Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.95 | 13.12 | 12.82 | 13.09 | 67,373 | +0.09(+0.71%) |
Feb 27, 2013 | 12.83 | 13.15 | 12.79 | 12.99 | 45,035 | +0.15(+1.20%) |
Feb 26, 2013 | 12.74 | 12.92 | 12.72 | 12.84 | 26,361 | +0.15(+1.15%) |
Feb 25, 2013 | 13.11 | 13.12 | 12.65 | 12.69 | 47,776 | -0.37(-2.82%) |
Feb 22, 2013 | 13.02 | 13.11 | 12.89 | 13.06 | 19,769 | +0.12(+0.95%) |
Feb 21, 2013 | 12.92 | 13.06 | 12.73 | 12.94 | 23,908 | -0.01(-0.06%) |
Feb 20, 2013 | 13.06 | 13.12 | 12.92 | 12.95 | 50,311 | -0.15(-1.11%) |
Feb 19, 2013 | 13.02 | 13.09 | 12.90 | 13.09 | 39,770 | +0.08(+0.65%) |
Feb 15, 2013 | 13.04 | 13.04 | 12.84 | 13.01 | 33,875 | +0.08(+0.59%) |
Feb 14, 2013 | 12.90 | 12.95 | 12.81 | 12.93 | 37,940 | +0.02(+0.12%) |
Feb 13, 2013 | 12.80 | 12.94 | 12.80 | 12.92 | 12,563 | +0.12(+0.90%) |
Feb 12, 2013 | 12.73 | 12.84 | 12.69 | 12.80 | 14,099 | +0.10(+0.79%) |
Feb 11, 2013 | 12.83 | 12.92 | 12.57 | 12.70 | 29,977 | -0.18(-1.37%) |
Feb 08, 2013 | 12.76 | 12.95 | 12.76 | 12.88 | 15,595 | +0.17(+1.33%) |
Feb 07, 2013 | 12.73 | 12.82 | 12.63 | 12.71 | 34,946 | -0.02(-0.18%) |
Feb 06, 2013 | 12.63 | 12.82 | 12.63 | 12.73 | 54,096 | -0.05(-0.36%) |
Feb 04, 2013 | 12.82 | 12.97 | 12.64 | 12.78 | 43,838 | -0.14(-1.07%) |
Feb 01, 2013 | 12.69 | 13.04 | 12.67 | 12.92 | 121,170 | +0.27(+2.12%) |
Jan 31, 2013 | 12.52 | 12.87 | 12.49 | 12.65 | 53,481 | +0.13(+1.04%) |
Jan 30, 2013 | 13.03 | 13.05 | 12.45 | 12.52 | 42,463 | -0.57(-4.34%) |
Jan 29, 2013 | 12.86 | 13.17 | 12.78 | 13.09 | 37,616 | +0.14(+1.07%) |
Jan 28, 2013 | 12.75 | 12.97 | 12.67 | 12.95 | 36,081 | +0.25(+1.93%) |
Jan 25, 2013 | 12.89 | 12.89 | 12.66 | 12.70 | 158,372 | -0.11(-0.84%) |
Jan 24, 2013 | 12.86 | 13.10 | 12.73 | 12.81 | 57,576 | +0.01(+0.06%) |
Jan 23, 2013 | 13.09 | 13.09 | 12.79 | 12.80 | 30,834 | -0.31(-2.40%) |
Jan 22, 2013 | 13.13 | 13.20 | 13.00 | 13.12 | 32,663 | -0.05(-0.35%) |
Jan 18, 2013 | 12.79 | 13.37 | 12.75 | 13.16 | 153,340 | +0.33(+2.57%) |
Jan 17, 2013 | 12.99 | 13.04 | 12.82 | 12.83 | 29,476 | -0.12(-0.95%) |
Jan 16, 2013 | 12.97 | 13.22 | 12.79 | 12.96 | 32,799 | -0.01(-0.06%) |
Jan 15, 2013 | 12.69 | 12.99 | 12.69 | 12.96 | 17,804 | +0.23(+1.81%) |
Jan 14, 2013 | 12.68 | 12.80 | 12.66 | 12.73 | 13,681 | -0.04(-0.30%) |
Jan 11, 2013 | 13.08 | 13.08 | 12.77 | 12.77 | 31,680 | -0.28(-2.18%) |
Jan 10, 2013 | 13.10 | 13.12 | 12.67 | 13.05 | 51,377 | +0.02(+0.18%) |
Jan 09, 2013 | 13.10 | 13.19 | 12.66 | 13.03 | 19,206 | -0.01(-0.06%) |
Jan 08, 2013 | 13.05 | 13.09 | 12.84 | 13.04 | 27,876 | +0.01(+0.06%) |
Jan 07, 2013 | 13.14 | 13.43 | 12.96 | 13.03 | 31,144 | -0.25(-1.91%) |
Jan 04, 2013 | 13.45 | 13.51 | 13.20 | 13.29 | 73,513 | -0.07(-0.52%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.07 | 13.35 | 22,064 | +0.06(+0.46%) |
Jan 02, 2013 | 13.12 | 13.30 | 12.56 | 13.29 | 141,945 | +0.46(+3.59%) |
Dec 31, 2012 | 12.51 | 12.85 | 12.17 | 12.83 | 21,249 | +0.37(+2.96%) |
Dec 28, 2012 | 12.64 | 12.64 | 12.37 | 12.46 | 26,184 | -0.25(-1.99%) |
Dec 27, 2012 | 12.46 | 12.75 | 11.92 | 12.72 | 26,244 | +0.25(+1.97%) |
Dec 26, 2012 | 12.72 | 12.92 | 12.09 | 12.47 | 37,107 | -0.18(-1.46%) |
Dec 24, 2012 | 13.09 | 13.22 | 12.55 | 12.66 | 19,513 | -0.38(-2.94%) |
Dec 21, 2012 | 13.25 | 13.30 | 12.49 | 13.04 | 135,983 | -0.12(-0.87%) |
Dec 20, 2012 | 12.60 | 13.18 | 12.57 | 13.15 | 25,476 | +0.53(+4.19%) |
Dec 19, 2012 | 12.70 | 12.74 | 12.55 | 12.63 | 38,482 | -0.08(-0.66%) |
Dec 18, 2012 | 12.67 | 12.72 | 12.56 | 12.71 | 45,862 | +0.09(+0.73%) |
Dec 17, 2012 | 12.33 | 12.67 | 12.17 | 12.62 | 34,201 | +0.32(+2.61%) |
Dec 14, 2012 | 12.43 | 12.60 | 12.27 | 12.30 | 29,314 | -0.20(-1.59%) |
Dec 13, 2012 | 12.46 | 12.58 | 12.43 | 12.50 | 12,848 | +0.08(+0.68%) |
Dec 12, 2012 | 12.57 | 12.66 | 12.38 | 12.41 | 21,751 | -0.18(-1.40%) |
Dec 11, 2012 | 12.36 | 12.73 | 12.21 | 12.59 | 32,437 | +0.28(+2.30%) |
Dec 10, 2012 | 12.35 | 12.41 | 11.98 | 12.30 | 100,501 | -0.06(-0.49%) |
Dec 07, 2012 | 12.50 | 12.59 | 12.24 | 12.37 | 15,346 | -0.05(-0.43%) |
Dec 06, 2012 | 12.35 | 12.54 | 12.08 | 12.42 | 14,273 | +0.02(+0.18%) |
Dec 05, 2012 | 12.29 | 12.52 | 11.99 | 12.40 | 15,070 | +0.18(+1.50%) |
Dec 04, 2012 | 12.11 | 12.34 | 11.89 | 12.21 | 25,707 | +0.09(+0.76%) |
Nov 30, 2012 | 12.12 | 12.29 | 11.69 | 12.12 | 90,581 | +0.05(+0.38%) |
Nov 29, 2012 | 11.93 | 12.14 | 11.68 | 12.08 | 26,461 | +0.25(+2.13%) |
Nov 28, 2012 | 11.62 | 11.83 | 11.51 | 11.82 | 20,216 | +0.14(+1.18%) |
Nov 27, 2012 | 11.96 | 12.10 | 11.69 | 11.69 | 20,399 | -0.30(-2.48%) |
Nov 26, 2012 | 11.97 | 12.09 | 11.79 | 11.98 | 11,556 | -0.04(-0.32%) |
Nov 23, 2012 | 11.94 | 12.02 | 11.82 | 12.02 | 12,105 | +0.14(+1.16%) |
Nov 21, 2012 | 11.82 | 11.90 | 11.79 | 11.88 | 7,975 | +0.15(+1.30%) |
Nov 20, 2012 | 11.63 | 11.85 | 11.60 | 11.73 | 16,695 | +0.05(+0.46%) |
Nov 19, 2012 | 11.40 | 11.90 | 11.33 | 11.68 | 33,710 | +0.40(+3.52%) |
Nov 16, 2012 | 11.33 | 11.44 | 11.21 | 11.28 | 35,984 | -0.09(-0.81%) |
Nov 15, 2012 | 11.30 | 11.45 | 11.30 | 11.37 | 20,086 | +0.13(+1.15%) |
Nov 14, 2012 | 11.52 | 11.52 | 11.24 | 11.24 | 34,927 | -0.29(-2.51%) |
Nov 13, 2012 | 11.98 | 12.10 | 11.34 | 11.53 | 44,792 | -0.37(-3.14%) |
Nov 12, 2012 | 12.34 | 12.34 | 11.60 | 11.91 | 12,816 | +0.03(+0.26%) |
Nov 09, 2012 | 11.75 | 12.01 | 11.50 | 11.88 | 19,224 | +0.10(+0.84%) |
Nov 08, 2012 | 11.96 | 12.15 | 11.78 | 11.78 | 26,704 | -0.16(-1.34%) |
Nov 07, 2012 | 12.56 | 12.56 | 11.78 | 11.94 | 78,274 | -0.75(-5.90%) |
Nov 06, 2012 | 12.52 | 12.79 | 12.40 | 12.69 | 10,597 | +0.20(+1.59%) |
Nov 05, 2012 | 12.40 | 12.93 | 12.34 | 12.49 | 22,795 | -0.14(-1.09%) |
Nov 02, 2012 | 12.83 | 12.83 | 12.35 | 12.62 | 52,901 | -0.12(-0.96%) |
Nov 01, 2012 | 12.86 | 13.03 | 12.55 | 12.75 | 51,650 | -0.08(-0.60%) |
Oct 31, 2012 | 12.21 | 12.98 | 12.07 | 12.82 | 109,584 | +0.62(+5.07%) |
Oct 26, 2012 | 12.39 | 12.21 | 12.21 | 12.21 | 30,656 | -0.15(-1.17%) |
Oct 25, 2012 | 12.27 | 12.37 | 12.21 | 12.35 | 13,873 | +0.17(+1.38%) |
Oct 24, 2012 | 12.14 | 12.27 | 11.91 | 12.18 | 50,162 | +0.06(+0.50%) |
Oct 23, 2012 | 12.03 | 12.19 | 11.69 | 12.12 | 41,133 | +0.21(+1.73%) |
Oct 19, 2012 | 11.77 | 12.00 | 11.67 | 11.92 | 66,345 | +0.05(+0.45%) |
Oct 18, 2012 | 12.13 | 12.24 | 11.80 | 11.86 | 24,534 | -0.31(-2.57%) |
Oct 17, 2012 | 12.15 | 12.31 | 11.98 | 12.17 | 14,843 | +0.02(+0.19%) |
Oct 16, 2012 | 12.43 | 12.57 | 12.11 | 12.15 | 100,338 | -0.21(-1.73%) |
Oct 15, 2012 | 12.25 | 12.37 | 12.23 | 12.37 | 18,250 | +0.17(+1.38%) |
Oct 12, 2012 | 12.27 | 12.37 | 12.07 | 12.20 | 40,881 | -0.10(-0.81%) |
Oct 11, 2012 | 12.61 | 12.66 | 12.21 | 12.30 | 28,277 | -0.23(-1.83%) |
Oct 10, 2012 | 12.34 | 12.55 | 12.34 | 12.53 | 61,932 | +0.24(+1.99%) |
Oct 09, 2012 | 12.43 | 12.45 | 12.28 | 12.28 | 11,851 | -0.16(-1.29%) |
Oct 08, 2012 | 12.24 | 12.51 | 12.24 | 12.44 | 51,469 | +0.12(+0.99%) |
Oct 05, 2012 | 12.20 | 12.46 | 12.20 | 12.32 | 31,089 | +0.11(+0.87%) |
Oct 04, 2012 | 12.43 | 12.43 | 12.18 | 12.21 | 42,770 | -0.14(-1.11%) |
Oct 03, 2012 | 12.37 | 12.47 | 12.25 | 12.35 | 19,247 | +0.01(+0.06%) |
Oct 02, 2012 | 12.54 | 12.63 | 12.30 | 12.34 | 35,271 | -0.15(-1.22%) |
Oct 01, 2012 | 12.66 | 12.76 | 11.95 | 12.50 | 25,427 | -0.12(-0.97%) |
Sep 28, 2012 | 12.76 | 12.88 | 12.59 | 12.62 | 64,261 | -0.21(-1.67%) |
Sep 27, 2012 | 12.77 | 13.00 | 12.69 | 12.83 | 29,308 | +0.17(+1.33%) |
Sep 26, 2012 | 12.76 | 12.81 | 12.62 | 12.66 | 46,772 | -0.02(-0.18%) |
Sep 25, 2012 | 12.70 | 13.07 | 12.64 | 12.69 | 46,572 | +0.07(+0.54%) |
Sep 24, 2012 | 12.67 | 12.88 | 12.41 | 12.62 | 130,421 | -0.05(-0.42%) |
Sep 21, 2012 | 12.66 | 12.90 | 12.38 | 12.67 | 105,306 | +0.24(+1.90%) |
Sep 20, 2012 | 12.43 | 12.51 | 12.16 | 12.43 | 13,648 | -0.09(-0.73%) |
Sep 19, 2012 | 12.69 | 12.69 | 12.47 | 12.53 | 21,777 | -0.10(-0.79%) |
Sep 18, 2012 | 12.34 | 12.69 | 12.28 | 12.62 | 35,237 | +0.04(+0.30%) |
Sep 17, 2012 | 12.39 | 12.62 | 12.38 | 12.59 | 30,041 | +0.08(+0.67%) |
Sep 14, 2012 | 12.64 | 12.80 | 12.33 | 12.50 | 56,556 | -0.05(-0.36%) |
Sep 13, 2012 | 12.40 | 12.88 | 12.35 | 12.55 | 58,035 | +0.14(+1.17%) |
Sep 12, 2012 | 12.30 | 12.44 | 12.13 | 12.40 | 22,788 | +0.10(+0.80%) |
Sep 11, 2012 | 12.41 | 12.41 | 12.21 | 12.30 | 31,032 | +0.02(+0.19%) |
Sep 10, 2012 | 12.36 | 12.47 | 12.28 | 12.28 | 13,386 | -0.05(-0.37%) |
Sep 07, 2012 | 12.33 | 12.49 | 12.05 | 12.33 | 38,564 | +0.05(+0.43%) |
Sep 06, 2012 | 11.65 | 12.30 | 11.61 | 12.27 | 86,647 | +0.68(+5.82%) |
Sep 05, 2012 | 11.65 | 11.72 | 11.44 | 11.60 | 90,584 | -0.01(-0.07%) |
Sep 04, 2012 | 11.71 | 11.71 | 11.39 | 11.61 | 72,599 | -0.05(-0.46%) |
Aug 31, 2012 | 11.76 | 11.99 | 11.53 | 11.66 | 67,676 | -0.01(-0.07%) |
Aug 30, 2012 | 11.85 | 11.85 | 11.67 | 11.67 | 8,736 | -0.27(-2.23%) |
Aug 29, 2012 | 11.96 | 12.07 | 11.73 | 11.93 | 84,359 | +0.33(+2.81%) |
Aug 27, 2012 | 11.50 | 11.62 | 11.35 | 11.61 | 19,798 | +0.12(+1.06%) |
Aug 24, 2012 | 11.30 | 11.52 | 11.29 | 11.49 | 83,945 | +0.14(+1.20%) |
Aug 23, 2012 | 11.46 | 11.52 | 11.35 | 11.35 | 11,055 | -0.12(-1.06%) |
Aug 22, 2012 | 11.42 | 11.54 | 11.42 | 11.47 | 8,437 | -0.01(-0.07%) |
Aug 21, 2012 | 11.50 | 11.63 | 11.41 | 11.48 | 71,607 | -0.02(-0.20%) |
Aug 20, 2012 | 11.40 | 11.50 | 11.33 | 11.50 | 16,207 | +0.05(+0.46%) |
Aug 17, 2012 | 11.34 | 11.45 | 11.34 | 11.45 | 48,872 | +0.06(+0.53%) |
Aug 16, 2012 | 11.39 | 11.42 | 11.20 | 11.39 | 34,542 | +0.00(+0.00%) |
Aug 15, 2012 | 11.30 | 11.50 | 11.30 | 11.39 | 35,900 | +0.02(+0.20%) |
Aug 14, 2012 | 11.47 | 11.48 | 11.30 | 11.36 | 14,024 | -0.05(-0.47%) |
Aug 13, 2012 | 11.37 | 11.45 | 11.23 | 11.42 | 11,836 | +0.05(+0.40%) |
Aug 10, 2012 | 11.53 | 11.54 | 11.37 | 11.37 | 28,943 | -0.16(-1.38%) |
Aug 09, 2012 | 11.54 | 11.64 | 11.52 | 11.53 | 14,826 | -0.01(-0.07%) |
Aug 08, 2012 | 11.49 | 11.58 | 11.46 | 11.54 | 18,427 | +0.02(+0.13%) |
Aug 07, 2012 | 11.55 | 11.65 | 11.51 | 11.52 | 122,032 | +0.02(+0.20%) |
Aug 06, 2012 | 11.55 | 11.61 | 11.49 | 11.50 | 48,687 | -0.03(-0.26%) |
Aug 03, 2012 | 11.46 | 11.61 | 11.46 | 11.53 | 99,715 | +0.14(+1.20%) |
Aug 02, 2012 | 11.26 | 11.46 | 11.26 | 11.39 | 25,236 | +0.02(+0.13%) |
Aug 01, 2012 | 11.58 | 11.60 | 11.38 | 11.38 | 77,570 | -0.20(-1.71%) |
Jul 31, 2012 | 11.38 | 11.60 | 11.38 | 11.58 | 123,772 | +0.15(+1.33%) |
Jul 30, 2012 | 11.45 | 11.50 | 11.34 | 11.42 | 26,506 | -0.04(-0.33%) |
Jul 27, 2012 | 11.44 | 11.50 | 11.34 | 11.46 | 45,847 | +0.09(+0.80%) |
Jul 26, 2012 | 11.46 | 11.46 | 11.26 | 11.37 | 42,144 | +0.02(+0.13%) |
Jul 25, 2012 | 11.30 | 11.46 | 11.30 | 11.36 | 26,544 | +0.15(+1.35%) |
Jul 24, 2012 | 11.40 | 11.42 | 11.17 | 11.20 | 47,129 | -0.15(-1.34%) |
Jul 23, 2012 | 11.20 | 11.46 | 11.20 | 11.36 | 25,592 | +0.04(+0.33%) |
Jul 20, 2012 | 11.30 | 11.42 | 11.30 | 11.32 | 32,124 | -0.08(-0.67%) |
Jul 19, 2012 | 11.64 | 11.67 | 11.39 | 11.39 | 30,934 | -0.26(-2.22%) |
Jul 18, 2012 | 11.65 | 11.69 | 11.60 | 11.65 | 45,878 | -0.04(-0.32%) |
Jul 17, 2012 | 11.69 | 11.73 | 11.59 | 11.69 | 17,166 | +0.05(+0.39%) |
Jul 16, 2012 | 11.62 | 11.77 | 11.62 | 11.64 | 8,611 | -0.04(-0.32%) |
Jul 13, 2012 | 11.59 | 11.83 | 11.58 | 11.68 | 79,122 | +0.11(+0.98%) |
Jul 12, 2012 | 11.61 | 11.61 | 11.52 | 11.57 | 25,390 | -0.08(-0.72%) |
Jul 11, 2012 | 11.64 | 11.68 | 11.61 | 11.65 | 62,177 | +0.00(+0.00%) |
Jul 10, 2012 | 11.65 | 11.69 | 11.61 | 11.65 | 22,306 | +0.01(+0.07%) |
Jul 09, 2012 | 11.57 | 11.65 | 11.48 | 11.64 | 13,110 | +0.00(+0.00%) |
Jul 06, 2012 | 11.58 | 11.69 | 11.58 | 11.64 | 20,703 | -0.08(-0.71%) |
Jul 05, 2012 | 11.80 | 11.80 | 11.68 | 11.73 | 24,656 | -0.11(-0.96%) |
Jul 03, 2012 | 11.67 | 11.84 | 11.63 | 11.84 | 25,470 | +0.15(+1.30%) |
Jul 02, 2012 | 11.69 | 11.73 | 11.55 | 11.69 | 81,417 | +0.00(+0.00%) |
Jun 29, 2012 | 11.69 | 11.90 | 11.61 | 11.69 | 97,271 | +0.09(+0.79%) |
Jun 28, 2012 | 11.55 | 11.61 | 11.36 | 11.60 | 22,381 | -0.04(-0.33%) |
Jun 27, 2012 | 11.47 | 11.65 | 11.40 | 11.64 | 36,418 | +0.15(+1.32%) |
Jun 26, 2012 | 11.56 | 11.65 | 11.39 | 11.49 | 47,781 | -0.09(-0.79%) |
Jun 25, 2012 | 11.33 | 11.62 | 11.33 | 11.58 | 20,331 | +0.02(+0.20%) |
Jun 22, 2012 | 11.60 | 11.65 | 11.42 | 11.55 | 401,399 | +0.02(+0.20%) |
Jun 21, 2012 | 11.65 | 11.67 | 11.49 | 11.53 | 39,927 | -0.11(-0.98%) |
Jun 20, 2012 | 11.61 | 11.67 | 11.52 | 11.64 | 59,768 | +0.03(+0.26%) |
Jun 19, 2012 | 11.53 | 11.63 | 11.53 | 11.61 | 118,249 | +0.11(+0.92%) |
Jun 18, 2012 | 11.40 | 11.55 | 11.40 | 11.51 | 50,451 | -0.03(-0.26%) |
Jun 15, 2012 | 11.55 | 11.77 | 11.48 | 11.54 | 149,979 | -0.07(-0.59%) |
Jun 14, 2012 | 11.42 | 11.64 | 11.35 | 11.61 | 39,250 | +0.34(+3.03%) |
Jun 13, 2012 | 11.41 | 11.52 | 11.23 | 11.27 | 71,670 | -0.13(-1.13%) |
Jun 12, 2012 | 11.31 | 11.39 | 11.18 | 11.39 | 25,966 | +0.20(+1.75%) |
Jun 11, 2012 | 11.58 | 11.61 | 11.18 | 11.20 | 57,474 | -0.38(-3.26%) |
Jun 08, 2012 | 11.42 | 11.58 | 11.42 | 11.58 | 35,046 | +0.12(+1.05%) |
Jun 07, 2012 | 11.66 | 11.66 | 11.32 | 11.45 | 51,798 | -0.10(-0.85%) |
Jun 06, 2012 | 11.51 | 11.58 | 11.42 | 11.55 | 58,643 | +0.17(+1.52%) |
Jun 05, 2012 | 11.22 | 11.51 | 11.10 | 11.38 | 43,974 | +0.06(+0.53%) |
Jun 04, 2012 | 11.30 | 11.46 | 11.22 | 11.32 | 23,822 | +0.08(+0.67%) |
Jun 01, 2012 | 11.39 | 11.61 | 11.18 | 11.24 | 56,641 | -0.34(-2.93%) |
May 31, 2012 | 11.59 | 11.70 | 11.43 | 11.58 | 40,471 | -0.01(-0.07%) |
May 30, 2012 | 11.50 | 11.65 | 11.48 | 11.59 | 26,906 | -0.09(-0.77%) |
May 29, 2012 | 11.52 | 11.68 | 11.34 | 11.68 | 17,179 | +0.05(+0.45%) |
May 25, 2012 | 11.61 | 11.73 | 11.54 | 11.63 | 31,556 | -0.03(-0.26%) |
May 24, 2012 | 11.54 | 11.67 | 11.31 | 11.66 | 26,457 | +0.06(+0.52%) |
May 23, 2012 | 11.40 | 11.65 | 11.34 | 11.60 | 23,968 | +0.02(+0.20%) |
May 22, 2012 | 12.07 | 12.18 | 11.43 | 11.58 | 41,810 | -0.50(-4.12%) |
May 21, 2012 | 12.09 | 12.13 | 11.89 | 12.07 | 37,729 | +0.08(+0.69%) |
May 18, 2012 | 11.93 | 12.07 | 11.79 | 11.99 | 115,496 | +0.01(+0.06%) |
May 17, 2012 | 12.19 | 12.28 | 11.94 | 11.98 | 41,807 | -0.26(-2.16%) |
May 16, 2012 | 12.22 | 12.31 | 12.14 | 12.25 | 36,969 | +0.06(+0.50%) |
May 15, 2012 | 11.96 | 12.30 | 11.96 | 12.19 | 63,578 | +0.19(+1.57%) |
May 14, 2012 | 11.76 | 12.02 | 11.76 | 12.00 | 23,606 | +0.06(+0.51%) |
May 11, 2012 | 11.94 | 12.06 | 11.67 | 11.94 | 31,984 | -0.17(-1.43%) |
May 10, 2012 | 12.05 | 12.20 | 12.02 | 12.11 | 34,395 | +0.19(+1.58%) |
May 09, 2012 | 12.00 | 12.07 | 11.88 | 11.92 | 32,326 | -0.14(-1.13%) |
May 08, 2012 | 11.79 | 12.15 | 11.79 | 12.06 | 22,831 | +0.16(+1.33%) |
May 07, 2012 | 11.78 | 12.07 | 11.78 | 11.90 | 19,409 | +0.04(+0.32%) |
May 04, 2012 | 11.93 | 11.96 | 11.71 | 11.86 | 47,055 | -0.10(-0.82%) |
May 03, 2012 | 12.00 | 12.06 | 11.85 | 11.96 | 49,009 | -0.02(-0.19%) |
May 02, 2012 | 11.69 | 12.04 | 11.59 | 11.98 | 51,644 | +0.13(+1.08%) |
May 01, 2012 | 12.50 | 12.96 | 11.70 | 11.85 | 76,399 | -0.55(-4.44%) |
Apr 30, 2012 | 12.54 | 12.68 | 12.35 | 12.41 | 22,610 | -0.27(-2.14%) |
Apr 27, 2012 | 12.53 | 12.79 | 12.50 | 12.68 | 25,260 | +0.15(+1.21%) |
Apr 26, 2012 | 12.52 | 12.67 | 12.41 | 12.53 | 21,021 | -0.06(-0.48%) |
Apr 25, 2012 | 12.37 | 12.63 | 12.29 | 12.59 | 41,806 | +0.25(+2.02%) |
Apr 24, 2012 | 11.93 | 12.36 | 11.93 | 12.34 | 170,036 | +0.38(+3.15%) |
Apr 23, 2012 | 11.98 | 12.16 | 11.95 | 11.96 | 27,375 | -0.25(-2.04%) |
Apr 20, 2012 | 12.28 | 12.50 | 12.00 | 12.21 | 71,935 | +0.21(+1.76%) |
Apr 19, 2012 | 12.32 | 12.39 | 11.98 | 12.00 | 22,989 | -0.32(-2.57%) |
Apr 18, 2012 | 12.49 | 12.62 | 12.19 | 12.31 | 23,827 | -0.23(-1.80%) |
Apr 17, 2012 | 12.56 | 12.68 | 12.39 | 12.54 | 50,815 | +0.14(+1.16%) |
Apr 16, 2012 | 12.12 | 12.62 | 12.12 | 12.40 | 23,515 | +0.33(+2.75%) |
Apr 13, 2012 | 12.28 | 12.28 | 11.98 | 12.07 | 35,010 | -0.34(-2.74%) |
Apr 12, 2012 | 12.22 | 12.49 | 12.13 | 12.41 | 20,791 | +0.15(+1.23%) |
Apr 11, 2012 | 12.11 | 12.28 | 12.04 | 12.25 | 23,906 | +0.32(+2.72%) |
Apr 10, 2012 | 12.25 | 12.34 | 11.86 | 11.93 | 44,916 | -0.32(-2.59%) |
Apr 09, 2012 | 12.36 | 12.44 | 12.20 | 12.25 | 24,442 | -0.45(-3.51%) |
Apr 05, 2012 | 12.90 | 12.90 | 12.53 | 12.69 | 17,890 | -0.31(-2.38%) |
Apr 04, 2012 | 12.91 | 13.03 | 12.84 | 13.00 | 33,402 | -0.14(-1.09%) |
Apr 03, 2012 | 13.21 | 13.30 | 12.84 | 13.14 | 39,340 | -0.22(-1.64%) |
Apr 02, 2012 | 13.06 | 13.39 | 12.88 | 13.36 | 33,355 | +0.22(+1.66%) |
Mar 30, 2012 | 13.06 | 13.39 | 12.76 | 13.14 | 60,938 | +0.25(+1.93%) |
Mar 29, 2012 | 12.91 | 12.94 | 12.65 | 12.90 | 8,738 | -0.12(-0.93%) |
Mar 28, 2012 | 12.96 | 13.15 | 12.90 | 13.02 | 86,713 | +0.08(+0.64%) |
Mar 27, 2012 | 13.05 | 13.08 | 12.80 | 12.93 | 51,256 | -0.07(-0.52%) |
Mar 26, 2012 | 13.14 | 13.17 | 12.79 | 13.00 | 73,432 | +0.09(+0.70%) |
Mar 23, 2012 | 12.19 | 12.99 | 12.19 | 12.91 | 25,818 | +0.20(+1.54%) |
Mar 22, 2012 | 12.78 | 12.78 | 12.59 | 12.71 | 22,701 | -0.26(-2.03%) |
Mar 21, 2012 | 13.13 | 13.22 | 12.96 | 12.98 | 19,014 | -0.19(-1.43%) |
Mar 20, 2012 | 13.18 | 13.35 | 13.14 | 13.17 | 49,466 | -0.17(-1.25%) |
Mar 19, 2012 | 12.93 | 13.43 | 12.84 | 13.33 | 41,107 | +0.42(+3.27%) |
Mar 16, 2012 | 12.83 | 13.01 | 12.72 | 12.91 | 77,459 | +0.20(+1.60%) |
Mar 15, 2012 | 12.56 | 12.72 | 12.35 | 12.71 | 41,904 | +0.19(+1.50%) |
Mar 14, 2012 | 12.55 | 12.69 | 12.45 | 12.52 | 24,584 | -0.04(-0.30%) |
Mar 13, 2012 | 12.29 | 12.68 | 12.24 | 12.56 | 41,133 | +0.37(+3.02%) |
Mar 12, 2012 | 12.14 | 12.23 | 11.94 | 12.19 | 14,457 | +0.09(+0.74%) |
Mar 09, 2012 | 11.75 | 12.15 | 11.70 | 12.10 | 29,656 | +0.37(+3.14%) |
Mar 08, 2012 | 11.61 | 11.77 | 11.48 | 11.73 | 24,017 | +0.16(+1.36%) |
Mar 07, 2012 | 11.48 | 11.62 | 11.42 | 11.57 | 26,145 | +0.17(+1.51%) |
Mar 06, 2012 | 11.65 | 11.65 | 11.34 | 11.40 | 41,085 | -0.40(-3.37%) |
Mar 05, 2012 | 11.67 | 11.80 | 11.66 | 11.80 | 8,732 | +0.06(+0.51%) |
Mar 02, 2012 | 12.26 | 12.30 | 11.63 | 11.74 | 60,555 | -0.47(-3.81%) |