Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.13 | 14.13 | 14.09 | 14.10 | 4,202 | -0.05(-0.36%) |
Jan 30, 2013 | 14.15 | 14.15 | 14.15 | 14.15 | 632 | -0.02(-0.11%) |
Jan 29, 2013 | 14.10 | 14.17 | 14.10 | 14.17 | 3,699 | +0.07(+0.47%) |
Jan 28, 2013 | 14.08 | 14.11 | 14.06 | 14.10 | 30,762 | +0.03(+0.18%) |
Jan 25, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 998 | -0.03(-0.23%) |
Jan 24, 2013 | 14.11 | 14.11 | 14.11 | 14.11 | 1,109 | +0.03(+0.23%) |
Jan 23, 2013 | 14.05 | 14.07 | 14.02 | 14.07 | 7,679 | +0.05(+0.33%) |
Jan 22, 2013 | 13.98 | 14.03 | 13.98 | 14.03 | 9,677 | +0.10(+0.72%) |
Jan 18, 2013 | 13.91 | 13.93 | 13.88 | 13.93 | 6,591 | -0.02(-0.12%) |
Jan 17, 2013 | 13.90 | 13.95 | 13.90 | 13.94 | 1,956 | +0.08(+0.59%) |
Jan 16, 2013 | 13.85 | 13.86 | 13.84 | 13.86 | 3,199 | +0.03(+0.20%) |
Jan 15, 2013 | 13.81 | 13.84 | 13.81 | 13.84 | 2,922 | +0.01(+0.06%) |
Jan 14, 2013 | 13.81 | 13.84 | 13.81 | 13.83 | 13,709 | -0.01(-0.08%) |
Jan 11, 2013 | 13.83 | 13.84 | 13.81 | 13.84 | 11,807 | +0.01(+0.09%) |
Jan 10, 2013 | 13.74 | 13.83 | 13.74 | 13.83 | 7,261 | +0.10(+0.76%) |
Jan 09, 2013 | 13.73 | 13.73 | 13.71 | 13.72 | 4,905 | +0.06(+0.43%) |
Jan 08, 2013 | 13.65 | 13.67 | 13.63 | 13.66 | 12,710 | -0.06(-0.43%) |
Jan 07, 2013 | 13.69 | 13.72 | 13.68 | 13.72 | 7,176 | -0.07(-0.48%) |
Jan 04, 2013 | 13.75 | 13.79 | 13.75 | 13.79 | 7,546 | +0.10(+0.71%) |
Jan 03, 2013 | 13.72 | 13.77 | 13.69 | 13.69 | 10,945 | -0.02(-0.14%) |
Jan 02, 2013 | 13.63 | 13.71 | 13.62 | 13.71 | 15,288 | +0.36(+2.73%) |
Dec 31, 2012 | 13.12 | 13.34 | 13.12 | 13.34 | 11,456 | +0.19(+1.42%) |
Dec 28, 2012 | 13.21 | 13.25 | 13.15 | 13.16 | 10,154 | -0.15(-1.10%) |
Dec 27, 2012 | 13.30 | 13.30 | 13.18 | 13.30 | 27,777 | -0.03(-0.24%) |
Dec 26, 2012 | 13.39 | 13.39 | 13.32 | 13.34 | 4,834 | -0.04(-0.30%) |
Dec 24, 2012 | 13.39 | 13.39 | 13.37 | 13.38 | 33,144 | -0.02(-0.14%) |
Dec 21, 2012 | 13.50 | 13.50 | 13.40 | 13.40 | 11,034 | -0.13(-0.99%) |
Dec 20, 2012 | 13.50 | 13.54 | 13.45 | 13.53 | 32,301 | +0.04(+0.30%) |
Dec 19, 2012 | 13.56 | 13.56 | 13.48 | 13.49 | 10,069 | -0.05(-0.34%) |
Dec 18, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 25,853 | +0.15(+1.14%) |
Dec 17, 2012 | 13.31 | 13.38 | 13.31 | 13.38 | 55,267 | +0.15(+1.14%) |
Dec 14, 2012 | 13.27 | 13.27 | 13.23 | 13.23 | 745 | -0.06(-0.44%) |
Dec 13, 2012 | 13.37 | 13.37 | 13.28 | 13.29 | 16,450 | -0.10(-0.74%) |
Dec 12, 2012 | 13.40 | 13.44 | 13.39 | 13.39 | 9,976 | +0.01(+0.10%) |
Dec 11, 2012 | 13.38 | 13.41 | 13.34 | 13.38 | 413,129 | +0.09(+0.69%) |
Dec 10, 2012 | 13.29 | 13.29 | 13.26 | 13.29 | 15,359 | +0.04(+0.28%) |
Dec 07, 2012 | 13.26 | 13.26 | 13.19 | 13.25 | 27,730 | +0.09(+0.71%) |
Dec 05, 2012 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | -0.00(-0.02%) |
Dec 04, 2012 | 13.11 | 13.16 | 13.11 | 13.16 | 9,044 | -0.07(-0.55%) |
Nov 30, 2012 | 13.19 | 13.23 | 13.19 | 13.23 | 2,171 | +0.01(+0.10%) |
Nov 29, 2012 | 13.22 | 13.25 | 13.21 | 13.22 | 10,024 | +0.12(+0.89%) |
Nov 28, 2012 | 13.01 | 13.13 | 12.99 | 13.10 | 17,758 | +0.04(+0.30%) |
Nov 27, 2012 | 13.11 | 13.16 | 13.06 | 13.06 | 7,450 | -0.05(-0.34%) |
Nov 26, 2012 | 13.10 | 13.12 | 13.06 | 13.10 | 12,177 | +0.12(+0.95%) |
Nov 21, 2012 | 12.98 | 12.98 | 12.98 | 12.98 | 1,117 | +0.05(+0.35%) |
Nov 20, 2012 | 12.89 | 12.97 | 12.89 | 12.94 | 5,137 | -0.02(-0.12%) |
Nov 19, 2012 | 12.91 | 12.95 | 12.90 | 12.95 | 8,676 | +0.26(+2.05%) |
Nov 16, 2012 | 12.61 | 12.70 | 12.57 | 12.69 | 8,568 | +0.04(+0.34%) |
Nov 15, 2012 | 12.69 | 12.69 | 12.62 | 12.65 | 5,613 | -0.07(-0.57%) |
Nov 14, 2012 | 12.80 | 12.80 | 12.72 | 12.72 | 1,415 | -0.13(-1.05%) |
Nov 13, 2012 | 12.94 | 12.97 | 12.86 | 12.86 | 13,999 | -0.08(-0.60%) |
Nov 12, 2012 | 12.95 | 12.95 | 12.89 | 12.93 | 5,386 | -0.02(-0.19%) |
Nov 09, 2012 | 12.86 | 12.99 | 12.82 | 12.96 | 12,490 | +0.03(+0.25%) |
Nov 08, 2012 | 13.09 | 13.09 | 12.93 | 12.93 | 7,163 | -0.13(-0.98%) |
Nov 07, 2012 | 13.15 | 13.15 | 13.05 | 13.05 | 15,198 | -0.34(-2.55%) |
Nov 06, 2012 | 13.30 | 13.41 | 13.26 | 13.40 | 6,895 | +0.13(+0.99%) |
Nov 05, 2012 | 13.26 | 13.26 | 13.26 | 13.26 | 1,862 | +0.01(+0.10%) |
Nov 02, 2012 | 13.34 | 13.34 | 13.25 | 13.25 | 1,754 | -0.11(-0.82%) |
Nov 01, 2012 | 13.33 | 13.36 | 13.33 | 13.36 | 5,528 | +0.19(+1.48%) |
Oct 31, 2012 | 13.25 | 13.25 | 13.17 | 13.17 | 4,965 | +0.02(+0.18%) |
Oct 26, 2012 | 13.16 | 13.14 | 13.14 | 13.14 | 2,980 | -0.06(-0.45%) |
Oct 25, 2012 | 13.24 | 13.24 | 13.20 | 13.20 | 4,012 | +0.03(+0.27%) |
Oct 24, 2012 | 13.22 | 13.23 | 13.17 | 13.17 | 6,910 | -0.09(-0.65%) |
Oct 23, 2012 | 13.17 | 13.25 | 13.17 | 13.25 | 3,430 | -0.16(-1.18%) |
Oct 19, 2012 | 13.54 | 13.54 | 13.39 | 13.41 | 14,547 | -0.20(-1.50%) |
Oct 18, 2012 | 13.60 | 13.65 | 13.60 | 13.62 | 16,156 | -0.02(-0.13%) |
Oct 17, 2012 | 13.56 | 13.63 | 13.56 | 13.63 | 47,634 | +0.09(+0.64%) |
Oct 16, 2012 | 13.53 | 13.56 | 13.53 | 13.55 | 3,140 | +0.16(+1.20%) |
Oct 15, 2012 | 13.40 | 13.40 | 13.39 | 13.39 | 1,117 | +0.06(+0.48%) |
Oct 12, 2012 | 13.37 | 13.37 | 13.32 | 13.32 | 3,464 | -0.10(-0.74%) |
Oct 11, 2012 | 13.42 | 13.42 | 13.42 | 13.42 | 1,061 | +0.05(+0.38%) |
Oct 10, 2012 | 13.43 | 13.43 | 13.35 | 13.37 | 4,608 | -0.10(-0.78%) |
Oct 09, 2012 | 13.56 | 13.56 | 13.48 | 13.48 | 4,321 | -0.09(-0.65%) |
Oct 08, 2012 | 13.58 | 13.58 | 13.56 | 13.56 | 105,476 | -0.02(-0.18%) |
Oct 05, 2012 | 13.71 | 13.71 | 13.59 | 13.59 | 8,299 | -0.02(-0.12%) |
Oct 04, 2012 | 13.62 | 13.62 | 13.60 | 13.60 | 2,276 | +0.09(+0.68%) |
Oct 03, 2012 | 13.47 | 13.51 | 13.45 | 13.51 | 2,998 | +0.06(+0.46%) |
Oct 02, 2012 | 13.44 | 13.49 | 13.40 | 13.45 | 9,760 | +0.01(+0.10%) |
Oct 01, 2012 | 13.48 | 13.54 | 13.44 | 13.44 | 7,480 | +0.03(+0.20%) |
Sep 28, 2012 | 13.36 | 13.42 | 13.36 | 13.41 | 13,332 | -0.05(-0.36%) |
Sep 27, 2012 | 13.40 | 13.48 | 13.39 | 13.46 | 7,547 | +0.11(+0.82%) |
Sep 26, 2012 | 13.40 | 13.40 | 13.33 | 13.35 | 5,137 | -0.11(-0.82%) |
Sep 25, 2012 | 13.57 | 13.57 | 13.46 | 13.46 | 912 | -0.11(-0.79%) |
Sep 24, 2012 | 13.52 | 13.58 | 13.52 | 13.57 | 49,124 | -0.02(-0.16%) |
Sep 21, 2012 | 13.68 | 13.68 | 13.59 | 13.59 | 11,068 | +0.01(+0.06%) |
Sep 20, 2012 | 13.53 | 13.60 | 13.50 | 13.58 | 13,113 | -0.02(-0.12%) |
Sep 19, 2012 | 13.67 | 13.67 | 13.57 | 13.60 | 23,639 | +0.02(+0.12%) |
Sep 18, 2012 | 13.59 | 13.60 | 13.56 | 13.58 | 23,856 | -0.03(-0.24%) |
Sep 17, 2012 | 13.66 | 13.66 | 13.60 | 13.61 | 17,391 | -0.03(-0.23%) |
Sep 14, 2012 | 13.68 | 13.71 | 13.64 | 13.64 | 94,865 | +0.07(+0.53%) |
Sep 13, 2012 | 13.38 | 13.60 | 13.38 | 13.57 | 242,572 | +0.20(+1.52%) |
Sep 12, 2012 | 13.38 | 13.38 | 13.37 | 13.37 | 2,696 | +0.04(+0.28%) |
Sep 11, 2012 | 13.36 | 13.36 | 13.32 | 13.33 | 364,939 | +0.01(+0.08%) |
Sep 10, 2012 | 13.35 | 13.35 | 13.32 | 13.32 | 2,468 | +0.04(+0.32%) |
Sep 06, 2012 | 13.29 | 13.28 | 13.28 | 13.28 | 6,367 | +0.26(+2.01%) |
Sep 05, 2012 | 13.04 | 13.05 | 13.02 | 13.02 | 13,649 | -0.01(-0.06%) |
Sep 04, 2012 | 12.99 | 13.07 | 12.98 | 13.03 | 74,417 | -0.03(-0.23%) |
Aug 31, 2012 | 13.12 | 13.12 | 13.04 | 13.05 | 4,333 | +0.08(+0.62%) |
Aug 30, 2012 | 12.98 | 13.00 | 12.97 | 12.97 | 8,128 | -0.10(-0.76%) |
Aug 29, 2012 | 13.07 | 13.11 | 13.07 | 13.07 | 83,748 | -0.01(-0.04%) |
Aug 27, 2012 | 13.12 | 13.12 | 13.06 | 13.08 | 14,387 | +0.02(+0.16%) |
Aug 24, 2012 | 12.97 | 13.06 | 12.97 | 13.06 | 2,996 | +0.05(+0.39%) |
Aug 23, 2012 | 13.07 | 13.07 | 13.01 | 13.01 | 7,502 | -0.10(-0.80%) |
Aug 22, 2012 | 13.11 | 13.12 | 13.06 | 13.11 | 32,299 | -0.12(-0.92%) |
Aug 21, 2012 | 13.18 | 13.23 | 13.18 | 13.23 | 5,468 | +0.09(+0.65%) |
Aug 20, 2012 | 13.14 | 13.16 | 13.12 | 13.15 | 10,589 | -0.00(-0.02%) |
Aug 17, 2012 | 13.15 | 13.15 | 13.14 | 13.15 | 5,626 | +0.04(+0.29%) |
Aug 16, 2012 | 13.11 | 13.15 | 13.10 | 13.11 | 59,067 | +0.06(+0.49%) |
Aug 15, 2012 | 13.04 | 13.05 | 13.04 | 13.05 | 2,895 | +0.04(+0.29%) |
Aug 14, 2012 | 13.10 | 13.10 | 13.01 | 13.01 | 7,109 | +0.00(+0.00%) |
Aug 13, 2012 | 13.00 | 13.03 | 12.98 | 13.01 | 3,771 | -0.01(-0.06%) |
Aug 10, 2012 | 12.98 | 13.03 | 12.98 | 13.02 | 80,234 | +0.01(+0.10%) |
Aug 09, 2012 | 13.03 | 13.03 | 13.01 | 13.01 | 3,191 | -0.01(-0.08%) |
Aug 08, 2012 | 12.99 | 13.02 | 12.99 | 13.02 | 2,060 | +0.04(+0.29%) |
Aug 07, 2012 | 12.95 | 13.01 | 12.95 | 12.98 | 48,650 | +0.03(+0.25%) |
Aug 06, 2012 | 12.92 | 12.95 | 12.92 | 12.95 | 102,226 | +0.06(+0.50%) |
Aug 03, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 2,037 | +0.23(+1.83%) |
Aug 02, 2012 | 12.63 | 12.65 | 12.63 | 12.65 | 3,191 | -0.05(-0.37%) |
Aug 01, 2012 | 12.80 | 12.80 | 12.70 | 12.70 | 110,215 | -0.07(-0.52%) |
Jul 31, 2012 | 12.83 | 12.83 | 12.77 | 12.77 | 5,124 | -0.01(-0.10%) |
Jul 30, 2012 | 12.78 | 12.78 | 12.78 | 12.78 | 1,535 | -0.00(-0.01%) |
Jul 27, 2012 | 12.68 | 12.81 | 12.64 | 12.78 | 21,313 | +0.21(+1.65%) |
Jul 26, 2012 | 12.59 | 12.59 | 12.54 | 12.57 | 1,254 | +0.22(+1.77%) |
Jul 25, 2012 | 12.39 | 12.39 | 12.36 | 12.36 | 1,326 | -0.01(-0.07%) |
Jul 24, 2012 | 12.42 | 12.42 | 12.30 | 12.36 | 8,042 | -0.11(-0.86%) |
Jul 23, 2012 | 12.44 | 12.47 | 12.40 | 12.47 | 4,502 | -0.16(-1.28%) |
Jul 20, 2012 | 12.67 | 12.67 | 12.63 | 12.63 | 1,940 | -0.09(-0.72%) |
Jul 19, 2012 | 12.72 | 12.72 | 12.72 | 12.72 | 1,206 | +0.02(+0.17%) |
Jul 18, 2012 | 12.69 | 12.74 | 12.69 | 12.70 | 12,076 | +0.15(+1.17%) |
Jul 17, 2012 | 12.61 | 12.61 | 12.48 | 12.56 | 4,502 | +0.02(+0.16%) |
Jul 16, 2012 | 12.50 | 12.54 | 12.50 | 12.54 | 3,408 | -0.01(-0.12%) |
Jul 13, 2012 | 12.47 | 12.55 | 12.47 | 12.55 | 13,267 | +0.17(+1.38%) |
Jul 12, 2012 | 12.39 | 12.39 | 12.38 | 12.38 | 1,895 | -0.01(-0.06%) |
Jul 11, 2012 | 12.39 | 12.39 | 12.39 | 12.39 | 374 | -0.11(-0.90%) |
Jul 09, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 749 | +0.01(+0.04%) |
Jul 06, 2012 | 12.51 | 12.51 | 12.49 | 12.49 | 8,079 | -0.19(-1.47%) |
Jul 05, 2012 | 12.68 | 12.73 | 12.68 | 12.68 | 16,548 | -0.04(-0.34%) |
Jul 03, 2012 | 12.73 | 12.73 | 12.72 | 12.72 | 2,142 | +0.12(+0.95%) |
Jul 02, 2012 | 12.63 | 12.65 | 12.56 | 12.60 | 10,274 | +0.02(+0.17%) |
Jun 29, 2012 | 12.49 | 12.58 | 12.49 | 12.58 | 45,323 | +0.27(+2.21%) |
Jun 28, 2012 | 12.23 | 12.31 | 12.18 | 12.31 | 41,417 | -0.03(-0.27%) |
Jun 27, 2012 | 12.35 | 12.36 | 12.33 | 12.34 | 7,270 | +0.10(+0.78%) |
Jun 26, 2012 | 12.22 | 12.25 | 12.16 | 12.25 | 23,268 | +0.08(+0.69%) |
Jun 25, 2012 | 12.24 | 12.24 | 12.14 | 12.16 | 4,303 | -0.21(-1.67%) |
Jun 22, 2012 | 12.37 | 12.37 | 12.36 | 12.37 | 15,960 | -0.10(-0.79%) |
Jun 21, 2012 | 12.47 | 12.47 | 12.47 | 12.47 | 3,765 | -0.09(-0.68%) |
Jun 20, 2012 | 12.59 | 12.60 | 12.55 | 12.55 | 5,080 | -0.04(-0.34%) |
Jun 19, 2012 | 12.58 | 12.63 | 12.58 | 12.60 | 2,583 | +0.16(+1.28%) |
Jun 18, 2012 | 12.40 | 12.47 | 12.40 | 12.44 | 3,506 | +0.01(+0.09%) |
Jun 15, 2012 | 12.40 | 12.43 | 12.40 | 12.43 | 5,272 | +0.12(+0.95%) |
Jun 14, 2012 | 12.23 | 12.33 | 12.19 | 12.31 | 35,859 | +0.06(+0.52%) |
Jun 12, 2012 | 12.17 | 12.25 | 12.25 | 12.25 | 5,272 | +0.08(+0.66%) |
Jun 11, 2012 | 12.26 | 12.26 | 12.17 | 12.17 | 25,401 | -0.10(-0.79%) |
Jun 08, 2012 | 12.26 | 12.26 | 12.26 | 12.26 | 376 | +0.08(+0.70%) |
Jun 07, 2012 | 12.19 | 12.25 | 12.18 | 12.18 | 110,961 | +0.02(+0.18%) |
Jun 06, 2012 | 11.98 | 12.16 | 11.98 | 12.16 | 17,888 | +0.28(+2.32%) |
Jun 05, 2012 | 11.79 | 11.89 | 11.79 | 11.88 | 4,541 | +0.07(+0.56%) |
Jun 04, 2012 | 11.77 | 11.83 | 11.71 | 11.81 | 31,140 | -0.03(-0.27%) |
Jun 01, 2012 | 11.95 | 11.95 | 11.85 | 11.85 | 5,573 | -0.28(-2.27%) |
May 31, 2012 | 12.10 | 12.16 | 12.10 | 12.12 | 5,389 | -0.06(-0.51%) |
May 30, 2012 | 12.16 | 12.18 | 12.16 | 12.18 | 1,303 | -0.15(-1.23%) |
May 29, 2012 | 12.33 | 12.33 | 12.28 | 12.33 | 22,882 | +0.12(+0.95%) |
May 25, 2012 | 12.23 | 12.23 | 12.22 | 12.22 | 2,956 | -0.02(-0.18%) |
May 24, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 843 | +0.04(+0.34%) |
May 23, 2012 | 12.08 | 12.20 | 12.02 | 12.20 | 22,433 | +0.06(+0.48%) |
May 22, 2012 | 12.20 | 12.27 | 12.14 | 12.14 | 7,765 | -0.02(-0.15%) |
May 21, 2012 | 12.00 | 12.16 | 12.00 | 12.16 | 15,395 | +0.17(+1.45%) |
May 18, 2012 | 12.14 | 12.14 | 11.98 | 11.98 | 19,236 | -0.17(-1.43%) |
May 17, 2012 | 12.26 | 12.26 | 12.14 | 12.16 | 8,443 | -0.11(-0.93%) |
May 16, 2012 | 12.36 | 12.36 | 12.27 | 12.27 | 7,490 | -0.12(-0.95%) |
May 15, 2012 | 12.42 | 12.44 | 12.38 | 12.39 | 6,157 | -0.03(-0.21%) |
May 14, 2012 | 12.42 | 12.45 | 12.37 | 12.42 | 13,482 | -0.16(-1.29%) |
May 11, 2012 | 12.64 | 12.64 | 12.57 | 12.58 | 2,210 | -0.03(-0.23%) |
May 10, 2012 | 12.65 | 12.66 | 12.61 | 12.61 | 23,149 | +0.04(+0.30%) |
May 09, 2012 | 12.51 | 12.60 | 12.51 | 12.57 | 2,613 | -0.07(-0.53%) |
May 08, 2012 | 12.62 | 12.64 | 12.55 | 12.64 | 6,767 | -0.08(-0.65%) |
May 07, 2012 | 12.68 | 12.72 | 12.68 | 12.72 | 10,217 | +0.00(+0.00%) |
May 04, 2012 | 12.71 | 12.72 | 12.71 | 12.72 | 1,559 | -0.17(-1.32%) |
May 03, 2012 | 12.89 | 12.90 | 12.88 | 12.89 | 5,230 | -0.12(-0.94%) |
May 02, 2012 | 12.98 | 13.01 | 12.97 | 13.01 | 4,357 | -0.11(-0.83%) |
May 01, 2012 | 12.96 | 13.13 | 12.73 | 13.12 | 14,348 | +0.16(+1.23%) |
Apr 30, 2012 | 12.99 | 12.99 | 12.95 | 12.96 | 8,416 | -0.08(-0.58%) |
Apr 27, 2012 | 13.07 | 13.07 | 13.02 | 13.04 | 4,940 | +0.00(+0.01%) |
Apr 26, 2012 | 12.96 | 13.04 | 12.96 | 13.04 | 6,481 | +0.10(+0.78%) |
Apr 25, 2012 | 12.89 | 12.93 | 12.88 | 12.93 | 15,071 | +0.16(+1.25%) |
Apr 24, 2012 | 12.73 | 12.79 | 12.73 | 12.77 | 12,081 | +0.04(+0.31%) |
Apr 23, 2012 | 12.67 | 12.73 | 12.65 | 12.73 | 18,509 | -0.10(-0.75%) |
Apr 20, 2012 | 12.91 | 12.91 | 12.83 | 12.83 | 8,149 | +0.06(+0.47%) |
Apr 19, 2012 | 12.91 | 12.91 | 12.77 | 12.77 | 10,356 | -0.15(-1.13%) |
Apr 18, 2012 | 12.87 | 12.94 | 12.87 | 12.92 | 26,331 | +0.03(+0.20%) |
Apr 17, 2012 | 12.86 | 12.89 | 12.83 | 12.89 | 5,705 | +0.11(+0.89%) |
Apr 16, 2012 | 12.75 | 12.78 | 12.73 | 12.78 | 6,296 | +0.02(+0.17%) |
Apr 13, 2012 | 12.82 | 12.82 | 12.76 | 12.76 | 10,853 | -0.14(-1.09%) |
Apr 12, 2012 | 12.74 | 12.92 | 12.74 | 12.90 | 14,386 | +0.14(+1.10%) |
Apr 11, 2012 | 12.75 | 12.77 | 12.74 | 12.76 | 24,350 | +0.09(+0.71%) |
Apr 10, 2012 | 12.80 | 12.80 | 12.65 | 12.67 | 12,088 | -0.22(-1.67%) |
Apr 09, 2012 | 12.84 | 12.88 | 12.81 | 12.88 | 12,578 | -0.14(-1.08%) |
Apr 05, 2012 | 13.02 | 13.06 | 13.00 | 13.02 | 11,109 | -0.03(-0.22%) |
Apr 04, 2012 | 13.00 | 13.05 | 13.00 | 13.05 | 8,936 | -0.10(-0.75%) |
Apr 03, 2012 | 13.20 | 13.21 | 13.10 | 13.15 | 21,315 | -0.08(-0.62%) |
Apr 02, 2012 | 13.11 | 13.27 | 13.11 | 13.23 | 11,580 | +0.11(+0.81%) |
Mar 30, 2012 | 13.15 | 13.15 | 13.07 | 13.12 | 33,735 | +0.06(+0.49%) |
Mar 29, 2012 | 13.01 | 13.09 | 12.96 | 13.06 | 24,701 | -0.02(-0.12%) |
Mar 28, 2012 | 13.07 | 13.08 | 13.05 | 13.08 | 9,588 | -0.12(-0.91%) |
Mar 27, 2012 | 13.24 | 13.24 | 13.20 | 13.20 | 44,766 | +0.18(+1.40%) |
Mar 23, 2012 | 13.04 | 13.02 | 13.02 | 13.02 | 12,855 | +0.05(+0.37%) |
Mar 22, 2012 | 12.98 | 13.00 | 12.96 | 12.97 | 12,685 | -0.14(-1.07%) |
Mar 21, 2012 | 13.13 | 13.13 | 13.11 | 13.11 | 4,730 | +0.00(+0.02%) |
Mar 20, 2012 | 13.09 | 13.12 | 13.08 | 13.11 | 10,738 | -0.08(-0.60%) |
Mar 19, 2012 | 13.19 | 13.19 | 13.17 | 13.18 | 4,771 | +0.08(+0.61%) |
Mar 16, 2012 | 13.11 | 13.12 | 13.09 | 13.10 | 8,242 | +0.02(+0.14%) |
Mar 15, 2012 | 13.02 | 13.09 | 13.02 | 13.09 | 6,953 | +0.07(+0.57%) |
Mar 14, 2012 | 13.03 | 13.03 | 12.98 | 13.01 | 15,891 | +0.06(+0.45%) |
Mar 13, 2012 | 12.87 | 12.95 | 12.85 | 12.95 | 6,745 | +0.18(+1.39%) |
Mar 12, 2012 | 12.81 | 12.81 | 12.74 | 12.78 | 12,386 | -0.01(-0.06%) |
Mar 09, 2012 | 12.82 | 12.82 | 12.76 | 12.78 | 5,936 | +0.06(+0.46%) |
Mar 08, 2012 | 12.70 | 12.73 | 12.70 | 12.73 | 2,416 | +0.12(+0.94%) |
Mar 07, 2012 | 12.62 | 12.62 | 12.60 | 12.61 | 10,303 | +0.09(+0.74%) |
Mar 06, 2012 | 12.59 | 12.59 | 12.50 | 12.52 | 18,292 | -0.22(-1.72%) |
Mar 05, 2012 | 12.77 | 12.77 | 12.70 | 12.73 | 12,118 | -0.04(-0.29%) |
Mar 02, 2012 | 12.78 | 12.79 | 12.77 | 12.77 | 17,044 | -0.05(-0.41%) |
Mar 01, 2012 | 12.81 | 12.82 | 12.80 | 12.82 | 1,890 | +0.06(+0.45%) |
Feb 29, 2012 | 12.84 | 12.84 | 12.76 | 12.77 | 7,645 | -0.03(-0.26%) |
Feb 28, 2012 | 12.79 | 12.80 | 12.79 | 12.80 | 6,790 | +0.05(+0.37%) |
Feb 27, 2012 | 12.66 | 12.75 | 12.62 | 12.75 | 5,735 | +0.03(+0.27%) |
Feb 24, 2012 | 12.77 | 12.77 | 12.70 | 12.72 | 13,070 | +0.02(+0.17%) |
Feb 23, 2012 | 12.69 | 12.72 | 12.67 | 12.70 | 24,682 | +0.02(+0.17%) |
Feb 22, 2012 | 12.68 | 12.68 | 12.68 | 12.68 | 472 | +0.00(+0.00%) |
Feb 21, 2012 | 12.71 | 12.76 | 12.68 | 12.68 | 23,086 | -0.04(-0.29%) |
Feb 17, 2012 | 12.73 | 12.73 | 12.67 | 12.71 | 2,714 | +0.06(+0.48%) |
Feb 16, 2012 | 12.62 | 12.68 | 12.62 | 12.65 | 8,734 | +0.13(+1.03%) |
Feb 15, 2012 | 12.62 | 12.63 | 12.49 | 12.52 | 13,218 | +0.02(+0.19%) |
Feb 14, 2012 | 12.54 | 12.54 | 12.49 | 12.50 | 11,252 | -0.08(-0.65%) |
Feb 13, 2012 | 12.52 | 12.58 | 12.51 | 12.58 | 19,857 | +0.11(+0.89%) |
Feb 10, 2012 | 12.59 | 12.59 | 12.47 | 12.47 | 31,431 | -0.15(-1.15%) |
Feb 09, 2012 | 12.61 | 12.62 | 12.57 | 12.62 | 14,534 | +0.04(+0.35%) |
Feb 08, 2012 | 12.57 | 12.60 | 12.51 | 12.57 | 5,614 | +0.05(+0.39%) |
Feb 07, 2012 | 12.50 | 12.55 | 12.47 | 12.52 | 7,051 | +0.01(+0.06%) |
Feb 06, 2012 | 12.50 | 12.54 | 12.47 | 12.52 | 193,406 | +0.01(+0.07%) |
Feb 03, 2012 | 12.51 | 12.51 | 12.50 | 12.51 | 5,958 | +0.19(+1.52%) |
Feb 02, 2012 | 12.36 | 12.36 | 12.31 | 12.32 | 32,940 | +0.03(+0.26%) |