Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.19 | 14.25 | 14.05 | 14.05 | 260,840 | -0.02(-0.16%) |
Feb 27, 2013 | 14.24 | 14.24 | 14.02 | 14.07 | 525,449 | -0.97(-6.44%) |
Feb 26, 2013 | 15.12 | 15.17 | 14.95 | 15.04 | 769,043 | +0.08(+0.56%) |
Feb 22, 2013 | 14.83 | 15.01 | 14.83 | 14.96 | 523,125 | +0.20(+1.33%) |
Feb 21, 2013 | 14.95 | 14.95 | 14.64 | 14.76 | 341,912 | -0.19(-1.24%) |
Feb 20, 2013 | 14.97 | 15.05 | 14.86 | 14.95 | 433,278 | +0.02(+0.11%) |
Feb 19, 2013 | 14.83 | 15.06 | 14.69 | 14.93 | 593,932 | +0.37(+2.55%) |
Feb 15, 2013 | 14.78 | 14.85 | 14.54 | 14.56 | 382,594 | -0.06(-0.42%) |
Feb 14, 2013 | 14.66 | 14.91 | 14.46 | 14.62 | 717,734 | +0.16(+1.13%) |
Feb 13, 2013 | 14.53 | 14.71 | 14.41 | 14.46 | 546,961 | +0.48(+3.42%) |
Feb 12, 2013 | 14.02 | 14.06 | 13.97 | 13.98 | 171,016 | -0.01(-0.08%) |
Feb 11, 2013 | 13.96 | 14.03 | 13.95 | 13.99 | 173,816 | +0.03(+0.20%) |
Feb 08, 2013 | 13.82 | 13.99 | 13.81 | 13.96 | 202,354 | +0.17(+1.27%) |
Feb 07, 2013 | 13.80 | 13.80 | 13.68 | 13.79 | 231,798 | +0.02(+0.16%) |
Feb 06, 2013 | 13.68 | 13.76 | 13.67 | 13.76 | 138,062 | +0.11(+0.78%) |
Feb 04, 2013 | 13.66 | 13.71 | 13.58 | 13.66 | 153,530 | +0.01(+0.04%) |
Feb 01, 2013 | 13.50 | 13.65 | 13.48 | 13.65 | 139,444 | +0.20(+1.46%) |
Jan 31, 2013 | 13.64 | 13.64 | 13.40 | 13.45 | 240,403 | -0.19(-1.36%) |
Jan 30, 2013 | 13.57 | 13.64 | 13.57 | 13.64 | 121,982 | +0.05(+0.37%) |
Jan 29, 2013 | 13.58 | 13.62 | 13.54 | 13.59 | 97,074 | +0.05(+0.37%) |
Jan 28, 2013 | 13.54 | 13.60 | 13.49 | 13.54 | 136,406 | +0.04(+0.33%) |
Jan 25, 2013 | 13.46 | 13.51 | 13.41 | 13.49 | 146,059 | +0.11(+0.80%) |
Jan 24, 2013 | 13.52 | 13.57 | 13.35 | 13.39 | 233,569 | -0.11(-0.79%) |
Jan 23, 2013 | 13.54 | 13.57 | 13.46 | 13.49 | 84,235 | -0.02(-0.13%) |
Jan 22, 2013 | 13.54 | 13.55 | 13.49 | 13.51 | 248,568 | +0.00(+0.00%) |
Jan 18, 2013 | 13.44 | 13.51 | 13.41 | 13.51 | 106,521 | +0.07(+0.50%) |
Jan 17, 2013 | 13.43 | 13.45 | 13.33 | 13.44 | 225,061 | +0.02(+0.13%) |
Jan 16, 2013 | 13.38 | 13.45 | 13.35 | 13.43 | 147,346 | +0.06(+0.46%) |
Jan 15, 2013 | 13.40 | 13.40 | 13.32 | 13.36 | 105,979 | -0.05(-0.34%) |
Jan 14, 2013 | 13.44 | 13.48 | 13.34 | 13.41 | 150,298 | +0.01(+0.08%) |
Jan 11, 2013 | 13.31 | 13.44 | 13.25 | 13.40 | 170,616 | +0.08(+0.63%) |
Jan 10, 2013 | 13.34 | 13.39 | 13.29 | 13.31 | 128,859 | +0.06(+0.47%) |
Jan 09, 2013 | 13.32 | 13.34 | 13.24 | 13.25 | 195,063 | -0.02(-0.13%) |
Jan 08, 2013 | 13.24 | 13.36 | 13.24 | 13.27 | 156,525 | +0.00(+0.00%) |
Jan 07, 2013 | 13.24 | 13.31 | 13.23 | 13.27 | 234,670 | +0.06(+0.47%) |
Jan 04, 2013 | 13.01 | 13.23 | 12.98 | 13.21 | 333,196 | +0.22(+1.69%) |
Jan 03, 2013 | 12.98 | 13.08 | 12.91 | 12.99 | 266,149 | +0.01(+0.04%) |
Jan 02, 2013 | 12.87 | 13.05 | 12.64 | 12.98 | 560,555 | +0.34(+2.67%) |
Dec 31, 2012 | 12.55 | 12.64 | 12.53 | 12.64 | 203,425 | +0.13(+1.03%) |
Dec 28, 2012 | 12.62 | 12.64 | 12.51 | 12.51 | 177,420 | -0.11(-0.85%) |
Dec 27, 2012 | 12.60 | 12.65 | 12.55 | 12.62 | 380,048 | +0.03(+0.27%) |
Dec 26, 2012 | 12.64 | 12.64 | 12.54 | 12.59 | 286,008 | -0.03(-0.27%) |
Dec 24, 2012 | 12.55 | 12.62 | 12.52 | 12.62 | 114,546 | +0.07(+0.54%) |
Dec 21, 2012 | 12.47 | 12.55 | 12.40 | 12.55 | 160,462 | +0.03(+0.27%) |
Dec 20, 2012 | 12.57 | 12.64 | 12.41 | 12.52 | 245,196 | +0.00(+0.00%) |
Dec 19, 2012 | 12.55 | 12.67 | 12.49 | 12.52 | 595,554 | +0.01(+0.09%) |
Dec 18, 2012 | 12.36 | 12.61 | 12.28 | 12.51 | 1,041,142 | +0.26(+2.11%) |
Dec 17, 2012 | 12.18 | 12.25 | 12.15 | 12.25 | 130,773 | +0.14(+1.12%) |
Dec 14, 2012 | 12.27 | 12.29 | 12.08 | 12.11 | 179,236 | -0.08(-0.65%) |
Dec 13, 2012 | 12.27 | 12.27 | 12.18 | 12.19 | 133,803 | -0.09(-0.73%) |
Dec 12, 2012 | 12.38 | 12.38 | 12.27 | 12.28 | 111,012 | -0.08(-0.64%) |
Dec 11, 2012 | 12.35 | 12.42 | 12.33 | 12.36 | 117,061 | +0.00(+0.00%) |
Dec 10, 2012 | 12.39 | 12.39 | 12.32 | 12.36 | 125,960 | -0.03(-0.27%) |
Dec 07, 2012 | 12.43 | 12.43 | 12.31 | 12.39 | 104,665 | +0.06(+0.46%) |
Dec 06, 2012 | 12.34 | 12.38 | 12.32 | 12.34 | 129,536 | +0.02(+0.14%) |
Dec 05, 2012 | 12.41 | 12.47 | 12.30 | 12.32 | 121,899 | -0.14(-1.08%) |
Dec 04, 2012 | 12.44 | 12.50 | 12.42 | 12.46 | 134,239 | -0.08(-0.67%) |
Nov 30, 2012 | 12.35 | 12.55 | 12.35 | 12.54 | 173,683 | +0.18(+1.46%) |
Nov 29, 2012 | 12.41 | 12.45 | 12.33 | 12.36 | 198,465 | -0.06(-0.45%) |
Nov 28, 2012 | 12.36 | 12.47 | 12.30 | 12.42 | 253,516 | -0.29(-2.26%) |
Nov 27, 2012 | 12.83 | 12.85 | 12.67 | 12.70 | 367,431 | -0.09(-0.70%) |
Nov 26, 2012 | 12.71 | 12.86 | 12.64 | 12.79 | 387,288 | +0.10(+0.80%) |
Nov 23, 2012 | 12.76 | 12.76 | 12.61 | 12.69 | 112,739 | +0.06(+0.49%) |
Nov 21, 2012 | 12.60 | 12.67 | 12.55 | 12.63 | 234,770 | +0.07(+0.54%) |
Nov 20, 2012 | 12.59 | 12.59 | 12.48 | 12.56 | 142,855 | +0.03(+0.22%) |
Nov 19, 2012 | 12.67 | 12.72 | 12.52 | 12.54 | 265,296 | +0.06(+0.50%) |
Nov 16, 2012 | 12.29 | 12.56 | 12.29 | 12.47 | 266,596 | +0.19(+1.51%) |
Nov 15, 2012 | 11.89 | 12.43 | 11.89 | 12.29 | 239,476 | +0.35(+2.97%) |
Nov 14, 2012 | 12.47 | 12.59 | 11.91 | 11.93 | 291,901 | -0.48(-3.90%) |
Nov 13, 2012 | 12.54 | 12.62 | 12.34 | 12.42 | 221,320 | -0.21(-1.65%) |
Nov 12, 2012 | 12.59 | 12.72 | 12.59 | 12.63 | 75,683 | +0.05(+0.40%) |
Nov 09, 2012 | 12.51 | 12.70 | 12.16 | 12.58 | 247,088 | +0.17(+1.36%) |
Nov 08, 2012 | 12.48 | 12.69 | 12.38 | 12.41 | 214,086 | +0.12(+1.01%) |
Nov 07, 2012 | 12.55 | 12.59 | 12.20 | 12.28 | 293,150 | -0.32(-2.50%) |
Nov 06, 2012 | 12.64 | 12.66 | 12.54 | 12.60 | 133,890 | -0.01(-0.09%) |
Nov 05, 2012 | 12.57 | 12.68 | 12.55 | 12.61 | 149,165 | +0.15(+1.17%) |
Nov 02, 2012 | 12.70 | 12.70 | 12.45 | 12.46 | 72,108 | -0.15(-1.20%) |
Nov 01, 2012 | 12.59 | 12.68 | 12.51 | 12.61 | 141,330 | +0.03(+0.22%) |
Oct 31, 2012 | 12.52 | 12.63 | 12.46 | 12.59 | 82,567 | +0.14(+1.13%) |
Oct 26, 2012 | 12.48 | 12.45 | 12.45 | 12.45 | 170,012 | +0.02(+0.14%) |
Oct 25, 2012 | 12.50 | 12.55 | 12.37 | 12.43 | 101,863 | -0.07(-0.54%) |
Oct 24, 2012 | 12.45 | 12.52 | 12.39 | 12.50 | 107,388 | +0.07(+0.59%) |
Oct 23, 2012 | 12.51 | 12.51 | 12.34 | 12.42 | 114,095 | -0.24(-1.91%) |
Oct 19, 2012 | 12.83 | 12.83 | 12.67 | 12.67 | 156,047 | -0.19(-1.45%) |
Oct 18, 2012 | 12.68 | 12.88 | 12.68 | 12.85 | 144,414 | +0.10(+0.75%) |
Oct 17, 2012 | 12.59 | 12.79 | 12.57 | 12.76 | 251,091 | +0.17(+1.34%) |
Oct 16, 2012 | 12.42 | 12.59 | 12.42 | 12.59 | 146,472 | +0.16(+1.27%) |
Oct 15, 2012 | 12.52 | 12.52 | 12.16 | 12.43 | 422,985 | -0.10(-0.81%) |
Oct 12, 2012 | 12.66 | 12.68 | 12.51 | 12.53 | 258,000 | -0.16(-1.29%) |
Oct 11, 2012 | 12.68 | 12.81 | 12.64 | 12.69 | 176,601 | +0.03(+0.22%) |
Oct 10, 2012 | 12.95 | 12.95 | 12.63 | 12.67 | 629,128 | -0.26(-2.00%) |
Oct 09, 2012 | 12.91 | 12.95 | 12.87 | 12.92 | 224,894 | +0.04(+0.31%) |
Oct 08, 2012 | 12.81 | 12.89 | 12.81 | 12.88 | 83,219 | +0.04(+0.31%) |
Oct 05, 2012 | 12.85 | 12.86 | 12.81 | 12.85 | 124,098 | +0.03(+0.26%) |
Oct 04, 2012 | 12.82 | 12.90 | 12.78 | 12.81 | 167,719 | +0.02(+0.13%) |
Oct 03, 2012 | 12.82 | 12.87 | 12.78 | 12.79 | 164,668 | -0.02(-0.18%) |
Oct 02, 2012 | 12.90 | 12.90 | 12.78 | 12.82 | 169,788 | -0.06(-0.44%) |
Oct 01, 2012 | 12.88 | 12.89 | 12.85 | 12.87 | 127,189 | +0.03(+0.22%) |
Sep 28, 2012 | 12.82 | 12.88 | 12.74 | 12.85 | 150,821 | +0.01(+0.04%) |
Sep 27, 2012 | 12.78 | 12.84 | 12.69 | 12.84 | 152,458 | +0.07(+0.57%) |
Sep 26, 2012 | 12.79 | 12.82 | 12.72 | 12.77 | 151,878 | -0.03(-0.22%) |
Sep 25, 2012 | 12.86 | 12.88 | 12.78 | 12.79 | 411,686 | -0.04(-0.31%) |
Sep 24, 2012 | 12.85 | 12.88 | 12.81 | 12.83 | 238,284 | +0.02(+0.13%) |
Sep 21, 2012 | 12.70 | 12.86 | 12.70 | 12.82 | 268,195 | +0.10(+0.75%) |
Sep 20, 2012 | 12.67 | 12.75 | 12.64 | 12.72 | 197,118 | +0.04(+0.35%) |
Sep 19, 2012 | 12.66 | 12.74 | 12.61 | 12.68 | 200,744 | +0.01(+0.04%) |
Sep 18, 2012 | 12.86 | 12.86 | 12.57 | 12.67 | 207,799 | -0.14(-1.05%) |
Sep 17, 2012 | 12.92 | 12.92 | 12.70 | 12.81 | 274,050 | -0.10(-0.74%) |
Sep 14, 2012 | 12.72 | 12.92 | 12.61 | 12.90 | 425,502 | +0.24(+1.91%) |
Sep 13, 2012 | 12.64 | 12.71 | 12.59 | 12.66 | 256,447 | +0.02(+0.18%) |
Sep 12, 2012 | 12.65 | 12.67 | 12.57 | 12.64 | 167,323 | +0.03(+0.22%) |
Sep 11, 2012 | 12.61 | 12.66 | 12.59 | 12.61 | 202,361 | +0.03(+0.22%) |
Sep 10, 2012 | 12.51 | 12.63 | 12.41 | 12.58 | 336,023 | +0.15(+1.22%) |
Sep 07, 2012 | 12.38 | 12.45 | 12.34 | 12.43 | 177,570 | +0.04(+0.36%) |
Sep 06, 2012 | 12.41 | 12.41 | 12.34 | 12.38 | 153,720 | -0.01(-0.09%) |
Sep 05, 2012 | 12.41 | 12.43 | 12.33 | 12.39 | 116,919 | +0.00(+0.00%) |
Sep 04, 2012 | 12.50 | 12.53 | 12.34 | 12.39 | 259,245 | -0.01(-0.05%) |
Aug 31, 2012 | 12.36 | 12.40 | 12.24 | 12.40 | 163,878 | +0.06(+0.46%) |
Aug 30, 2012 | 12.31 | 12.37 | 12.22 | 12.34 | 164,560 | +0.03(+0.27%) |
Aug 29, 2012 | 12.27 | 12.34 | 12.19 | 12.31 | 565,128 | -0.39(-3.06%) |
Aug 27, 2012 | 12.71 | 12.74 | 12.65 | 12.70 | 357,605 | +0.03(+0.27%) |
Aug 24, 2012 | 12.61 | 12.71 | 12.61 | 12.67 | 152,171 | +0.03(+0.22%) |
Aug 23, 2012 | 12.72 | 12.73 | 12.63 | 12.64 | 230,179 | -0.04(-0.31%) |
Aug 22, 2012 | 12.70 | 12.76 | 12.67 | 12.68 | 404,642 | -0.01(-0.04%) |
Aug 21, 2012 | 12.70 | 12.77 | 12.67 | 12.68 | 411,093 | +0.02(+0.13%) |
Aug 20, 2012 | 12.67 | 12.69 | 12.64 | 12.67 | 329,961 | +0.01(+0.09%) |
Aug 17, 2012 | 12.64 | 12.67 | 12.63 | 12.65 | 423,894 | +0.01(+0.09%) |
Aug 16, 2012 | 12.64 | 12.69 | 12.64 | 12.64 | 762,982 | +0.01(+0.04%) |
Aug 15, 2012 | 12.61 | 12.69 | 12.55 | 12.64 | 3,760,417 | -0.53(-4.02%) |
Aug 14, 2012 | 13.06 | 13.23 | 13.00 | 13.17 | 133,151 | +0.12(+0.91%) |
Aug 13, 2012 | 12.93 | 13.05 | 12.86 | 13.05 | 139,128 | +0.16(+1.22%) |
Aug 10, 2012 | 12.95 | 12.95 | 12.85 | 12.89 | 48,184 | -0.01(-0.09%) |
Aug 09, 2012 | 12.81 | 12.97 | 12.80 | 12.90 | 145,939 | +0.12(+0.97%) |
Aug 08, 2012 | 12.98 | 13.00 | 12.69 | 12.78 | 120,426 | +0.03(+0.22%) |
Aug 07, 2012 | 13.22 | 13.22 | 12.73 | 12.75 | 246,705 | -0.33(-2.54%) |
Aug 06, 2012 | 13.52 | 13.52 | 13.04 | 13.08 | 106,623 | +0.08(+0.61%) |
Aug 03, 2012 | 12.90 | 13.01 | 12.88 | 13.00 | 69,213 | +0.18(+1.41%) |
Aug 02, 2012 | 12.89 | 12.95 | 12.79 | 12.82 | 53,629 | +0.03(+0.22%) |
Aug 01, 2012 | 12.95 | 12.97 | 12.72 | 12.79 | 118,429 | -0.12(-0.96%) |
Jul 31, 2012 | 12.84 | 13.08 | 12.84 | 12.92 | 255,998 | +0.06(+0.44%) |
Jul 30, 2012 | 12.73 | 12.92 | 12.67 | 12.86 | 49,611 | +0.15(+1.20%) |
Jul 27, 2012 | 12.63 | 12.71 | 12.59 | 12.71 | 74,006 | +0.11(+0.85%) |
Jul 26, 2012 | 12.63 | 12.66 | 12.47 | 12.60 | 420,301 | +0.16(+1.31%) |
Jul 25, 2012 | 12.49 | 12.50 | 12.28 | 12.44 | 80,995 | +0.02(+0.14%) |
Jul 24, 2012 | 12.39 | 12.56 | 12.29 | 12.42 | 145,878 | +0.06(+0.46%) |
Jul 23, 2012 | 12.53 | 12.53 | 12.33 | 12.37 | 83,402 | -0.14(-1.12%) |
Jul 20, 2012 | 12.65 | 12.65 | 12.43 | 12.51 | 121,472 | -0.11(-0.85%) |
Jul 19, 2012 | 12.66 | 12.67 | 12.58 | 12.61 | 42,853 | -0.02(-0.13%) |
Jul 18, 2012 | 12.67 | 12.70 | 12.54 | 12.63 | 158,428 | -0.06(-0.49%) |
Jul 17, 2012 | 12.53 | 12.71 | 12.46 | 12.69 | 215,337 | +0.21(+1.71%) |
Jul 16, 2012 | 12.43 | 12.49 | 12.31 | 12.48 | 363,157 | +0.10(+0.77%) |
Jul 13, 2012 | 12.24 | 12.38 | 12.20 | 12.38 | 111,130 | +0.18(+1.48%) |
Jul 12, 2012 | 12.19 | 12.25 | 12.12 | 12.20 | 57,459 | -0.02(-0.14%) |
Jul 11, 2012 | 12.10 | 12.25 | 11.85 | 12.22 | 153,306 | +0.14(+1.12%) |
Jul 10, 2012 | 12.26 | 12.37 | 12.06 | 12.09 | 152,483 | -0.14(-1.11%) |
Jul 09, 2012 | 12.28 | 12.30 | 12.17 | 12.22 | 178,591 | +0.01(+0.05%) |
Jul 06, 2012 | 12.15 | 12.25 | 12.11 | 12.21 | 119,579 | +0.10(+0.79%) |
Jul 05, 2012 | 12.10 | 12.20 | 12.05 | 12.12 | 156,893 | -0.01(-0.09%) |
Jul 03, 2012 | 12.03 | 12.13 | 11.97 | 12.13 | 80,636 | +0.11(+0.89%) |
Jul 02, 2012 | 11.96 | 12.06 | 11.96 | 12.02 | 45,313 | +0.11(+0.95%) |
Jun 29, 2012 | 11.94 | 11.99 | 11.62 | 11.91 | 927,141 | +0.04(+0.38%) |
Jun 28, 2012 | 11.88 | 11.91 | 11.80 | 11.87 | 151,405 | +0.01(+0.09%) |
Jun 27, 2012 | 11.73 | 11.92 | 11.73 | 11.85 | 77,990 | +0.10(+0.81%) |
Jun 26, 2012 | 11.66 | 11.83 | 11.66 | 11.76 | 42,258 | +0.06(+0.53%) |
Jun 25, 2012 | 11.82 | 11.82 | 11.66 | 11.70 | 31,904 | -0.15(-1.24%) |
Jun 22, 2012 | 11.81 | 11.89 | 11.76 | 11.84 | 25,644 | +0.05(+0.43%) |
Jun 21, 2012 | 11.92 | 11.94 | 11.75 | 11.79 | 50,014 | -0.15(-1.23%) |
Jun 20, 2012 | 11.99 | 11.99 | 11.91 | 11.94 | 40,309 | -0.03(-0.23%) |
Jun 19, 2012 | 11.98 | 12.03 | 11.93 | 11.97 | 28,163 | +0.02(+0.19%) |
Jun 18, 2012 | 11.98 | 12.02 | 11.93 | 11.94 | 27,434 | -0.02(-0.19%) |
Jun 15, 2012 | 12.02 | 12.02 | 11.91 | 11.97 | 31,966 | +0.01(+0.09%) |
Jun 14, 2012 | 12.01 | 12.06 | 11.93 | 11.96 | 41,542 | -0.03(-0.28%) |
Jun 13, 2012 | 11.93 | 11.99 | 11.89 | 11.99 | 17,706 | +0.02(+0.14%) |
Jun 12, 2012 | 12.01 | 12.06 | 11.89 | 11.97 | 49,376 | +0.01(+0.09%) |
Jun 11, 2012 | 11.73 | 12.07 | 11.62 | 11.96 | 191,615 | +0.24(+2.02%) |
Jun 08, 2012 | 11.62 | 11.74 | 11.49 | 11.73 | 69,564 | +0.11(+0.92%) |
Jun 07, 2012 | 11.52 | 11.62 | 11.48 | 11.62 | 35,421 | +0.14(+1.23%) |
Jun 06, 2012 | 11.57 | 11.61 | 11.45 | 11.48 | 103,283 | +0.00(+0.00%) |
Jun 05, 2012 | 11.36 | 11.53 | 11.33 | 11.48 | 53,331 | +0.16(+1.39%) |
Jun 04, 2012 | 11.48 | 11.48 | 11.23 | 11.32 | 72,572 | -0.12(-1.03%) |
Jun 01, 2012 | 11.43 | 11.57 | 11.27 | 11.44 | 180,700 | -0.16(-1.36%) |
May 31, 2012 | 11.54 | 11.60 | 11.46 | 11.60 | 81,144 | +0.01(+0.10%) |
May 30, 2012 | 11.62 | 11.66 | 11.51 | 11.58 | 81,639 | -0.47(-3.92%) |
May 29, 2012 | 12.12 | 12.12 | 12.05 | 12.06 | 187,626 | +0.01(+0.05%) |
May 25, 2012 | 12.02 | 12.08 | 12.00 | 12.05 | 74,203 | +0.06(+0.52%) |
May 24, 2012 | 11.99 | 12.20 | 11.91 | 11.99 | 92,405 | +0.01(+0.09%) |
May 23, 2012 | 11.99 | 11.99 | 11.95 | 11.98 | 59,460 | -0.05(-0.42%) |
May 22, 2012 | 12.00 | 12.13 | 11.95 | 12.03 | 60,582 | +0.10(+0.80%) |
May 21, 2012 | 11.95 | 12.07 | 11.92 | 11.93 | 49,268 | -0.01(-0.05%) |
May 18, 2012 | 12.07 | 12.07 | 11.91 | 11.94 | 48,856 | -0.06(-0.47%) |
May 17, 2012 | 12.20 | 12.20 | 11.96 | 12.00 | 55,032 | -0.16(-1.34%) |
May 16, 2012 | 12.21 | 12.21 | 12.08 | 12.16 | 51,879 | +0.00(+0.00%) |
May 15, 2012 | 12.20 | 12.20 | 12.04 | 12.16 | 59,396 | +0.10(+0.79%) |
May 14, 2012 | 12.09 | 12.12 | 11.96 | 12.06 | 126,907 | -0.01(-0.05%) |
May 11, 2012 | 12.03 | 12.20 | 11.96 | 12.07 | 63,299 | +0.08(+0.71%) |
May 10, 2012 | 11.91 | 12.26 | 11.91 | 11.98 | 84,663 | +0.11(+0.90%) |
May 09, 2012 | 11.82 | 12.15 | 11.74 | 11.88 | 114,407 | -0.08(-0.66%) |
May 08, 2012 | 11.76 | 12.33 | 11.76 | 11.96 | 236,584 | +0.62(+5.51%) |
May 07, 2012 | 11.21 | 11.33 | 11.21 | 11.33 | 17,900 | +0.15(+1.36%) |
May 04, 2012 | 11.23 | 11.30 | 11.17 | 11.18 | 43,860 | -0.05(-0.45%) |
May 03, 2012 | 11.28 | 11.30 | 11.23 | 11.23 | 11,097 | -0.06(-0.55%) |
May 02, 2012 | 11.30 | 11.30 | 11.25 | 11.29 | 13,522 | +0.01(+0.05%) |
May 01, 2012 | 11.22 | 11.30 | 11.22 | 11.29 | 33,766 | +0.06(+0.55%) |
Apr 30, 2012 | 11.19 | 11.26 | 11.17 | 11.22 | 11,259 | +0.05(+0.45%) |
Apr 27, 2012 | 11.17 | 11.23 | 11.15 | 11.17 | 10,444 | +0.00(+0.00%) |
Apr 26, 2012 | 11.12 | 11.22 | 11.11 | 11.17 | 5,111 | +0.03(+0.25%) |
Apr 25, 2012 | 11.11 | 11.20 | 11.11 | 11.15 | 6,040 | +0.04(+0.41%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.10 | 7,816 | -0.01(-0.10%) |
Apr 23, 2012 | 11.24 | 11.24 | 11.01 | 11.11 | 11,591 | -0.14(-1.20%) |
Apr 20, 2012 | 11.20 | 11.26 | 11.18 | 11.25 | 24,464 | +0.02(+0.15%) |
Apr 19, 2012 | 11.16 | 11.24 | 11.14 | 11.23 | 21,726 | +0.10(+0.91%) |
Apr 18, 2012 | 11.13 | 11.14 | 11.11 | 11.13 | 23,627 | -0.01(-0.05%) |
Apr 17, 2012 | 11.12 | 11.13 | 11.04 | 11.13 | 24,025 | +0.03(+0.30%) |
Apr 16, 2012 | 11.06 | 11.13 | 11.01 | 11.10 | 18,683 | +0.00(+0.00%) |
Apr 13, 2012 | 11.06 | 11.13 | 11.06 | 11.10 | 9,969 | -0.03(-0.25%) |
Apr 12, 2012 | 11.10 | 11.13 | 10.99 | 11.13 | 37,544 | +0.05(+0.46%) |
Apr 11, 2012 | 11.07 | 11.14 | 11.00 | 11.08 | 36,047 | +0.10(+0.92%) |
Apr 10, 2012 | 11.14 | 11.14 | 10.97 | 10.98 | 43,567 | -0.11(-1.02%) |
Apr 09, 2012 | 10.93 | 11.17 | 10.88 | 11.09 | 44,286 | +0.15(+1.34%) |
Apr 05, 2012 | 10.95 | 10.98 | 10.90 | 10.94 | 114,679 | -0.01(-0.10%) |
Apr 04, 2012 | 10.91 | 11.04 | 10.91 | 10.95 | 28,916 | +0.00(+0.00%) |
Apr 03, 2012 | 11.02 | 11.02 | 10.93 | 10.95 | 18,747 | -0.03(-0.31%) |
Apr 02, 2012 | 11.03 | 11.04 | 10.96 | 10.99 | 14,253 | -0.02(-0.19%) |
Mar 30, 2012 | 11.00 | 11.09 | 10.98 | 11.01 | 67,640 | +0.01(+0.09%) |
Mar 29, 2012 | 11.09 | 11.09 | 10.97 | 11.00 | 37,273 | -0.14(-1.21%) |
Mar 28, 2012 | 11.02 | 11.17 | 10.96 | 11.13 | 110,199 | +0.16(+1.44%) |
Mar 27, 2012 | 11.00 | 11.03 | 10.95 | 10.98 | 28,674 | -0.03(-0.31%) |
Mar 26, 2012 | 11.00 | 11.03 | 10.90 | 11.01 | 79,884 | +0.03(+0.26%) |
Mar 23, 2012 | 11.04 | 11.04 | 10.86 | 10.98 | 37,033 | +0.01(+0.05%) |
Mar 22, 2012 | 10.98 | 11.00 | 10.90 | 10.98 | 40,570 | +0.00(+0.00%) |
Mar 21, 2012 | 10.98 | 11.00 | 10.97 | 10.98 | 26,061 | +0.00(+0.00%) |
Mar 20, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 20,087 | +0.00(+0.00%) |
Mar 19, 2012 | 10.98 | 11.08 | 10.94 | 10.98 | 32,149 | +0.00(+0.00%) |
Mar 16, 2012 | 11.02 | 11.04 | 10.97 | 10.98 | 38,504 | +0.00(+0.00%) |
Mar 15, 2012 | 11.04 | 11.04 | 10.95 | 10.98 | 41,677 | -0.01(-0.10%) |
Mar 14, 2012 | 10.98 | 11.02 | 10.87 | 10.99 | 23,283 | +0.04(+0.41%) |
Mar 13, 2012 | 11.00 | 11.03 | 10.85 | 10.94 | 57,811 | -0.04(-0.36%) |
Mar 12, 2012 | 11.03 | 11.07 | 10.91 | 10.98 | 72,966 | -0.03(-0.26%) |
Mar 09, 2012 | 10.84 | 11.01 | 10.84 | 11.01 | 23,929 | +0.17(+1.61%) |
Mar 08, 2012 | 10.88 | 10.88 | 10.84 | 10.84 | 13,323 | +0.00(+0.00%) |
Mar 07, 2012 | 10.84 | 10.90 | 10.81 | 10.84 | 12,257 | +0.01(+0.10%) |
Mar 06, 2012 | 10.83 | 10.85 | 10.79 | 10.82 | 25,512 | -0.07(-0.62%) |
Mar 05, 2012 | 10.89 | 10.91 | 10.84 | 10.89 | 41,419 | +0.00(+0.00%) |
Mar 02, 2012 | 10.79 | 10.92 | 10.79 | 10.89 | 100,682 | +0.07(+0.68%) |