Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.53 | 14.67 | 14.52 | 14.65 | 8,969,950 | +0.15(+1.04%) |
Mar 27, 2013 | 14.48 | 14.59 | 14.48 | 14.50 | 11,956,055 | -0.05(-0.38%) |
Mar 26, 2013 | 14.40 | 14.56 | 14.39 | 14.56 | 15,815,702 | +0.19(+1.30%) |
Mar 25, 2013 | 14.41 | 14.51 | 14.32 | 14.37 | 11,211,997 | +0.00(+0.01%) |
Mar 22, 2013 | 14.27 | 14.38 | 14.23 | 14.37 | 9,227,376 | +0.11(+0.77%) |
Mar 21, 2013 | 14.24 | 14.32 | 14.20 | 14.26 | 9,803,572 | -0.02(-0.15%) |
Mar 20, 2013 | 14.21 | 14.30 | 14.12 | 14.28 | 9,472,699 | +0.11(+0.77%) |
Mar 19, 2013 | 14.11 | 14.22 | 14.10 | 14.17 | 11,791,809 | +0.19(+1.35%) |
Mar 18, 2013 | 13.99 | 14.04 | 13.95 | 13.98 | 8,466,553 | -0.07(-0.47%) |
Mar 15, 2013 | 13.90 | 14.06 | 13.89 | 14.05 | 15,142,025 | +0.09(+0.62%) |
Mar 14, 2013 | 13.83 | 13.97 | 13.82 | 13.96 | 12,340,271 | +0.05(+0.35%) |
Mar 13, 2013 | 13.80 | 13.93 | 13.71 | 13.91 | 13,837,851 | +0.12(+0.89%) |
Mar 12, 2013 | 14.01 | 14.03 | 13.60 | 13.79 | 19,948,818 | -0.20(-1.46%) |
Mar 11, 2013 | 13.96 | 14.03 | 13.95 | 13.99 | 8,157,295 | +0.00(+0.03%) |
Mar 08, 2013 | 13.99 | 14.01 | 13.88 | 13.99 | 9,488,265 | +0.04(+0.30%) |
Mar 07, 2013 | 13.99 | 14.04 | 13.92 | 13.95 | 8,602,923 | -0.04(-0.31%) |
Mar 06, 2013 | 13.95 | 14.00 | 13.93 | 13.99 | 7,472,856 | +0.05(+0.39%) |
Mar 05, 2013 | 13.93 | 14.00 | 13.89 | 13.93 | 10,420,519 | +0.05(+0.39%) |
Mar 04, 2013 | 13.62 | 13.91 | 13.62 | 13.88 | 11,351,176 | +0.23(+1.70%) |
Mar 01, 2013 | 13.55 | 13.65 | 13.49 | 13.65 | 10,874,899 | +0.09(+0.68%) |
Feb 28, 2013 | 13.61 | 13.65 | 13.56 | 13.56 | 11,159,593 | -0.01(-0.10%) |
Feb 27, 2013 | 13.47 | 13.57 | 13.47 | 13.57 | 11,753,794 | -0.06(-0.46%) |
Feb 26, 2013 | 13.66 | 13.73 | 13.57 | 13.63 | 32,067,232 | -0.09(-0.66%) |
Feb 22, 2013 | 13.69 | 13.78 | 13.69 | 13.72 | 31,797,458 | +0.04(+0.30%) |
Feb 21, 2013 | 13.78 | 13.78 | 13.68 | 13.68 | 7,024,388 | -0.08(-0.56%) |
Feb 20, 2013 | 13.75 | 13.85 | 13.74 | 13.76 | 31,054,486 | +0.01(+0.05%) |
Feb 19, 2013 | 13.71 | 13.78 | 13.68 | 13.75 | 13,827,836 | +0.08(+0.55%) |
Feb 15, 2013 | 13.65 | 13.69 | 13.62 | 13.67 | 13,097,027 | +0.06(+0.42%) |
Feb 14, 2013 | 13.64 | 13.70 | 13.55 | 13.62 | 9,435,512 | -0.07(-0.48%) |
Feb 13, 2013 | 13.69 | 13.75 | 13.66 | 13.68 | 7,959,965 | +0.01(+0.08%) |
Feb 12, 2013 | 13.60 | 13.69 | 13.59 | 13.67 | 9,435,368 | +0.06(+0.43%) |
Feb 11, 2013 | 13.58 | 13.62 | 13.58 | 13.61 | 5,816,305 | +0.02(+0.11%) |
Feb 08, 2013 | 13.63 | 13.63 | 13.56 | 13.60 | 5,603,551 | -0.03(-0.21%) |
Feb 07, 2013 | 13.62 | 13.70 | 13.55 | 13.63 | 12,405,919 | +0.05(+0.33%) |
Feb 06, 2013 | 13.58 | 13.58 | 13.51 | 13.58 | 12,636,603 | +0.00(+0.03%) |
Feb 04, 2013 | 13.61 | 13.65 | 13.56 | 13.58 | 7,349,509 | -0.05(-0.40%) |
Feb 01, 2013 | 13.66 | 13.71 | 13.63 | 13.63 | 8,457,938 | +0.04(+0.32%) |
Jan 31, 2013 | 13.58 | 13.62 | 13.53 | 13.59 | 10,696,035 | +0.01(+0.07%) |
Jan 30, 2013 | 13.68 | 13.69 | 13.58 | 13.58 | 11,446,832 | -0.12(-0.84%) |
Jan 29, 2013 | 13.68 | 13.74 | 13.61 | 13.70 | 10,282,479 | +0.04(+0.29%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.56 | 13.66 | 8,028,964 | -0.02(-0.14%) |
Jan 25, 2013 | 13.66 | 13.68 | 13.52 | 13.67 | 6,566,640 | +0.08(+0.55%) |
Jan 24, 2013 | 13.55 | 13.65 | 13.53 | 13.60 | 5,895,700 | +0.06(+0.43%) |
Jan 23, 2013 | 13.50 | 13.55 | 13.46 | 13.54 | 10,289,038 | -0.04(-0.26%) |
Jan 22, 2013 | 13.48 | 13.59 | 13.48 | 13.58 | 11,757,532 | +0.08(+0.60%) |
Jan 18, 2013 | 13.45 | 13.51 | 13.42 | 13.50 | 9,355,050 | +0.09(+0.66%) |
Jan 17, 2013 | 13.38 | 13.47 | 13.32 | 13.41 | 7,811,725 | -0.04(-0.32%) |
Jan 16, 2013 | 13.51 | 13.55 | 13.43 | 13.45 | 7,494,297 | -0.11(-0.79%) |
Jan 15, 2013 | 13.49 | 13.57 | 13.47 | 13.56 | 5,245,628 | +0.04(+0.26%) |
Jan 14, 2013 | 13.50 | 13.57 | 13.49 | 13.52 | 7,429,063 | -0.02(-0.12%) |
Jan 11, 2013 | 13.54 | 13.56 | 13.47 | 13.54 | 8,192,001 | +0.05(+0.41%) |
Jan 10, 2013 | 13.40 | 13.49 | 13.35 | 13.48 | 7,788,498 | +0.13(+0.97%) |
Jan 09, 2013 | 13.45 | 13.45 | 13.30 | 13.35 | 6,934,304 | -0.09(-0.70%) |
Jan 08, 2013 | 13.31 | 13.45 | 13.28 | 13.45 | 10,568,032 | +0.14(+1.06%) |
Jan 07, 2013 | 13.36 | 13.38 | 13.27 | 13.31 | 7,393,694 | -0.06(-0.47%) |
Jan 04, 2013 | 13.32 | 13.38 | 13.29 | 13.37 | 4,956,432 | +0.07(+0.50%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.27 | 13.30 | 6,506,623 | +0.00(+0.01%) |
Jan 02, 2013 | 13.23 | 13.30 | 13.17 | 13.30 | 11,849,976 | +0.25(+1.92%) |
Dec 31, 2012 | 12.85 | 13.06 | 12.78 | 13.05 | 7,841,548 | +0.18(+1.38%) |
Dec 28, 2012 | 12.99 | 13.08 | 12.87 | 12.87 | 7,185,517 | -0.18(-1.39%) |
Dec 27, 2012 | 13.01 | 13.10 | 12.92 | 13.05 | 7,089,696 | +0.02(+0.15%) |
Dec 26, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 8,734,838 | -0.15(-1.17%) |
Dec 24, 2012 | 13.17 | 13.23 | 13.11 | 13.19 | 3,087,732 | -0.01(-0.06%) |
Dec 21, 2012 | 13.22 | 13.29 | 13.16 | 13.20 | 16,976,864 | -0.12(-0.89%) |
Dec 20, 2012 | 13.34 | 13.37 | 13.25 | 13.31 | 6,115,749 | +0.00(+0.03%) |
Dec 19, 2012 | 13.34 | 13.36 | 13.22 | 13.31 | 8,454,868 | -0.06(-0.45%) |
Dec 18, 2012 | 13.28 | 13.43 | 13.27 | 13.37 | 11,912,718 | +0.07(+0.52%) |
Dec 17, 2012 | 13.14 | 13.32 | 13.11 | 13.30 | 12,092,859 | +0.20(+1.51%) |
Dec 14, 2012 | 13.14 | 13.21 | 13.10 | 13.10 | 14,858,492 | -0.11(-0.83%) |
Dec 13, 2012 | 13.04 | 13.26 | 12.99 | 13.21 | 13,778,163 | +0.15(+1.18%) |
Dec 12, 2012 | 13.09 | 13.18 | 13.04 | 13.06 | 11,282,247 | -0.02(-0.12%) |
Dec 11, 2012 | 13.06 | 13.12 | 13.03 | 13.07 | 5,801,576 | +0.03(+0.25%) |
Dec 10, 2012 | 13.07 | 13.09 | 13.02 | 13.04 | 5,582,848 | -0.04(-0.33%) |
Dec 07, 2012 | 13.06 | 13.13 | 13.03 | 13.08 | 5,392,309 | +0.04(+0.30%) |
Dec 06, 2012 | 13.07 | 13.13 | 12.98 | 13.04 | 5,828,244 | -0.00(-0.03%) |
Dec 05, 2012 | 12.82 | 13.13 | 12.79 | 13.05 | 9,632,158 | +0.24(+1.87%) |
Dec 04, 2012 | 12.89 | 12.93 | 12.79 | 12.81 | 6,543,413 | -0.15(-1.16%) |
Nov 30, 2012 | 12.85 | 12.98 | 12.83 | 12.96 | 9,698,802 | +0.11(+0.88%) |
Nov 29, 2012 | 12.73 | 12.85 | 12.70 | 12.85 | 8,135,722 | +0.13(+1.04%) |
Nov 28, 2012 | 12.69 | 12.72 | 12.54 | 12.71 | 9,016,601 | -0.08(-0.60%) |
Nov 27, 2012 | 12.83 | 12.87 | 12.76 | 12.79 | 8,839,662 | -0.03(-0.21%) |
Nov 26, 2012 | 12.65 | 12.83 | 12.64 | 12.82 | 7,827,604 | +0.14(+1.13%) |
Nov 23, 2012 | 12.72 | 12.75 | 12.60 | 12.67 | 3,784,020 | -0.01(-0.07%) |
Nov 21, 2012 | 12.77 | 12.79 | 12.52 | 12.68 | 9,164,942 | -0.09(-0.68%) |
Nov 20, 2012 | 12.77 | 12.80 | 12.63 | 12.77 | 6,893,023 | +0.00(+0.00%) |
Nov 19, 2012 | 12.77 | 12.81 | 12.67 | 12.77 | 10,126,636 | +0.07(+0.53%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.52 | 12.70 | 8,707,693 | +0.16(+1.29%) |
Nov 15, 2012 | 12.57 | 12.69 | 12.46 | 12.54 | 7,906,358 | -0.04(-0.30%) |
Nov 14, 2012 | 12.65 | 12.67 | 12.50 | 12.58 | 8,039,880 | -0.08(-0.61%) |
Nov 13, 2012 | 12.57 | 12.73 | 12.51 | 12.66 | 8,255,560 | +0.06(+0.46%) |
Nov 12, 2012 | 12.71 | 12.72 | 12.58 | 12.60 | 5,457,602 | -0.11(-0.87%) |
Nov 09, 2012 | 12.71 | 12.80 | 12.67 | 12.71 | 5,999,283 | -0.04(-0.34%) |
Nov 08, 2012 | 12.82 | 12.91 | 12.75 | 12.75 | 7,092,294 | -0.08(-0.65%) |
Nov 07, 2012 | 13.00 | 13.01 | 12.76 | 12.84 | 7,645,093 | -0.21(-1.59%) |
Nov 06, 2012 | 13.13 | 13.14 | 13.02 | 13.04 | 12,468,528 | -0.09(-0.66%) |
Nov 05, 2012 | 13.12 | 13.14 | 13.02 | 13.13 | 8,374,645 | -0.02(-0.17%) |
Nov 02, 2012 | 13.22 | 13.26 | 13.11 | 13.15 | 7,289,587 | -0.03(-0.20%) |
Nov 01, 2012 | 13.26 | 13.26 | 13.13 | 13.18 | 16,510,331 | -0.04(-0.27%) |
Oct 31, 2012 | 13.13 | 13.23 | 13.08 | 13.21 | 8,954,749 | +0.10(+0.78%) |
Oct 26, 2012 | 13.11 | 13.11 | 13.11 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.16 | 13.20 | 13.04 | 13.15 | 6,816,607 | +0.04(+0.30%) |
Oct 24, 2012 | 13.20 | 13.29 | 13.00 | 13.11 | 18,584,734 | -0.23(-1.74%) |
Oct 23, 2012 | 13.43 | 13.43 | 13.25 | 13.35 | 8,973,926 | -0.18(-1.34%) |
Oct 19, 2012 | 13.59 | 13.62 | 13.52 | 13.53 | 9,598,517 | -0.06(-0.46%) |
Oct 18, 2012 | 13.53 | 13.60 | 13.48 | 13.59 | 6,107,536 | +0.05(+0.38%) |
Oct 17, 2012 | 13.33 | 13.56 | 13.30 | 13.54 | 9,567,650 | +0.24(+1.83%) |
Oct 16, 2012 | 13.22 | 13.32 | 13.18 | 13.30 | 14,223,037 | +0.16(+1.19%) |
Oct 15, 2012 | 13.10 | 13.16 | 13.02 | 13.14 | 9,858,176 | +0.05(+0.42%) |
Oct 12, 2012 | 13.22 | 13.22 | 13.04 | 13.08 | 11,370,926 | -0.09(-0.69%) |
Oct 11, 2012 | 13.25 | 13.25 | 13.15 | 13.17 | 8,478,361 | -0.01(-0.06%) |
Oct 10, 2012 | 13.26 | 13.31 | 13.14 | 13.18 | 8,495,051 | -0.08(-0.60%) |
Oct 09, 2012 | 13.30 | 13.36 | 13.22 | 13.26 | 7,082,538 | -0.07(-0.52%) |
Oct 08, 2012 | 13.37 | 13.39 | 13.28 | 13.33 | 4,748,111 | -0.03(-0.21%) |
Oct 05, 2012 | 13.42 | 13.44 | 13.33 | 13.36 | 7,346,677 | -0.05(-0.35%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.35 | 13.41 | 6,273,347 | +0.07(+0.51%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.30 | 13.34 | 6,670,133 | +0.03(+0.21%) |
Oct 02, 2012 | 13.30 | 13.34 | 13.22 | 13.31 | 8,058,251 | +0.08(+0.60%) |
Oct 01, 2012 | 13.33 | 13.36 | 13.21 | 13.23 | 9,152,286 | -0.03(-0.26%) |
Sep 28, 2012 | 13.23 | 13.29 | 13.14 | 13.27 | 16,637,984 | +0.04(+0.27%) |
Sep 27, 2012 | 13.22 | 13.24 | 13.10 | 13.23 | 12,477,213 | +0.04(+0.27%) |
Sep 26, 2012 | 13.16 | 13.29 | 13.14 | 13.19 | 13,464,918 | +0.07(+0.52%) |
Sep 25, 2012 | 13.13 | 13.20 | 13.08 | 13.13 | 9,783,399 | +0.02(+0.14%) |
Sep 24, 2012 | 12.95 | 13.12 | 12.92 | 13.11 | 8,929,120 | +0.16(+1.25%) |
Sep 21, 2012 | 12.87 | 12.97 | 12.80 | 12.94 | 17,975,580 | +0.11(+0.85%) |
Sep 20, 2012 | 12.71 | 12.84 | 12.69 | 12.84 | 6,945,406 | +0.10(+0.80%) |
Sep 19, 2012 | 12.70 | 12.80 | 12.68 | 12.73 | 7,601,225 | +0.02(+0.15%) |
Sep 18, 2012 | 12.71 | 12.76 | 12.68 | 12.71 | 10,052,288 | -0.03(-0.21%) |
Sep 17, 2012 | 12.81 | 12.86 | 12.70 | 12.74 | 9,688,798 | -0.05(-0.35%) |
Sep 14, 2012 | 12.93 | 12.95 | 12.75 | 12.79 | 10,811,738 | -0.17(-1.32%) |
Sep 13, 2012 | 12.64 | 12.97 | 12.64 | 12.96 | 14,687,603 | +0.30(+2.37%) |
Sep 12, 2012 | 12.79 | 12.80 | 12.64 | 12.66 | 9,289,355 | -0.12(-0.93%) |
Sep 11, 2012 | 12.83 | 12.84 | 12.77 | 12.78 | 8,579,425 | -0.04(-0.29%) |
Sep 10, 2012 | 12.80 | 12.91 | 12.78 | 12.81 | 12,593,032 | +0.05(+0.43%) |
Sep 07, 2012 | 12.74 | 12.82 | 12.71 | 12.76 | 13,116,554 | +0.05(+0.36%) |
Sep 06, 2012 | 12.45 | 12.72 | 12.44 | 12.71 | 27,031,866 | +0.05(+0.39%) |
Sep 05, 2012 | 12.68 | 12.72 | 12.66 | 12.67 | 7,269,503 | -0.01(-0.06%) |
Sep 04, 2012 | 12.70 | 12.72 | 12.62 | 12.67 | 9,350,904 | -0.02(-0.18%) |
Aug 31, 2012 | 12.75 | 12.78 | 12.65 | 12.70 | 6,070,693 | -0.01(-0.10%) |
Aug 30, 2012 | 12.74 | 12.76 | 12.68 | 12.71 | 5,554,249 | -0.07(-0.55%) |
Aug 29, 2012 | 12.81 | 12.85 | 12.75 | 12.78 | 8,254,775 | -0.10(-0.81%) |
Aug 27, 2012 | 12.83 | 12.93 | 12.81 | 12.88 | 8,511,545 | +0.09(+0.68%) |
Aug 24, 2012 | 12.72 | 12.80 | 12.69 | 12.80 | 5,029,487 | +0.08(+0.64%) |
Aug 23, 2012 | 12.85 | 12.88 | 12.64 | 12.71 | 8,455,849 | -0.15(-1.17%) |
Aug 22, 2012 | 12.90 | 12.94 | 12.83 | 12.87 | 8,101,705 | -0.07(-0.51%) |
Aug 21, 2012 | 12.99 | 13.06 | 12.92 | 12.93 | 8,058,925 | -0.09(-0.68%) |
Aug 20, 2012 | 13.10 | 13.12 | 12.96 | 13.02 | 7,796,328 | -0.11(-0.82%) |
Aug 17, 2012 | 13.16 | 13.19 | 13.10 | 13.13 | 7,356,343 | +0.00(+0.03%) |
Aug 16, 2012 | 13.09 | 13.15 | 13.07 | 13.12 | 7,865,157 | +0.07(+0.51%) |
Aug 15, 2012 | 13.10 | 13.14 | 13.05 | 13.06 | 5,856,206 | -0.07(-0.52%) |
Aug 14, 2012 | 13.14 | 13.17 | 13.09 | 13.13 | 6,981,315 | +0.06(+0.43%) |
Aug 13, 2012 | 13.09 | 13.11 | 13.03 | 13.07 | 6,626,811 | -0.10(-0.73%) |
Aug 10, 2012 | 13.05 | 13.18 | 13.04 | 13.17 | 6,678,011 | +0.10(+0.79%) |
Aug 09, 2012 | 13.13 | 13.15 | 13.04 | 13.06 | 7,363,431 | -0.10(-0.79%) |
Aug 08, 2012 | 13.19 | 13.19 | 13.10 | 13.17 | 5,787,367 | -0.01(-0.07%) |
Aug 07, 2012 | 13.32 | 13.33 | 13.17 | 13.17 | 7,211,824 | -0.10(-0.77%) |
Aug 06, 2012 | 13.36 | 13.41 | 13.28 | 13.28 | 5,833,912 | -0.09(-0.68%) |
Aug 03, 2012 | 13.34 | 13.40 | 13.24 | 13.37 | 5,691,769 | +0.13(+0.95%) |
Aug 02, 2012 | 13.24 | 13.28 | 13.12 | 13.24 | 7,113,178 | -0.07(-0.54%) |
Aug 01, 2012 | 13.45 | 13.62 | 13.28 | 13.31 | 10,844,413 | -0.06(-0.45%) |
Jul 31, 2012 | 13.46 | 13.53 | 13.36 | 13.37 | 10,602,436 | -0.10(-0.73%) |
Jul 30, 2012 | 13.41 | 13.55 | 13.39 | 13.47 | 7,545,943 | +0.06(+0.46%) |
Jul 27, 2012 | 13.38 | 13.49 | 13.33 | 13.41 | 10,062,606 | +0.07(+0.52%) |
Jul 26, 2012 | 13.08 | 13.39 | 13.08 | 13.34 | 10,308,464 | +0.36(+2.76%) |
Jul 25, 2012 | 13.12 | 13.15 | 12.96 | 12.98 | 7,252,320 | -0.08(-0.62%) |
Jul 24, 2012 | 13.19 | 13.19 | 12.99 | 13.06 | 6,094,350 | -0.13(-1.00%) |
Jul 23, 2012 | 13.25 | 13.28 | 13.14 | 13.19 | 4,949,158 | -0.10(-0.77%) |
Jul 20, 2012 | 13.22 | 13.38 | 13.20 | 13.30 | 6,675,716 | +0.04(+0.27%) |
Jul 19, 2012 | 13.29 | 13.29 | 13.16 | 13.26 | 8,418,492 | -0.04(-0.28%) |
Jul 18, 2012 | 13.08 | 13.30 | 13.08 | 13.30 | 10,239,502 | +0.20(+1.50%) |
Jul 17, 2012 | 13.14 | 13.20 | 13.07 | 13.10 | 8,587,091 | -0.01(-0.10%) |
Jul 16, 2012 | 13.03 | 13.17 | 13.03 | 13.11 | 7,822,467 | +0.04(+0.29%) |
Jul 13, 2012 | 12.94 | 13.14 | 12.92 | 13.08 | 7,626,155 | +0.17(+1.33%) |
Jul 12, 2012 | 12.85 | 12.95 | 12.85 | 12.90 | 6,727,064 | +0.01(+0.07%) |
Jul 11, 2012 | 12.95 | 12.98 | 12.84 | 12.90 | 7,616,871 | -0.03(-0.23%) |
Jul 10, 2012 | 12.87 | 12.95 | 12.83 | 12.93 | 6,259,541 | +0.13(+0.99%) |
Jul 09, 2012 | 12.87 | 12.90 | 12.74 | 12.80 | 9,165,159 | -0.08(-0.64%) |
Jul 06, 2012 | 12.84 | 12.92 | 12.80 | 12.88 | 4,482,393 | -0.02(-0.16%) |
Jul 05, 2012 | 12.90 | 13.04 | 12.87 | 12.90 | 6,090,597 | -0.03(-0.23%) |
Jul 03, 2012 | 12.96 | 13.05 | 12.90 | 12.93 | 4,251,178 | -0.05(-0.39%) |
Jul 02, 2012 | 13.06 | 13.06 | 12.89 | 12.98 | 8,556,770 | +0.01(+0.04%) |
Jun 29, 2012 | 12.97 | 13.01 | 12.87 | 12.98 | 8,573,328 | +0.17(+1.30%) |
Jun 28, 2012 | 12.71 | 12.82 | 12.68 | 12.81 | 5,855,374 | +0.03(+0.25%) |
Jun 27, 2012 | 12.64 | 12.82 | 12.64 | 12.78 | 6,431,332 | +0.14(+1.10%) |
Jun 26, 2012 | 12.65 | 12.70 | 12.60 | 12.64 | 10,138,152 | +0.02(+0.16%) |
Jun 25, 2012 | 12.50 | 12.65 | 12.45 | 12.62 | 7,137,301 | +0.05(+0.44%) |
Jun 22, 2012 | 12.61 | 12.62 | 12.54 | 12.57 | 7,466,468 | +0.00(+0.02%) |
Jun 21, 2012 | 12.70 | 12.80 | 12.56 | 12.56 | 8,947,788 | -0.11(-0.88%) |
Jun 20, 2012 | 12.79 | 12.80 | 12.63 | 12.67 | 8,527,148 | -0.12(-0.94%) |
Jun 19, 2012 | 12.86 | 12.91 | 12.78 | 12.80 | 7,859,781 | -0.07(-0.53%) |
Jun 18, 2012 | 12.78 | 12.89 | 12.78 | 12.86 | 7,284,524 | +0.08(+0.63%) |
Jun 15, 2012 | 12.83 | 12.86 | 12.73 | 12.78 | 10,717,338 | +0.05(+0.38%) |
Jun 14, 2012 | 12.66 | 12.76 | 12.64 | 12.73 | 10,120,470 | +0.10(+0.76%) |
Jun 13, 2012 | 12.60 | 12.68 | 12.51 | 12.64 | 6,889,519 | +0.02(+0.15%) |
Jun 12, 2012 | 12.58 | 12.62 | 12.47 | 12.62 | 6,752,248 | +0.04(+0.33%) |
Jun 11, 2012 | 12.68 | 12.69 | 12.57 | 12.58 | 7,017,633 | -0.05(-0.39%) |
Jun 08, 2012 | 12.45 | 12.65 | 12.44 | 12.63 | 8,295,022 | +0.13(+1.04%) |
Jun 07, 2012 | 12.44 | 12.53 | 12.42 | 12.50 | 10,100,159 | +0.11(+0.90%) |
Jun 06, 2012 | 12.33 | 12.41 | 12.29 | 12.38 | 8,820,824 | +0.10(+0.78%) |
Jun 05, 2012 | 12.24 | 12.32 | 12.16 | 12.29 | 9,949,252 | +0.08(+0.65%) |
Jun 04, 2012 | 12.18 | 12.22 | 12.13 | 12.21 | 12,872,562 | +0.03(+0.22%) |
Jun 01, 2012 | 12.18 | 12.34 | 12.16 | 12.18 | 13,510,541 | -0.14(-1.15%) |
May 31, 2012 | 12.21 | 12.39 | 12.18 | 12.32 | 14,784,468 | +0.03(+0.26%) |
May 30, 2012 | 12.34 | 12.42 | 12.27 | 12.29 | 8,285,251 | -0.09(-0.72%) |
May 29, 2012 | 12.35 | 12.40 | 12.27 | 12.38 | 32,133,904 | +0.06(+0.47%) |
May 25, 2012 | 12.28 | 12.37 | 12.27 | 12.32 | 31,504,826 | +0.06(+0.46%) |
May 24, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 9,851,003 | +0.02(+0.14%) |
May 23, 2012 | 12.37 | 12.44 | 12.20 | 12.25 | 12,258,431 | -0.13(-1.02%) |
May 22, 2012 | 12.31 | 12.41 | 12.31 | 12.37 | 8,302,540 | +0.08(+0.63%) |
May 21, 2012 | 12.26 | 12.31 | 12.21 | 12.30 | 9,506,286 | +0.04(+0.31%) |
May 18, 2012 | 12.28 | 12.40 | 12.24 | 12.26 | 12,109,258 | -0.01(-0.08%) |
May 17, 2012 | 12.36 | 12.38 | 12.27 | 12.27 | 8,105,761 | -0.10(-0.78%) |
May 16, 2012 | 12.40 | 12.44 | 12.31 | 12.37 | 8,785,879 | -0.01(-0.12%) |
May 15, 2012 | 12.40 | 12.45 | 12.33 | 12.38 | 12,070,342 | -0.01(-0.09%) |
May 14, 2012 | 12.28 | 12.45 | 12.22 | 12.39 | 13,152,527 | +0.10(+0.81%) |
May 11, 2012 | 12.26 | 12.34 | 12.23 | 12.29 | 7,388,164 | +0.02(+0.12%) |
May 10, 2012 | 12.18 | 12.31 | 12.14 | 12.28 | 12,993,174 | +0.18(+1.47%) |
May 09, 2012 | 12.04 | 12.16 | 12.02 | 12.10 | 10,496,887 | -0.01(-0.08%) |
May 08, 2012 | 12.07 | 12.14 | 12.05 | 12.11 | 8,876,303 | +0.01(+0.09%) |
May 07, 2012 | 11.99 | 12.11 | 11.98 | 12.10 | 12,156,487 | +0.11(+0.90%) |
May 04, 2012 | 11.99 | 12.07 | 11.96 | 11.99 | 10,439,849 | -0.01(-0.05%) |
May 03, 2012 | 12.01 | 12.09 | 11.99 | 12.00 | 8,935,397 | -0.04(-0.30%) |
May 02, 2012 | 12.02 | 12.04 | 12.00 | 12.03 | 9,974,049 | +0.00(+0.00%) |
May 01, 2012 | 11.85 | 12.07 | 11.81 | 12.03 | 28,921,810 | -0.11(-0.87%) |
Apr 30, 2012 | 12.16 | 12.17 | 12.11 | 12.14 | 10,272,278 | -0.04(-0.29%) |
Apr 27, 2012 | 12.18 | 12.20 | 12.12 | 12.17 | 5,356,320 | +0.02(+0.17%) |
Apr 26, 2012 | 12.18 | 12.23 | 12.11 | 12.15 | 11,962,661 | +0.00(+0.03%) |
Apr 25, 2012 | 12.08 | 12.20 | 12.02 | 12.15 | 11,094,062 | +0.10(+0.80%) |
Apr 24, 2012 | 11.96 | 12.08 | 11.93 | 12.05 | 9,854,666 | +0.11(+0.88%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.91 | 11.95 | 7,301,071 | -0.02(-0.19%) |
Apr 20, 2012 | 11.84 | 12.00 | 11.80 | 11.97 | 9,396,373 | +0.14(+1.18%) |
Apr 19, 2012 | 11.83 | 11.88 | 11.76 | 11.83 | 8,530,160 | -0.02(-0.13%) |
Apr 18, 2012 | 11.84 | 11.89 | 11.75 | 11.84 | 8,759,593 | -0.04(-0.35%) |
Apr 17, 2012 | 11.87 | 11.91 | 11.75 | 11.89 | 6,827,317 | +0.06(+0.48%) |
Apr 16, 2012 | 11.73 | 11.86 | 11.71 | 11.83 | 7,613,239 | +0.12(+1.03%) |
Apr 13, 2012 | 11.78 | 11.84 | 11.70 | 11.71 | 20,864,822 | -0.08(-0.70%) |
Apr 12, 2012 | 11.76 | 11.79 | 11.69 | 11.79 | 9,897,908 | +0.02(+0.19%) |
Apr 11, 2012 | 11.80 | 11.83 | 11.72 | 11.77 | 11,554,614 | +0.03(+0.24%) |
Apr 10, 2012 | 11.77 | 11.83 | 11.67 | 11.74 | 11,792,551 | -0.07(-0.61%) |
Apr 09, 2012 | 11.76 | 11.84 | 11.75 | 11.81 | 9,680,309 | -0.05(-0.40%) |
Apr 05, 2012 | 11.74 | 11.87 | 11.72 | 11.86 | 15,798,391 | +0.08(+0.70%) |
Apr 04, 2012 | 11.65 | 11.81 | 11.65 | 11.78 | 11,580,959 | +0.09(+0.77%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.64 | 11.69 | 7,558,625 | +0.02(+0.21%) |