Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.97 | 13.97 | 13.89 | 13.94 | 66,503 | -0.03(-0.20%) |
Mar 27, 2013 | 13.98 | 13.98 | 13.89 | 13.97 | 70,747 | -0.02(-0.12%) |
Mar 26, 2013 | 13.90 | 14.07 | 13.89 | 13.99 | 248,677 | +0.04(+0.32%) |
Mar 25, 2013 | 14.03 | 14.16 | 13.86 | 13.94 | 242,140 | -0.07(-0.52%) |
Mar 22, 2013 | 13.98 | 14.04 | 13.86 | 14.02 | 104,451 | +0.10(+0.73%) |
Mar 21, 2013 | 13.83 | 13.97 | 13.82 | 13.91 | 101,822 | +0.04(+0.28%) |
Mar 20, 2013 | 13.93 | 13.93 | 13.80 | 13.87 | 130,345 | -0.02(-0.12%) |
Mar 19, 2013 | 13.97 | 13.97 | 13.87 | 13.89 | 115,909 | -0.08(-0.56%) |
Mar 18, 2013 | 13.97 | 13.97 | 13.91 | 13.97 | 148,154 | +0.01(+0.04%) |
Mar 15, 2013 | 13.93 | 13.99 | 13.91 | 13.96 | 121,728 | +0.06(+0.40%) |
Mar 14, 2013 | 13.99 | 14.06 | 13.87 | 13.91 | 142,618 | -0.07(-0.48%) |
Mar 13, 2013 | 13.94 | 13.99 | 13.94 | 13.98 | 137,531 | +0.04(+0.28%) |
Mar 12, 2013 | 13.97 | 14.01 | 13.94 | 13.94 | 134,873 | -0.03(-0.24%) |
Mar 11, 2013 | 13.86 | 13.97 | 13.81 | 13.97 | 188,410 | +0.09(+0.65%) |
Mar 08, 2013 | 14.05 | 14.05 | 13.81 | 13.88 | 258,961 | -0.15(-1.04%) |
Mar 07, 2013 | 14.03 | 14.05 | 14.00 | 14.03 | 66,673 | +0.03(+0.24%) |
Mar 06, 2013 | 14.09 | 14.10 | 13.98 | 13.99 | 111,705 | -0.09(-0.64%) |
Mar 05, 2013 | 14.08 | 14.08 | 14.01 | 14.08 | 191,811 | +0.10(+0.73%) |
Mar 04, 2013 | 14.08 | 14.08 | 13.94 | 13.98 | 253,496 | -0.10(-0.68%) |
Mar 01, 2013 | 14.05 | 14.13 | 14.03 | 14.08 | 115,106 | +0.02(+0.12%) |
Feb 28, 2013 | 14.20 | 14.26 | 14.06 | 14.06 | 260,649 | -0.02(-0.16%) |
Feb 27, 2013 | 14.25 | 14.25 | 14.03 | 14.08 | 525,063 | -0.97(-6.44%) |
Feb 26, 2013 | 15.13 | 15.18 | 14.96 | 15.05 | 768,479 | +0.08(+0.56%) |
Feb 22, 2013 | 14.84 | 15.02 | 14.84 | 14.97 | 522,741 | +0.20(+1.33%) |
Feb 21, 2013 | 14.96 | 14.96 | 14.65 | 14.77 | 341,661 | -0.19(-1.24%) |
Feb 20, 2013 | 14.98 | 15.06 | 14.87 | 14.96 | 432,960 | +0.02(+0.11%) |
Feb 19, 2013 | 14.84 | 15.07 | 14.70 | 14.94 | 593,496 | +0.37(+2.55%) |
Feb 15, 2013 | 14.79 | 14.87 | 14.55 | 14.57 | 382,313 | -0.06(-0.42%) |
Feb 14, 2013 | 14.67 | 14.92 | 14.47 | 14.63 | 717,207 | +0.16(+1.13%) |
Feb 13, 2013 | 14.54 | 14.73 | 14.42 | 14.47 | 546,559 | +0.48(+3.42%) |
Feb 12, 2013 | 14.03 | 14.07 | 13.98 | 13.99 | 170,890 | -0.01(-0.08%) |
Feb 11, 2013 | 13.97 | 14.04 | 13.96 | 14.00 | 173,688 | +0.03(+0.20%) |
Feb 08, 2013 | 13.83 | 14.00 | 13.82 | 13.97 | 202,205 | +0.17(+1.27%) |
Feb 07, 2013 | 13.81 | 13.81 | 13.69 | 13.80 | 231,628 | +0.02(+0.16%) |
Feb 06, 2013 | 13.69 | 13.77 | 13.68 | 13.77 | 137,960 | +0.11(+0.78%) |
Feb 04, 2013 | 13.67 | 13.72 | 13.59 | 13.67 | 153,417 | +0.01(+0.04%) |
Feb 01, 2013 | 13.51 | 13.66 | 13.49 | 13.66 | 139,341 | +0.20(+1.46%) |
Jan 31, 2013 | 13.65 | 13.65 | 13.41 | 13.46 | 240,227 | -0.19(-1.36%) |
Jan 30, 2013 | 13.58 | 13.65 | 13.58 | 13.65 | 121,893 | +0.05(+0.37%) |
Jan 29, 2013 | 13.59 | 13.63 | 13.55 | 13.60 | 97,003 | +0.05(+0.37%) |
Jan 28, 2013 | 13.55 | 13.61 | 13.50 | 13.55 | 136,306 | +0.05(+0.33%) |
Jan 25, 2013 | 13.47 | 13.52 | 13.42 | 13.50 | 145,952 | +0.11(+0.80%) |
Jan 24, 2013 | 13.53 | 13.58 | 13.36 | 13.40 | 233,398 | -0.11(-0.79%) |
Jan 23, 2013 | 13.55 | 13.58 | 13.47 | 13.50 | 84,173 | -0.02(-0.13%) |
Jan 22, 2013 | 13.55 | 13.56 | 13.50 | 13.52 | 248,386 | +0.00(+0.00%) |
Jan 18, 2013 | 13.45 | 13.52 | 13.42 | 13.52 | 106,443 | +0.07(+0.50%) |
Jan 17, 2013 | 13.44 | 13.46 | 13.34 | 13.45 | 224,896 | +0.02(+0.13%) |
Jan 16, 2013 | 13.39 | 13.46 | 13.36 | 13.44 | 147,238 | +0.06(+0.46%) |
Jan 15, 2013 | 13.41 | 13.41 | 13.33 | 13.37 | 105,902 | -0.05(-0.34%) |
Jan 14, 2013 | 13.45 | 13.49 | 13.35 | 13.42 | 150,188 | +0.01(+0.08%) |
Jan 11, 2013 | 13.32 | 13.45 | 13.26 | 13.41 | 170,491 | +0.08(+0.63%) |
Jan 10, 2013 | 13.35 | 13.40 | 13.30 | 13.32 | 128,765 | +0.06(+0.47%) |
Jan 09, 2013 | 13.33 | 13.35 | 13.25 | 13.26 | 194,920 | -0.02(-0.13%) |
Jan 08, 2013 | 13.25 | 13.37 | 13.25 | 13.28 | 156,410 | +0.00(+0.00%) |
Jan 07, 2013 | 13.25 | 13.32 | 13.24 | 13.28 | 234,498 | +0.06(+0.47%) |
Jan 04, 2013 | 13.02 | 13.24 | 12.99 | 13.22 | 332,952 | +0.22(+1.69%) |
Jan 03, 2013 | 12.99 | 13.09 | 12.92 | 13.00 | 265,953 | +0.01(+0.04%) |
Jan 02, 2013 | 12.88 | 13.06 | 12.65 | 12.99 | 560,143 | +0.34(+2.67%) |
Dec 31, 2012 | 12.56 | 12.65 | 12.53 | 12.65 | 203,276 | +0.13(+1.03%) |
Dec 28, 2012 | 12.63 | 12.65 | 12.52 | 12.52 | 177,290 | -0.11(-0.85%) |
Dec 27, 2012 | 12.61 | 12.66 | 12.56 | 12.63 | 379,769 | +0.03(+0.27%) |
Dec 26, 2012 | 12.65 | 12.65 | 12.55 | 12.60 | 285,798 | -0.03(-0.27%) |
Dec 24, 2012 | 12.56 | 12.63 | 12.53 | 12.63 | 114,462 | +0.07(+0.54%) |
Dec 21, 2012 | 12.48 | 12.56 | 12.41 | 12.56 | 160,344 | +0.03(+0.27%) |
Dec 20, 2012 | 12.58 | 12.65 | 12.42 | 12.53 | 245,016 | +0.00(+0.00%) |
Dec 19, 2012 | 12.56 | 12.67 | 12.50 | 12.53 | 595,117 | +0.01(+0.09%) |
Dec 18, 2012 | 12.36 | 12.62 | 12.29 | 12.52 | 1,040,378 | +0.26(+2.11%) |
Dec 17, 2012 | 12.18 | 12.26 | 12.16 | 12.26 | 130,677 | +0.14(+1.12%) |
Dec 14, 2012 | 12.28 | 12.30 | 12.09 | 12.12 | 179,104 | -0.08(-0.65%) |
Dec 13, 2012 | 12.28 | 12.28 | 12.18 | 12.20 | 133,705 | -0.09(-0.73%) |
Dec 12, 2012 | 12.39 | 12.39 | 12.27 | 12.29 | 110,931 | -0.08(-0.64%) |
Dec 11, 2012 | 12.36 | 12.43 | 12.34 | 12.37 | 116,975 | +0.00(+0.00%) |
Dec 10, 2012 | 12.40 | 12.40 | 12.33 | 12.37 | 125,867 | -0.03(-0.27%) |
Dec 07, 2012 | 12.44 | 12.44 | 12.32 | 12.40 | 104,588 | +0.06(+0.46%) |
Dec 06, 2012 | 12.35 | 12.39 | 12.33 | 12.35 | 129,441 | +0.02(+0.14%) |
Dec 05, 2012 | 12.42 | 12.48 | 12.31 | 12.33 | 121,809 | -0.14(-1.08%) |
Dec 04, 2012 | 12.45 | 12.51 | 12.43 | 12.47 | 134,140 | -0.08(-0.67%) |
Nov 30, 2012 | 12.36 | 12.56 | 12.36 | 12.55 | 173,555 | +0.18(+1.46%) |
Nov 29, 2012 | 12.42 | 12.46 | 12.34 | 12.37 | 198,319 | -0.06(-0.45%) |
Nov 28, 2012 | 12.36 | 12.48 | 12.31 | 12.43 | 253,330 | -0.29(-2.26%) |
Nov 27, 2012 | 12.84 | 12.86 | 12.68 | 12.71 | 367,162 | -0.09(-0.70%) |
Nov 26, 2012 | 12.72 | 12.87 | 12.65 | 12.80 | 387,003 | +0.10(+0.80%) |
Nov 23, 2012 | 12.77 | 12.77 | 12.62 | 12.70 | 112,656 | +0.06(+0.49%) |
Nov 21, 2012 | 12.61 | 12.67 | 12.56 | 12.64 | 234,598 | +0.07(+0.54%) |
Nov 20, 2012 | 12.60 | 12.60 | 12.49 | 12.57 | 142,750 | +0.03(+0.22%) |
Nov 19, 2012 | 12.67 | 12.73 | 12.53 | 12.54 | 265,101 | +0.06(+0.50%) |
Nov 16, 2012 | 12.30 | 12.56 | 12.30 | 12.48 | 266,401 | +0.19(+1.51%) |
Nov 15, 2012 | 11.90 | 12.44 | 11.90 | 12.30 | 239,300 | +0.35(+2.97%) |
Nov 14, 2012 | 12.48 | 12.60 | 11.91 | 11.94 | 291,687 | -0.48(-3.90%) |
Nov 13, 2012 | 12.55 | 12.63 | 12.35 | 12.43 | 221,157 | -0.21(-1.65%) |
Nov 12, 2012 | 12.60 | 12.73 | 12.60 | 12.64 | 75,627 | +0.05(+0.40%) |
Nov 09, 2012 | 12.52 | 12.71 | 12.17 | 12.58 | 246,907 | +0.17(+1.36%) |
Nov 08, 2012 | 12.49 | 12.70 | 12.39 | 12.42 | 213,929 | +0.12(+1.01%) |
Nov 07, 2012 | 12.56 | 12.60 | 12.21 | 12.29 | 292,935 | -0.32(-2.50%) |
Nov 06, 2012 | 12.65 | 12.67 | 12.54 | 12.61 | 133,792 | -0.01(-0.09%) |
Nov 05, 2012 | 12.58 | 12.69 | 12.56 | 12.62 | 149,055 | +0.15(+1.17%) |
Nov 02, 2012 | 12.71 | 12.71 | 12.46 | 12.47 | 72,055 | -0.15(-1.21%) |
Nov 01, 2012 | 12.60 | 12.69 | 12.52 | 12.62 | 141,227 | +0.03(+0.22%) |
Oct 31, 2012 | 12.53 | 12.64 | 12.47 | 12.60 | 82,506 | +0.14(+1.13%) |
Oct 26, 2012 | 12.49 | 12.45 | 12.45 | 12.45 | 169,887 | +0.02(+0.14%) |
Oct 25, 2012 | 12.51 | 12.56 | 12.38 | 12.44 | 101,788 | -0.07(-0.54%) |
Oct 24, 2012 | 12.45 | 12.53 | 12.40 | 12.51 | 107,309 | +0.07(+0.59%) |
Oct 23, 2012 | 12.52 | 12.52 | 12.35 | 12.43 | 114,011 | -0.24(-1.91%) |
Oct 19, 2012 | 12.84 | 12.84 | 12.67 | 12.67 | 155,933 | -0.19(-1.45%) |
Oct 18, 2012 | 12.69 | 12.89 | 12.69 | 12.86 | 144,308 | +0.10(+0.75%) |
Oct 17, 2012 | 12.60 | 12.80 | 12.58 | 12.76 | 250,906 | +0.17(+1.34%) |
Oct 16, 2012 | 12.43 | 12.60 | 12.43 | 12.60 | 146,364 | +0.16(+1.27%) |
Oct 15, 2012 | 12.53 | 12.53 | 12.17 | 12.44 | 422,674 | -0.10(-0.81%) |
Oct 12, 2012 | 12.67 | 12.69 | 12.52 | 12.54 | 257,810 | -0.16(-1.29%) |
Oct 11, 2012 | 12.69 | 12.81 | 12.65 | 12.70 | 176,472 | +0.03(+0.22%) |
Oct 10, 2012 | 12.96 | 12.96 | 12.64 | 12.67 | 628,667 | -0.26(-2.00%) |
Oct 09, 2012 | 12.92 | 12.96 | 12.88 | 12.93 | 224,729 | +0.04(+0.31%) |
Oct 08, 2012 | 12.82 | 12.90 | 12.82 | 12.89 | 83,158 | +0.04(+0.31%) |
Oct 05, 2012 | 12.85 | 12.87 | 12.82 | 12.85 | 124,007 | +0.03(+0.26%) |
Oct 04, 2012 | 12.83 | 12.91 | 12.79 | 12.82 | 167,596 | +0.02(+0.13%) |
Oct 03, 2012 | 12.83 | 12.88 | 12.79 | 12.80 | 164,548 | -0.02(-0.18%) |
Oct 02, 2012 | 12.91 | 12.91 | 12.79 | 12.83 | 169,664 | -0.06(-0.44%) |
Oct 01, 2012 | 12.89 | 12.90 | 12.85 | 12.88 | 127,096 | +0.03(+0.22%) |
Sep 28, 2012 | 12.83 | 12.89 | 12.75 | 12.85 | 150,710 | +0.01(+0.04%) |
Sep 27, 2012 | 12.79 | 12.85 | 12.70 | 12.85 | 152,347 | +0.07(+0.57%) |
Sep 26, 2012 | 12.80 | 12.83 | 12.73 | 12.78 | 151,766 | -0.03(-0.22%) |
Sep 25, 2012 | 12.87 | 12.89 | 12.79 | 12.80 | 411,384 | -0.04(-0.31%) |
Sep 24, 2012 | 12.85 | 12.89 | 12.82 | 12.84 | 238,109 | +0.02(+0.13%) |
Sep 21, 2012 | 12.71 | 12.87 | 12.71 | 12.83 | 267,998 | +0.10(+0.75%) |
Sep 20, 2012 | 12.67 | 12.76 | 12.65 | 12.73 | 196,974 | +0.05(+0.36%) |
Sep 19, 2012 | 12.67 | 12.75 | 12.62 | 12.69 | 200,597 | +0.01(+0.04%) |
Sep 18, 2012 | 12.87 | 12.87 | 12.58 | 12.68 | 207,646 | -0.14(-1.05%) |
Sep 17, 2012 | 12.93 | 12.93 | 12.71 | 12.82 | 273,849 | -0.10(-0.74%) |
Sep 14, 2012 | 12.73 | 12.93 | 12.62 | 12.91 | 425,190 | +0.24(+1.91%) |
Sep 13, 2012 | 12.65 | 12.72 | 12.60 | 12.67 | 256,259 | +0.02(+0.18%) |
Sep 12, 2012 | 12.66 | 12.67 | 12.58 | 12.65 | 167,200 | +0.03(+0.22%) |
Sep 11, 2012 | 12.62 | 12.67 | 12.60 | 12.62 | 202,212 | +0.03(+0.22%) |
Sep 10, 2012 | 12.52 | 12.64 | 12.42 | 12.59 | 335,776 | +0.15(+1.22%) |
Sep 07, 2012 | 12.39 | 12.46 | 12.35 | 12.44 | 177,439 | +0.05(+0.36%) |
Sep 06, 2012 | 12.42 | 12.42 | 12.35 | 12.39 | 153,607 | -0.01(-0.09%) |
Sep 05, 2012 | 12.42 | 12.44 | 12.34 | 12.40 | 116,833 | +0.00(+0.00%) |
Sep 04, 2012 | 12.51 | 12.54 | 12.35 | 12.40 | 259,055 | -0.01(-0.05%) |
Aug 31, 2012 | 12.37 | 12.41 | 12.25 | 12.41 | 163,758 | +0.06(+0.46%) |
Aug 30, 2012 | 12.32 | 12.38 | 12.23 | 12.35 | 164,439 | +0.03(+0.27%) |
Aug 29, 2012 | 12.28 | 12.35 | 12.20 | 12.32 | 564,713 | -0.39(-3.06%) |
Aug 27, 2012 | 12.72 | 12.74 | 12.66 | 12.71 | 357,343 | +0.03(+0.27%) |
Aug 24, 2012 | 12.62 | 12.72 | 12.62 | 12.67 | 152,059 | +0.03(+0.22%) |
Aug 23, 2012 | 12.73 | 12.74 | 12.64 | 12.65 | 230,010 | -0.04(-0.31%) |
Aug 22, 2012 | 12.71 | 12.77 | 12.68 | 12.69 | 404,345 | -0.01(-0.04%) |
Aug 21, 2012 | 12.71 | 12.78 | 12.67 | 12.69 | 410,791 | +0.02(+0.13%) |
Aug 20, 2012 | 12.67 | 12.70 | 12.65 | 12.67 | 329,719 | +0.01(+0.09%) |
Aug 17, 2012 | 12.65 | 12.67 | 12.64 | 12.66 | 423,583 | +0.01(+0.09%) |
Aug 16, 2012 | 12.65 | 12.70 | 12.65 | 12.65 | 762,422 | +0.01(+0.04%) |
Aug 15, 2012 | 12.62 | 12.70 | 12.56 | 12.65 | 3,757,657 | -0.53(-4.02%) |
Aug 14, 2012 | 13.07 | 13.24 | 13.01 | 13.18 | 133,054 | +0.12(+0.91%) |
Aug 13, 2012 | 12.94 | 13.06 | 12.87 | 13.06 | 139,025 | +0.16(+1.22%) |
Aug 10, 2012 | 12.96 | 12.96 | 12.85 | 12.90 | 48,149 | -0.01(-0.09%) |
Aug 09, 2012 | 12.82 | 12.98 | 12.81 | 12.91 | 145,832 | +0.12(+0.97%) |
Aug 08, 2012 | 12.99 | 13.01 | 12.70 | 12.79 | 120,338 | +0.03(+0.22%) |
Aug 07, 2012 | 13.23 | 13.23 | 12.74 | 12.76 | 246,523 | -0.33(-2.54%) |
Aug 06, 2012 | 13.53 | 13.53 | 13.05 | 13.09 | 106,544 | +0.08(+0.61%) |
Aug 03, 2012 | 12.91 | 13.02 | 12.89 | 13.01 | 69,162 | +0.18(+1.40%) |
Aug 02, 2012 | 12.90 | 12.96 | 12.80 | 12.83 | 53,590 | +0.03(+0.22%) |
Aug 01, 2012 | 12.96 | 12.98 | 12.73 | 12.80 | 118,342 | -0.12(-0.96%) |
Jul 31, 2012 | 12.85 | 13.09 | 12.85 | 12.93 | 255,810 | +0.06(+0.44%) |
Jul 30, 2012 | 12.74 | 12.93 | 12.67 | 12.87 | 49,574 | +0.15(+1.20%) |
Jul 27, 2012 | 12.64 | 12.72 | 12.60 | 12.72 | 73,951 | +0.11(+0.85%) |
Jul 26, 2012 | 12.64 | 12.67 | 12.48 | 12.61 | 419,992 | +0.16(+1.31%) |
Jul 25, 2012 | 12.49 | 12.51 | 12.29 | 12.45 | 80,935 | +0.02(+0.14%) |
Jul 24, 2012 | 12.40 | 12.57 | 12.30 | 12.43 | 145,771 | +0.06(+0.45%) |
Jul 23, 2012 | 12.54 | 12.54 | 12.34 | 12.38 | 83,340 | -0.14(-1.12%) |
Jul 20, 2012 | 12.66 | 12.66 | 12.44 | 12.52 | 121,383 | -0.11(-0.85%) |
Jul 19, 2012 | 12.67 | 12.67 | 12.58 | 12.62 | 42,821 | -0.02(-0.13%) |
Jul 18, 2012 | 12.68 | 12.71 | 12.54 | 12.64 | 158,311 | -0.06(-0.49%) |
Jul 17, 2012 | 12.54 | 12.72 | 12.47 | 12.70 | 215,179 | +0.21(+1.71%) |
Jul 16, 2012 | 12.44 | 12.49 | 12.32 | 12.49 | 362,891 | +0.10(+0.77%) |
Jul 13, 2012 | 12.25 | 12.39 | 12.21 | 12.39 | 111,048 | +0.18(+1.48%) |
Jul 12, 2012 | 12.20 | 12.26 | 12.13 | 12.21 | 57,417 | -0.02(-0.14%) |
Jul 11, 2012 | 12.11 | 12.26 | 11.86 | 12.23 | 153,193 | +0.14(+1.12%) |
Jul 10, 2012 | 12.27 | 12.38 | 12.07 | 12.09 | 152,371 | -0.14(-1.11%) |
Jul 09, 2012 | 12.29 | 12.31 | 12.18 | 12.23 | 178,460 | +0.01(+0.05%) |
Jul 06, 2012 | 12.16 | 12.26 | 12.12 | 12.22 | 119,491 | +0.10(+0.79%) |
Jul 05, 2012 | 12.11 | 12.21 | 12.05 | 12.13 | 156,778 | -0.01(-0.09%) |
Jul 03, 2012 | 12.04 | 12.14 | 11.98 | 12.14 | 80,576 | +0.11(+0.89%) |
Jul 02, 2012 | 11.97 | 12.07 | 11.97 | 12.03 | 45,280 | +0.11(+0.95%) |
Jun 29, 2012 | 11.95 | 12.00 | 11.63 | 11.92 | 926,461 | +0.05(+0.38%) |
Jun 28, 2012 | 11.89 | 11.91 | 11.81 | 11.87 | 151,294 | +0.01(+0.09%) |
Jun 27, 2012 | 11.74 | 11.93 | 11.74 | 11.86 | 77,933 | +0.10(+0.81%) |
Jun 26, 2012 | 11.67 | 11.84 | 11.67 | 11.77 | 42,227 | +0.06(+0.53%) |
Jun 25, 2012 | 11.83 | 11.83 | 11.67 | 11.71 | 31,881 | -0.15(-1.24%) |
Jun 22, 2012 | 11.82 | 11.90 | 11.77 | 11.85 | 25,625 | +0.05(+0.43%) |
Jun 21, 2012 | 11.93 | 11.95 | 11.76 | 11.80 | 49,977 | -0.15(-1.23%) |
Jun 20, 2012 | 12.00 | 12.00 | 11.91 | 11.95 | 40,279 | -0.03(-0.23%) |
Jun 19, 2012 | 11.99 | 12.04 | 11.94 | 11.98 | 28,142 | +0.02(+0.19%) |
Jun 18, 2012 | 11.99 | 12.03 | 11.94 | 11.95 | 27,414 | -0.02(-0.19%) |
Jun 15, 2012 | 12.03 | 12.03 | 11.91 | 11.98 | 31,943 | +0.01(+0.09%) |
Jun 14, 2012 | 12.02 | 12.07 | 11.94 | 11.96 | 41,511 | -0.03(-0.28%) |
Jun 13, 2012 | 11.94 | 12.00 | 11.90 | 12.00 | 17,693 | +0.02(+0.14%) |
Jun 12, 2012 | 12.02 | 12.07 | 11.90 | 11.98 | 49,340 | +0.01(+0.09%) |
Jun 11, 2012 | 11.73 | 12.08 | 11.63 | 11.97 | 191,474 | +0.24(+2.02%) |
Jun 08, 2012 | 11.63 | 11.75 | 11.50 | 11.73 | 69,513 | +0.11(+0.92%) |
Jun 07, 2012 | 11.53 | 11.63 | 11.49 | 11.63 | 35,395 | +0.14(+1.23%) |
Jun 06, 2012 | 11.58 | 11.62 | 11.46 | 11.49 | 103,207 | +0.00(+0.00%) |
Jun 05, 2012 | 11.37 | 11.54 | 11.34 | 11.49 | 53,291 | +0.16(+1.39%) |
Jun 04, 2012 | 11.49 | 11.49 | 11.24 | 11.33 | 72,519 | -0.12(-1.03%) |
Jun 01, 2012 | 11.44 | 11.58 | 11.28 | 11.45 | 180,567 | -0.16(-1.36%) |
May 31, 2012 | 11.55 | 11.60 | 11.46 | 11.60 | 81,084 | +0.01(+0.10%) |
May 30, 2012 | 11.63 | 11.67 | 11.52 | 11.59 | 81,579 | -0.47(-3.92%) |
May 29, 2012 | 12.13 | 12.13 | 12.06 | 12.07 | 187,489 | +0.01(+0.05%) |
May 25, 2012 | 12.03 | 12.09 | 12.01 | 12.06 | 74,148 | +0.06(+0.52%) |
May 24, 2012 | 12.00 | 12.21 | 11.91 | 12.00 | 92,337 | +0.01(+0.09%) |
May 23, 2012 | 12.00 | 12.00 | 11.96 | 11.99 | 59,416 | -0.05(-0.42%) |
May 22, 2012 | 12.00 | 12.14 | 11.96 | 12.04 | 60,538 | +0.10(+0.80%) |
May 21, 2012 | 11.96 | 12.08 | 11.93 | 11.94 | 49,232 | -0.01(-0.05%) |
May 18, 2012 | 12.08 | 12.08 | 11.92 | 11.95 | 48,820 | -0.06(-0.47%) |
May 17, 2012 | 12.21 | 12.21 | 11.97 | 12.00 | 54,992 | -0.16(-1.34%) |
May 16, 2012 | 12.22 | 12.22 | 12.09 | 12.17 | 51,841 | +0.00(+0.00%) |
May 15, 2012 | 12.21 | 12.21 | 12.05 | 12.17 | 59,352 | +0.10(+0.79%) |
May 14, 2012 | 12.10 | 12.13 | 11.97 | 12.07 | 126,814 | -0.01(-0.05%) |
May 11, 2012 | 12.04 | 12.21 | 11.97 | 12.08 | 63,252 | +0.08(+0.70%) |
May 10, 2012 | 11.92 | 12.27 | 11.91 | 11.99 | 84,601 | +0.11(+0.90%) |
May 09, 2012 | 11.82 | 12.16 | 11.75 | 11.89 | 114,323 | -0.08(-0.66%) |
May 08, 2012 | 11.77 | 12.34 | 11.77 | 11.96 | 236,410 | +0.63(+5.51%) |
May 07, 2012 | 11.22 | 11.34 | 11.22 | 11.34 | 17,887 | +0.15(+1.36%) |
May 04, 2012 | 11.24 | 11.31 | 11.18 | 11.19 | 43,828 | -0.05(-0.45%) |
May 03, 2012 | 11.29 | 11.31 | 11.24 | 11.24 | 11,089 | -0.06(-0.55%) |
May 02, 2012 | 11.31 | 11.31 | 11.26 | 11.30 | 13,512 | +0.01(+0.05%) |
May 01, 2012 | 11.23 | 11.31 | 11.23 | 11.29 | 33,741 | +0.06(+0.55%) |
Apr 30, 2012 | 11.20 | 11.27 | 11.18 | 11.23 | 11,251 | +0.05(+0.45%) |
Apr 27, 2012 | 11.18 | 11.24 | 11.16 | 11.18 | 10,436 | +0.00(+0.00%) |
Apr 26, 2012 | 11.13 | 11.22 | 11.12 | 11.18 | 5,107 | +0.03(+0.25%) |
Apr 25, 2012 | 11.12 | 11.20 | 11.12 | 11.15 | 6,035 | +0.05(+0.41%) |
Apr 24, 2012 | 11.10 | 11.16 | 11.10 | 11.11 | 7,810 | -0.01(-0.10%) |
Apr 23, 2012 | 11.24 | 11.24 | 11.02 | 11.12 | 11,583 | -0.14(-1.20%) |
Apr 20, 2012 | 11.21 | 11.27 | 11.19 | 11.26 | 24,446 | +0.02(+0.15%) |
Apr 19, 2012 | 11.17 | 11.24 | 11.15 | 11.24 | 21,710 | +0.10(+0.91%) |
Apr 18, 2012 | 11.14 | 11.15 | 11.12 | 11.14 | 23,610 | -0.01(-0.05%) |
Apr 17, 2012 | 11.13 | 11.14 | 11.05 | 11.14 | 24,007 | +0.03(+0.30%) |
Apr 16, 2012 | 11.07 | 11.14 | 11.02 | 11.11 | 18,669 | +0.00(+0.00%) |
Apr 13, 2012 | 11.07 | 11.14 | 11.06 | 11.11 | 9,962 | -0.03(-0.25%) |
Apr 12, 2012 | 11.11 | 11.14 | 11.00 | 11.14 | 37,517 | +0.05(+0.46%) |
Apr 11, 2012 | 11.07 | 11.15 | 11.01 | 11.09 | 36,020 | +0.10(+0.92%) |
Apr 10, 2012 | 11.15 | 11.15 | 10.97 | 10.98 | 43,535 | -0.11(-1.02%) |
Apr 09, 2012 | 10.94 | 11.18 | 10.88 | 11.10 | 44,254 | +0.15(+1.34%) |
Apr 05, 2012 | 10.96 | 10.98 | 10.91 | 10.95 | 114,595 | -0.01(-0.10%) |
Apr 04, 2012 | 10.92 | 11.05 | 10.92 | 10.96 | 28,895 | +0.00(+0.00%) |
Apr 03, 2012 | 11.02 | 11.02 | 10.93 | 10.96 | 18,733 | -0.03(-0.31%) |