0.26(-2.16%) |
Sep 28, 2012 | 12.27 | 12.31 | 12.17 | 12.23 | 570,119 | -0.09(-0.72%) |
Sep 27, 2012 | 12.29 | 12.38 | 12.21 | 12.32 | 440,671 | +0.02(+0.18%) |
Sep 26, 2012 | 12.42 | 12.49 | 12.21 | 12.29 | 870,265 | -0.14(-1.12%) |
Sep 25, 2012 | 12.43 | 12.62 | 12.24 | 12.43 | 903,234 | -0.04(-0.35%) |
Sep 24, 2012 | 12.33 | 12.50 | 12.25 | 12.48 | 538,905 | +0.00(+0.00%) |
Sep 21, 2012 | 12.46 | 12.51 | 12.32 | 12.48 | 1,016,909 | +0.12(+0.95%) |
Sep 20, 2012 | 12.17 | 12.36 | 11.86 | 12.36 | 509,850 | +0.10(+0.84%) |
Sep 19, 2012 | 12.23 | 12.29 | 12.08 | 12.26 | 191,368 | +0.03(+0.24%) |
Sep 18, 2012 | 12.33 | 12.35 | 12.19 | 12.23 | 344,406 | -0.12(-1.01%) |
Sep 17, 2012 | 12.51 | 12.63 | 12.32 | 12.35 | 378,623 | -0.23(-1.81%) |
Sep 14, 2012 | 12.48 | 12.64 | 12.38 | 12.58 | 512,810 | +0.12(+0.94%) |
Sep 13, 2012 | 12.12 | 12.47 | 12.09 | 12.46 | 588,424 | +0.35(+2.85%) |
Sep 12, 2012 | 12.14 | 12.15 | 12.07 | 12.12 | 269,650 | +0.00(+0.00%) |
Sep 11, 2012 | 12.02 | 12.15 | 11.85 | 12.12 | 285,240 | +0.09(+0.73%) |
Sep 10, 2012 | 12.11 | 12.15 | 11.83 | 12.03 | 383,615 | -0.11(-0.91%) |
Sep 07, 2012 | 12.02 | 12.20 | 11.42 | 12.14 | 290,093 | +0.10(+0.79%) |
Sep 06, 2012 | 12.00 | 12.16 | 11.78 | 12.04 | 471,332 | +0.15(+1.23%) |
Sep 05, 2012 | 11.94 | 12.08 | 11.66 | 11.90 | 812,937 | -0.10(-0.86%) |
Sep 04, 2012 | 11.85 | 12.02 | 11.66 | 12.00 | 445,548 | +0.18(+1.55%) |
Aug 31, 2012 | 11.97 | 12.09 | 11.77 | 11.82 | 531,813 | -0.10(-0.80%) |
Aug 30, 2012 | 11.93 | 11.97 | 11.77 | 11.91 | 494,148 | -0.07(-0.55%) |
Aug 29, 2012 | 12.04 | 12.18 | 11.76 | 11.98 | 574,296 | +0.10(+0.80%) |
Aug 27, 2012 | 11.88 | 12.02 | 11.87 | 11.88 | 486,280 | +0.03(+0.25%) |
Aug 24, 2012 | 11.74 | 11.88 | 11.74 | 11.85 | 271,486 | +0.07(+0.62%) |
Aug 23, 2012 | 11.81 | 11.82 | 11.71 | 11.78 | 412,385 | -0.06(-0.50%) |
Aug 22, 2012 | 11.77 | 11.88 | 11.53 | 11.84 | 259,096 | +0.08(+0.69%) |
Aug 21, 2012 | 11.77 | 11.88 | 11.74 | 11.76 | 553,710 | -0.01(-0.12%) |
Aug 20, 2012 | 11.79 | 11.89 | 11.69 | 11.77 | 374,377 | -0.06(-0.50%) |
Aug 17, 2012 | 11.81 | 11.90 | 11.72 | 11.83 | 338,806 | -0.01(-0.06%) |
Aug 16, 2012 | 11.74 | 11.96 | 11.73 | 11.84 | 436,473 | +0.09(+0.75%) |
Aug 15, 2012 | 11.58 | 11.77 | 11.52 | 11.75 | 570,385 | +0.18(+1.52%) |
Aug 14, 2012 | 11.91 | 11.92 | 11.57 | 11.58 | 686,525 | -0.26(-2.17%) |
Aug 13, 2012 | 11.92 | 11.96 | 11.69 | 11.83 | 275,570 | -0.08(-0.68%) |
Aug 10, 2012 | 11.91 | 11.96 | 11.82 | 11.91 | 239,473 | -0.04(-0.31%) |
Aug 09, 2012 | 12.03 | 12.07 | 11.89 | 11.95 | 289,659 | -0.08(-0.67%) |
Aug 08, 2012 | 11.84 | 12.06 | 11.80 | 12.03 | 444,468 | +0.18(+1.55%) |
Aug 07, 2012 | 11.80 | 11.97 | 11.72 | 11.85 | 389,767 | +0.07(+0.56%) |
Aug 06, 2012 | 11.71 | 11.83 | 11.63 | 11.78 | 222,377 | +0.12(+1.01%) |
Aug 03, 2012 | 11.60 | 11.74 | 11.37 | 11.66 | 567,759 | +0.26(+2.32%) |
Aug 02, 2012 | 11.54 | 11.58 | 11.26 | 11.40 | 799,575 | -0.22(-1.90%) |
Aug 01, 2012 | 11.73 | 11.80 | 11.54 | 11.62 | 573,668 | -0.07(-0.63%) |
Jul 31, 2012 | 11.78 | 11.85 | 11.67 | 11.69 | 1,015,797 | -0.11(-0.93%) |
Jul 30, 2012 | 11.88 | 11.94 | 11.75 | 11.80 | 470,985 | -0.08(-0.68%) |
Jul 27, 2012 | 11.71 | 11.91 | 11.60 | 11.88 | 395,984 | +0.26(+2.27%) |
Jul 26, 2012 | 11.64 | 11.67 | 11.43 | 11.62 | 571,096 | +0.12(+1.02%) |
Jul 25, 2012 | 11.60 | 11.60 | 11.46 | 11.50 | 793,929 | -0.08(-0.70%) |
Jul 24, 2012 | 11.55 | 11.63 | 11.41 | 11.58 | 946,742 | +0.04(+0.32%) |
Jul 23, 2012 | 11.56 | 11.64 | 11.52 | 11.55 | 403,835 | -0.14(-1.19%) |
Jul 20, 2012 | 11.63 | 11.76 | 11.53 | 11.69 | 516,708 | -0.01(-0.13%) |
Jul 19, 2012 | 11.71 | 11.76 | 11.62 | 11.70 | 477,610 | +0.00(+0.00%) |
Jul 18, 2012 | 11.72 | 11.82 | 11.70 | 11.70 | 265,757 | -0.09(-0.75%) |
Jul 17, 2012 | 11.68 | 11.89 | 11.58 | 11.79 | 342,436 | +0.14(+1.20%) |
Jul 16, 2012 | 11.69 | 11.80 | 11.61 | 11.65 | 418,248 | -0.08(-0.69%) |
Jul 13, 2012 | 11.17 | 11.76 | 11.17 | 11.73 | 572,778 | +0.21(+1.78%) |
Jul 12, 2012 | 11.74 | 11.81 | 11.23 | 11.52 | 1,233,731 | -0.62(-5.08%) |
Jul 11, 2012 | 12.04 | 12.15 | 11.79 | 12.14 | 427,999 | +0.13(+1.10%) |
Jul 10, 2012 | 12.15 | 12.32 | 11.91 | 12.01 | 932,753 | -0.20(-1.62%) |
Jul 09, 2012 | 12.26 | 12.31 | 12.10 | 12.21 | 378,804 | -0.04(-0.30%) |
Jul 06, 2012 | 12.27 | 12.29 | 12.13 | 12.24 | 348,310 | -0.11(-0.89%) |
Jul 05, 2012 | 12.42 | 12.46 | 12.32 | 12.35 | 423,644 | -0.08(-0.65%) |
Jul 03, 2012 | 12.35 | 12.65 | 12.31 | 12.43 | 147,236 | +0.07(+0.53%) |
Jul 02, 2012 | 12.36 | 12.51 | 12.21 | 12.37 | 383,405 | +0.03(+0.24%) |
Jun 29, 2012 | 12.34 | 12.37 | 12.21 | 12.34 | 410,217 | +0.22(+1.81%) |
Jun 28, 2012 | 12.05 | 12.12 | 11.88 | 12.12 | 1,111,195 | +0.01(+0.06%) |
Jun 27, 2012 | 12.06 | 12.13 | 11.97 | 12.11 | 691,574 | +0.12(+1.04%) |
Jun 26, 2012 | 11.97 | 12.06 | 11.80 | 11.99 | 764,516 | +0.07(+0.55%) |
Jun 25, 2012 | 11.98 | 11.99 | 11.81 | 11.92 | 1,547,298 | -0.18(-1.45%) |
Jun 22, 2012 | 11.92 | 12.27 | 11.92 | 12.10 | 2,575,117 | +0.19(+1.60%) |
Jun 21, 2012 | 12.20 | 12.27 | 11.89 | 11.91 | 2,328,071 | -0.31(-2.51%) |
Jun 20, 2012 | 11.77 | 12.30 | 11.77 | 12.21 | 1,078,510 | +0.42(+3.59%) |
Jun 19, 2012 | 11.61 | 11.83 | 11.48 | 11.79 | 548,293 | +0.22(+1.89%) |
Jun 18, 2012 | 11.59 | 11.64 | 11.46 | 11.57 | 596,143 | -0.03(-0.25%) |
Jun 15, 2012 | 11.50 | 11.67 | 11.46 | 11.60 | 639,882 | +0.09(+0.76%) |
Jun 14, 2012 | 11.56 | 11.62 | 11.40 | 11.51 | 302,268 | -0.02(-0.19%) |
Jun 13, 2012 | 11.53 | 11.71 | 11.47 | 11.53 | 627,013 | +0.00(+0.00%) |
Jun 12, 2012 | 11.41 | 11.62 | 11.28 | 11.53 | 492,345 | +0.18(+1.54%) |
Jun 11, 2012 | 11.62 | 11.66 | 11.34 | 11.36 | 393,770 | -0.19(-1.65%) |
Jun 08, 2012 | 11.23 | 11.56 | 11.22 | 11.55 | 393,161 | +0.26(+2.33%) |
Jun 07, 2012 | 11.77 | 11.77 | 11.27 | 11.29 | 796,534 | -0.24(-2.09%) |
Jun 06, 2012 | 11.59 | 11.59 | 11.37 | 11.53 | 550,276 | +0.28(+2.47%) |
Jun 05, 2012 | 11.39 | 11.53 | 11.21 | 11.25 | 958,471 | -0.19(-1.66%) |
Jun 04, 2012 | 11.15 | 11.48 | 10.45 | 11.44 | 608,916 | -0.16(-1.39%) |
Jun 01, 2012 | 11.83 | 11.86 | 11.59 | 11.60 | 400,989 | -0.39(-3.23%) |
May 31, 2012 | 12.03 | 12.07 | 11.85 | 11.99 | 949,838 | -0.06(-0.48%) |
May 30, 2012 | 12.29 | 12.29 | 12.04 | 12.05 | 288,716 | -0.33(-2.66%) |
May 29, 2012 | 12.29 | 12.40 | 12.24 | 12.38 | 671,494 | +0.14(+1.13%) |
May 25, 2012 | 12.33 | 12.36 | 12.19 | 12.24 | 259,855 | -0.03(-0.24%) |
May 24, 2012 | 12.21 | 12.29 | 12.12 | 12.27 | 507,162 | +0.09(+0.78%) |
May 23, 2012 | 12.15 | 12.23 | 11.94 | 12.17 | 881,624 | -0.02(-0.18%) |
May 22, 2012 | 12.41 | 12.51 | 12.08 | 12.19 | 930,654 | -0.23(-1.82%) |
May 21, 2012 | 12.42 | 12.51 | 12.33 | 12.42 | 376,281 | +0.03(+0.24%) |
May 18, 2012 | 12.56 | 12.56 | 12.38 | 12.39 | 537,825 | -0.13(-1.05%) |
May 17, 2012 | 12.78 | 12.84 | 12.51 | 12.52 | 435,282 | -0.26(-2.06%) |
May 16, 2012 | 12.94 | 12.97 | 12.78 | 12.78 | 408,558 | -0.14(-1.07%) |
May 15, 2012 | 12.84 | 13.03 | 12.72 | 12.92 | 577,855 | +0.04(+0.34%) |
May 14, 2012 | 12.92 | 12.98 | 12.81 | 12.88 | 838,840 | -0.18(-1.40%) |
May 11, 2012 | 13.19 | 13.35 | 12.97 | 13.06 | 448,474 | -0.27(-2.03%) |
May 10, 2012 | 13.22 | 13.46 | 12.61 | 13.33 | 1,010,532 | +0.18(+1.33%) |
May 09, 2012 | 13.15 | 13.22 | 12.91 | 13.16 | 600,277 | -0.04(-0.33%) |
May 08, 2012 | 13.09 | 13.23 | 13.02 | 13.20 | 495,498 | +0.01(+0.11%) |
May 07, 2012 | 12.81 | 13.24 | 12.81 | 13.19 | 673,941 | +0.29(+2.27%) |
May 04, 2012 | 13.03 | 13.03 | 12.75 | 12.89 | 484,398 | -0.15(-1.12%) |
May 03, 2012 | 12.97 | 13.22 | 12.93 | 13.04 | 1,076,688 | +0.07(+0.51%) |
May 02, 2012 | 12.79 | 13.07 | 12.79 | 12.97 | 463,653 | +0.10(+0.74%) |