Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.76 | 14.81 | 14.72 | 14.74 | 152,128 | -0.05(-0.35%) |
Apr 29, 2013 | 14.58 | 14.84 | 14.57 | 14.79 | 285,922 | +0.22(+1.52%) |
Apr 26, 2013 | 14.57 | 14.65 | 14.52 | 14.57 | 108,684 | +0.05(+0.31%) |
Apr 25, 2013 | 14.76 | 14.78 | 14.51 | 14.52 | 122,867 | -0.25(-1.70%) |
Apr 24, 2013 | 14.71 | 14.78 | 14.67 | 14.77 | 55,381 | +0.05(+0.35%) |
Apr 23, 2013 | 14.66 | 14.76 | 14.60 | 14.72 | 230,874 | +0.10(+0.70%) |
Apr 22, 2013 | 14.63 | 14.67 | 14.29 | 14.62 | 98,781 | +0.01(+0.04%) |
Apr 19, 2013 | 14.47 | 14.61 | 14.37 | 14.61 | 100,699 | +0.11(+0.75%) |
Apr 18, 2013 | 14.51 | 14.55 | 14.36 | 14.50 | 110,965 | +0.07(+0.47%) |
Apr 17, 2013 | 14.58 | 14.63 | 14.38 | 14.43 | 94,316 | -0.18(-1.21%) |
Apr 16, 2013 | 14.43 | 14.63 | 14.38 | 14.61 | 158,635 | +0.23(+1.58%) |
Apr 15, 2013 | 14.63 | 14.67 | 14.28 | 14.38 | 227,248 | -0.20(-1.37%) |
Apr 12, 2013 | 14.52 | 14.66 | 14.52 | 14.58 | 134,034 | -0.02(-0.16%) |
Apr 11, 2013 | 14.44 | 14.71 | 14.39 | 14.61 | 186,545 | +0.23(+1.58%) |
Apr 10, 2013 | 14.17 | 14.45 | 14.16 | 14.38 | 142,648 | +0.18(+1.24%) |
Apr 09, 2013 | 14.35 | 14.35 | 14.19 | 14.20 | 299,743 | -0.13(-0.91%) |
Apr 08, 2013 | 14.05 | 14.38 | 14.01 | 14.33 | 223,986 | +0.35(+2.48%) |
Apr 05, 2013 | 14.00 | 14.01 | 13.79 | 13.98 | 313,092 | -0.05(-0.32%) |
Apr 04, 2013 | 13.98 | 14.09 | 13.98 | 14.03 | 122,067 | +0.03(+0.20%) |
Apr 03, 2013 | 14.06 | 14.09 | 13.98 | 14.00 | 241,064 | -0.06(-0.45%) |
Apr 02, 2013 | 14.08 | 14.11 | 13.98 | 14.06 | 125,892 | +0.05(+0.33%) |
Apr 01, 2013 | 14.06 | 14.10 | 13.98 | 14.02 | 162,142 | -0.07(-0.53%) |
Mar 28, 2013 | 14.12 | 14.12 | 14.04 | 14.09 | 65,792 | -0.03(-0.20%) |
Mar 27, 2013 | 14.13 | 14.13 | 14.04 | 14.12 | 69,991 | -0.02(-0.12%) |
Mar 26, 2013 | 14.05 | 14.22 | 14.04 | 14.14 | 246,018 | +0.05(+0.32%) |
Mar 25, 2013 | 14.18 | 14.31 | 14.01 | 14.09 | 239,552 | -0.07(-0.52%) |
Mar 22, 2013 | 14.13 | 14.19 | 14.01 | 14.17 | 103,335 | +0.10(+0.73%) |
Mar 21, 2013 | 13.98 | 14.12 | 13.97 | 14.06 | 100,734 | +0.04(+0.28%) |
Mar 20, 2013 | 14.08 | 14.08 | 13.95 | 14.02 | 128,951 | -0.02(-0.12%) |
Mar 19, 2013 | 14.12 | 14.12 | 14.02 | 14.04 | 114,669 | -0.08(-0.56%) |
Mar 18, 2013 | 14.12 | 14.12 | 14.06 | 14.12 | 146,570 | +0.01(+0.04%) |
Mar 15, 2013 | 14.08 | 14.14 | 14.06 | 14.12 | 120,426 | +0.06(+0.40%) |
Mar 14, 2013 | 14.14 | 14.21 | 14.02 | 14.06 | 141,094 | -0.07(-0.48%) |
Mar 13, 2013 | 14.09 | 14.14 | 14.09 | 14.13 | 136,060 | +0.04(+0.28%) |
Mar 12, 2013 | 14.12 | 14.16 | 14.09 | 14.09 | 133,431 | -0.03(-0.24%) |
Mar 11, 2013 | 14.01 | 14.12 | 13.96 | 14.12 | 186,396 | +0.09(+0.65%) |
Mar 08, 2013 | 14.20 | 14.21 | 13.96 | 14.03 | 256,192 | -0.15(-1.04%) |
Mar 07, 2013 | 14.18 | 14.20 | 14.15 | 14.18 | 65,960 | +0.03(+0.24%) |
Mar 06, 2013 | 14.24 | 14.25 | 14.13 | 14.14 | 110,511 | -0.09(-0.64%) |
Mar 05, 2013 | 14.23 | 14.23 | 14.16 | 14.23 | 189,761 | +0.10(+0.73%) |
Mar 04, 2013 | 14.23 | 14.23 | 14.09 | 14.13 | 250,786 | -0.10(-0.68%) |
Mar 01, 2013 | 14.21 | 14.28 | 14.18 | 14.23 | 113,876 | +0.02(+0.12%) |
Feb 28, 2013 | 14.35 | 14.41 | 14.21 | 14.21 | 257,862 | -0.02(-0.16%) |
Feb 27, 2013 | 14.41 | 14.41 | 14.18 | 14.23 | 519,450 | -0.98(-6.44%) |
Feb 26, 2013 | 15.29 | 15.35 | 15.12 | 15.21 | 760,263 | +0.09(+0.56%) |
Feb 22, 2013 | 15.00 | 15.18 | 15.00 | 15.13 | 517,153 | +0.20(+1.33%) |
Feb 21, 2013 | 15.12 | 15.12 | 14.80 | 14.93 | 338,008 | -0.19(-1.24%) |
Feb 20, 2013 | 15.15 | 15.22 | 15.03 | 15.12 | 428,331 | +0.02(+0.11%) |
Feb 19, 2013 | 15.00 | 15.23 | 14.86 | 15.10 | 587,151 | +0.38(+2.55%) |
Feb 15, 2013 | 14.95 | 15.03 | 14.71 | 14.72 | 378,226 | -0.06(-0.42%) |
Feb 14, 2013 | 14.83 | 15.08 | 14.62 | 14.79 | 709,540 | +0.17(+1.13%) |
Feb 13, 2013 | 14.70 | 14.88 | 14.58 | 14.62 | 540,716 | +0.48(+3.42%) |
Feb 12, 2013 | 14.18 | 14.22 | 14.13 | 14.14 | 169,064 | -0.01(-0.08%) |
Feb 11, 2013 | 14.12 | 14.19 | 14.12 | 14.15 | 171,831 | +0.03(+0.20%) |
Feb 08, 2013 | 13.98 | 14.16 | 13.97 | 14.12 | 200,043 | +0.18(+1.27%) |
Feb 07, 2013 | 13.96 | 13.96 | 13.84 | 13.94 | 229,151 | +0.02(+0.16%) |
Feb 06, 2013 | 13.84 | 13.92 | 13.83 | 13.92 | 136,485 | +0.11(+0.78%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.74 | 13.81 | 151,777 | +0.01(+0.04%) |
Feb 01, 2013 | 13.66 | 13.81 | 13.64 | 13.81 | 137,852 | +0.20(+1.46%) |
Jan 31, 2013 | 13.80 | 13.80 | 13.55 | 13.61 | 237,659 | -0.19(-1.36%) |
Jan 30, 2013 | 13.72 | 13.80 | 13.72 | 13.80 | 120,590 | +0.05(+0.37%) |
Jan 29, 2013 | 13.73 | 13.78 | 13.70 | 13.75 | 95,965 | +0.05(+0.37%) |
Jan 28, 2013 | 13.69 | 13.76 | 13.65 | 13.69 | 134,849 | +0.05(+0.33%) |
Jan 25, 2013 | 13.62 | 13.67 | 13.56 | 13.65 | 144,392 | +0.11(+0.80%) |
Jan 24, 2013 | 13.68 | 13.72 | 13.50 | 13.54 | 230,902 | -0.11(-0.79%) |
Jan 23, 2013 | 13.69 | 13.73 | 13.62 | 13.65 | 83,273 | -0.02(-0.13%) |
Jan 22, 2013 | 13.70 | 13.71 | 13.64 | 13.67 | 245,730 | +0.00(+0.00%) |
Jan 18, 2013 | 13.59 | 13.67 | 13.57 | 13.67 | 105,305 | +0.07(+0.50%) |
Jan 17, 2013 | 13.59 | 13.61 | 13.48 | 13.60 | 222,492 | +0.02(+0.13%) |
Jan 16, 2013 | 13.53 | 13.61 | 13.50 | 13.58 | 145,663 | +0.06(+0.46%) |
Jan 15, 2013 | 13.55 | 13.55 | 13.48 | 13.52 | 104,769 | -0.05(-0.34%) |
Jan 14, 2013 | 13.60 | 13.63 | 13.49 | 13.56 | 148,582 | +0.01(+0.08%) |
Jan 11, 2013 | 13.47 | 13.59 | 13.40 | 13.55 | 168,668 | +0.09(+0.63%) |
Jan 10, 2013 | 13.49 | 13.55 | 13.44 | 13.47 | 127,388 | +0.06(+0.47%) |
Jan 09, 2013 | 13.48 | 13.49 | 13.39 | 13.40 | 192,836 | -0.02(-0.13%) |
Jan 08, 2013 | 13.40 | 13.51 | 13.40 | 13.42 | 154,738 | +0.00(+0.00%) |
Jan 07, 2013 | 13.39 | 13.46 | 13.38 | 13.42 | 231,991 | +0.06(+0.47%) |
Jan 04, 2013 | 13.16 | 13.38 | 13.13 | 13.36 | 329,392 | +0.22(+1.69%) |
Jan 03, 2013 | 13.13 | 13.23 | 13.06 | 13.14 | 263,110 | +0.01(+0.04%) |
Jan 02, 2013 | 13.02 | 13.20 | 12.79 | 13.13 | 554,155 | +0.34(+2.67%) |
Dec 31, 2012 | 12.69 | 12.79 | 12.67 | 12.79 | 201,103 | +0.13(+1.03%) |
Dec 28, 2012 | 12.77 | 12.78 | 12.66 | 12.66 | 175,395 | -0.11(-0.85%) |
Dec 27, 2012 | 12.74 | 12.80 | 12.69 | 12.77 | 375,709 | +0.03(+0.27%) |
Dec 26, 2012 | 12.79 | 12.79 | 12.69 | 12.73 | 282,743 | -0.03(-0.27%) |
Dec 24, 2012 | 12.69 | 12.77 | 12.66 | 12.77 | 113,238 | +0.07(+0.54%) |
Dec 21, 2012 | 12.61 | 12.70 | 12.54 | 12.70 | 158,630 | +0.03(+0.27%) |
Dec 20, 2012 | 12.71 | 12.79 | 12.56 | 12.66 | 242,397 | +0.00(+0.00%) |
Dec 19, 2012 | 12.69 | 12.81 | 12.63 | 12.66 | 588,755 | +0.01(+0.09%) |
Dec 18, 2012 | 12.50 | 12.76 | 12.42 | 12.65 | 1,029,255 | +0.26(+2.11%) |
Dec 17, 2012 | 12.32 | 12.40 | 12.29 | 12.39 | 129,279 | +0.14(+1.11%) |
Dec 14, 2012 | 12.41 | 12.44 | 12.22 | 12.25 | 177,190 | -0.08(-0.65%) |
Dec 13, 2012 | 12.41 | 12.41 | 12.32 | 12.33 | 132,276 | -0.09(-0.73%) |
Dec 12, 2012 | 12.53 | 12.53 | 12.41 | 12.42 | 109,745 | -0.08(-0.64%) |
Dec 11, 2012 | 12.49 | 12.56 | 12.48 | 12.50 | 115,725 | +0.00(+0.00%) |
Dec 10, 2012 | 12.54 | 12.54 | 12.46 | 12.50 | 124,522 | -0.03(-0.27%) |
Dec 07, 2012 | 12.57 | 12.57 | 12.45 | 12.54 | 103,470 | +0.06(+0.46%) |
Dec 06, 2012 | 12.48 | 12.52 | 12.46 | 12.48 | 128,057 | +0.02(+0.14%) |
Dec 05, 2012 | 12.55 | 12.62 | 12.44 | 12.46 | 120,507 | -0.14(-1.08%) |
Dec 04, 2012 | 12.58 | 12.64 | 12.56 | 12.60 | 132,706 | -0.09(-0.67%) |
Nov 30, 2012 | 12.49 | 12.70 | 12.49 | 12.69 | 171,700 | +0.18(+1.46%) |
Nov 29, 2012 | 12.56 | 12.60 | 12.47 | 12.50 | 196,199 | -0.06(-0.45%) |
Nov 28, 2012 | 12.50 | 12.61 | 12.44 | 12.56 | 250,621 | -0.29(-2.26%) |
Nov 27, 2012 | 12.98 | 13.00 | 12.81 | 12.85 | 363,236 | -0.09(-0.70%) |
Nov 26, 2012 | 12.86 | 13.01 | 12.78 | 12.94 | 382,866 | +0.10(+0.80%) |
Nov 23, 2012 | 12.91 | 12.91 | 12.75 | 12.84 | 111,452 | +0.06(+0.49%) |
Nov 21, 2012 | 12.75 | 12.81 | 12.69 | 12.78 | 232,090 | +0.07(+0.54%) |
Nov 20, 2012 | 12.73 | 12.74 | 12.62 | 12.71 | 141,224 | +0.03(+0.22%) |
Nov 19, 2012 | 12.81 | 12.87 | 12.67 | 12.68 | 262,267 | +0.06(+0.50%) |
Nov 16, 2012 | 12.43 | 12.70 | 12.43 | 12.62 | 263,552 | +0.19(+1.51%) |
Nov 15, 2012 | 12.03 | 12.57 | 12.03 | 12.43 | 236,742 | +0.36(+2.97%) |
Nov 14, 2012 | 12.62 | 12.73 | 12.04 | 12.07 | 288,568 | -0.49(-3.90%) |
Nov 13, 2012 | 12.69 | 12.77 | 12.48 | 12.56 | 218,793 | -0.21(-1.65%) |
Nov 12, 2012 | 12.74 | 12.87 | 12.74 | 12.77 | 74,819 | +0.05(+0.40%) |
Nov 09, 2012 | 12.66 | 12.85 | 12.30 | 12.72 | 244,267 | +0.17(+1.36%) |
Nov 08, 2012 | 12.62 | 12.84 | 12.53 | 12.55 | 211,642 | +0.13(+1.01%) |
Nov 07, 2012 | 12.69 | 12.73 | 12.34 | 12.42 | 289,803 | -0.32(-2.50%) |
Nov 06, 2012 | 12.79 | 12.81 | 12.68 | 12.74 | 132,362 | -0.01(-0.09%) |
Nov 05, 2012 | 12.71 | 12.83 | 12.70 | 12.75 | 147,462 | +0.15(+1.17%) |
Nov 02, 2012 | 12.85 | 12.85 | 12.60 | 12.61 | 71,285 | -0.15(-1.21%) |
Nov 01, 2012 | 12.73 | 12.82 | 12.66 | 12.76 | 139,717 | +0.03(+0.22%) |
Oct 31, 2012 | 12.67 | 12.78 | 12.60 | 12.73 | 81,624 | +0.14(+1.13%) |
Oct 26, 2012 | 12.62 | 12.59 | 12.59 | 12.59 | 168,071 | +0.02(+0.14%) |
Oct 25, 2012 | 12.65 | 12.70 | 12.52 | 12.57 | 100,700 | -0.07(-0.54%) |
Oct 24, 2012 | 12.59 | 12.66 | 12.54 | 12.64 | 106,162 | +0.07(+0.59%) |
Oct 23, 2012 | 12.65 | 12.65 | 12.49 | 12.57 | 112,792 | -0.24(-1.91%) |
Oct 19, 2012 | 12.98 | 12.98 | 12.81 | 12.81 | 154,265 | -0.19(-1.45%) |
Oct 18, 2012 | 12.83 | 13.03 | 12.83 | 13.00 | 142,766 | +0.10(+0.75%) |
Oct 17, 2012 | 12.74 | 12.94 | 12.71 | 12.90 | 248,224 | +0.17(+1.34%) |
Oct 16, 2012 | 12.57 | 12.73 | 12.57 | 12.73 | 144,799 | +0.16(+1.27%) |
Oct 15, 2012 | 12.67 | 12.67 | 12.30 | 12.57 | 418,156 | -0.10(-0.81%) |
Oct 12, 2012 | 12.81 | 12.82 | 12.65 | 12.67 | 255,054 | -0.17(-1.29%) |
Oct 11, 2012 | 12.83 | 12.95 | 12.79 | 12.84 | 174,585 | +0.03(+0.22%) |
Oct 10, 2012 | 13.10 | 13.10 | 12.78 | 12.81 | 621,946 | -0.26(-2.00%) |
Oct 09, 2012 | 13.06 | 13.10 | 13.02 | 13.07 | 222,327 | +0.04(+0.31%) |
Oct 08, 2012 | 12.96 | 13.04 | 12.95 | 13.03 | 82,269 | +0.04(+0.31%) |
Oct 05, 2012 | 12.99 | 13.01 | 12.96 | 12.99 | 122,681 | +0.03(+0.26%) |
Oct 04, 2012 | 12.97 | 13.04 | 12.93 | 12.96 | 165,804 | +0.02(+0.13%) |
Oct 03, 2012 | 12.97 | 13.02 | 12.93 | 12.94 | 162,788 | -0.02(-0.18%) |
Oct 02, 2012 | 13.05 | 13.05 | 12.93 | 12.97 | 167,850 | -0.06(-0.44%) |
Oct 01, 2012 | 13.03 | 13.04 | 12.99 | 13.02 | 125,737 | +0.03(+0.22%) |
Sep 28, 2012 | 12.97 | 13.03 | 12.89 | 12.99 | 149,099 | +0.01(+0.04%) |
Sep 27, 2012 | 12.93 | 12.99 | 12.84 | 12.99 | 150,718 | +0.07(+0.57%) |
Sep 26, 2012 | 12.94 | 12.97 | 12.87 | 12.91 | 150,144 | -0.03(-0.22%) |
Sep 25, 2012 | 13.01 | 13.03 | 12.93 | 12.94 | 406,986 | -0.04(-0.31%) |
Sep 24, 2012 | 12.99 | 13.03 | 12.96 | 12.98 | 235,563 | +0.02(+0.13%) |
Sep 21, 2012 | 12.85 | 13.01 | 12.85 | 12.97 | 265,133 | +0.10(+0.75%) |
Sep 20, 2012 | 12.81 | 12.90 | 12.78 | 12.87 | 194,868 | +0.05(+0.35%) |
Sep 19, 2012 | 12.81 | 12.89 | 12.76 | 12.82 | 198,452 | +0.01(+0.04%) |
Sep 18, 2012 | 13.01 | 13.01 | 12.71 | 12.82 | 205,426 | -0.14(-1.05%) |
Sep 17, 2012 | 13.07 | 13.07 | 12.85 | 12.95 | 270,922 | -0.10(-0.74%) |
Sep 14, 2012 | 12.86 | 13.07 | 12.76 | 13.05 | 420,644 | +0.24(+1.91%) |
Sep 13, 2012 | 12.78 | 12.86 | 12.73 | 12.81 | 253,519 | +0.02(+0.18%) |
Sep 12, 2012 | 12.80 | 12.81 | 12.71 | 12.78 | 165,412 | +0.03(+0.22%) |
Sep 11, 2012 | 12.76 | 12.81 | 12.73 | 12.75 | 200,051 | +0.03(+0.22%) |
Sep 10, 2012 | 12.65 | 12.78 | 12.55 | 12.73 | 332,186 | +0.15(+1.22%) |
Sep 07, 2012 | 12.53 | 12.60 | 12.48 | 12.57 | 175,542 | +0.05(+0.36%) |
Sep 06, 2012 | 12.56 | 12.56 | 12.48 | 12.53 | 151,965 | -0.01(-0.09%) |
Sep 05, 2012 | 12.56 | 12.57 | 12.47 | 12.54 | 115,584 | +0.00(+0.00%) |
Sep 04, 2012 | 12.64 | 12.67 | 12.48 | 12.54 | 256,285 | -0.01(-0.05%) |
Aug 31, 2012 | 12.50 | 12.54 | 12.38 | 12.54 | 162,007 | +0.06(+0.46%) |
Aug 30, 2012 | 12.45 | 12.51 | 12.36 | 12.49 | 162,681 | +0.03(+0.27%) |
Aug 29, 2012 | 12.41 | 12.49 | 12.33 | 12.45 | 558,676 | -0.39(-3.06%) |
Aug 27, 2012 | 12.86 | 12.88 | 12.80 | 12.85 | 353,523 | +0.03(+0.27%) |
Aug 24, 2012 | 12.76 | 12.86 | 12.75 | 12.81 | 150,433 | +0.03(+0.22%) |
Aug 23, 2012 | 12.87 | 12.87 | 12.77 | 12.78 | 227,551 | -0.04(-0.31%) |
Aug 22, 2012 | 12.85 | 12.91 | 12.82 | 12.82 | 400,023 | -0.01(-0.04%) |
Aug 21, 2012 | 12.85 | 12.92 | 12.81 | 12.83 | 406,399 | +0.02(+0.13%) |
Aug 20, 2012 | 12.81 | 12.84 | 12.78 | 12.81 | 326,194 | +0.01(+0.09%) |
Aug 17, 2012 | 12.79 | 12.81 | 12.77 | 12.80 | 419,055 | +0.01(+0.09%) |
Aug 16, 2012 | 12.78 | 12.83 | 12.78 | 12.79 | 754,271 | +0.01(+0.04%) |
Aug 15, 2012 | 12.75 | 12.84 | 12.70 | 12.78 | 3,717,484 | -0.54(-4.02%) |
Aug 14, 2012 | 13.22 | 13.38 | 13.15 | 13.32 | 131,631 | +0.12(+0.91%) |
Aug 13, 2012 | 13.08 | 13.20 | 13.01 | 13.20 | 137,539 | +0.16(+1.22%) |
Aug 10, 2012 | 13.10 | 13.10 | 12.99 | 13.04 | 47,634 | -0.01(-0.09%) |
Aug 09, 2012 | 12.96 | 13.12 | 12.95 | 13.05 | 144,272 | +0.13(+0.97%) |
Aug 08, 2012 | 13.13 | 13.15 | 12.83 | 12.93 | 119,051 | +0.03(+0.22%) |
Aug 07, 2012 | 13.37 | 13.37 | 12.87 | 12.90 | 243,888 | -0.34(-2.54%) |
Aug 06, 2012 | 13.67 | 13.67 | 13.19 | 13.23 | 105,405 | +0.08(+0.61%) |
Aug 03, 2012 | 13.05 | 13.16 | 13.03 | 13.15 | 68,422 | +0.18(+1.40%) |
Aug 02, 2012 | 13.04 | 13.10 | 12.94 | 12.97 | 53,017 | +0.03(+0.22%) |
Aug 01, 2012 | 13.10 | 13.12 | 12.87 | 12.94 | 117,077 | -0.13(-0.96%) |
Jul 31, 2012 | 12.99 | 13.23 | 12.99 | 13.07 | 253,075 | +0.06(+0.44%) |
Jul 30, 2012 | 12.88 | 13.07 | 12.81 | 13.01 | 49,044 | +0.15(+1.20%) |
Jul 27, 2012 | 12.77 | 12.86 | 12.73 | 12.86 | 73,161 | +0.11(+0.85%) |
Jul 26, 2012 | 12.78 | 12.81 | 12.61 | 12.75 | 415,502 | +0.17(+1.31%) |
Jul 25, 2012 | 12.63 | 12.64 | 12.42 | 12.58 | 80,070 | +0.02(+0.14%) |
Jul 24, 2012 | 12.54 | 12.71 | 12.43 | 12.57 | 144,213 | +0.06(+0.46%) |
Jul 23, 2012 | 12.67 | 12.67 | 12.47 | 12.51 | 82,449 | -0.14(-1.13%) |
Jul 20, 2012 | 12.80 | 12.80 | 12.57 | 12.65 | 120,086 | -0.11(-0.85%) |
Jul 19, 2012 | 12.81 | 12.81 | 12.72 | 12.76 | 42,363 | -0.02(-0.13%) |
Jul 18, 2012 | 12.82 | 12.85 | 12.68 | 12.78 | 156,619 | -0.06(-0.49%) |
Jul 17, 2012 | 12.67 | 12.86 | 12.61 | 12.84 | 212,878 | +0.22(+1.71%) |
Jul 16, 2012 | 12.57 | 12.63 | 12.45 | 12.62 | 359,011 | +0.10(+0.77%) |
Jul 13, 2012 | 12.38 | 12.53 | 12.34 | 12.53 | 109,861 | +0.18(+1.48%) |
Jul 12, 2012 | 12.33 | 12.40 | 12.26 | 12.34 | 56,803 | -0.02(-0.14%) |
Jul 11, 2012 | 12.24 | 12.40 | 11.99 | 12.36 | 151,556 | +0.14(+1.12%) |
Jul 10, 2012 | 12.40 | 12.52 | 12.20 | 12.22 | 150,742 | -0.14(-1.11%) |
Jul 09, 2012 | 12.42 | 12.44 | 12.31 | 12.36 | 176,552 | +0.01(+0.05%) |
Jul 06, 2012 | 12.29 | 12.40 | 12.25 | 12.36 | 118,213 | +0.10(+0.79%) |
Jul 05, 2012 | 12.24 | 12.34 | 12.19 | 12.26 | 155,101 | -0.01(-0.09%) |
Jul 03, 2012 | 12.17 | 12.27 | 12.11 | 12.27 | 79,715 | +0.11(+0.89%) |
Jul 02, 2012 | 12.10 | 12.20 | 12.10 | 12.16 | 44,796 | +0.11(+0.95%) |
Jun 29, 2012 | 12.08 | 12.13 | 11.76 | 12.05 | 916,556 | +0.05(+0.38%) |
Jun 28, 2012 | 12.02 | 12.04 | 11.94 | 12.00 | 149,676 | +0.01(+0.09%) |
Jun 27, 2012 | 11.87 | 12.05 | 11.87 | 11.99 | 77,100 | +0.10(+0.81%) |
Jun 26, 2012 | 11.80 | 11.96 | 11.80 | 11.89 | 41,775 | +0.06(+0.53%) |
Jun 25, 2012 | 11.96 | 11.96 | 11.80 | 11.83 | 31,540 | -0.15(-1.24%) |
Jun 22, 2012 | 11.95 | 12.03 | 11.90 | 11.98 | 25,351 | +0.05(+0.43%) |
Jun 21, 2012 | 12.06 | 12.08 | 11.88 | 11.93 | 49,443 | -0.15(-1.23%) |
Jun 20, 2012 | 12.13 | 12.13 | 12.04 | 12.08 | 39,848 | -0.03(-0.23%) |
Jun 19, 2012 | 12.12 | 12.17 | 12.07 | 12.11 | 27,841 | +0.02(+0.19%) |
Jun 18, 2012 | 12.12 | 12.16 | 12.07 | 12.08 | 27,121 | -0.02(-0.19%) |
Jun 15, 2012 | 12.16 | 12.16 | 12.04 | 12.11 | 31,601 | +0.01(+0.09%) |
Jun 14, 2012 | 12.15 | 12.20 | 12.07 | 12.09 | 41,067 | -0.03(-0.28%) |
Jun 13, 2012 | 12.07 | 12.13 | 12.03 | 12.13 | 17,504 | +0.02(+0.14%) |
Jun 12, 2012 | 12.15 | 12.20 | 12.03 | 12.11 | 48,812 | +0.01(+0.09%) |
Jun 11, 2012 | 11.86 | 12.21 | 11.76 | 12.10 | 189,427 | +0.24(+2.02%) |
Jun 08, 2012 | 11.75 | 11.87 | 11.62 | 11.86 | 68,770 | +0.11(+0.92%) |
Jun 07, 2012 | 11.66 | 11.76 | 11.62 | 11.75 | 35,017 | +0.14(+1.23%) |
Jun 06, 2012 | 11.70 | 11.74 | 11.58 | 11.61 | 102,104 | +0.00(+0.00%) |
Jun 05, 2012 | 11.50 | 11.67 | 11.46 | 11.61 | 52,722 | +0.16(+1.39%) |
Jun 04, 2012 | 11.61 | 11.62 | 11.36 | 11.45 | 71,743 | -0.12(-1.03%) |
Jun 01, 2012 | 11.56 | 11.71 | 11.41 | 11.57 | 178,637 | -0.16(-1.36%) |
May 31, 2012 | 11.67 | 11.73 | 11.59 | 11.73 | 80,217 | +0.01(+0.10%) |
May 30, 2012 | 11.76 | 11.80 | 11.64 | 11.72 | 80,707 | -0.48(-3.92%) |
May 29, 2012 | 12.26 | 12.26 | 12.19 | 12.20 | 185,484 | +0.01(+0.05%) |
May 25, 2012 | 12.16 | 12.22 | 12.14 | 12.19 | 73,356 | +0.06(+0.52%) |
May 24, 2012 | 12.13 | 12.34 | 12.04 | 12.13 | 91,350 | +0.01(+0.09%) |
May 23, 2012 | 12.13 | 12.13 | 12.09 | 12.12 | 58,781 | -0.05(-0.42%) |
May 22, 2012 | 12.13 | 12.27 | 12.09 | 12.17 | 59,891 | +0.10(+0.80%) |
May 21, 2012 | 12.09 | 12.21 | 12.05 | 12.07 | 48,705 | -0.01(-0.05%) |
May 18, 2012 | 12.21 | 12.21 | 12.05 | 12.08 | 48,298 | -0.06(-0.47%) |
May 17, 2012 | 12.34 | 12.34 | 12.10 | 12.13 | 54,404 | -0.17(-1.34%) |
May 16, 2012 | 12.36 | 12.36 | 12.22 | 12.30 | 51,287 | +0.00(+0.00%) |
May 15, 2012 | 12.34 | 12.34 | 12.18 | 12.30 | 58,717 | +0.10(+0.79%) |
May 14, 2012 | 12.23 | 12.26 | 12.10 | 12.20 | 125,458 | -0.01(-0.05%) |
May 11, 2012 | 12.17 | 12.34 | 12.10 | 12.21 | 62,576 | +0.09(+0.70%) |
May 10, 2012 | 12.05 | 12.40 | 12.04 | 12.12 | 83,696 | +0.11(+0.90%) |
May 09, 2012 | 11.95 | 12.29 | 11.87 | 12.01 | 113,101 | -0.08(-0.66%) |
May 08, 2012 | 11.90 | 12.48 | 11.90 | 12.09 | 233,883 | +0.63(+5.51%) |
May 07, 2012 | 11.34 | 11.46 | 11.34 | 11.46 | 17,695 | +0.15(+1.36%) |
May 04, 2012 | 11.36 | 11.43 | 11.30 | 11.31 | 43,359 | -0.05(-0.45%) |
May 03, 2012 | 11.41 | 11.43 | 11.36 | 11.36 | 10,971 | -0.06(-0.55%) |
May 02, 2012 | 11.43 | 11.43 | 11.38 | 11.42 | 13,368 | +0.01(+0.05%) |