Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.49 | 12.49 | 12.28 | 12.31 | 1,132,712 | -0.15(-1.23%) |
May 30, 2013 | 12.43 | 12.52 | 12.43 | 12.46 | 54,856 | +0.03(+0.20%) |
May 29, 2013 | 12.46 | 12.49 | 12.39 | 12.44 | 58,374 | -0.03(-0.20%) |
May 28, 2013 | 12.48 | 12.55 | 12.46 | 12.46 | 92,355 | +0.25(+2.08%) |
May 24, 2013 | 12.22 | 12.24 | 12.17 | 12.21 | 36,504 | -0.09(-0.76%) |
May 23, 2013 | 12.24 | 12.30 | 12.13 | 12.30 | 75,103 | -0.13(-1.02%) |
May 22, 2013 | 12.55 | 12.66 | 12.39 | 12.43 | 115,712 | -0.14(-1.15%) |
May 21, 2013 | 12.52 | 12.61 | 12.51 | 12.57 | 26,122 | +0.05(+0.41%) |
May 20, 2013 | 12.43 | 12.54 | 12.43 | 12.52 | 50,106 | +0.06(+0.48%) |
May 17, 2013 | 12.47 | 12.47 | 12.41 | 12.46 | 114,991 | +0.08(+0.68%) |
May 16, 2013 | 12.39 | 12.46 | 12.35 | 12.38 | 154,882 | +0.00(+0.00%) |
May 15, 2013 | 12.35 | 12.41 | 12.33 | 12.38 | 57,816 | -0.03(-0.20%) |
May 13, 2013 | 12.45 | 12.45 | 12.38 | 12.41 | 39,358 | -0.08(-0.61%) |
May 10, 2013 | 12.44 | 12.52 | 12.43 | 12.48 | 152,882 | +0.14(+1.10%) |
May 09, 2013 | 12.34 | 12.41 | 12.32 | 12.35 | 104,440 | -0.08(-0.62%) |
May 08, 2013 | 12.35 | 12.42 | 12.35 | 12.42 | 114,169 | +0.08(+0.62%) |
May 07, 2013 | 12.39 | 12.40 | 12.34 | 12.35 | 81,973 | +0.03(+0.28%) |
May 06, 2013 | 12.28 | 12.34 | 12.25 | 12.31 | 62,987 | +0.03(+0.24%) |
May 03, 2013 | 12.22 | 12.33 | 12.22 | 12.28 | 111,999 | +0.18(+1.51%) |
May 02, 2013 | 12.08 | 12.10 | 12.03 | 12.10 | 72,208 | +0.09(+0.78%) |
May 01, 2013 | 12.11 | 12.11 | 12.00 | 12.01 | 121,053 | -0.16(-1.33%) |
Apr 30, 2013 | 12.06 | 12.18 | 12.06 | 12.17 | 113,793 | +0.07(+0.56%) |
Apr 29, 2013 | 12.02 | 12.14 | 11.96 | 12.10 | 233,943 | +0.10(+0.85%) |
Apr 26, 2013 | 12.00 | 12.02 | 11.93 | 12.00 | 224,259 | -0.12(-0.98%) |
Apr 25, 2013 | 12.07 | 12.20 | 12.06 | 12.12 | 220,157 | +0.10(+0.85%) |
Apr 24, 2013 | 11.93 | 12.07 | 11.93 | 12.02 | 133,636 | +0.12(+1.00%) |
Apr 23, 2013 | 11.79 | 11.96 | 11.79 | 11.90 | 145,655 | -0.01(-0.07%) |
Apr 22, 2013 | 11.88 | 11.91 | 11.84 | 11.90 | 61,741 | +0.21(+1.81%) |
Apr 19, 2013 | 11.67 | 11.73 | 11.65 | 11.69 | 131,914 | +0.19(+1.62%) |
Apr 18, 2013 | 11.54 | 11.58 | 11.45 | 11.51 | 57,288 | -0.03(-0.22%) |
Apr 17, 2013 | 11.57 | 11.60 | 11.43 | 11.53 | 97,684 | -0.16(-1.38%) |
Apr 16, 2013 | 11.65 | 11.70 | 11.59 | 11.69 | 66,589 | +0.22(+1.92%) |
Apr 15, 2013 | 11.57 | 11.62 | 11.47 | 11.47 | 89,336 | -0.33(-2.80%) |
Apr 12, 2013 | 11.90 | 11.90 | 11.73 | 11.80 | 281,675 | -0.08(-0.64%) |
Apr 11, 2013 | 11.81 | 11.91 | 11.81 | 11.88 | 59,084 | +0.05(+0.43%) |
Apr 10, 2013 | 11.74 | 11.86 | 11.71 | 11.83 | 169,451 | +0.02(+0.14%) |
Apr 09, 2013 | 11.68 | 11.85 | 11.68 | 11.81 | 198,929 | +0.31(+2.66%) |
Apr 08, 2013 | 11.48 | 11.52 | 11.40 | 11.51 | 171,029 | +0.03(+0.22%) |
Apr 05, 2013 | 11.37 | 11.49 | 11.27 | 11.48 | 167,783 | -0.12(-1.02%) |
Apr 04, 2013 | 11.66 | 11.66 | 11.51 | 11.60 | 139,083 | +0.08(+0.66%) |
Apr 03, 2013 | 11.75 | 11.75 | 11.51 | 11.52 | 241,409 | -0.26(-2.23%) |
Apr 02, 2013 | 11.79 | 11.83 | 11.75 | 11.79 | 97,709 | -0.01(-0.07%) |
Apr 01, 2013 | 11.86 | 11.90 | 11.77 | 11.79 | 57,000 | -0.13(-1.05%) |
Mar 28, 2013 | 11.86 | 11.95 | 11.86 | 11.92 | 85,243 | -0.04(-0.37%) |
Mar 27, 2013 | 11.85 | 11.97 | 11.85 | 11.96 | 94,804 | +0.05(+0.43%) |
Mar 26, 2013 | 11.83 | 11.92 | 11.83 | 11.91 | 98,759 | +0.01(+0.07%) |
Mar 25, 2013 | 12.02 | 12.04 | 11.89 | 11.90 | 107,487 | -0.14(-1.20%) |
Mar 22, 2013 | 12.02 | 12.07 | 12.02 | 12.05 | 64,306 | +0.16(+1.36%) |
Mar 21, 2013 | 11.86 | 11.96 | 11.84 | 11.89 | 94,002 | -0.05(-0.43%) |
Mar 20, 2013 | 11.85 | 11.96 | 11.84 | 11.94 | 363,772 | +0.20(+1.74%) |
Mar 19, 2013 | 11.76 | 11.81 | 11.61 | 11.73 | 289,232 | -0.08(-0.65%) |
Mar 18, 2013 | 11.80 | 11.89 | 11.77 | 11.81 | 169,557 | -0.16(-1.35%) |
Mar 15, 2013 | 11.95 | 12.00 | 11.91 | 11.97 | 121,751 | -0.12(-0.98%) |
Mar 14, 2013 | 12.06 | 12.13 | 12.06 | 12.09 | 384,411 | +0.07(+0.56%) |
Mar 13, 2013 | 12.09 | 12.09 | 12.01 | 12.02 | 108,788 | -0.09(-0.77%) |
Mar 12, 2013 | 12.29 | 12.29 | 12.08 | 12.12 | 98,165 | -0.20(-1.59%) |
Mar 11, 2013 | 12.33 | 12.41 | 12.31 | 12.31 | 236,389 | -0.21(-1.69%) |
Mar 08, 2013 | 12.51 | 12.57 | 12.46 | 12.52 | 117,310 | +0.14(+1.10%) |
Mar 07, 2013 | 12.35 | 12.39 | 12.35 | 12.39 | 84,093 | -0.00(-0.03%) |
Mar 06, 2013 | 12.42 | 12.42 | 12.35 | 12.39 | 107,501 | +0.05(+0.41%) |
Mar 05, 2013 | 12.24 | 12.37 | 12.24 | 12.34 | 158,199 | +0.23(+1.92%) |
Mar 04, 2013 | 12.07 | 12.11 | 12.04 | 12.11 | 186,562 | -0.09(-0.77%) |
Mar 01, 2013 | 12.18 | 12.24 | 12.13 | 12.20 | 97,141 | +0.00(+0.00%) |
Feb 28, 2013 | 12.18 | 12.29 | 12.17 | 12.20 | 408,984 | +0.03(+0.28%) |
Feb 27, 2013 | 12.01 | 12.19 | 11.98 | 12.17 | 1,076,206 | +0.26(+2.21%) |
Feb 26, 2013 | 11.88 | 11.97 | 11.84 | 11.90 | 556,345 | -0.26(-2.16%) |
Feb 22, 2013 | 12.18 | 12.20 | 12.13 | 12.17 | 163,910 | +0.03(+0.21%) |
Feb 21, 2013 | 12.29 | 12.29 | 12.08 | 12.14 | 359,148 | -0.37(-2.98%) |
Feb 20, 2013 | 12.66 | 12.66 | 12.50 | 12.52 | 162,968 | -0.11(-0.87%) |
Feb 19, 2013 | 12.74 | 12.74 | 12.63 | 12.63 | 538,653 | -0.22(-1.72%) |
Feb 15, 2013 | 12.91 | 12.93 | 12.81 | 12.85 | 86,948 | +0.03(+0.20%) |
Feb 14, 2013 | 12.78 | 12.84 | 12.76 | 12.82 | 435,383 | -0.07(-0.53%) |
Feb 13, 2013 | 12.86 | 12.90 | 12.84 | 12.89 | 334,974 | +0.08(+0.60%) |
Feb 12, 2013 | 12.83 | 12.86 | 12.78 | 12.81 | 139,890 | +0.03(+0.21%) |
Feb 11, 2013 | 12.84 | 12.84 | 12.74 | 12.79 | 271,664 | -0.00(-0.01%) |
Feb 08, 2013 | 12.68 | 12.80 | 12.68 | 12.79 | 95,105 | +0.22(+1.76%) |
Feb 07, 2013 | 12.64 | 12.64 | 12.50 | 12.57 | 140,779 | -0.19(-1.46%) |
Feb 06, 2013 | 12.70 | 12.76 | 12.66 | 12.75 | 177,172 | +0.10(+0.80%) |
Feb 04, 2013 | 12.83 | 12.83 | 12.63 | 12.65 | 288,885 | -0.24(-1.84%) |
Feb 01, 2013 | 12.83 | 12.91 | 12.81 | 12.89 | 139,907 | +0.05(+0.40%) |
Jan 31, 2013 | 12.87 | 12.87 | 12.80 | 12.84 | 128,784 | -0.14(-1.05%) |
Jan 30, 2013 | 12.98 | 12.98 | 12.94 | 12.97 | 333,395 | -0.10(-0.78%) |
Jan 29, 2013 | 12.98 | 13.09 | 12.95 | 13.08 | 237,195 | +0.22(+1.72%) |
Jan 28, 2013 | 12.91 | 12.93 | 12.83 | 12.86 | 149,882 | +0.03(+0.27%) |
Jan 25, 2013 | 12.91 | 12.92 | 12.75 | 12.82 | 318,439 | -0.13(-0.98%) |
Jan 24, 2013 | 13.02 | 13.08 | 12.94 | 12.95 | 181,383 | -0.04(-0.33%) |
Jan 23, 2013 | 13.11 | 13.14 | 12.99 | 12.99 | 350,448 | -0.15(-1.16%) |
Jan 22, 2013 | 13.16 | 13.16 | 13.10 | 13.14 | 121,482 | +0.04(+0.32%) |
Jan 18, 2013 | 13.08 | 13.14 | 13.04 | 13.10 | 255,071 | -0.01(-0.06%) |
Jan 17, 2013 | 13.07 | 13.20 | 13.07 | 13.11 | 374,853 | +0.03(+0.19%) |
Jan 16, 2013 | 13.02 | 13.09 | 13.02 | 13.08 | 402,720 | +0.06(+0.46%) |
Jan 15, 2013 | 13.06 | 13.07 | 13.00 | 13.02 | 340,537 | -0.07(-0.52%) |
Jan 14, 2013 | 13.15 | 13.19 | 13.09 | 13.09 | 200,686 | -0.01(-0.06%) |
Jan 11, 2013 | 13.08 | 13.11 | 13.01 | 13.10 | 669,381 | -0.13(-0.96%) |
Jan 10, 2013 | 13.15 | 13.24 | 13.11 | 13.23 | 251,342 | +0.24(+1.83%) |
Jan 09, 2013 | 12.97 | 13.05 | 12.97 | 12.99 | 144,998 | +0.08(+0.59%) |
Jan 08, 2013 | 12.96 | 13.02 | 12.86 | 12.91 | 132,503 | -0.14(-1.04%) |
Jan 07, 2013 | 13.03 | 13.07 | 13.00 | 13.05 | 311,288 | +0.04(+0.33%) |
Jan 04, 2013 | 12.90 | 13.01 | 12.90 | 13.01 | 124,299 | +0.08(+0.66%) |
Jan 03, 2013 | 12.95 | 13.02 | 12.86 | 12.92 | 134,658 | -0.03(-0.20%) |
Jan 02, 2013 | 12.88 | 12.95 | 12.62 | 12.95 | 182,618 | +0.33(+2.62%) |
Dec 31, 2012 | 12.45 | 12.64 | 12.45 | 12.62 | 102,410 | +0.26(+2.11%) |
Dec 28, 2012 | 12.36 | 12.41 | 12.30 | 12.36 | 145,373 | +0.02(+0.16%) |
Dec 27, 2012 | 12.44 | 12.46 | 12.31 | 12.34 | 242,364 | -0.29(-2.28%) |
Dec 26, 2012 | 12.59 | 12.74 | 12.58 | 12.63 | 268,129 | +0.12(+0.95%) |
Dec 24, 2012 | 12.55 | 12.57 | 12.49 | 12.51 | 38,612 | +0.01(+0.07%) |
Dec 21, 2012 | 12.51 | 12.52 | 12.46 | 12.50 | 476,986 | -0.13(-1.01%) |
Dec 20, 2012 | 12.61 | 12.66 | 12.56 | 12.63 | 144,867 | +0.08(+0.68%) |
Dec 19, 2012 | 12.58 | 12.62 | 12.53 | 12.54 | 442,742 | +0.02(+0.14%) |
Dec 18, 2012 | 12.43 | 12.52 | 12.38 | 12.52 | 231,245 | -0.04(-0.34%) |
Dec 17, 2012 | 12.54 | 12.59 | 12.52 | 12.57 | 168,905 | +0.08(+0.61%) |
Dec 14, 2012 | 12.43 | 12.53 | 12.42 | 12.49 | 751,111 | +0.17(+1.38%) |
Dec 13, 2012 | 12.35 | 12.36 | 12.25 | 12.32 | 623,088 | -0.01(-0.07%) |
Dec 12, 2012 | 12.36 | 12.41 | 12.30 | 12.33 | 159,746 | +0.00(+0.00%) |
Dec 11, 2012 | 12.30 | 12.39 | 12.29 | 12.33 | 205,822 | +0.01(+0.07%) |
Dec 10, 2012 | 12.23 | 12.41 | 12.22 | 12.32 | 282,249 | +0.18(+1.47%) |
Dec 07, 2012 | 12.19 | 12.21 | 12.11 | 12.14 | 76,284 | -0.01(-0.07%) |
Dec 06, 2012 | 12.22 | 12.22 | 12.10 | 12.15 | 282,157 | -0.00(-0.01%) |
Dec 05, 2012 | 12.16 | 12.26 | 12.13 | 12.15 | 135,740 | +0.17(+1.42%) |
Dec 04, 2012 | 12.00 | 12.05 | 11.96 | 11.98 | 375,403 | -0.14(-1.12%) |
Nov 30, 2012 | 12.11 | 12.13 | 12.05 | 12.12 | 51,578 | +0.00(+0.00%) |
Nov 29, 2012 | 12.18 | 12.19 | 12.06 | 12.12 | 237,616 | +0.07(+0.56%) |
Nov 28, 2012 | 11.98 | 12.07 | 11.88 | 12.05 | 37,449 | +0.02(+0.14%) |
Nov 27, 2012 | 12.10 | 12.10 | 12.01 | 12.03 | 70,900 | -0.07(-0.56%) |
Nov 26, 2012 | 12.09 | 12.13 | 12.03 | 12.10 | 295,967 | +0.06(+0.49%) |
Nov 23, 2012 | 11.99 | 12.07 | 11.97 | 12.04 | 109,344 | +0.20(+1.72%) |
Nov 21, 2012 | 11.75 | 11.84 | 11.72 | 11.84 | 168,704 | +0.06(+0.50%) |
Nov 20, 2012 | 11.73 | 11.79 | 11.61 | 11.78 | 231,172 | -0.12(-1.00%) |
Nov 19, 2012 | 11.82 | 11.90 | 11.79 | 11.90 | 334,677 | +0.16(+1.36%) |
Nov 16, 2012 | 11.82 | 11.82 | 11.67 | 11.74 | 48,285 | -0.06(-0.49%) |
Nov 15, 2012 | 11.79 | 11.83 | 11.68 | 11.79 | 296,249 | +0.03(+0.29%) |
Nov 14, 2012 | 11.95 | 11.95 | 11.68 | 11.76 | 321,961 | -0.22(-1.84%) |
Nov 13, 2012 | 11.91 | 12.02 | 11.90 | 11.98 | 102,435 | -0.05(-0.42%) |
Nov 12, 2012 | 12.00 | 12.06 | 11.96 | 12.03 | 138,332 | +0.06(+0.50%) |
Nov 09, 2012 | 11.88 | 12.06 | 11.88 | 11.97 | 79,068 | +0.03(+0.21%) |
Nov 08, 2012 | 12.08 | 12.18 | 11.90 | 11.95 | 129,813 | -0.22(-1.81%) |
Nov 07, 2012 | 12.28 | 12.28 | 12.05 | 12.17 | 325,331 | -0.30(-2.38%) |
Nov 06, 2012 | 12.33 | 12.47 | 12.33 | 12.46 | 252,301 | +0.05(+0.41%) |
Nov 05, 2012 | 12.38 | 12.42 | 12.31 | 12.41 | 290,864 | +0.14(+1.18%) |
Nov 02, 2012 | 12.47 | 12.63 | 12.26 | 12.27 | 531,505 | -0.02(-0.14%) |
Nov 01, 2012 | 12.16 | 12.34 | 12.16 | 12.29 | 553,087 | +0.34(+2.84%) |
Oct 31, 2012 | 11.95 | 12.13 | 11.89 | 11.95 | 142,416 | +0.04(+0.36%) |
Oct 26, 2012 | 11.96 | 11.90 | 11.90 | 11.90 | 101,588 | -0.22(-1.82%) |
Oct 25, 2012 | 12.13 | 12.14 | 12.04 | 12.13 | 177,881 | +0.08(+0.63%) |
Oct 24, 2012 | 12.13 | 12.13 | 12.00 | 12.05 | 164,185 | +0.15(+1.28%) |
Oct 23, 2012 | 11.99 | 11.99 | 11.83 | 11.90 | 100,287 | -0.02(-0.14%) |
Oct 19, 2012 | 12.07 | 12.07 | 11.90 | 11.91 | 250,497 | -0.13(-1.08%) |
Oct 18, 2012 | 12.07 | 12.09 | 12.00 | 12.04 | 344,488 | -0.13(-1.09%) |
Oct 17, 2012 | 12.07 | 12.22 | 12.02 | 12.18 | 196,462 | +0.17(+1.41%) |
Oct 16, 2012 | 11.97 | 12.02 | 11.96 | 12.01 | 166,186 | +0.07(+0.57%) |
Oct 15, 2012 | 11.87 | 11.96 | 11.83 | 11.94 | 585,470 | +0.14(+1.15%) |
Oct 12, 2012 | 11.75 | 11.86 | 11.75 | 11.80 | 32,153 | +0.08(+0.65%) |
Oct 11, 2012 | 11.67 | 11.76 | 11.66 | 11.73 | 51,450 | +0.14(+1.25%) |
Oct 10, 2012 | 11.59 | 11.63 | 11.54 | 11.58 | 19,208 | +0.03(+0.29%) |
Oct 09, 2012 | 11.64 | 11.64 | 11.48 | 11.55 | 19,189 | -0.10(-0.83%) |
Oct 08, 2012 | 11.59 | 11.64 | 11.58 | 11.64 | 33,520 | -0.06(-0.48%) |
Oct 05, 2012 | 11.69 | 11.82 | 11.69 | 11.70 | 86,391 | +0.18(+1.55%) |
Oct 04, 2012 | 11.48 | 11.52 | 11.45 | 11.52 | 17,947 | +0.18(+1.57%) |
Oct 03, 2012 | 11.32 | 11.34 | 11.29 | 11.34 | 17,820 | -0.05(-0.45%) |
Oct 02, 2012 | 11.43 | 11.43 | 11.34 | 11.40 | 29,016 | -0.02(-0.15%) |
Oct 01, 2012 | 11.37 | 11.49 | 11.37 | 11.41 | 38,174 | +0.12(+1.05%) |
Sep 28, 2012 | 11.26 | 11.35 | 11.26 | 11.29 | 30,910 | +0.08(+0.68%) |
Sep 27, 2012 | 11.12 | 11.23 | 11.12 | 11.22 | 32,486 | +0.20(+1.85%) |
Sep 26, 2012 | 11.07 | 11.09 | 10.98 | 11.01 | 19,265 | -0.15(-1.37%) |
Sep 25, 2012 | 11.29 | 11.31 | 11.12 | 11.17 | 15,821 | -0.04(-0.38%) |
Sep 24, 2012 | 11.18 | 11.22 | 11.17 | 11.21 | 9,754 | -0.08(-0.75%) |
Sep 21, 2012 | 11.25 | 11.32 | 11.25 | 11.29 | 43,052 | +0.14(+1.22%) |
Sep 20, 2012 | 11.09 | 11.18 | 11.08 | 11.16 | 47,790 | -0.06(-0.53%) |
Sep 19, 2012 | 11.15 | 11.24 | 11.09 | 11.22 | 27,423 | +0.05(+0.46%) |
Sep 18, 2012 | 11.20 | 11.20 | 11.15 | 11.17 | 18,940 | -0.05(-0.45%) |
Sep 17, 2012 | 11.28 | 11.35 | 11.22 | 11.22 | 15,895 | -0.11(-0.97%) |
Sep 14, 2012 | 11.31 | 11.45 | 11.29 | 11.33 | 48,534 | +0.04(+0.39%) |
Sep 13, 2012 | 11.02 | 11.30 | 10.97 | 11.28 | 46,224 | +0.17(+1.51%) |
Sep 12, 2012 | 11.10 | 11.14 | 11.06 | 11.12 | 80,721 | +0.09(+0.85%) |
Sep 11, 2012 | 10.96 | 11.04 | 10.96 | 11.02 | 21,689 | +0.08(+0.70%) |
Sep 10, 2012 | 11.03 | 11.06 | 10.94 | 10.95 | 45,278 | -0.05(-0.46%) |
Sep 07, 2012 | 10.95 | 11.00 | 10.90 | 11.00 | 39,312 | +0.28(+2.61%) |
Sep 06, 2012 | 10.57 | 10.73 | 10.56 | 10.72 | 40,274 | +0.25(+2.43%) |
Sep 05, 2012 | 10.47 | 10.52 | 10.45 | 10.46 | 31,480 | -0.09(-0.88%) |
Sep 04, 2012 | 10.61 | 10.64 | 10.52 | 10.56 | 23,760 | -0.17(-1.58%) |
Aug 31, 2012 | 10.70 | 10.74 | 10.66 | 10.73 | 15,112 | +0.13(+1.24%) |
Aug 30, 2012 | 10.66 | 10.66 | 10.59 | 10.59 | 8,056 | -0.15(-1.40%) |
Aug 29, 2012 | 10.77 | 10.78 | 10.72 | 10.74 | 47,816 | +0.01(+0.09%) |
Aug 27, 2012 | 10.84 | 10.84 | 10.71 | 10.73 | 47,460 | -0.21(-1.88%) |
Aug 24, 2012 | 10.90 | 10.95 | 10.85 | 10.94 | 15,921 | -0.02(-0.14%) |
Aug 23, 2012 | 10.99 | 11.03 | 10.91 | 10.95 | 34,938 | +0.07(+0.62%) |
Aug 22, 2012 | 10.84 | 10.91 | 10.83 | 10.89 | 14,795 | -0.07(-0.62%) |
Aug 21, 2012 | 10.99 | 11.06 | 10.95 | 10.95 | 42,588 | +0.07(+0.62%) |
Aug 20, 2012 | 10.84 | 10.91 | 10.84 | 10.89 | 29,939 | +0.10(+0.94%) |
Aug 17, 2012 | 10.82 | 10.82 | 10.75 | 10.78 | 137,566 | +0.05(+0.45%) |
Aug 16, 2012 | 10.71 | 10.76 | 10.67 | 10.74 | 16,115 | +0.00(+0.03%) |
Aug 15, 2012 | 10.74 | 10.76 | 10.68 | 10.73 | 16,700 | -0.11(-1.02%) |
Aug 14, 2012 | 10.84 | 10.89 | 10.80 | 10.84 | 27,522 | -0.03(-0.23%) |
Aug 13, 2012 | 10.89 | 10.90 | 10.80 | 10.87 | 11,774 | -0.04(-0.41%) |
Aug 10, 2012 | 10.82 | 10.93 | 10.82 | 10.91 | 9,555 | +0.07(+0.65%) |
Aug 09, 2012 | 10.84 | 10.96 | 10.83 | 10.84 | 12,849 | +0.02(+0.16%) |
Aug 08, 2012 | 10.89 | 10.94 | 10.82 | 10.83 | 92,617 | -0.08(-0.78%) |
Aug 07, 2012 | 10.85 | 10.99 | 10.85 | 10.91 | 66,454 | +0.15(+1.42%) |
Aug 06, 2012 | 10.69 | 10.83 | 10.69 | 10.76 | 26,714 | +0.16(+1.52%) |
Aug 03, 2012 | 10.53 | 10.63 | 10.53 | 10.60 | 24,136 | +0.20(+1.88%) |
Aug 02, 2012 | 10.39 | 10.50 | 10.35 | 10.40 | 33,993 | -0.03(-0.33%) |
Aug 01, 2012 | 10.52 | 10.52 | 10.43 | 10.44 | 14,422 | -0.05(-0.49%) |
Jul 31, 2012 | 10.49 | 10.54 | 10.46 | 10.49 | 19,173 | +0.03(+0.24%) |
Jul 30, 2012 | 10.47 | 10.50 | 10.43 | 10.46 | 18,208 | +0.01(+0.08%) |
Jul 27, 2012 | 10.28 | 10.50 | 10.26 | 10.45 | 45,789 | +0.20(+1.90%) |
Jul 26, 2012 | 10.17 | 10.26 | 10.17 | 10.26 | 13,560 | +0.19(+1.85%) |
Jul 25, 2012 | 10.13 | 10.18 | 10.05 | 10.07 | 27,081 | -0.13(-1.25%) |
Jul 24, 2012 | 10.28 | 10.28 | 10.18 | 10.20 | 20,011 | -0.11(-1.07%) |
Jul 23, 2012 | 10.27 | 10.31 | 10.17 | 10.31 | 33,702 | -0.13(-1.22%) |
Jul 20, 2012 | 10.50 | 10.50 | 10.35 | 10.44 | 31,022 | -0.17(-1.60%) |
Jul 19, 2012 | 10.53 | 10.67 | 10.53 | 10.61 | 13,278 | +0.04(+0.40%) |
Jul 18, 2012 | 10.55 | 10.67 | 10.55 | 10.56 | 46,330 | -0.17(-1.58%) |
Jul 17, 2012 | 10.70 | 10.75 | 10.56 | 10.73 | 150,945 | -0.13(-1.17%) |
Jul 16, 2012 | 10.89 | 10.90 | 10.78 | 10.86 | 23,975 | -0.14(-1.23%) |
Jul 13, 2012 | 10.85 | 11.00 | 10.83 | 11.00 | 19,662 | +0.06(+0.57%) |
Jul 12, 2012 | 10.93 | 10.96 | 10.83 | 10.93 | 22,480 | -0.14(-1.26%) |
Jul 11, 2012 | 11.07 | 11.13 | 11.03 | 11.07 | 22,985 | +0.06(+0.54%) |
Jul 10, 2012 | 11.20 | 11.23 | 10.96 | 11.01 | 47,218 | -0.27(-2.41%) |
Jul 09, 2012 | 11.30 | 11.35 | 11.20 | 11.29 | 36,919 | -0.10(-0.89%) |
Jul 06, 2012 | 11.34 | 11.44 | 11.32 | 11.39 | 60,580 | +0.03(+0.22%) |
Jul 05, 2012 | 11.29 | 11.44 | 11.29 | 11.36 | 36,237 | +0.03(+0.30%) |
Jul 03, 2012 | 11.19 | 11.34 | 11.19 | 11.33 | 11,571 | +0.14(+1.21%) |
Jul 02, 2012 | 11.17 | 11.21 | 11.14 | 11.19 | 33,202 | -0.03(-0.23%) |
Jun 29, 2012 | 11.09 | 11.22 | 11.08 | 11.22 | 19,242 | +0.27(+2.48%) |
Jun 28, 2012 | 10.88 | 10.95 | 10.84 | 10.95 | 46,563 | -0.13(-1.15%) |
Jun 27, 2012 | 11.01 | 11.09 | 11.01 | 11.07 | 15,244 | +0.13(+1.16%) |
Jun 26, 2012 | 10.90 | 10.97 | 10.89 | 10.95 | 39,898 | +0.04(+0.39%) |
Jun 25, 2012 | 11.00 | 11.00 | 10.81 | 10.90 | 47,265 | -0.24(-2.13%) |
Jun 22, 2012 | 11.12 | 11.16 | 11.09 | 11.14 | 41,955 | +0.02(+0.15%) |
Jun 21, 2012 | 11.39 | 11.39 | 11.09 | 11.12 | 67,780 | -0.42(-3.67%) |
Jun 20, 2012 | 11.58 | 11.59 | 11.49 | 11.55 | 14,058 | -0.04(-0.32%) |
Jun 19, 2012 | 11.49 | 11.64 | 11.49 | 11.59 | 22,448 | +0.14(+1.22%) |
Jun 18, 2012 | 11.46 | 11.49 | 11.40 | 11.45 | 26,823 | +0.03(+0.22%) |
Jun 15, 2012 | 11.27 | 11.44 | 11.27 | 11.42 | 7,752 | +0.08(+0.67%) |
Jun 14, 2012 | 11.23 | 11.40 | 11.20 | 11.34 | 60,143 | +0.00(+0.00%) |
Jun 13, 2012 | 11.39 | 11.50 | 11.34 | 11.34 | 30,174 | -0.09(-0.78%) |
Jun 12, 2012 | 11.33 | 11.43 | 11.32 | 11.43 | 4,595 | +0.13(+1.16%) |
Jun 11, 2012 | 11.50 | 11.50 | 11.29 | 11.30 | 72,723 | -0.11(-0.97%) |
Jun 08, 2012 | 11.35 | 11.44 | 11.31 | 11.41 | 43,129 | -0.15(-1.32%) |
Jun 07, 2012 | 11.74 | 11.84 | 11.53 | 11.57 | 79,615 | +0.20(+1.72%) |
Jun 06, 2012 | 11.23 | 11.37 | 11.23 | 11.37 | 40,331 | +0.27(+2.45%) |
Jun 05, 2012 | 11.07 | 11.12 | 11.05 | 11.10 | 29,451 | +0.02(+0.22%) |
Jun 04, 2012 | 11.04 | 11.08 | 10.97 | 11.07 | 35,077 | -0.08(-0.68%) |