Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.90 | 14.92 | 14.72 | 14.85 | 308,160 | -0.25(-1.66%) |
May 30, 2013 | 15.13 | 15.18 | 15.10 | 15.10 | 130,575 | -0.11(-0.72%) |
May 29, 2013 | 15.15 | 15.24 | 15.13 | 15.21 | 71,934 | -0.17(-1.11%) |
May 28, 2013 | 15.46 | 15.49 | 15.33 | 15.38 | 272,835 | +0.25(+1.65%) |
May 24, 2013 | 15.05 | 15.13 | 14.97 | 15.13 | 231,621 | -0.07(-0.46%) |
May 23, 2013 | 15.05 | 15.23 | 15.00 | 15.20 | 377,290 | +0.00(+0.00%) |
May 22, 2013 | 15.20 | 15.42 | 15.15 | 15.20 | 137,811 | -0.05(-0.33%) |
May 21, 2013 | 15.14 | 15.29 | 15.08 | 15.25 | 136,668 | -0.07(-0.46%) |
May 20, 2013 | 15.02 | 15.35 | 15.02 | 15.32 | 140,710 | +0.32(+2.13%) |
May 17, 2013 | 14.82 | 15.04 | 14.82 | 15.00 | 103,379 | -0.21(-1.38%) |
May 16, 2013 | 15.22 | 15.34 | 15.15 | 15.21 | 132,817 | +0.00(+0.00%) |
May 15, 2013 | 15.13 | 15.25 | 15.10 | 15.21 | 241,728 | -0.14(-0.91%) |
May 13, 2013 | 15.38 | 15.39 | 15.26 | 15.35 | 321,228 | +0.09(+0.59%) |
May 10, 2013 | 15.19 | 15.30 | 15.10 | 15.26 | 94,112 | +0.07(+0.46%) |
May 09, 2013 | 15.30 | 15.30 | 15.17 | 15.19 | 159,695 | -0.34(-2.19%) |
May 08, 2013 | 15.38 | 16.00 | 15.28 | 15.53 | 111,171 | +0.35(+2.31%) |
May 07, 2013 | 15.22 | 15.23 | 15.11 | 15.18 | 370,741 | +0.05(+0.33%) |
May 06, 2013 | 15.16 | 15.18 | 15.05 | 15.13 | 82,429 | -0.03(-0.20%) |
May 03, 2013 | 15.08 | 15.21 | 15.12 | 15.16 | 315,427 | -0.11(-0.72%) |
May 02, 2013 | 15.04 | 15.28 | 14.98 | 15.27 | 315,304 | +0.27(+1.80%) |
May 01, 2013 | 14.99 | 15.15 | 14.99 | 15.00 | 277,356 | -0.02(-0.13%) |
Apr 30, 2013 | 15.25 | 15.25 | 14.91 | 15.02 | 163,836 | -0.14(-0.92%) |
Apr 29, 2013 | 15.15 | 15.17 | 14.89 | 15.16 | 81,639 | +0.05(+0.33%) |
Apr 26, 2013 | 15.03 | 15.21 | 15.09 | 15.11 | 202,136 | -0.10(-0.66%) |
Apr 25, 2013 | 15.23 | 15.29 | 15.10 | 15.21 | 166,530 | -0.28(-1.81%) |
Apr 24, 2013 | 15.48 | 15.55 | 15.40 | 15.49 | 157,659 | -0.09(-0.58%) |
Apr 23, 2013 | 15.41 | 15.59 | 15.41 | 15.58 | 96,260 | +0.22(+1.43%) |
Apr 22, 2013 | 15.27 | 15.40 | 15.14 | 15.36 | 109,140 | -0.06(-0.39%) |
Apr 19, 2013 | 15.19 | 15.43 | 15.16 | 15.42 | 169,447 | +0.55(+3.70%) |
Apr 18, 2013 | 14.70 | 14.89 | 14.70 | 14.87 | 425,879 | +0.40(+2.76%) |
Apr 17, 2013 | 14.66 | 14.72 | 14.35 | 14.47 | 90,565 | -0.36(-2.43%) |
Apr 16, 2013 | 14.85 | 14.89 | 14.68 | 14.83 | 120,478 | +0.55(+3.85%) |
Apr 15, 2013 | 14.20 | 14.33 | 14.17 | 14.28 | 89,255 | -0.06(-0.39%) |
Apr 12, 2013 | 14.15 | 14.37 | 14.15 | 14.34 | 142,001 | +0.08(+0.53%) |
Apr 11, 2013 | 14.22 | 14.31 | 14.14 | 14.26 | 89,912 | +0.17(+1.21%) |
Apr 10, 2013 | 13.95 | 14.09 | 13.95 | 14.09 | 291,164 | -0.08(-0.56%) |
Apr 09, 2013 | 14.00 | 14.24 | 13.94 | 14.17 | 316,069 | -0.01(-0.07%) |
Apr 08, 2013 | 14.26 | 14.29 | 14.15 | 14.18 | 301,918 | -0.07(-0.49%) |
Apr 05, 2013 | 13.94 | 14.25 | 13.94 | 14.25 | 241,949 | -0.00(-0.02%) |
Apr 04, 2013 | 14.05 | 14.28 | 14.05 | 14.25 | 66,395 | +0.08(+0.58%) |
Apr 03, 2013 | 14.17 | 14.29 | 14.09 | 14.17 | 136,543 | -0.01(-0.07%) |
Apr 02, 2013 | 14.10 | 14.23 | 14.04 | 14.18 | 191,604 | +0.08(+0.57%) |
Apr 01, 2013 | 14.01 | 14.11 | 14.01 | 14.10 | 268,379 | +0.07(+0.50%) |
Mar 28, 2013 | 13.95 | 14.10 | 13.94 | 14.03 | 476,786 | +0.20(+1.45%) |
Mar 27, 2013 | 13.68 | 13.86 | 13.63 | 13.83 | 403,458 | -0.18(-1.28%) |
Mar 26, 2013 | 14.07 | 14.11 | 13.95 | 14.01 | 111,638 | +0.08(+0.57%) |
Mar 25, 2013 | 14.27 | 14.28 | 13.88 | 13.93 | 225,625 | -0.32(-2.25%) |
Mar 22, 2013 | 14.21 | 14.34 | 14.13 | 14.25 | 414,171 | +0.14(+0.99%) |
Mar 21, 2013 | 14.12 | 14.21 | 14.03 | 14.11 | 302,106 | -0.20(-1.40%) |
Mar 20, 2013 | 14.31 | 14.32 | 14.18 | 14.31 | 345,193 | +0.11(+0.77%) |
Mar 19, 2013 | 14.26 | 14.29 | 14.10 | 14.20 | 127,020 | -0.08(-0.56%) |
Mar 18, 2013 | 14.18 | 14.39 | 14.18 | 14.28 | 142,796 | -0.13(-0.90%) |
Mar 15, 2013 | 14.43 | 14.48 | 14.35 | 14.41 | 118,649 | -0.11(-0.76%) |
Mar 14, 2013 | 14.38 | 14.53 | 14.28 | 14.52 | 169,599 | +0.17(+1.18%) |
Mar 13, 2013 | 14.38 | 14.40 | 14.26 | 14.35 | 143,440 | -0.21(-1.44%) |
Mar 12, 2013 | 14.48 | 14.57 | 14.46 | 14.56 | 335,761 | +0.07(+0.48%) |
Mar 11, 2013 | 14.44 | 14.55 | 14.40 | 14.49 | 838,648 | -0.10(-0.67%) |
Mar 08, 2013 | 14.46 | 14.62 | 14.37 | 14.59 | 144,297 | -0.01(-0.08%) |
Mar 07, 2013 | 14.48 | 14.61 | 14.45 | 14.60 | 256,755 | +0.49(+3.47%) |
Mar 06, 2013 | 14.18 | 14.19 | 14.05 | 14.11 | 314,750 | -0.17(-1.19%) |
Mar 05, 2013 | 14.17 | 14.31 | 14.15 | 14.28 | 408,944 | +0.18(+1.28%) |
Mar 04, 2013 | 13.87 | 14.16 | 13.83 | 14.10 | 758,189 | +0.35(+2.55%) |
Mar 01, 2013 | 13.73 | 13.85 | 13.63 | 13.75 | 288,366 | -0.08(-0.58%) |
Feb 28, 2013 | 13.87 | 13.96 | 13.80 | 13.83 | 80,249 | -0.06(-0.43%) |
Feb 27, 2013 | 13.77 | 13.92 | 13.72 | 13.89 | 54,195 | +0.24(+1.76%) |
Feb 26, 2013 | 13.80 | 13.82 | 13.55 | 13.65 | 147,685 | -0.41(-2.92%) |
Feb 22, 2013 | 14.02 | 14.10 | 13.94 | 14.06 | 133,310 | +0.25(+1.81%) |
Feb 21, 2013 | 13.93 | 13.93 | 13.71 | 13.81 | 359,928 | -0.22(-1.57%) |
Feb 20, 2013 | 14.22 | 14.25 | 13.98 | 14.03 | 178,486 | -0.25(-1.75%) |
Feb 19, 2013 | 14.04 | 14.29 | 14.04 | 14.28 | 178,706 | +0.99(+7.45%) |
Feb 15, 2013 | 13.57 | 13.57 | 13.29 | 13.29 | 297,354 | -0.08(-0.60%) |
Feb 14, 2013 | 13.49 | 13.52 | 13.37 | 13.37 | 1,612,899 | -0.22(-1.62%) |
Feb 13, 2013 | 13.64 | 13.72 | 13.55 | 13.59 | 669,590 | -0.02(-0.15%) |
Feb 12, 2013 | 13.53 | 13.63 | 13.46 | 13.61 | 201,616 | +0.07(+0.52%) |
Feb 11, 2013 | 13.69 | 13.77 | 13.51 | 13.54 | 379,833 | -0.21(-1.53%) |
Feb 08, 2013 | 13.62 | 13.76 | 13.62 | 13.75 | 898,103 | +0.12(+0.88%) |
Feb 07, 2013 | 13.65 | 13.70 | 13.50 | 13.63 | 1,856,657 | +0.02(+0.15%) |
Feb 06, 2013 | 13.50 | 13.62 | 13.48 | 13.61 | 373,756 | -0.05(-0.37%) |
Feb 04, 2013 | 13.90 | 13.91 | 13.60 | 13.66 | 454,235 | -0.49(-3.46%) |
Feb 01, 2013 | 14.13 | 14.15 | 14.00 | 14.15 | 331,542 | +0.15(+1.07%) |
Jan 31, 2013 | 13.96 | 14.04 | 13.90 | 14.00 | 3,191,818 | -0.14(-0.99%) |
Jan 30, 2013 | 14.03 | 14.20 | 14.03 | 14.14 | 135,001 | -0.01(-0.07%) |
Jan 29, 2013 | 14.00 | 14.17 | 13.99 | 14.15 | 151,451 | +0.20(+1.43%) |
Jan 28, 2013 | 13.90 | 13.97 | 13.84 | 13.95 | 104,741 | -0.06(-0.43%) |
Jan 25, 2013 | 14.09 | 14.12 | 14.00 | 14.01 | 89,967 | +0.08(+0.57%) |
Jan 24, 2013 | 13.86 | 13.95 | 13.80 | 13.93 | 697,068 | +0.21(+1.53%) |
Jan 23, 2013 | 13.70 | 13.77 | 13.61 | 13.72 | 344,249 | +0.19(+1.40%) |
Jan 22, 2013 | 13.59 | 13.59 | 13.52 | 13.53 | 76,370 | +0.23(+1.73%) |
Jan 18, 2013 | 13.28 | 13.39 | 13.27 | 13.30 | 78,084 | -0.18(-1.34%) |
Jan 17, 2013 | 13.43 | 13.51 | 13.39 | 13.48 | 96,646 | +0.20(+1.51%) |
Jan 16, 2013 | 13.33 | 13.41 | 13.27 | 13.28 | 81,750 | -0.12(-0.90%) |
Jan 15, 2013 | 13.35 | 13.40 | 13.33 | 13.40 | 101,166 | +0.15(+1.13%) |
Jan 14, 2013 | 13.23 | 13.30 | 13.20 | 13.25 | 107,655 | -0.04(-0.30%) |
Jan 12, 2013 | 13.33 | 13.33 | 13.26 | 13.29 | 77,560 | +0.00(+0.00%) |
Jan 11, 2013 | 13.33 | 13.33 | 13.26 | 13.29 | 77,560 | +0.05(+0.38%) |
Jan 10, 2013 | 13.16 | 13.27 | 13.16 | 13.24 | 260,944 | +0.14(+1.07%) |
Jan 09, 2013 | 12.99 | 13.10 | 12.98 | 13.10 | 229,555 | -0.02(-0.15%) |
Jan 08, 2013 | 12.97 | 13.13 | 12.97 | 13.12 | 131,950 | +0.02(+0.15%) |
Jan 07, 2013 | 13.09 | 13.13 | 13.01 | 13.10 | 332,685 | -0.05(-0.38%) |
Jan 04, 2013 | 13.10 | 13.15 | 13.06 | 13.15 | 50,879 | +0.00(+0.00%) |
Jan 03, 2013 | 13.17 | 13.26 | 13.12 | 13.15 | 136,173 | -0.28(-2.08%) |
Jan 02, 2013 | 13.44 | 13.54 | 13.32 | 13.43 | 68,004 | +0.04(+0.30%) |
Dec 31, 2012 | 13.29 | 13.39 | 13.23 | 13.39 | 215,133 | +0.25(+1.90%) |
Dec 28, 2012 | 13.18 | 13.18 | 13.08 | 13.14 | 127,836 | -0.16(-1.20%) |
Dec 27, 2012 | 13.30 | 13.30 | 13.14 | 13.30 | 66,152 | +0.16(+1.22%) |
Dec 26, 2012 | 13.11 | 13.28 | 13.11 | 13.14 | 128,479 | +0.00(+0.00%) |
Dec 24, 2012 | 13.19 | 13.19 | 13.00 | 13.14 | 209,306 | -0.06(-0.45%) |
Dec 21, 2012 | 13.10 | 13.20 | 13.05 | 13.20 | 643,845 | -0.04(-0.30%) |
Dec 20, 2012 | 13.20 | 13.25 | 13.15 | 13.24 | 72,829 | +0.12(+0.91%) |
Dec 19, 2012 | 13.18 | 13.24 | 13.12 | 13.12 | 290,805 | -0.02(-0.15%) |
Dec 18, 2012 | 13.04 | 13.16 | 12.99 | 13.14 | 95,869 | +0.13(+1.00%) |
Dec 17, 2012 | 12.98 | 13.07 | 12.90 | 13.01 | 128,241 | -0.21(-1.59%) |
Dec 14, 2012 | 13.16 | 13.30 | 13.10 | 13.22 | 266,772 | -0.11(-0.83%) |
Dec 13, 2012 | 13.27 | 13.34 | 13.24 | 13.33 | 434,740 | +0.11(+0.83%) |
Dec 12, 2012 | 13.17 | 13.30 | 13.14 | 13.22 | 164,924 | +0.06(+0.46%) |
Dec 11, 2012 | 13.10 | 13.17 | 13.08 | 13.16 | 246,589 | +0.16(+1.23%) |
Dec 10, 2012 | 12.92 | 13.00 | 12.88 | 13.00 | 65,440 | +0.14(+1.09%) |
Dec 07, 2012 | 12.75 | 12.87 | 12.73 | 12.86 | 138,129 | +0.04(+0.31%) |
Dec 06, 2012 | 12.90 | 12.90 | 12.78 | 12.82 | 150,834 | -0.20(-1.54%) |
Dec 05, 2012 | 12.86 | 13.04 | 12.86 | 13.02 | 145,839 | +0.03(+0.23%) |
Dec 04, 2012 | 12.91 | 12.99 | 12.90 | 12.99 | 113,068 | +0.21(+1.64%) |
Nov 30, 2012 | 12.79 | 12.82 | 12.71 | 12.78 | 270,005 | +0.02(+0.16%) |
Nov 29, 2012 | 12.70 | 12.78 | 12.63 | 12.76 | 50,189 | +0.07(+0.58%) |
Nov 28, 2012 | 12.58 | 12.71 | 12.50 | 12.69 | 47,902 | +0.06(+0.49%) |
Nov 27, 2012 | 12.63 | 12.65 | 12.57 | 12.62 | 99,255 | -0.01(-0.05%) |
Nov 26, 2012 | 12.60 | 12.67 | 12.56 | 12.63 | 96,755 | -0.11(-0.86%) |
Nov 24, 2012 | 12.59 | 12.74 | 12.58 | 12.74 | 34,355 | +0.00(+0.00%) |
Nov 23, 2012 | 12.59 | 12.74 | 12.58 | 12.74 | 34,355 | +0.16(+1.27%) |
Nov 21, 2012 | 12.51 | 12.58 | 12.50 | 12.58 | 102,573 | +0.01(+0.08%) |
Nov 20, 2012 | 12.44 | 12.57 | 12.43 | 12.57 | 101,560 | +0.00(+0.00%) |
Nov 19, 2012 | 12.38 | 12.58 | 12.36 | 12.57 | 105,229 | +0.22(+1.78%) |
Nov 16, 2012 | 12.44 | 12.45 | 12.29 | 12.35 | 246,645 | -0.06(-0.48%) |
Nov 15, 2012 | 12.30 | 12.42 | 12.27 | 12.41 | 447,184 | +0.01(+0.08%) |
Nov 14, 2012 | 12.44 | 12.49 | 12.35 | 12.40 | 629,021 | -0.10(-0.80%) |
Nov 13, 2012 | 12.37 | 12.54 | 12.37 | 12.50 | 899,105 | +0.00(+0.00%) |
Nov 12, 2012 | 12.53 | 12.57 | 12.48 | 12.50 | 70,922 | -0.08(-0.62%) |
Nov 09, 2012 | 12.55 | 12.67 | 12.51 | 12.58 | 228,801 | +0.09(+0.70%) |
Nov 08, 2012 | 12.36 | 12.53 | 12.35 | 12.49 | 115,905 | +0.20(+1.63%) |
Nov 07, 2012 | 12.36 | 12.36 | 12.20 | 12.29 | 82,087 | +0.01(+0.08%) |
Nov 06, 2012 | 12.27 | 12.31 | 12.19 | 12.28 | 56,721 | -0.06(-0.49%) |
Nov 05, 2012 | 12.33 | 12.42 | 12.33 | 12.34 | 63,191 | +0.07(+0.57%) |
Nov 02, 2012 | 12.29 | 12.36 | 12.26 | 12.27 | 196,114 | -0.06(-0.49%) |
Nov 01, 2012 | 12.35 | 12.40 | 12.25 | 12.33 | 1,093,879 | +0.03(+0.24%) |
Oct 31, 2012 | 12.27 | 12.45 | 12.18 | 12.30 | 502,740 | +0.19(+1.57%) |
Oct 26, 2012 | 12.11 | 12.11 | 12.11 | 0 | +0.10(+0.83%) | |
Oct 25, 2012 | 12.06 | 12.10 | 11.98 | 12.01 | 190,889 | +0.09(+0.76%) |
Oct 24, 2012 | 12.06 | 12.06 | 11.86 | 11.92 | 321,871 | +0.07(+0.59%) |
Oct 23, 2012 | 11.83 | 11.94 | 11.78 | 11.85 | 194,216 | -0.32(-2.63%) |
Oct 19, 2012 | 12.21 | 12.23 | 12.10 | 12.17 | 134,069 | -0.06(-0.49%) |
Oct 18, 2012 | 12.22 | 12.29 | 12.18 | 12.23 | 244,122 | -0.10(-0.81%) |
Oct 17, 2012 | 12.28 | 12.42 | 12.21 | 12.33 | 179,406 | -0.41(-3.22%) |
Oct 16, 2012 | 12.59 | 12.74 | 12.58 | 12.74 | 91,829 | +0.32(+2.58%) |
Oct 15, 2012 | 12.47 | 12.49 | 12.36 | 12.42 | 474,160 | +0.04(+0.32%) |
Oct 12, 2012 | 12.38 | 12.41 | 12.32 | 12.38 | 87,574 | +0.22(+1.81%) |
Oct 11, 2012 | 12.30 | 12.34 | 12.00 | 12.16 | 109,487 | +0.17(+1.42%) |
Oct 10, 2012 | 12.05 | 12.05 | 11.94 | 11.99 | 120,967 | -0.04(-0.33%) |
Oct 09, 2012 | 12.20 | 12.20 | 12.00 | 12.03 | 101,404 | -0.17(-1.39%) |
Oct 08, 2012 | 12.33 | 12.33 | 12.17 | 12.20 | 52,807 | -0.23(-1.85%) |
Oct 06, 2012 | 12.41 | 12.48 | 12.38 | 12.43 | 237,849 | +0.00(+0.00%) |
Oct 05, 2012 | 12.41 | 12.48 | 12.38 | 12.43 | 237,849 | +0.14(+1.14%) |
Oct 04, 2012 | 12.26 | 12.37 | 12.23 | 12.29 | 817,313 | +0.16(+1.32%) |
Oct 03, 2012 | 12.22 | 12.23 | 12.12 | 12.13 | 130,098 | -0.10(-0.82%) |
Oct 02, 2012 | 12.45 | 12.48 | 12.22 | 12.23 | 393,318 | -0.22(-1.77%) |
Oct 01, 2012 | 12.58 | 12.65 | 12.44 | 12.45 | 130,451 | +0.20(+1.63%) |
Sep 28, 2012 | 12.50 | 12.54 | 12.22 | 12.25 | 261,745 | -0.52(-4.07%) |
Sep 27, 2012 | 12.64 | 12.78 | 12.58 | 12.77 | 266,630 | +0.17(+1.35%) |
Sep 26, 2012 | 12.70 | 12.74 | 12.58 | 12.60 | 116,652 | -0.28(-2.17%) |
Sep 25, 2012 | 12.88 | 12.97 | 12.82 | 12.88 | 162,341 | +0.14(+1.10%) |
Sep 24, 2012 | 12.72 | 12.83 | 12.72 | 12.74 | 199,011 | -0.15(-1.16%) |
Sep 21, 2012 | 13.01 | 13.01 | 12.89 | 12.89 | 130,789 | +0.07(+0.55%) |
Sep 20, 2012 | 12.80 | 12.88 | 12.77 | 12.82 | 54,262 | -0.10(-0.77%) |
Sep 19, 2012 | 12.97 | 13.00 | 12.84 | 12.92 | 59,474 | +0.16(+1.25%) |
Sep 18, 2012 | 12.80 | 12.89 | 12.76 | 12.76 | 75,265 | -0.07(-0.55%) |
Sep 17, 2012 | 12.87 | 12.98 | 12.75 | 12.83 | 61,689 | +0.05(+0.39%) |
Sep 14, 2012 | 12.66 | 12.90 | 12.66 | 12.78 | 127,560 | +0.03(+0.24%) |
Sep 13, 2012 | 12.57 | 12.78 | 12.54 | 12.75 | 50,213 | +0.20(+1.59%) |
Sep 12, 2012 | 12.64 | 12.66 | 12.54 | 12.55 | 176,320 | -0.09(-0.71%) |
Sep 11, 2012 | 12.55 | 12.70 | 12.53 | 12.64 | 246,723 | +0.14(+1.12%) |
Sep 10, 2012 | 12.53 | 12.62 | 12.50 | 12.50 | 385,419 | -0.18(-1.42%) |
Sep 07, 2012 | 12.72 | 12.79 | 12.65 | 12.68 | 55,671 | -0.10(-0.78%) |
Sep 06, 2012 | 12.55 | 12.84 | 12.55 | 12.78 | 67,746 | +0.28(+2.24%) |
Sep 05, 2012 | 12.52 | 12.55 | 12.45 | 12.50 | 199,934 | +0.10(+0.81%) |
Sep 04, 2012 | 12.48 | 12.51 | 12.40 | 12.40 | 137,869 | +0.03(+0.24%) |
Aug 31, 2012 | 12.47 | 12.54 | 12.34 | 12.37 | 39,682 | -0.03(-0.24%) |
Aug 30, 2012 | 12.45 | 12.51 | 12.32 | 12.40 | 290,951 | -0.14(-1.12%) |
Aug 29, 2012 | 12.52 | 12.56 | 12.46 | 12.54 | 185,678 | -0.20(-1.57%) |
Aug 27, 2012 | 12.73 | 12.82 | 12.65 | 12.74 | 124,532 | +0.01(+0.08%) |
Aug 24, 2012 | 12.65 | 12.83 | 12.61 | 12.73 | 113,072 | +0.13(+1.03%) |
Aug 23, 2012 | 12.56 | 12.67 | 12.55 | 12.60 | 110,990 | +0.03(+0.24%) |
Aug 22, 2012 | 12.56 | 12.64 | 12.51 | 12.57 | 153,213 | +0.05(+0.40%) |
Aug 21, 2012 | 12.61 | 12.70 | 12.52 | 12.52 | 97,974 | +0.24(+1.95%) |
Aug 20, 2012 | 12.22 | 12.34 | 12.19 | 12.28 | 39,637 | +0.13(+1.07%) |
Aug 17, 2012 | 12.24 | 12.28 | 12.11 | 12.15 | 55,696 | -0.13(-1.06%) |
Aug 16, 2012 | 12.14 | 12.31 | 12.10 | 12.28 | 87,995 | +0.28(+2.33%) |
Aug 15, 2012 | 12.02 | 12.10 | 11.97 | 12.00 | 495,049 | +0.05(+0.42%) |
Aug 14, 2012 | 11.98 | 12.04 | 11.93 | 11.95 | 183,513 | +0.09(+0.76%) |
Aug 13, 2012 | 12.00 | 12.02 | 11.86 | 11.86 | 557,361 | -0.09(-0.75%) |
Aug 11, 2012 | 12.23 | 12.23 | 11.95 | 11.95 | 548,776 | +0.00(+0.00%) |
Aug 10, 2012 | 12.23 | 12.23 | 11.95 | 11.95 | 548,776 | -0.34(-2.77%) |
Aug 09, 2012 | 12.28 | 12.34 | 12.20 | 12.29 | 167,303 | -0.02(-0.16%) |
Aug 08, 2012 | 12.33 | 12.40 | 12.25 | 12.31 | 114,551 | +0.03(+0.24%) |
Aug 07, 2012 | 12.42 | 12.42 | 12.18 | 12.28 | 108,739 | +0.04(+0.33%) |
Aug 06, 2012 | 12.37 | 12.38 | 12.14 | 12.24 | 138,223 | +0.01(+0.08%) |
Aug 03, 2012 | 12.07 | 12.31 | 12.01 | 12.23 | 102,319 | +0.54(+4.62%) |
Aug 02, 2012 | 11.88 | 12.03 | 11.62 | 11.69 | 152,667 | -0.47(-3.87%) |
Aug 01, 2012 | 12.25 | 12.32 | 12.13 | 12.16 | 179,103 | +0.01(+0.08%) |
Jul 31, 2012 | 12.05 | 12.17 | 12.01 | 12.15 | 98,854 | +0.00(+0.00%) |
Jul 30, 2012 | 12.29 | 12.29 | 12.07 | 12.15 | 154,076 | -0.07(-0.57%) |
Jul 27, 2012 | 12.07 | 12.28 | 11.98 | 12.22 | 223,985 | +0.80(+7.01%) |
Jul 26, 2012 | 11.67 | 11.76 | 11.35 | 11.42 | 3,231,248 | +0.09(+0.79%) |
Jul 25, 2012 | 11.41 | 11.46 | 11.29 | 11.33 | 2,901,737 | -0.17(-1.48%) |
Jul 24, 2012 | 11.78 | 11.78 | 11.48 | 11.50 | 1,896,694 | -0.33(-2.79%) |
Jul 23, 2012 | 11.92 | 11.92 | 11.77 | 11.83 | 233,033 | -0.46(-3.74%) |
Jul 20, 2012 | 12.22 | 12.31 | 12.16 | 12.29 | 362,723 | -0.12(-0.97%) |
Jul 19, 2012 | 12.38 | 12.45 | 12.26 | 12.41 | 1,465,813 | +0.00(+0.00%) |
Jul 18, 2012 | 12.46 | 12.46 | 12.31 | 12.41 | 59,266 | +0.09(+0.73%) |
Jul 17, 2012 | 12.14 | 12.37 | 12.14 | 12.32 | 158,197 | +0.20(+1.65%) |
Jul 16, 2012 | 12.10 | 12.20 | 12.05 | 12.12 | 63,368 | +0.00(+0.00%) |
Jul 14, 2012 | 12.16 | 12.18 | 12.05 | 12.12 | 123,567 | +0.00(+0.00%) |
Jul 13, 2012 | 12.16 | 12.18 | 12.05 | 12.12 | 123,567 | +0.04(+0.33%) |
Jul 12, 2012 | 12.05 | 12.08 | 11.87 | 12.08 | 105,201 | +0.05(+0.42%) |
Jul 11, 2012 | 12.18 | 12.18 | 11.96 | 12.03 | 54,072 | -0.10(-0.82%) |
Jul 10, 2012 | 12.35 | 12.38 | 12.12 | 12.13 | 145,349 | -0.02(-0.16%) |
Jul 09, 2012 | 12.17 | 12.19 | 12.10 | 12.15 | 222,596 | +0.00(+0.00%) |
Jul 06, 2012 | 12.26 | 12.31 | 12.15 | 12.15 | 901,801 | -0.15(-1.22%) |
Jul 05, 2012 | 12.36 | 12.37 | 12.28 | 12.30 | 90,924 | -0.31(-2.46%) |
Jul 03, 2012 | 12.45 | 12.69 | 12.35 | 12.61 | 440,510 | +0.21(+1.69%) |
Jul 02, 2012 | 12.42 | 12.46 | 12.33 | 12.40 | 397,813 | +0.02(+0.16%) |
Jun 30, 2012 | 12.29 | 12.47 | 12.28 | 12.38 | 150,974 | +0.00(+0.00%) |
Jun 29, 2012 | 12.29 | 12.47 | 12.28 | 12.38 | 150,974 | +0.50(+4.21%) |
Jun 28, 2012 | 11.80 | 11.88 | 11.70 | 11.88 | 197,770 | +0.10(+0.85%) |
Jun 27, 2012 | 11.82 | 11.87 | 11.77 | 11.78 | 126,642 | -0.03(-0.25%) |
Jun 26, 2012 | 11.70 | 11.82 | 11.69 | 11.81 | 153,043 | +0.11(+0.94%) |
Jun 25, 2012 | 11.65 | 11.73 | 11.55 | 11.70 | 247,677 | -0.27(-2.26%) |
Jun 22, 2012 | 12.03 | 12.09 | 11.93 | 11.97 | 733,016 | +0.15(+1.27%) |
Jun 21, 2012 | 11.93 | 12.04 | 11.81 | 11.82 | 832,401 | -0.33(-2.72%) |
Jun 20, 2012 | 12.08 | 12.23 | 12.08 | 12.15 | 675,412 | -0.22(-1.80%) |
Jun 19, 2012 | 12.50 | 12.50 | 12.09 | 12.37 | 462,736 | -0.74(-5.62%) |
Jun 18, 2012 | 13.08 | 13.17 | 13.02 | 13.11 | 78,232 | -0.16(-1.21%) |
Jun 15, 2012 | 13.15 | 13.27 | 13.12 | 13.27 | 84,212 | +0.05(+0.38%) |
Jun 14, 2012 | 13.11 | 13.30 | 13.07 | 13.22 | 52,334 | +0.12(+0.92%) |
Jun 13, 2012 | 13.02 | 13.16 | 12.97 | 13.10 | 130,575 | +0.13(+1.00%) |
Jun 12, 2012 | 13.02 | 13.02 | 12.81 | 12.97 | 81,733 | +0.13(+1.01%) |
Jun 11, 2012 | 13.08 | 13.08 | 12.84 | 12.84 | 71,498 | +0.01(+0.08%) |
Jun 08, 2012 | 12.80 | 12.90 | 12.65 | 12.83 | 149,055 | +0.13(+1.02%) |
Jun 07, 2012 | 12.92 | 12.92 | 12.50 | 12.70 | 256,568 | -0.20(-1.55%) |
Jun 06, 2012 | 12.73 | 12.92 | 12.68 | 12.90 | 62,404 | +0.23(+1.82%) |
Jun 05, 2012 | 12.64 | 12.74 | 12.61 | 12.67 | 407,244 | +0.10(+0.80%) |
Jun 04, 2012 | 12.64 | 12.73 | 12.54 | 12.57 | 1,566,661 | -0.02(-0.16%) |