Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.93 | 14.15 | 13.91 | 14.12 | 213,556 | +0.28(+2.02%) |
May 30, 2013 | 13.89 | 13.89 | 13.81 | 13.84 | 323,193 | -0.17(-1.21%) |
May 29, 2013 | 14.09 | 14.12 | 14.01 | 14.01 | 64,488 | -0.13(-0.92%) |
May 28, 2013 | 14.13 | 14.20 | 13.80 | 14.14 | 605,141 | +0.03(+0.21%) |
May 24, 2013 | 14.08 | 14.13 | 14.05 | 14.11 | 58,495 | +0.06(+0.43%) |
May 23, 2013 | 14.05 | 14.17 | 14.03 | 14.05 | 215,909 | -0.25(-1.75%) |
May 22, 2013 | 14.08 | 14.37 | 13.84 | 14.30 | 390,503 | +0.09(+0.63%) |
May 21, 2013 | 14.28 | 14.34 | 14.14 | 14.21 | 394,160 | +0.21(+1.50%) |
May 20, 2013 | 15.10 | 15.10 | 13.98 | 14.00 | 559,796 | -0.38(-2.64%) |
May 17, 2013 | 14.17 | 14.38 | 14.16 | 14.38 | 2,903,729 | +0.28(+1.99%) |
May 16, 2013 | 14.19 | 14.19 | 14.06 | 14.10 | 234,632 | +0.06(+0.43%) |
May 15, 2013 | 13.87 | 14.07 | 13.83 | 14.04 | 247,001 | +0.35(+2.56%) |
May 13, 2013 | 13.69 | 13.71 | 13.64 | 13.69 | 156,686 | +0.11(+0.80%) |
May 10, 2013 | 13.71 | 13.79 | 13.57 | 13.58 | 649,507 | +0.11(+0.82%) |
May 09, 2013 | 13.41 | 13.48 | 13.33 | 13.47 | 135,745 | +0.16(+1.20%) |
May 08, 2013 | 13.38 | 13.40 | 13.29 | 13.31 | 123,342 | -0.18(-1.33%) |
May 07, 2013 | 13.51 | 13.60 | 13.49 | 13.49 | 124,789 | +0.16(+1.20%) |
May 06, 2013 | 13.32 | 13.38 | 13.30 | 13.33 | 131,162 | -0.02(-0.15%) |
May 03, 2013 | 13.37 | 13.40 | 13.33 | 13.35 | 102,810 | -0.01(-0.09%) |
May 02, 2013 | 13.34 | 13.39 | 13.31 | 13.36 | 204,922 | -0.08(-0.58%) |
May 01, 2013 | 13.49 | 13.61 | 13.40 | 13.44 | 232,907 | +0.16(+1.20%) |
Apr 30, 2013 | 13.33 | 13.39 | 13.28 | 13.28 | 185,465 | -0.05(-0.38%) |
Apr 29, 2013 | 13.33 | 13.41 | 13.30 | 13.33 | 82,183 | -0.11(-0.82%) |
Apr 26, 2013 | 13.33 | 13.49 | 13.23 | 13.44 | 294,997 | +0.06(+0.45%) |
Apr 25, 2013 | 13.50 | 13.52 | 13.35 | 13.38 | 274,919 | -0.25(-1.83%) |
Apr 24, 2013 | 13.66 | 13.70 | 13.63 | 13.63 | 237,532 | -0.12(-0.88%) |
Apr 23, 2013 | 13.73 | 13.83 | 13.72 | 13.75 | 370,194 | +0.08(+0.59%) |
Apr 22, 2013 | 13.65 | 13.72 | 13.64 | 13.67 | 215,576 | -0.20(-1.44%) |
Apr 19, 2013 | 13.82 | 13.93 | 13.82 | 13.87 | 241,534 | -0.10(-0.72%) |
Apr 18, 2013 | 13.97 | 14.01 | 13.89 | 13.97 | 341,397 | -0.11(-0.78%) |
Apr 17, 2013 | 14.03 | 14.12 | 13.92 | 14.08 | 922,853 | -0.02(-0.14%) |
Apr 16, 2013 | 13.92 | 14.17 | 13.91 | 14.10 | 817,911 | -0.11(-0.77%) |
Apr 15, 2013 | 13.84 | 14.27 | 13.77 | 14.21 | 1,822,599 | +1.00(+7.57%) |
Apr 12, 2013 | 12.81 | 13.28 | 12.80 | 13.21 | 1,786,143 | +0.58(+4.59%) |
Apr 11, 2013 | 12.65 | 12.65 | 12.58 | 12.63 | 54,846 | -0.01(-0.08%) |
Apr 10, 2013 | 12.49 | 12.65 | 12.49 | 12.64 | 173,767 | +0.21(+1.69%) |
Apr 09, 2013 | 12.52 | 12.52 | 12.40 | 12.43 | 85,018 | -0.11(-0.84%) |
Apr 08, 2013 | 12.56 | 12.57 | 12.51 | 12.54 | 80,430 | +0.05(+0.44%) |
Apr 05, 2013 | 12.59 | 12.62 | 12.48 | 12.48 | 76,310 | -0.21(-1.69%) |
Apr 04, 2013 | 12.74 | 12.76 | 12.66 | 12.70 | 96,954 | +0.05(+0.40%) |
Apr 03, 2013 | 12.55 | 12.70 | 12.51 | 12.64 | 100,289 | +0.12(+1.00%) |
Apr 02, 2013 | 12.42 | 12.52 | 12.42 | 12.52 | 64,249 | +0.19(+1.54%) |
Apr 01, 2013 | 12.25 | 12.36 | 12.25 | 12.33 | 58,189 | -0.08(-0.64%) |
Mar 28, 2013 | 12.34 | 12.41 | 12.33 | 12.41 | 85,826 | +0.13(+1.06%) |
Mar 27, 2013 | 12.34 | 12.34 | 12.26 | 12.28 | 51,996 | -0.05(-0.41%) |
Mar 26, 2013 | 12.34 | 12.36 | 12.32 | 12.33 | 27,992 | +0.04(+0.33%) |
Mar 25, 2013 | 12.32 | 12.35 | 12.27 | 12.29 | 59,578 | +0.04(+0.31%) |
Mar 22, 2013 | 12.26 | 12.27 | 12.23 | 12.25 | 41,719 | +0.05(+0.41%) |
Mar 21, 2013 | 12.20 | 12.22 | 12.19 | 12.20 | 14,812 | -0.08(-0.64%) |
Mar 20, 2013 | 12.26 | 12.31 | 12.25 | 12.28 | 45,948 | +0.07(+0.57%) |
Mar 19, 2013 | 12.28 | 12.30 | 12.20 | 12.21 | 607,601 | -0.07(-0.57%) |
Mar 18, 2013 | 12.26 | 12.30 | 12.24 | 12.28 | 212,945 | -0.12(-0.97%) |
Mar 15, 2013 | 12.37 | 12.40 | 12.31 | 12.40 | 34,456 | -0.02(-0.16%) |
Mar 14, 2013 | 12.48 | 12.48 | 12.39 | 12.42 | 110,184 | +0.01(+0.04%) |
Mar 13, 2013 | 12.36 | 12.43 | 12.35 | 12.41 | 34,247 | +0.04(+0.36%) |
Mar 12, 2013 | 12.38 | 12.39 | 12.33 | 12.37 | 68,793 | -0.10(-0.80%) |
Mar 11, 2013 | 12.48 | 12.49 | 12.47 | 12.47 | 24,131 | -0.02(-0.16%) |
Mar 08, 2013 | 12.58 | 12.58 | 12.46 | 12.49 | 41,755 | +0.00(+0.00%) |
Mar 07, 2013 | 12.46 | 12.51 | 12.46 | 12.49 | 28,470 | +0.04(+0.28%) |
Mar 06, 2013 | 12.54 | 12.57 | 12.45 | 12.46 | 42,078 | -0.06(-0.52%) |
Mar 05, 2013 | 12.47 | 12.54 | 12.44 | 12.52 | 70,251 | -0.02(-0.16%) |
Mar 04, 2013 | 12.53 | 12.57 | 12.50 | 12.54 | 102,921 | +0.03(+0.24%) |
Mar 01, 2013 | 12.47 | 12.54 | 12.43 | 12.51 | 191,756 | +0.04(+0.28%) |
Feb 28, 2013 | 12.43 | 12.52 | 12.41 | 12.47 | 151,659 | +0.12(+0.93%) |
Feb 27, 2013 | 12.29 | 12.39 | 12.28 | 12.36 | 1,853,965 | +0.13(+1.06%) |
Feb 26, 2013 | 12.38 | 12.44 | 12.20 | 12.23 | 198,954 | -0.26(-2.08%) |
Feb 22, 2013 | 12.54 | 12.55 | 12.48 | 12.49 | 296,699 | -0.03(-0.24%) |
Feb 21, 2013 | 12.56 | 12.57 | 12.46 | 12.52 | 963,757 | -0.08(-0.63%) |
Feb 20, 2013 | 12.42 | 12.64 | 12.42 | 12.60 | 1,236,622 | +0.29(+2.36%) |
Feb 19, 2013 | 12.28 | 12.34 | 12.27 | 12.31 | 125,280 | +0.03(+0.24%) |
Feb 15, 2013 | 12.23 | 12.35 | 12.22 | 12.28 | 247,731 | +0.19(+1.57%) |
Feb 14, 2013 | 12.02 | 12.11 | 12.00 | 12.09 | 57,811 | +0.05(+0.42%) |
Feb 13, 2013 | 12.00 | 12.05 | 12.00 | 12.04 | 194,645 | +0.07(+0.58%) |
Feb 12, 2013 | 12.01 | 12.04 | 11.96 | 11.97 | 43,950 | -0.01(-0.08%) |
Feb 11, 2013 | 11.97 | 12.02 | 11.96 | 11.98 | 61,478 | +0.13(+1.10%) |
Feb 08, 2013 | 11.84 | 11.86 | 11.81 | 11.85 | 16,284 | +0.04(+0.30%) |
Feb 07, 2013 | 11.86 | 11.86 | 11.73 | 11.81 | 20,128 | +0.03(+0.22%) |
Feb 06, 2013 | 11.80 | 11.81 | 11.77 | 11.79 | 23,103 | -0.02(-0.18%) |
Feb 04, 2013 | 11.86 | 11.87 | 11.78 | 11.81 | 33,967 | -0.04(-0.34%) |
Feb 01, 2013 | 11.77 | 11.85 | 11.77 | 11.85 | 64,570 | -0.02(-0.17%) |
Jan 31, 2013 | 11.83 | 11.92 | 11.83 | 11.87 | 69,758 | +0.07(+0.59%) |
Jan 30, 2013 | 11.75 | 11.80 | 11.75 | 11.80 | 63,528 | -0.09(-0.76%) |
Jan 29, 2013 | 11.89 | 11.90 | 11.87 | 11.89 | 30,769 | -0.05(-0.42%) |
Jan 28, 2013 | 11.94 | 11.96 | 11.91 | 11.94 | 60,011 | +0.03(+0.25%) |
Jan 25, 2013 | 11.91 | 11.93 | 11.89 | 11.91 | 16,733 | +0.06(+0.51%) |
Jan 24, 2013 | 11.81 | 11.86 | 11.80 | 11.85 | 19,964 | +0.13(+1.11%) |
Jan 23, 2013 | 11.66 | 11.73 | 11.66 | 11.72 | 29,839 | +0.03(+0.26%) |
Jan 22, 2013 | 11.71 | 11.71 | 11.65 | 11.69 | 4,885 | -0.04(-0.34%) |
Jan 18, 2013 | 11.66 | 11.74 | 11.66 | 11.73 | 14,713 | +0.02(+0.17%) |
Jan 17, 2013 | 11.82 | 11.82 | 11.63 | 11.71 | 35,839 | -0.05(-0.43%) |
Jan 16, 2013 | 11.78 | 11.78 | 11.74 | 11.76 | 20,227 | -0.01(-0.08%) |
Jan 15, 2013 | 11.75 | 11.77 | 11.72 | 11.77 | 20,384 | -0.08(-0.68%) |
Jan 14, 2013 | 11.82 | 11.86 | 11.82 | 11.85 | 13,785 | -0.03(-0.25%) |
Jan 11, 2013 | 11.81 | 11.95 | 11.81 | 11.88 | 41,315 | +0.06(+0.51%) |
Jan 10, 2013 | 11.84 | 11.84 | 11.77 | 11.82 | 55,487 | -0.09(-0.76%) |
Jan 09, 2013 | 11.89 | 11.96 | 11.89 | 11.91 | 28,590 | +0.00(+0.00%) |
Jan 08, 2013 | 11.93 | 11.94 | 11.89 | 11.91 | 19,820 | -0.08(-0.71%) |
Jan 07, 2013 | 12.00 | 12.01 | 11.97 | 11.99 | 48,731 | +0.06(+0.54%) |
Jan 04, 2013 | 11.98 | 12.03 | 11.92 | 11.93 | 104,858 | +0.07(+0.59%) |
Jan 03, 2013 | 11.77 | 11.89 | 11.75 | 11.86 | 14,643 | +0.14(+1.19%) |
Jan 02, 2013 | 11.66 | 11.73 | 11.66 | 11.72 | 209,798 | -0.09(-0.76%) |
Dec 31, 2012 | 11.88 | 11.89 | 11.76 | 11.81 | 50,568 | -0.09(-0.80%) |
Dec 28, 2012 | 11.88 | 11.93 | 11.88 | 11.90 | 36,336 | +0.04(+0.29%) |
Dec 27, 2012 | 11.92 | 11.92 | 11.85 | 11.87 | 43,584 | -0.03(-0.25%) |
Dec 26, 2012 | 11.87 | 11.90 | 11.86 | 11.90 | 12,531 | -0.01(-0.08%) |
Dec 24, 2012 | 11.88 | 11.91 | 11.88 | 11.91 | 12,560 | -0.03(-0.25%) |
Dec 21, 2012 | 11.97 | 11.97 | 11.90 | 11.94 | 52,952 | -0.03(-0.21%) |
Dec 20, 2012 | 11.95 | 12.06 | 11.93 | 11.96 | 102,582 | +0.13(+1.14%) |
Dec 19, 2012 | 11.87 | 11.87 | 11.80 | 11.83 | 95,262 | +0.02(+0.17%) |
Dec 18, 2012 | 11.67 | 11.88 | 11.67 | 11.81 | 66,765 | +0.17(+1.48%) |
Dec 17, 2012 | 11.65 | 11.65 | 11.64 | 11.64 | 6,407 | -0.02(-0.19%) |
Dec 14, 2012 | 11.65 | 11.66 | 11.65 | 11.66 | 7,202 | +0.02(+0.17%) |
Dec 13, 2012 | 11.69 | 11.69 | 11.63 | 11.64 | 22,775 | +0.09(+0.78%) |
Dec 12, 2012 | 11.50 | 11.56 | 11.50 | 11.55 | 17,942 | +0.00(+0.00%) |
Dec 11, 2012 | 11.56 | 11.59 | 11.55 | 11.55 | 12,119 | +0.01(+0.07%) |
Dec 10, 2012 | 11.52 | 11.54 | 11.52 | 11.54 | 21,273 | -0.06(-0.50%) |
Dec 07, 2012 | 11.62 | 11.63 | 11.60 | 11.60 | 26,021 | -0.04(-0.34%) |
Dec 06, 2012 | 11.69 | 11.69 | 11.62 | 11.64 | 47,005 | -0.02(-0.17%) |
Dec 05, 2012 | 11.65 | 11.72 | 11.65 | 11.66 | 100,407 | +0.01(+0.09%) |
Dec 04, 2012 | 11.67 | 11.68 | 11.62 | 11.65 | 30,574 | +0.12(+1.04%) |
Nov 30, 2012 | 11.47 | 11.56 | 11.45 | 11.53 | 46,406 | +0.08(+0.74%) |
Nov 29, 2012 | 11.45 | 11.47 | 11.44 | 11.45 | 21,998 | -0.05(-0.48%) |
Nov 28, 2012 | 11.56 | 11.56 | 11.48 | 11.50 | 148,836 | +0.17(+1.48%) |
Nov 27, 2012 | 11.31 | 11.34 | 11.29 | 11.33 | 32,264 | +0.04(+0.37%) |
Nov 26, 2012 | 11.28 | 11.30 | 11.28 | 11.29 | 114,389 | +0.02(+0.18%) |
Nov 23, 2012 | 11.40 | 11.40 | 11.19 | 11.27 | 14,270 | -0.15(-1.31%) |
Nov 21, 2012 | 11.46 | 11.46 | 11.42 | 11.42 | 165,779 | -0.01(-0.09%) |
Nov 20, 2012 | 11.41 | 11.48 | 11.40 | 11.43 | 24,765 | +0.03(+0.22%) |
Nov 19, 2012 | 11.41 | 11.44 | 11.39 | 11.40 | 116,970 | -0.15(-1.26%) |
Nov 16, 2012 | 11.56 | 11.56 | 11.52 | 11.55 | 24,589 | +0.02(+0.13%) |
Nov 15, 2012 | 11.47 | 11.57 | 11.47 | 11.54 | 113,462 | +0.09(+0.74%) |
Nov 14, 2012 | 11.44 | 11.48 | 11.40 | 11.45 | 95,861 | -0.01(-0.09%) |
Nov 13, 2012 | 11.50 | 11.50 | 11.40 | 11.46 | 24,519 | +0.02(+0.17%) |
Nov 12, 2012 | 11.39 | 11.45 | 11.38 | 11.44 | 13,487 | +0.02(+0.18%) |
Nov 09, 2012 | 11.38 | 11.43 | 11.36 | 11.42 | 101,812 | +0.02(+0.13%) |
Nov 08, 2012 | 11.53 | 11.53 | 11.38 | 11.40 | 53,269 | -0.10(-0.83%) |
Nov 07, 2012 | 11.48 | 11.59 | 11.46 | 11.50 | 50,179 | -0.01(-0.09%) |
Nov 06, 2012 | 11.68 | 11.71 | 11.50 | 11.51 | 282,066 | -0.21(-1.79%) |
Nov 05, 2012 | 11.73 | 11.76 | 11.72 | 11.72 | 40,685 | -0.06(-0.51%) |
Nov 02, 2012 | 11.64 | 11.79 | 11.64 | 11.78 | 91,933 | +0.24(+2.12%) |
Nov 01, 2012 | 11.46 | 11.54 | 11.46 | 11.54 | 160,695 | +0.05(+0.48%) |
Oct 31, 2012 | 11.50 | 11.50 | 11.46 | 11.48 | 49,905 | -0.06(-0.52%) |
Oct 26, 2012 | 11.52 | 11.54 | 11.54 | 11.54 | 123,200 | +0.00(+0.00%) |
Oct 25, 2012 | 11.52 | 11.55 | 11.50 | 11.54 | 80,006 | -0.08(-0.69%) |
Oct 24, 2012 | 11.56 | 11.62 | 11.56 | 11.62 | 60,004 | +0.04(+0.35%) |
Oct 23, 2012 | 11.54 | 11.60 | 11.54 | 11.58 | 76,266 | +0.11(+0.96%) |
Oct 19, 2012 | 11.40 | 11.51 | 11.38 | 11.47 | 225,523 | +0.11(+0.97%) |
Oct 18, 2012 | 11.36 | 11.40 | 11.33 | 11.36 | 72,450 | +0.06(+0.53%) |
Oct 17, 2012 | 11.32 | 11.34 | 11.29 | 11.30 | 25,405 | -0.02(-0.18%) |
Oct 16, 2012 | 11.35 | 11.36 | 11.31 | 11.32 | 17,544 | -0.07(-0.61%) |
Oct 15, 2012 | 11.33 | 11.43 | 11.33 | 11.39 | 149,200 | +0.12(+1.06%) |
Oct 12, 2012 | 11.21 | 11.28 | 11.19 | 11.27 | 61,436 | +0.09(+0.81%) |
Oct 11, 2012 | 11.20 | 11.20 | 11.15 | 11.18 | 63,251 | -0.04(-0.36%) |
Oct 10, 2012 | 11.24 | 11.25 | 11.20 | 11.22 | 65,347 | +0.01(+0.04%) |
Oct 09, 2012 | 11.16 | 11.24 | 11.14 | 11.21 | 89,690 | +0.06(+0.58%) |
Oct 08, 2012 | 11.17 | 11.17 | 11.13 | 11.15 | 99,899 | +0.04(+0.36%) |
Oct 05, 2012 | 11.08 | 11.15 | 11.06 | 11.11 | 66,050 | +0.06(+0.59%) |
Oct 04, 2012 | 11.06 | 11.08 | 11.02 | 11.04 | 39,064 | -0.07(-0.66%) |
Oct 03, 2012 | 11.13 | 11.14 | 11.10 | 11.12 | 71,145 | -0.02(-0.20%) |
Oct 02, 2012 | 11.11 | 11.16 | 11.11 | 11.14 | 222,875 | +0.01(+0.09%) |
Oct 01, 2012 | 11.08 | 11.15 | 11.05 | 11.13 | 213,153 | -0.02(-0.18%) |
Sep 28, 2012 | 11.13 | 11.18 | 11.11 | 11.15 | 271,865 | +0.04(+0.36%) |
Sep 27, 2012 | 11.21 | 11.22 | 11.09 | 11.11 | 315,562 | -0.18(-1.59%) |
Sep 26, 2012 | 11.32 | 11.40 | 11.29 | 11.29 | 313,412 | +0.06(+0.58%) |
Sep 25, 2012 | 11.16 | 11.24 | 11.13 | 11.22 | 294,778 | +0.00(+0.04%) |
Sep 24, 2012 | 11.25 | 11.25 | 11.19 | 11.22 | 146,457 | +0.08(+0.67%) |
Sep 21, 2012 | 11.08 | 11.17 | 11.06 | 11.14 | 266,165 | -0.04(-0.40%) |
Sep 20, 2012 | 11.21 | 11.26 | 11.18 | 11.19 | 185,794 | +0.02(+0.18%) |
Sep 19, 2012 | 11.16 | 11.20 | 11.15 | 11.17 | 147,831 | +0.01(+0.09%) |
Sep 18, 2012 | 11.22 | 11.24 | 11.15 | 11.16 | 241,320 | -0.10(-0.89%) |
Sep 17, 2012 | 11.17 | 11.28 | 11.16 | 11.26 | 203,598 | +0.11(+0.99%) |
Sep 14, 2012 | 11.15 | 11.18 | 11.14 | 11.15 | 277,779 | -0.05(-0.45%) |
Sep 13, 2012 | 11.45 | 11.55 | 11.11 | 11.20 | 337,932 | -0.24(-2.06%) |
Sep 12, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 201,522 | +0.00(+0.00%) |
Sep 11, 2012 | 11.42 | 11.45 | 11.40 | 11.44 | 96,362 | -0.05(-0.48%) |
Sep 10, 2012 | 11.44 | 11.49 | 11.43 | 11.49 | 108,798 | +0.09(+0.79%) |
Sep 07, 2012 | 11.46 | 11.47 | 11.37 | 11.40 | 242,027 | -0.25(-2.19%) |
Sep 06, 2012 | 11.63 | 11.66 | 11.60 | 11.65 | 128,104 | -0.06(-0.47%) |
Sep 05, 2012 | 11.71 | 11.74 | 11.70 | 11.71 | 132,304 | +0.03(+0.21%) |
Sep 04, 2012 | 11.71 | 11.80 | 11.67 | 11.69 | 129,620 | -0.04(-0.30%) |
Aug 31, 2012 | 11.94 | 12.06 | 11.71 | 11.72 | 502,550 | -0.26(-2.17%) |
Aug 30, 2012 | 11.94 | 12.03 | 11.94 | 11.98 | 109,629 | -0.01(-0.08%) |
Aug 29, 2012 | 11.91 | 12.01 | 11.90 | 11.99 | 120,699 | +0.06(+0.55%) |
Aug 27, 2012 | 11.89 | 11.93 | 11.86 | 11.93 | 62,010 | +0.04(+0.38%) |
Aug 24, 2012 | 11.90 | 11.93 | 11.86 | 11.88 | 128,813 | -0.00(-0.04%) |
Aug 23, 2012 | 11.93 | 11.94 | 11.85 | 11.88 | 93,094 | -0.12(-0.96%) |
Aug 22, 2012 | 12.11 | 12.15 | 11.99 | 12.00 | 175,697 | -0.14(-1.15%) |
Aug 21, 2012 | 12.13 | 12.14 | 12.10 | 12.14 | 164,502 | -0.12(-0.94%) |
Aug 20, 2012 | 12.32 | 12.32 | 12.25 | 12.26 | 123,618 | -0.04(-0.33%) |
Aug 17, 2012 | 12.27 | 12.33 | 12.27 | 12.29 | 66,960 | -0.02(-0.12%) |
Aug 16, 2012 | 12.36 | 12.38 | 12.28 | 12.31 | 73,960 | -0.08(-0.65%) |
Aug 15, 2012 | 12.40 | 12.41 | 12.38 | 12.39 | 237,737 | -0.03(-0.26%) |
Aug 14, 2012 | 12.44 | 12.45 | 12.40 | 12.42 | 64,277 | +0.07(+0.54%) |
Aug 13, 2012 | 12.27 | 12.36 | 12.24 | 12.36 | 130,802 | +0.10(+0.77%) |
Aug 10, 2012 | 12.29 | 12.30 | 12.22 | 12.26 | 127,387 | -0.02(-0.16%) |
Aug 09, 2012 | 12.32 | 12.33 | 12.28 | 12.28 | 61,200 | -0.03(-0.24%) |
Aug 08, 2012 | 12.31 | 12.33 | 12.30 | 12.31 | 68,785 | -0.02(-0.16%) |
Aug 07, 2012 | 12.34 | 12.37 | 12.32 | 12.33 | 41,992 | +0.00(+0.00%) |
Aug 06, 2012 | 12.36 | 12.38 | 12.30 | 12.33 | 97,638 | -0.07(-0.56%) |
Aug 03, 2012 | 12.47 | 12.48 | 12.37 | 12.40 | 51,664 | -0.11(-0.88%) |
Aug 02, 2012 | 12.46 | 12.53 | 12.43 | 12.51 | 200,745 | +0.08(+0.64%) |
Aug 01, 2012 | 12.41 | 12.46 | 12.38 | 12.43 | 42,264 | +0.11(+0.89%) |
Jul 31, 2012 | 12.22 | 12.48 | 12.22 | 12.32 | 425,576 | +0.06(+0.53%) |
Jul 30, 2012 | 12.29 | 12.29 | 12.23 | 12.26 | 65,441 | +0.03(+0.21%) |
Jul 27, 2012 | 12.22 | 12.29 | 12.21 | 12.23 | 126,594 | -0.06(-0.49%) |
Jul 26, 2012 | 12.29 | 12.34 | 12.25 | 12.29 | 107,002 | -0.09(-0.73%) |
Jul 25, 2012 | 12.40 | 12.42 | 12.30 | 12.38 | 57,298 | -0.17(-1.35%) |
Jul 24, 2012 | 12.54 | 12.65 | 12.54 | 12.55 | 129,727 | -0.04(-0.28%) |
Jul 23, 2012 | 12.64 | 12.64 | 12.58 | 12.59 | 76,834 | +0.06(+0.44%) |
Jul 20, 2012 | 12.60 | 12.61 | 12.52 | 12.53 | 112,720 | -0.02(-0.16%) |
Jul 19, 2012 | 12.53 | 12.58 | 12.49 | 12.55 | 61,927 | -0.03(-0.24%) |
Jul 18, 2012 | 12.62 | 12.64 | 12.55 | 12.58 | 119,288 | +0.03(+0.24%) |
Jul 17, 2012 | 12.52 | 12.63 | 12.48 | 12.55 | 194,437 | +0.06(+0.48%) |
Jul 16, 2012 | 12.48 | 12.51 | 12.46 | 12.49 | 78,248 | -0.01(-0.08%) |
Jul 13, 2012 | 12.55 | 12.55 | 12.44 | 12.50 | 194,609 | -0.13(-1.03%) |
Jul 12, 2012 | 12.73 | 12.76 | 12.60 | 12.63 | 122,981 | +0.03(+0.24%) |
Jul 11, 2012 | 12.62 | 12.66 | 12.56 | 12.60 | 188,350 | -0.06(-0.47%) |
Jul 10, 2012 | 12.43 | 12.68 | 12.43 | 12.66 | 188,587 | +0.15(+1.24%) |
Jul 09, 2012 | 12.54 | 12.55 | 12.47 | 12.51 | 83,673 | -0.02(-0.20%) |
Jul 06, 2012 | 12.50 | 12.59 | 12.48 | 12.53 | 181,581 | +0.15(+1.21%) |
Jul 05, 2012 | 12.39 | 12.41 | 12.14 | 12.38 | 173,144 | +0.14(+1.14%) |
Jul 03, 2012 | 12.27 | 12.29 | 12.22 | 12.24 | 115,317 | -0.19(-1.53%) |
Jul 02, 2012 | 12.45 | 12.49 | 12.39 | 12.43 | 154,999 | +0.01(+0.08%) |
Jun 29, 2012 | 12.42 | 12.48 | 12.38 | 12.42 | 360,420 | -0.36(-2.78%) |
Jun 28, 2012 | 12.70 | 12.89 | 12.70 | 12.78 | 322,957 | +0.15(+1.19%) |
Jun 27, 2012 | 12.58 | 12.67 | 12.57 | 12.62 | 248,086 | -0.01(-0.04%) |
Jun 26, 2012 | 12.60 | 12.67 | 12.59 | 12.63 | 209,360 | +0.09(+0.72%) |
Jun 25, 2012 | 12.63 | 12.67 | 12.52 | 12.54 | 217,586 | -0.10(-0.79%) |
Jun 22, 2012 | 12.70 | 12.74 | 12.63 | 12.64 | 200,431 | -0.04(-0.32%) |
Jun 21, 2012 | 12.55 | 12.71 | 12.51 | 12.68 | 203,952 | +0.31(+2.51%) |
Jun 20, 2012 | 12.35 | 12.49 | 12.26 | 12.37 | 368,699 | +0.11(+0.90%) |
Jun 19, 2012 | 12.19 | 12.26 | 12.18 | 12.26 | 106,310 | +0.06(+0.49%) |
Jun 18, 2012 | 12.22 | 12.30 | 12.18 | 12.20 | 175,891 | +0.01(+0.08%) |
Jun 15, 2012 | 12.21 | 12.23 | 12.14 | 12.19 | 197,365 | -0.02(-0.12%) |
Jun 14, 2012 | 12.21 | 12.42 | 12.20 | 12.21 | 114,080 | -0.06(-0.53%) |
Jun 13, 2012 | 12.23 | 12.32 | 12.22 | 12.27 | 131,226 | -0.06(-0.49%) |
Jun 12, 2012 | 12.41 | 12.41 | 12.27 | 12.33 | 171,498 | -0.09(-0.72%) |
Jun 11, 2012 | 12.45 | 12.57 | 12.41 | 12.42 | 157,544 | -0.04(-0.28%) |
Jun 08, 2012 | 12.61 | 12.61 | 12.46 | 12.46 | 207,082 | -0.03(-0.20%) |
Jun 07, 2012 | 12.21 | 12.58 | 12.21 | 12.48 | 470,819 | +0.22(+1.79%) |
Jun 06, 2012 | 12.11 | 12.29 | 12.08 | 12.26 | 256,002 | +0.00(+0.00%) |
Jun 05, 2012 | 12.27 | 12.31 | 12.25 | 12.26 | 192,374 | +0.02(+0.16%) |
Jun 04, 2012 | 12.25 | 12.34 | 12.24 | 12.24 | 270,668 | +0.02(+0.12%) |