Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.40 | 15.50 | 15.00 | 15.01 | 466,300 | -0.52(-3.34%) |
May 30, 2013 | 15.33 | 15.55 | 15.18 | 15.53 | 168,938 | +0.23(+1.50%) |
May 29, 2013 | 15.24 | 15.47 | 15.18 | 15.30 | 130,751 | -0.10(-0.62%) |
May 28, 2013 | 15.24 | 15.57 | 15.20 | 15.40 | 221,481 | +0.33(+2.21%) |
May 24, 2013 | 14.88 | 15.09 | 14.73 | 15.06 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.77 | 14.97 | 14.60 | 14.95 | 581,134 | +0.04(+0.25%) |
May 22, 2013 | 15.45 | 15.57 | 14.88 | 14.92 | 0 | -0.56(-3.63%) |
May 21, 2013 | 15.36 | 15.53 | 15.26 | 15.48 | 0 | +0.10(+0.62%) |
May 20, 2013 | 15.17 | 15.39 | 15.17 | 15.38 | 0 | +0.13(+0.82%) |
May 17, 2013 | 15.14 | 15.28 | 15.13 | 15.26 | 0 | +0.17(+1.13%) |
May 16, 2013 | 15.13 | 15.23 | 15.00 | 15.09 | 206,069 | -0.07(-0.49%) |
May 15, 2013 | 15.13 | 15.32 | 15.05 | 15.16 | 0 | +0.23(+1.54%) |
May 13, 2013 | 14.80 | 14.98 | 14.71 | 14.93 | 0 | +0.12(+0.80%) |
May 10, 2013 | 14.78 | 14.87 | 14.71 | 14.81 | 0 | +0.10(+0.65%) |
May 09, 2013 | 14.83 | 14.88 | 14.69 | 14.72 | 0 | -0.16(-1.04%) |
May 08, 2013 | 15.15 | 15.15 | 14.79 | 14.87 | 0 | -0.30(-2.00%) |
May 07, 2013 | 14.79 | 15.18 | 14.72 | 15.17 | 0 | +0.38(+2.55%) |
May 06, 2013 | 14.59 | 14.92 | 14.49 | 14.80 | 0 | +0.18(+1.21%) |
May 03, 2013 | 14.62 | 14.66 | 14.51 | 14.62 | 0 | +0.22(+1.54%) |
May 02, 2013 | 14.03 | 14.43 | 13.98 | 14.40 | 0 | +0.41(+2.96%) |
May 01, 2013 | 14.54 | 14.57 | 13.95 | 13.98 | 0 | -0.59(-4.06%) |
Apr 30, 2013 | 14.47 | 14.57 | 14.35 | 14.57 | 407,348 | +0.13(+0.92%) |
Apr 29, 2013 | 14.46 | 14.50 | 14.32 | 14.44 | 177,174 | +0.06(+0.41%) |
Apr 26, 2013 | 14.49 | 14.49 | 14.27 | 14.38 | 407,927 | -0.13(-0.92%) |
Apr 25, 2013 | 14.35 | 14.61 | 14.21 | 14.52 | 552,723 | +0.18(+1.24%) |
Apr 24, 2013 | 14.26 | 14.40 | 14.13 | 14.34 | 273,728 | +0.09(+0.62%) |
Apr 23, 2013 | 14.10 | 14.27 | 14.06 | 14.25 | 370,708 | +0.25(+1.80%) |
Apr 22, 2013 | 14.04 | 14.04 | 13.71 | 14.00 | 466,781 | +0.01(+0.11%) |
Apr 19, 2013 | 13.90 | 13.98 | 13.74 | 13.98 | 478,099 | +0.08(+0.59%) |
Apr 18, 2013 | 13.86 | 13.96 | 13.63 | 13.90 | 776,056 | +0.32(+2.34%) |
Apr 17, 2013 | 13.67 | 13.92 | 13.21 | 13.58 | 846,226 | -0.25(-1.82%) |
Apr 16, 2013 | 13.78 | 13.89 | 13.61 | 13.84 | 404,859 | +0.23(+1.69%) |
Apr 15, 2013 | 14.16 | 14.23 | 13.61 | 13.61 | 652,878 | -0.60(-4.22%) |
Apr 12, 2013 | 14.21 | 14.47 | 14.09 | 14.21 | 265,825 | -0.14(-0.98%) |
Apr 11, 2013 | 14.43 | 14.47 | 14.24 | 14.35 | 235,439 | -0.07(-0.46%) |
Apr 10, 2013 | 14.25 | 14.46 | 14.19 | 14.41 | 230,987 | +0.25(+1.78%) |
Apr 09, 2013 | 14.31 | 14.31 | 14.09 | 14.16 | 268,328 | -0.07(-0.52%) |
Apr 08, 2013 | 14.16 | 14.25 | 13.95 | 14.23 | 209,003 | +0.15(+1.05%) |
Apr 05, 2013 | 14.05 | 14.26 | 13.98 | 14.09 | 377,988 | -0.18(-1.24%) |
Apr 04, 2013 | 14.12 | 14.29 | 14.06 | 14.26 | 262,359 | +0.21(+1.53%) |
Apr 03, 2013 | 14.35 | 14.35 | 14.04 | 14.05 | 413,597 | -0.24(-1.71%) |
Apr 02, 2013 | 14.56 | 14.62 | 14.28 | 14.29 | 295,058 | -0.21(-1.43%) |
Apr 01, 2013 | 14.81 | 14.89 | 14.40 | 14.50 | 433,678 | -0.38(-2.53%) |
Mar 28, 2013 | 14.95 | 14.97 | 14.83 | 14.88 | 301,636 | -0.03(-0.20%) |
Mar 27, 2013 | 14.72 | 14.94 | 14.67 | 14.91 | 249,321 | +0.05(+0.35%) |
Mar 26, 2013 | 14.92 | 14.92 | 14.74 | 14.86 | 178,935 | +0.05(+0.35%) |
Mar 25, 2013 | 14.91 | 14.97 | 14.72 | 14.80 | 322,320 | -0.07(-0.50%) |
Mar 22, 2013 | 14.89 | 14.95 | 14.82 | 14.88 | 238,603 | +0.01(+0.05%) |
Mar 21, 2013 | 15.13 | 15.18 | 14.83 | 14.87 | 343,270 | -0.41(-2.66%) |
Mar 20, 2013 | 15.18 | 15.34 | 15.09 | 15.28 | 369,708 | +0.22(+1.47%) |
Mar 19, 2013 | 15.06 | 15.17 | 14.88 | 15.06 | 223,387 | +0.09(+0.59%) |
Mar 18, 2013 | 14.99 | 15.19 | 14.90 | 14.97 | 254,426 | -0.25(-1.65%) |
Mar 15, 2013 | 15.23 | 15.31 | 15.12 | 15.22 | 1,188,067 | +0.01(+0.05%) |
Mar 14, 2013 | 15.11 | 15.27 | 15.09 | 15.21 | 318,457 | +0.13(+0.88%) |
Mar 13, 2013 | 14.92 | 15.14 | 14.86 | 15.08 | 215,449 | +0.18(+1.19%) |
Mar 12, 2013 | 14.80 | 14.97 | 14.80 | 14.90 | 228,258 | +0.05(+0.35%) |
Mar 11, 2013 | 14.76 | 14.86 | 14.75 | 14.85 | 206,281 | +0.02(+0.15%) |
Mar 08, 2013 | 14.87 | 14.90 | 14.76 | 14.83 | 300,572 | +0.07(+0.50%) |
Mar 07, 2013 | 14.60 | 14.78 | 14.55 | 14.75 | 281,109 | +0.13(+0.86%) |
Mar 06, 2013 | 14.76 | 14.78 | 14.56 | 14.63 | 456,267 | -0.07(-0.45%) |
Mar 05, 2013 | 14.55 | 14.83 | 14.55 | 14.69 | 418,920 | +0.19(+1.33%) |
Mar 04, 2013 | 14.26 | 14.52 | 14.26 | 14.50 | 280,879 | +0.21(+1.45%) |
Mar 01, 2013 | 14.24 | 14.49 | 14.10 | 14.29 | 599,337 | -0.12(-0.82%) |
Feb 28, 2013 | 14.43 | 14.59 | 14.38 | 14.41 | 315,872 | -0.04(-0.31%) |
Feb 27, 2013 | 14.40 | 14.55 | 14.36 | 14.46 | 256,445 | +0.07(+0.51%) |
Feb 26, 2013 | 14.37 | 14.50 | 14.15 | 14.38 | 244,612 | +0.14(+0.99%) |
Feb 25, 2013 | 14.75 | 14.75 | 14.21 | 14.24 | 516,801 | -0.38(-2.63%) |
Feb 22, 2013 | 14.49 | 14.66 | 14.42 | 14.63 | 525,047 | +0.25(+1.75%) |
Feb 21, 2013 | 14.62 | 14.69 | 14.35 | 14.38 | 403,414 | -0.21(-1.47%) |
Feb 20, 2013 | 15.07 | 15.07 | 14.57 | 14.59 | 443,980 | -0.43(-2.85%) |
Feb 19, 2013 | 14.89 | 15.05 | 14.89 | 15.02 | 290,131 | +0.13(+0.89%) |
Feb 15, 2013 | 14.99 | 15.00 | 14.86 | 14.89 | 304,274 | +0.02(+0.15%) |
Feb 14, 2013 | 14.89 | 14.97 | 14.85 | 14.86 | 171,208 | -0.13(-0.89%) |
Feb 13, 2013 | 14.87 | 15.01 | 14.74 | 15.00 | 330,094 | +0.17(+1.15%) |
Feb 12, 2013 | 14.77 | 14.87 | 14.68 | 14.83 | 337,150 | +0.14(+0.96%) |
Feb 11, 2013 | 14.62 | 14.74 | 14.53 | 14.69 | 277,192 | +0.01(+0.10%) |
Feb 08, 2013 | 14.59 | 14.74 | 14.56 | 14.67 | 304,311 | +0.08(+0.56%) |
Feb 07, 2013 | 14.52 | 14.63 | 14.39 | 14.59 | 163,449 | +0.07(+0.46%) |
Feb 06, 2013 | 14.46 | 14.57 | 14.43 | 14.52 | 259,293 | +0.14(+0.98%) |
Feb 04, 2013 | 14.43 | 14.50 | 14.23 | 14.38 | 305,999 | -0.17(-1.17%) |
Feb 01, 2013 | 14.46 | 14.63 | 14.38 | 14.55 | 388,445 | +0.21(+1.44%) |
Jan 31, 2013 | 14.38 | 14.52 | 14.32 | 14.35 | 383,685 | -0.04(-0.26%) |
Jan 30, 2013 | 14.35 | 14.47 | 14.32 | 14.38 | 375,746 | -0.03(-0.21%) |
Jan 29, 2013 | 14.35 | 14.46 | 14.26 | 14.41 | 366,637 | +0.01(+0.10%) |
Jan 28, 2013 | 14.23 | 14.45 | 14.09 | 14.40 | 343,321 | +0.16(+1.14%) |
Jan 25, 2013 | 14.18 | 14.27 | 14.06 | 14.23 | 557,700 | +0.15(+1.05%) |
Jan 24, 2013 | 14.51 | 14.57 | 13.89 | 14.09 | 1,067,742 | -0.53(-3.64%) |
Jan 23, 2013 | 14.75 | 14.77 | 14.59 | 14.62 | 297,400 | -0.14(-0.95%) |
Jan 22, 2013 | 14.51 | 14.76 | 14.50 | 14.76 | 646,176 | +0.28(+1.94%) |
Jan 18, 2013 | 14.58 | 14.67 | 14.40 | 14.48 | 645,907 | -0.13(-0.91%) |
Jan 17, 2013 | 14.55 | 14.71 | 14.43 | 14.61 | 377,690 | +0.10(+0.71%) |
Jan 16, 2013 | 14.41 | 14.57 | 14.37 | 14.51 | 305,070 | +0.05(+0.36%) |
Jan 15, 2013 | 14.11 | 14.49 | 14.11 | 14.46 | 358,132 | +0.28(+1.98%) |
Jan 14, 2013 | 14.21 | 14.28 | 14.01 | 14.18 | 644,845 | -0.04(-0.31%) |
Jan 11, 2013 | 14.37 | 14.45 | 14.16 | 14.22 | 435,742 | -0.42(-2.88%) |
Jan 10, 2013 | 14.71 | 14.74 | 14.53 | 14.64 | 239,828 | +0.02(+0.15%) |
Jan 09, 2013 | 14.52 | 14.76 | 14.49 | 14.62 | 357,090 | +0.18(+1.28%) |
Jan 08, 2013 | 14.52 | 14.58 | 14.37 | 14.43 | 359,129 | -0.14(-0.96%) |
Jan 07, 2013 | 14.45 | 14.66 | 14.38 | 14.57 | 284,550 | -0.02(-0.15%) |
Jan 04, 2013 | 14.54 | 14.71 | 14.47 | 14.60 | 598,090 | +0.15(+1.02%) |
Jan 03, 2013 | 14.34 | 14.56 | 14.30 | 14.45 | 922,905 | -0.32(-2.15%) |
Jan 02, 2013 | 14.72 | 14.78 | 14.59 | 14.77 | 927,041 | +0.35(+2.41%) |
Dec 31, 2012 | 14.14 | 14.45 | 14.09 | 14.42 | 482,885 | +0.29(+2.04%) |
Dec 28, 2012 | 14.08 | 14.27 | 13.99 | 14.13 | 349,796 | -0.03(-0.21%) |
Dec 27, 2012 | 14.24 | 14.40 | 13.91 | 14.16 | 503,896 | -0.10(-0.67%) |
Dec 26, 2012 | 14.42 | 14.46 | 14.23 | 14.26 | 419,421 | -0.09(-0.62%) |
Dec 24, 2012 | 14.69 | 14.77 | 14.32 | 14.35 | 408,581 | -0.30(-2.07%) |
Dec 21, 2012 | 13.94 | 14.65 | 13.73 | 14.65 | 4,417,457 | +0.52(+3.72%) |
Dec 20, 2012 | 13.91 | 14.17 | 13.86 | 14.12 | 580,692 | +0.18(+1.33%) |
Dec 19, 2012 | 13.78 | 13.95 | 13.70 | 13.94 | 496,697 | +0.15(+1.07%) |
Dec 18, 2012 | 13.59 | 13.89 | 13.55 | 13.79 | 628,777 | +0.19(+1.41%) |
Dec 17, 2012 | 13.30 | 13.67 | 13.24 | 13.60 | 687,993 | +0.38(+2.91%) |
Dec 14, 2012 | 13.17 | 13.42 | 13.13 | 13.21 | 520,402 | +0.04(+0.34%) |
Dec 13, 2012 | 13.36 | 13.47 | 13.16 | 13.17 | 335,835 | -0.18(-1.33%) |
Dec 12, 2012 | 13.38 | 13.60 | 13.27 | 13.35 | 909,548 | +0.00(+0.00%) |
Dec 11, 2012 | 13.29 | 13.44 | 13.02 | 13.35 | 743,103 | +0.20(+1.52%) |
Dec 10, 2012 | 13.14 | 13.23 | 13.01 | 13.15 | 289,195 | +0.04(+0.28%) |
Dec 07, 2012 | 13.20 | 13.20 | 13.04 | 13.11 | 118,406 | -0.04(-0.34%) |
Dec 06, 2012 | 13.12 | 13.25 | 13.07 | 13.16 | 184,019 | +0.03(+0.22%) |
Dec 05, 2012 | 13.23 | 13.27 | 13.02 | 13.13 | 202,261 | -0.05(-0.39%) |
Dec 04, 2012 | 13.13 | 13.22 | 12.99 | 13.18 | 244,667 | -0.05(-0.39%) |
Nov 30, 2012 | 13.32 | 13.38 | 13.17 | 13.23 | 372,761 | -0.09(-0.67%) |
Nov 29, 2012 | 13.26 | 13.35 | 13.09 | 13.32 | 416,129 | +0.22(+1.69%) |
Nov 28, 2012 | 12.95 | 13.13 | 12.85 | 13.10 | 318,443 | +0.04(+0.28%) |
Nov 27, 2012 | 13.15 | 13.20 | 13.03 | 13.06 | 367,254 | -0.13(-0.95%) |
Nov 26, 2012 | 13.15 | 13.20 | 13.03 | 13.19 | 225,738 | -0.04(-0.34%) |
Nov 23, 2012 | 12.96 | 13.23 | 12.85 | 13.23 | 205,527 | +0.35(+2.70%) |
Nov 21, 2012 | 12.88 | 12.90 | 12.75 | 12.88 | 172,414 | +0.05(+0.40%) |
Nov 20, 2012 | 12.56 | 12.83 | 12.42 | 12.83 | 305,141 | +0.19(+1.52%) |
Nov 19, 2012 | 12.56 | 12.64 | 12.37 | 12.64 | 281,288 | +0.23(+1.85%) |
Nov 16, 2012 | 12.25 | 12.43 | 12.10 | 12.41 | 320,823 | +0.14(+1.14%) |
Nov 15, 2012 | 12.48 | 12.48 | 12.24 | 12.27 | 324,097 | -0.20(-1.60%) |
Nov 14, 2012 | 12.67 | 12.82 | 12.45 | 12.47 | 573,382 | -0.17(-1.34%) |
Nov 13, 2012 | 12.61 | 12.86 | 12.61 | 12.64 | 444,416 | -0.10(-0.75%) |
Nov 12, 2012 | 12.65 | 12.80 | 12.63 | 12.73 | 424,602 | +0.18(+1.41%) |
Nov 09, 2012 | 12.32 | 12.72 | 12.32 | 12.56 | 268,219 | +0.16(+1.31%) |
Nov 08, 2012 | 12.68 | 12.85 | 12.39 | 12.39 | 304,400 | -0.28(-2.20%) |
Nov 07, 2012 | 12.97 | 13.10 | 12.66 | 12.67 | 485,466 | -0.52(-3.94%) |
Nov 06, 2012 | 13.24 | 13.34 | 13.04 | 13.19 | 226,025 | +0.15(+1.13%) |
Nov 05, 2012 | 12.98 | 13.11 | 12.82 | 13.04 | 181,476 | +0.09(+0.68%) |
Nov 02, 2012 | 13.44 | 13.49 | 12.96 | 12.96 | 452,490 | -0.53(-3.94%) |
Nov 01, 2012 | 13.12 | 13.54 | 13.07 | 13.49 | 594,624 | +0.43(+3.28%) |
Oct 31, 2012 | 13.19 | 13.21 | 12.85 | 13.06 | 286,546 | -0.14(-1.06%) |
Oct 26, 2012 | 13.33 | 13.20 | 13.20 | 13.20 | 241,378 | -0.16(-1.16%) |
Oct 25, 2012 | 13.41 | 13.53 | 13.21 | 13.36 | 406,630 | +0.03(+0.22%) |
Oct 24, 2012 | 13.43 | 13.54 | 13.27 | 13.33 | 339,118 | -0.01(-0.11%) |
Oct 23, 2012 | 13.21 | 13.43 | 13.02 | 13.34 | 570,406 | -0.04(-0.28%) |
Oct 19, 2012 | 13.66 | 13.77 | 13.32 | 13.38 | 644,435 | -0.33(-2.42%) |
Oct 18, 2012 | 13.96 | 14.20 | 13.70 | 13.71 | 928,616 | -0.23(-1.64%) |
Oct 17, 2012 | 13.30 | 14.15 | 13.07 | 13.94 | 1,735,549 | +1.44(+11.52%) |
Oct 16, 2012 | 12.76 | 12.84 | 12.38 | 12.50 | 417,301 | -0.15(-1.17%) |
Oct 15, 2012 | 12.65 | 12.77 | 12.55 | 12.65 | 184,920 | +0.09(+0.71%) |
Oct 12, 2012 | 12.90 | 12.90 | 12.54 | 12.56 | 247,378 | -0.44(-3.35%) |
Oct 11, 2012 | 13.04 | 13.17 | 12.90 | 12.99 | 172,292 | +0.06(+0.46%) |
Oct 10, 2012 | 12.90 | 12.99 | 12.82 | 12.93 | 153,721 | +0.06(+0.46%) |
Oct 09, 2012 | 12.96 | 13.00 | 12.73 | 12.88 | 236,120 | -0.10(-0.80%) |
Oct 08, 2012 | 13.01 | 13.10 | 12.93 | 12.98 | 142,664 | -0.14(-1.07%) |
Oct 05, 2012 | 13.18 | 13.30 | 13.07 | 13.12 | 354,896 | +0.01(+0.06%) |
Oct 04, 2012 | 12.75 | 13.13 | 12.74 | 13.11 | 324,833 | +0.44(+3.44%) |
Oct 03, 2012 | 12.79 | 12.84 | 12.59 | 12.68 | 258,594 | -0.10(-0.75%) |
Oct 02, 2012 | 12.81 | 12.85 | 12.55 | 12.77 | 213,383 | +0.05(+0.41%) |
Oct 01, 2012 | 12.85 | 12.89 | 12.53 | 12.72 | 467,871 | -0.03(-0.23%) |
Sep 28, 2012 | 12.86 | 12.93 | 12.73 | 12.75 | 282,898 | -0.20(-1.54%) |
Sep 27, 2012 | 12.89 | 13.04 | 12.80 | 12.95 | 250,023 | +0.10(+0.80%) |
Sep 26, 2012 | 12.96 | 13.13 | 12.78 | 12.85 | 454,477 | -0.10(-0.80%) |
Sep 25, 2012 | 13.10 | 13.24 | 12.93 | 12.95 | 451,260 | -0.07(-0.57%) |
Sep 24, 2012 | 12.87 | 13.10 | 12.83 | 13.02 | 307,446 | +0.06(+0.46%) |
Sep 21, 2012 | 13.08 | 13.12 | 12.87 | 12.96 | 2,345,225 | +0.04(+0.29%) |
Sep 20, 2012 | 12.93 | 13.06 | 12.82 | 12.93 | 238,973 | -0.14(-1.07%) |
Sep 19, 2012 | 13.12 | 13.28 | 12.98 | 13.07 | 357,733 | -0.05(-0.39%) |
Sep 18, 2012 | 12.91 | 13.16 | 12.91 | 13.12 | 577,320 | +0.15(+1.14%) |
Sep 17, 2012 | 13.31 | 13.34 | 12.93 | 12.97 | 353,512 | -0.43(-3.20%) |
Sep 14, 2012 | 13.22 | 13.54 | 13.04 | 13.40 | 877,691 | +0.18(+1.40%) |
Sep 13, 2012 | 12.93 | 13.30 | 12.83 | 13.21 | 540,609 | +0.30(+2.29%) |
Sep 12, 2012 | 12.93 | 12.98 | 12.79 | 12.92 | 356,702 | +0.08(+0.63%) |
Sep 11, 2012 | 12.75 | 12.94 | 12.75 | 12.84 | 424,729 | +0.06(+0.46%) |
Sep 10, 2012 | 12.86 | 12.99 | 12.78 | 12.78 | 361,361 | -0.10(-0.75%) |
Sep 07, 2012 | 12.76 | 13.00 | 12.68 | 12.88 | 393,652 | +0.20(+1.54%) |
Sep 06, 2012 | 12.40 | 12.73 | 12.40 | 12.68 | 603,829 | +0.37(+2.97%) |
Sep 05, 2012 | 12.44 | 12.45 | 12.14 | 12.31 | 503,779 | -0.04(-0.36%) |
Sep 04, 2012 | 12.07 | 12.44 | 11.97 | 12.36 | 436,533 | +0.27(+2.20%) |
Aug 31, 2012 | 12.21 | 12.25 | 11.97 | 12.09 | 266,127 | -0.01(-0.06%) |
Aug 30, 2012 | 12.11 | 12.19 | 11.96 | 12.10 | 203,751 | -0.07(-0.61%) |
Aug 29, 2012 | 11.99 | 12.22 | 11.96 | 12.17 | 377,453 | +0.24(+2.04%) |
Aug 27, 2012 | 12.03 | 12.06 | 11.88 | 11.93 | 242,239 | +0.00(+0.00%) |
Aug 24, 2012 | 11.87 | 12.03 | 11.82 | 11.93 | 254,796 | +0.00(+0.00%) |
Aug 23, 2012 | 12.21 | 12.24 | 11.89 | 11.93 | 270,416 | -0.28(-2.30%) |
Aug 22, 2012 | 12.28 | 12.41 | 12.15 | 12.21 | 196,037 | -0.08(-0.66%) |
Aug 21, 2012 | 12.42 | 12.58 | 12.00 | 12.29 | 932,026 | -0.05(-0.42%) |
Aug 20, 2012 | 12.28 | 12.45 | 12.16 | 12.34 | 350,100 | +0.04(+0.30%) |
Aug 17, 2012 | 12.18 | 12.31 | 12.12 | 12.31 | 277,483 | +0.13(+1.03%) |
Aug 16, 2012 | 12.05 | 12.19 | 11.94 | 12.18 | 426,623 | +0.15(+1.23%) |
Aug 15, 2012 | 12.08 | 12.15 | 12.03 | 12.03 | 559,529 | -0.10(-0.79%) |
Aug 14, 2012 | 12.20 | 12.26 | 12.08 | 12.13 | 284,898 | -0.01(-0.06%) |
Aug 13, 2012 | 12.11 | 12.14 | 11.91 | 12.14 | 291,346 | -0.01(-0.06%) |
Aug 10, 2012 | 12.16 | 12.17 | 12.03 | 12.14 | 331,702 | -0.04(-0.30%) |
Aug 09, 2012 | 12.15 | 12.28 | 12.08 | 12.18 | 324,795 | -0.03(-0.24%) |
Aug 08, 2012 | 12.28 | 12.39 | 12.17 | 12.21 | 345,227 | -0.16(-1.31%) |
Aug 07, 2012 | 12.35 | 12.55 | 12.20 | 12.37 | 433,290 | +0.09(+0.72%) |
Aug 06, 2012 | 12.25 | 12.38 | 12.20 | 12.28 | 478,633 | +0.07(+0.60%) |
Aug 03, 2012 | 11.82 | 12.30 | 11.69 | 12.21 | 761,581 | +0.61(+5.28%) |
Aug 02, 2012 | 11.63 | 11.73 | 11.46 | 11.60 | 386,878 | -0.09(-0.76%) |
Aug 01, 2012 | 12.05 | 12.14 | 11.67 | 11.69 | 403,168 | -0.27(-2.22%) |
Jul 31, 2012 | 12.06 | 12.25 | 11.95 | 11.95 | 543,792 | -0.13(-1.04%) |
Jul 30, 2012 | 12.17 | 12.25 | 11.97 | 12.08 | 676,566 | -0.12(-0.97%) |
Jul 27, 2012 | 12.00 | 12.32 | 11.80 | 12.20 | 465,358 | +0.29(+2.42%) |
Jul 26, 2012 | 12.03 | 12.08 | 11.77 | 11.91 | 578,492 | +0.11(+0.94%) |
Jul 25, 2012 | 11.75 | 11.89 | 11.60 | 11.80 | 318,039 | +0.14(+1.20%) |
Jul 24, 2012 | 11.72 | 11.75 | 11.56 | 11.66 | 425,594 | +0.00(+0.00%) |
Jul 23, 2012 | 11.66 | 11.73 | 11.62 | 11.66 | 367,690 | -0.24(-2.05%) |
Jul 20, 2012 | 11.77 | 11.99 | 11.70 | 11.90 | 448,393 | +0.01(+0.12%) |
Jul 19, 2012 | 12.43 | 12.43 | 11.87 | 11.89 | 418,781 | -0.52(-4.22%) |
Jul 18, 2012 | 12.68 | 12.73 | 12.15 | 12.41 | 629,620 | -0.22(-1.75%) |
Jul 17, 2012 | 12.48 | 12.70 | 12.29 | 12.63 | 591,976 | +0.19(+1.54%) |
Jul 16, 2012 | 12.43 | 12.53 | 12.30 | 12.44 | 532,863 | -0.03(-0.24%) |
Jul 13, 2012 | 12.09 | 12.48 | 12.00 | 12.47 | 625,598 | +0.38(+3.18%) |
Jul 12, 2012 | 12.06 | 12.16 | 12.02 | 12.08 | 426,263 | -0.10(-0.85%) |
Jul 11, 2012 | 11.99 | 12.20 | 11.94 | 12.19 | 326,195 | +0.21(+1.79%) |
Jul 10, 2012 | 12.22 | 12.29 | 11.89 | 11.97 | 269,971 | -0.11(-0.92%) |
Jul 09, 2012 | 12.14 | 12.29 | 11.91 | 12.08 | 335,678 | -0.12(-0.97%) |
Jul 06, 2012 | 12.19 | 12.31 | 12.17 | 12.20 | 306,304 | -0.14(-1.14%) |
Jul 05, 2012 | 12.23 | 12.38 | 12.20 | 12.34 | 364,237 | +0.07(+0.54%) |
Jul 03, 2012 | 12.28 | 12.33 | 12.17 | 12.28 | 246,363 | -0.01(-0.12%) |
Jul 02, 2012 | 12.24 | 12.31 | 12.03 | 12.29 | 412,037 | +0.10(+0.85%) |
Jun 29, 2012 | 12.30 | 12.33 | 12.06 | 12.19 | 597,589 | +0.22(+1.85%) |
Jun 28, 2012 | 11.79 | 11.97 | 11.69 | 11.97 | 490,056 | +0.01(+0.06%) |
Jun 27, 2012 | 11.69 | 11.98 | 11.61 | 11.96 | 439,779 | +0.30(+2.60%) |
Jun 26, 2012 | 11.58 | 11.77 | 11.52 | 11.66 | 563,390 | +0.12(+1.02%) |
Jun 25, 2012 | 11.49 | 11.63 | 11.37 | 11.54 | 807,935 | -0.20(-1.70%) |
Jun 22, 2012 | 11.61 | 11.81 | 11.49 | 11.74 | 1,856,550 | +0.27(+2.32%) |
Jun 21, 2012 | 12.00 | 12.05 | 11.45 | 11.47 | 683,946 | -0.56(-4.66%) |
Jun 20, 2012 | 12.18 | 12.21 | 11.97 | 12.03 | 475,737 | -0.18(-1.45%) |
Jun 19, 2012 | 12.16 | 12.31 | 12.10 | 12.21 | 438,840 | +0.11(+0.92%) |
Jun 18, 2012 | 12.08 | 12.37 | 12.04 | 12.10 | 413,016 | -0.07(-0.61%) |
Jun 15, 2012 | 11.95 | 12.20 | 11.91 | 12.17 | 939,834 | +0.21(+1.79%) |
Jun 14, 2012 | 11.85 | 12.06 | 11.76 | 11.96 | 358,957 | +0.11(+0.94%) |
Jun 13, 2012 | 11.80 | 12.14 | 11.80 | 11.85 | 665,025 | -0.01(-0.12%) |
Jun 12, 2012 | 11.53 | 11.91 | 11.46 | 11.86 | 1,053,437 | +0.39(+3.41%) |
Jun 11, 2012 | 11.81 | 11.81 | 11.46 | 11.47 | 783,784 | -0.18(-1.58%) |
Jun 08, 2012 | 11.46 | 11.75 | 11.37 | 11.66 | 300,808 | +0.15(+1.35%) |
Jun 07, 2012 | 11.80 | 11.83 | 11.49 | 11.50 | 382,658 | -0.07(-0.57%) |
Jun 06, 2012 | 11.35 | 11.57 | 11.23 | 11.57 | 329,079 | +0.36(+3.23%) |
Jun 05, 2012 | 11.25 | 11.43 | 11.15 | 11.21 | 392,567 | -0.13(-1.17%) |
Jun 04, 2012 | 11.63 | 11.66 | 11.26 | 11.34 | 370,864 | -0.22(-1.92%) |