Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.20 | 14.31 | 14.11 | 14.29 | 772,871 | +0.08(+0.54%) |
Mar 27, 2013 | 14.07 | 14.29 | 14.05 | 14.22 | 621,749 | +0.16(+1.13%) |
Mar 26, 2013 | 13.86 | 14.09 | 13.82 | 14.06 | 475,265 | +0.25(+1.84%) |
Mar 25, 2013 | 13.82 | 13.84 | 13.68 | 13.81 | 301,290 | +0.01(+0.10%) |
Mar 22, 2013 | 13.85 | 13.86 | 13.76 | 13.79 | 343,500 | -0.02(-0.13%) |
Mar 21, 2013 | 13.77 | 13.83 | 13.63 | 13.81 | 294,057 | +0.01(+0.07%) |
Mar 20, 2013 | 13.80 | 13.82 | 13.77 | 13.80 | 348,546 | +0.03(+0.20%) |
Mar 19, 2013 | 13.65 | 13.79 | 13.63 | 13.77 | 439,951 | +0.06(+0.43%) |
Mar 18, 2013 | 13.62 | 13.76 | 13.60 | 13.72 | 564,883 | -0.07(-0.52%) |
Mar 15, 2013 | 13.68 | 13.89 | 13.65 | 13.79 | 1,551,140 | +0.09(+0.69%) |
Mar 14, 2013 | 13.57 | 13.73 | 13.57 | 13.69 | 467,579 | +0.13(+0.93%) |
Mar 13, 2013 | 13.63 | 13.65 | 13.52 | 13.57 | 605,185 | -0.29(-2.09%) |
Mar 12, 2013 | 13.88 | 13.92 | 13.74 | 13.86 | 450,307 | -0.03(-0.20%) |
Mar 11, 2013 | 13.70 | 13.89 | 13.70 | 13.88 | 397,896 | +0.15(+1.09%) |
Mar 08, 2013 | 13.75 | 13.82 | 13.70 | 13.73 | 320,182 | +0.02(+0.17%) |
Mar 07, 2013 | 13.65 | 13.75 | 13.59 | 13.71 | 547,904 | +0.12(+0.90%) |
Mar 06, 2013 | 13.61 | 13.82 | 13.58 | 13.59 | 936,127 | +0.18(+1.35%) |
Mar 05, 2013 | 13.21 | 13.52 | 13.19 | 13.41 | 663,247 | +0.27(+2.07%) |
Mar 04, 2013 | 12.83 | 13.19 | 12.82 | 13.14 | 543,226 | +0.38(+2.94%) |
Mar 01, 2013 | 12.64 | 12.82 | 12.55 | 12.76 | 268,511 | +0.09(+0.71%) |
Feb 28, 2013 | 12.59 | 12.70 | 12.58 | 12.67 | 597,660 | +0.03(+0.21%) |
Feb 27, 2013 | 12.72 | 12.77 | 12.63 | 12.64 | 622,372 | -0.09(-0.67%) |
Feb 26, 2013 | 12.78 | 12.83 | 12.70 | 12.73 | 263,228 | -0.29(-2.19%) |
Feb 22, 2013 | 12.91 | 13.04 | 12.91 | 13.01 | 277,875 | +0.03(+0.21%) |
Feb 21, 2013 | 13.17 | 13.21 | 12.88 | 12.99 | 639,065 | -0.19(-1.48%) |
Feb 20, 2013 | 13.13 | 13.19 | 13.07 | 13.18 | 394,240 | +0.05(+0.41%) |
Feb 19, 2013 | 13.07 | 13.17 | 13.03 | 13.13 | 434,497 | +0.02(+0.17%) |
Feb 15, 2013 | 13.02 | 13.14 | 13.01 | 13.11 | 482,187 | +0.03(+0.21%) |
Feb 14, 2013 | 13.14 | 13.23 | 13.07 | 13.08 | 323,255 | -0.13(-0.99%) |
Feb 13, 2013 | 13.21 | 13.21 | 13.11 | 13.21 | 304,668 | -0.08(-0.61%) |
Feb 12, 2013 | 13.13 | 13.31 | 13.13 | 13.29 | 417,274 | +0.13(+1.00%) |
Feb 11, 2013 | 13.14 | 13.18 | 13.09 | 13.16 | 230,283 | -0.04(-0.27%) |
Feb 08, 2013 | 13.20 | 13.24 | 13.17 | 13.20 | 188,553 | -0.04(-0.31%) |
Feb 07, 2013 | 13.23 | 13.27 | 13.21 | 13.24 | 260,807 | -0.01(-0.10%) |
Feb 06, 2013 | 13.15 | 13.28 | 13.15 | 13.25 | 210,202 | +0.10(+0.76%) |
Feb 04, 2013 | 13.13 | 13.26 | 13.12 | 13.15 | 257,613 | -0.05(-0.41%) |
Feb 01, 2013 | 13.13 | 13.26 | 13.13 | 13.20 | 250,190 | +0.05(+0.38%) |
Jan 31, 2013 | 13.12 | 13.25 | 13.11 | 13.15 | 250,692 | +0.01(+0.07%) |
Jan 30, 2013 | 13.22 | 13.22 | 13.10 | 13.15 | 280,906 | -0.10(-0.72%) |
Jan 29, 2013 | 13.21 | 13.26 | 13.15 | 13.24 | 398,825 | +0.09(+0.65%) |
Jan 28, 2013 | 13.14 | 13.19 | 13.13 | 13.15 | 343,506 | -0.00(-0.03%) |
Jan 25, 2013 | 13.16 | 13.20 | 13.11 | 13.16 | 227,003 | -0.03(-0.24%) |
Jan 24, 2013 | 13.22 | 13.29 | 13.19 | 13.19 | 256,906 | -0.05(-0.34%) |
Jan 23, 2013 | 13.23 | 13.31 | 13.19 | 13.24 | 266,130 | -0.07(-0.54%) |
Jan 22, 2013 | 13.27 | 13.36 | 13.25 | 13.31 | 407,817 | +0.03(+0.20%) |
Jan 18, 2013 | 13.33 | 13.33 | 13.23 | 13.28 | 451,601 | -0.09(-0.64%) |
Jan 17, 2013 | 13.35 | 13.40 | 13.31 | 13.37 | 252,487 | +0.07(+0.54%) |
Jan 16, 2013 | 13.47 | 13.47 | 13.25 | 13.29 | 377,477 | -0.21(-1.54%) |
Jan 15, 2013 | 13.53 | 13.54 | 13.48 | 13.50 | 281,510 | -0.00(-0.03%) |
Jan 14, 2013 | 13.48 | 13.59 | 13.48 | 13.51 | 408,514 | +0.03(+0.24%) |
Jan 11, 2013 | 13.47 | 13.52 | 13.38 | 13.48 | 330,952 | +0.05(+0.34%) |
Jan 10, 2013 | 13.34 | 13.53 | 13.34 | 13.43 | 316,101 | +0.10(+0.78%) |
Jan 09, 2013 | 13.30 | 13.33 | 13.28 | 13.33 | 336,386 | +0.07(+0.51%) |
Jan 08, 2013 | 13.25 | 13.29 | 13.23 | 13.26 | 273,262 | +0.03(+0.24%) |
Jan 07, 2013 | 13.15 | 13.25 | 13.12 | 13.23 | 340,148 | +0.09(+0.65%) |
Jan 04, 2013 | 13.12 | 13.20 | 13.09 | 13.14 | 288,241 | +0.05(+0.41%) |
Jan 03, 2013 | 13.20 | 13.24 | 13.04 | 13.09 | 443,196 | -0.10(-0.72%) |
Jan 02, 2013 | 13.21 | 13.22 | 12.96 | 13.18 | 425,659 | +0.23(+1.75%) |
Dec 31, 2012 | 12.74 | 12.99 | 12.74 | 12.96 | 586,563 | +0.14(+1.09%) |
Dec 28, 2012 | 12.77 | 12.92 | 12.75 | 12.82 | 702,609 | -0.06(-0.49%) |
Dec 27, 2012 | 12.77 | 12.89 | 12.70 | 12.88 | 610,347 | +0.30(+2.41%) |
Dec 26, 2012 | 12.94 | 12.97 | 12.49 | 12.58 | 746,996 | -0.40(-3.07%) |
Dec 24, 2012 | 12.91 | 13.01 | 12.87 | 12.97 | 308,388 | +0.17(+1.34%) |
Dec 21, 2012 | 12.99 | 13.05 | 12.80 | 12.80 | 1,542,875 | -0.26(-2.01%) |
Dec 20, 2012 | 13.11 | 13.14 | 13.03 | 13.06 | 496,653 | -0.07(-0.52%) |
Dec 19, 2012 | 13.32 | 13.32 | 13.06 | 13.13 | 606,905 | -0.19(-1.46%) |
Dec 18, 2012 | 13.15 | 13.36 | 13.15 | 13.33 | 449,297 | +0.18(+1.34%) |
Dec 17, 2012 | 13.12 | 13.17 | 13.06 | 13.15 | 531,985 | +0.01(+0.10%) |
Dec 14, 2012 | 13.02 | 13.20 | 13.00 | 13.14 | 551,892 | +0.12(+0.90%) |
Dec 13, 2012 | 13.02 | 13.06 | 12.98 | 13.02 | 619,726 | +0.05(+0.38%) |
Dec 12, 2012 | 12.87 | 13.05 | 12.86 | 12.97 | 530,164 | +0.13(+0.99%) |
Dec 11, 2012 | 12.72 | 12.87 | 12.70 | 12.84 | 454,116 | +0.13(+1.03%) |
Dec 10, 2012 | 12.66 | 12.74 | 12.66 | 12.71 | 559,151 | +0.07(+0.57%) |
Dec 07, 2012 | 12.66 | 12.71 | 12.61 | 12.64 | 464,701 | -0.00(-0.04%) |
Dec 06, 2012 | 12.63 | 12.69 | 12.60 | 12.64 | 397,461 | +0.05(+0.43%) |
Dec 05, 2012 | 12.60 | 12.72 | 12.57 | 12.59 | 423,990 | +0.01(+0.11%) |
Dec 04, 2012 | 12.72 | 12.78 | 12.54 | 12.58 | 472,486 | -0.24(-1.84%) |
Nov 30, 2012 | 12.63 | 12.84 | 12.59 | 12.81 | 705,217 | +0.17(+1.32%) |
Nov 29, 2012 | 12.67 | 12.71 | 12.63 | 12.64 | 360,970 | -0.03(-0.21%) |
Nov 28, 2012 | 12.60 | 12.72 | 12.57 | 12.67 | 368,442 | +0.05(+0.36%) |
Nov 27, 2012 | 12.82 | 12.86 | 12.63 | 12.63 | 369,770 | -0.19(-1.48%) |
Nov 26, 2012 | 12.73 | 12.83 | 12.67 | 12.82 | 325,001 | +0.05(+0.35%) |
Nov 23, 2012 | 12.60 | 12.79 | 12.56 | 12.77 | 239,623 | +0.20(+1.62%) |
Nov 21, 2012 | 12.51 | 12.61 | 12.48 | 12.57 | 326,871 | +0.04(+0.29%) |
Nov 20, 2012 | 12.44 | 12.58 | 12.44 | 12.53 | 484,227 | -0.05(-0.43%) |
Nov 19, 2012 | 12.46 | 12.58 | 12.44 | 12.58 | 562,518 | +0.24(+1.94%) |
Nov 16, 2012 | 12.22 | 12.37 | 12.17 | 12.35 | 976,439 | +0.10(+0.81%) |
Nov 15, 2012 | 12.24 | 12.29 | 12.18 | 12.25 | 671,043 | -0.02(-0.15%) |
Nov 14, 2012 | 12.38 | 12.42 | 12.25 | 12.26 | 722,537 | -0.08(-0.66%) |
Nov 13, 2012 | 12.31 | 12.44 | 12.28 | 12.35 | 409,608 | -0.01(-0.11%) |
Nov 12, 2012 | 12.41 | 12.41 | 12.32 | 12.36 | 286,265 | +0.07(+0.55%) |
Nov 09, 2012 | 12.33 | 12.44 | 12.27 | 12.29 | 534,636 | -0.07(-0.55%) |
Nov 08, 2012 | 12.57 | 12.58 | 12.28 | 12.36 | 537,021 | -0.19(-1.48%) |
Nov 07, 2012 | 12.81 | 12.81 | 12.49 | 12.54 | 816,418 | -0.26(-2.05%) |
Nov 06, 2012 | 12.73 | 12.85 | 12.73 | 12.81 | 280,283 | +0.10(+0.75%) |
Nov 05, 2012 | 12.70 | 12.78 | 12.63 | 12.71 | 317,684 | -0.00(-0.04%) |
Nov 02, 2012 | 12.78 | 12.79 | 12.67 | 12.72 | 293,553 | -0.01(-0.11%) |
Nov 01, 2012 | 12.64 | 12.79 | 12.62 | 12.73 | 201,979 | +0.09(+0.68%) |
Oct 31, 2012 | 12.61 | 12.68 | 12.52 | 12.64 | 338,364 | +0.08(+0.65%) |
Oct 26, 2012 | 12.48 | 12.56 | 12.56 | 12.56 | 245,377 | +0.08(+0.62%) |
Oct 25, 2012 | 12.50 | 12.54 | 12.45 | 12.49 | 206,747 | +0.07(+0.55%) |
Oct 24, 2012 | 12.60 | 12.60 | 12.39 | 12.42 | 331,129 | -0.15(-1.19%) |
Oct 23, 2012 | 12.65 | 12.65 | 12.53 | 12.57 | 339,085 | -0.19(-1.49%) |
Oct 19, 2012 | 12.93 | 12.97 | 12.75 | 12.76 | 831,016 | -0.16(-1.23%) |
Oct 18, 2012 | 12.90 | 12.99 | 12.87 | 12.91 | 300,054 | +0.00(+0.00%) |
Oct 17, 2012 | 12.85 | 12.96 | 12.84 | 12.91 | 340,283 | +0.16(+1.24%) |
Oct 16, 2012 | 12.67 | 12.81 | 12.65 | 12.76 | 316,382 | +0.07(+0.54%) |
Oct 15, 2012 | 12.72 | 12.72 | 12.57 | 12.69 | 224,303 | -0.00(-0.04%) |
Oct 12, 2012 | 12.62 | 12.72 | 12.58 | 12.69 | 158,976 | +0.12(+0.94%) |
Oct 11, 2012 | 12.68 | 12.69 | 12.54 | 12.58 | 254,832 | -0.03(-0.22%) |
Oct 10, 2012 | 12.76 | 12.76 | 12.54 | 12.60 | 294,904 | -0.17(-1.31%) |
Oct 09, 2012 | 12.89 | 12.91 | 12.73 | 12.77 | 402,888 | +0.00(+0.00%) |
Oct 08, 2012 | 12.90 | 12.93 | 12.74 | 12.77 | 179,097 | -0.16(-1.23%) |
Oct 05, 2012 | 12.97 | 13.01 | 12.88 | 12.93 | 265,936 | +0.08(+0.60%) |
Oct 04, 2012 | 12.75 | 12.91 | 12.73 | 12.85 | 206,795 | +0.17(+1.32%) |
Oct 03, 2012 | 12.70 | 12.74 | 12.67 | 12.68 | 378,098 | -0.03(-0.21%) |
Oct 02, 2012 | 12.72 | 12.82 | 12.69 | 12.71 | 237,671 | +0.00(+0.04%) |
Oct 01, 2012 | 12.71 | 12.78 | 12.63 | 12.71 | 297,660 | -0.00(-0.04%) |
Sep 28, 2012 | 12.59 | 12.72 | 12.49 | 12.71 | 299,648 | +0.10(+0.82%) |
Sep 27, 2012 | 12.67 | 12.71 | 12.56 | 12.61 | 216,082 | -0.05(-0.39%) |
Sep 26, 2012 | 12.64 | 12.70 | 12.54 | 12.66 | 267,282 | -0.01(-0.11%) |
Sep 25, 2012 | 12.71 | 12.76 | 12.63 | 12.67 | 235,021 | -0.04(-0.28%) |
Sep 24, 2012 | 12.67 | 12.77 | 12.55 | 12.71 | 263,920 | -0.01(-0.11%) |
Sep 21, 2012 | 12.82 | 12.82 | 12.66 | 12.72 | 517,950 | -0.09(-0.71%) |
Sep 20, 2012 | 12.83 | 12.84 | 12.75 | 12.81 | 313,798 | -0.12(-0.91%) |
Sep 19, 2012 | 12.85 | 13.00 | 12.84 | 12.93 | 267,819 | +0.07(+0.53%) |
Sep 18, 2012 | 12.93 | 12.93 | 12.82 | 12.86 | 273,704 | -0.06(-0.49%) |
Sep 17, 2012 | 12.89 | 13.03 | 12.85 | 12.92 | 380,518 | +0.03(+0.25%) |
Sep 14, 2012 | 12.89 | 12.96 | 12.85 | 12.89 | 731,020 | +0.08(+0.60%) |
Sep 13, 2012 | 12.68 | 12.87 | 12.65 | 12.82 | 402,171 | +0.14(+1.07%) |
Sep 12, 2012 | 12.68 | 12.74 | 12.62 | 12.68 | 300,660 | +0.01(+0.11%) |
Sep 11, 2012 | 12.64 | 12.67 | 12.57 | 12.67 | 591,243 | +0.17(+1.38%) |
Sep 10, 2012 | 12.41 | 12.57 | 12.35 | 12.49 | 367,909 | +0.14(+1.13%) |
Sep 07, 2012 | 12.40 | 12.41 | 12.30 | 12.35 | 294,952 | +0.07(+0.59%) |
Sep 06, 2012 | 12.35 | 12.40 | 12.28 | 12.28 | 382,192 | +0.00(+0.00%) |
Sep 05, 2012 | 12.18 | 12.34 | 11.99 | 12.28 | 742,141 | +0.09(+0.74%) |
Sep 04, 2012 | 12.28 | 12.33 | 12.17 | 12.19 | 608,101 | -0.09(-0.77%) |
Aug 31, 2012 | 12.32 | 12.33 | 12.21 | 12.29 | 598,230 | +0.05(+0.41%) |
Aug 30, 2012 | 12.30 | 12.31 | 12.21 | 12.24 | 627,899 | -0.14(-1.13%) |
Aug 29, 2012 | 12.46 | 12.48 | 12.28 | 12.38 | 310,940 | -0.21(-1.65%) |
Aug 27, 2012 | 12.69 | 12.69 | 12.56 | 12.58 | 185,218 | -0.05(-0.39%) |
Aug 24, 2012 | 12.55 | 12.67 | 12.52 | 12.63 | 218,459 | +0.10(+0.79%) |
Aug 23, 2012 | 12.60 | 12.65 | 12.54 | 12.54 | 301,575 | -0.06(-0.50%) |
Aug 22, 2012 | 12.59 | 12.64 | 12.54 | 12.60 | 223,715 | -0.08(-0.61%) |
Aug 21, 2012 | 12.68 | 12.74 | 12.64 | 12.68 | 301,834 | +0.05(+0.36%) |
Aug 20, 2012 | 12.66 | 12.72 | 12.57 | 12.63 | 247,855 | +0.06(+0.47%) |
Aug 17, 2012 | 12.49 | 12.67 | 12.44 | 12.57 | 321,475 | +0.14(+1.09%) |
Aug 16, 2012 | 12.44 | 12.48 | 12.33 | 12.44 | 290,177 | +0.01(+0.07%) |
Aug 15, 2012 | 12.35 | 12.47 | 12.30 | 12.43 | 371,101 | +0.09(+0.73%) |
Aug 14, 2012 | 11.93 | 12.36 | 11.91 | 12.34 | 727,788 | +0.47(+3.93%) |
Aug 13, 2012 | 11.94 | 11.99 | 11.84 | 11.87 | 318,071 | -0.05(-0.38%) |
Aug 10, 2012 | 11.89 | 11.95 | 11.58 | 11.92 | 490,151 | -0.17(-1.42%) |
Aug 09, 2012 | 12.03 | 12.12 | 12.01 | 12.09 | 228,857 | +0.04(+0.34%) |
Aug 08, 2012 | 11.98 | 12.11 | 11.92 | 12.05 | 244,590 | +0.08(+0.68%) |
Aug 07, 2012 | 12.05 | 12.06 | 11.94 | 11.96 | 213,193 | -0.01(-0.11%) |
Aug 06, 2012 | 11.87 | 12.10 | 11.87 | 11.98 | 100,808 | +0.10(+0.80%) |
Aug 03, 2012 | 12.02 | 12.09 | 11.85 | 11.88 | 215,600 | -0.02(-0.19%) |
Aug 02, 2012 | 11.94 | 12.04 | 11.87 | 11.91 | 260,942 | -0.07(-0.60%) |
Aug 01, 2012 | 12.11 | 12.13 | 11.96 | 11.98 | 197,918 | -0.09(-0.71%) |
Jul 31, 2012 | 12.10 | 12.18 | 12.01 | 12.06 | 208,851 | -0.07(-0.60%) |
Jul 30, 2012 | 12.15 | 12.18 | 12.05 | 12.14 | 356,416 | -0.00(-0.04%) |
Jul 27, 2012 | 12.13 | 12.26 | 12.04 | 12.14 | 194,465 | +0.10(+0.83%) |
Jul 26, 2012 | 12.10 | 12.23 | 12.01 | 12.04 | 270,417 | +0.06(+0.53%) |
Jul 25, 2012 | 11.95 | 12.01 | 11.92 | 11.98 | 205,712 | +0.10(+0.88%) |
Jul 24, 2012 | 12.14 | 12.18 | 11.85 | 11.87 | 215,269 | -0.26(-2.16%) |
Jul 23, 2012 | 11.98 | 12.16 | 11.84 | 12.14 | 372,383 | -0.14(-1.11%) |
Jul 20, 2012 | 12.42 | 12.49 | 12.27 | 12.27 | 386,861 | -0.19(-1.49%) |
Jul 19, 2012 | 12.34 | 12.50 | 12.34 | 12.46 | 204,583 | +0.18(+1.44%) |
Jul 18, 2012 | 12.05 | 12.34 | 12.05 | 12.28 | 244,329 | +0.20(+1.69%) |
Jul 17, 2012 | 11.98 | 12.13 | 11.91 | 12.08 | 235,891 | +0.11(+0.95%) |
Jul 16, 2012 | 11.82 | 12.02 | 11.82 | 11.96 | 241,688 | +0.13(+1.11%) |
Jul 13, 2012 | 11.78 | 11.89 | 11.73 | 11.83 | 252,181 | +0.08(+0.65%) |
Jul 12, 2012 | 11.60 | 11.80 | 11.51 | 11.76 | 442,301 | +0.10(+0.85%) |
Jul 11, 2012 | 11.71 | 11.72 | 11.63 | 11.66 | 206,305 | -0.02(-0.16%) |
Jul 10, 2012 | 11.69 | 11.74 | 11.63 | 11.68 | 310,261 | -0.00(-0.04%) |
Jul 09, 2012 | 11.67 | 11.76 | 11.59 | 11.68 | 311,479 | -0.07(-0.62%) |
Jul 06, 2012 | 11.82 | 11.98 | 11.68 | 11.75 | 270,306 | -0.18(-1.48%) |
Jul 05, 2012 | 11.90 | 12.06 | 11.83 | 11.93 | 244,108 | +0.06(+0.53%) |
Jul 03, 2012 | 11.67 | 11.87 | 11.44 | 11.87 | 261,868 | +0.42(+3.68%) |
Jul 02, 2012 | 11.57 | 11.60 | 11.29 | 11.44 | 282,405 | -0.14(-1.21%) |
Jun 29, 2012 | 11.34 | 11.61 | 11.34 | 11.59 | 336,048 | +0.41(+3.68%) |
Jun 28, 2012 | 11.23 | 11.24 | 11.11 | 11.17 | 483,208 | -0.09(-0.80%) |
Jun 27, 2012 | 11.36 | 11.39 | 11.25 | 11.26 | 303,264 | -0.10(-0.84%) |
Jun 26, 2012 | 11.15 | 11.41 | 11.11 | 11.36 | 399,041 | +0.19(+1.70%) |
Jun 25, 2012 | 11.58 | 11.60 | 10.92 | 11.17 | 756,143 | -0.52(-4.41%) |
Jun 22, 2012 | 11.69 | 11.76 | 11.61 | 11.68 | 250,121 | +0.00(+0.04%) |
Jun 21, 2012 | 12.00 | 12.00 | 11.66 | 11.68 | 349,170 | -0.41(-3.40%) |
Jun 20, 2012 | 12.20 | 12.28 | 12.00 | 12.09 | 280,522 | -0.11(-0.93%) |
Jun 19, 2012 | 12.04 | 12.23 | 11.98 | 12.20 | 283,992 | +0.29(+2.39%) |
Jun 18, 2012 | 11.82 | 11.95 | 11.78 | 11.92 | 266,363 | +0.06(+0.53%) |
Jun 15, 2012 | 11.78 | 11.86 | 11.76 | 11.86 | 220,346 | +0.09(+0.77%) |
Jun 14, 2012 | 11.98 | 11.98 | 11.73 | 11.77 | 585,004 | -0.17(-1.40%) |
Jun 13, 2012 | 11.75 | 11.96 | 11.72 | 11.93 | 214,698 | +0.17(+1.46%) |
Jun 12, 2012 | 11.77 | 11.79 | 11.68 | 11.76 | 283,404 | +0.06(+0.50%) |
Jun 11, 2012 | 12.05 | 12.06 | 11.65 | 11.70 | 344,722 | -0.27(-2.23%) |
Jun 08, 2012 | 11.91 | 11.99 | 11.80 | 11.97 | 240,047 | -0.04(-0.34%) |
Jun 07, 2012 | 12.29 | 12.36 | 11.98 | 12.01 | 210,770 | -0.14(-1.15%) |
Jun 06, 2012 | 12.12 | 12.19 | 12.09 | 12.15 | 326,120 | +0.09(+0.75%) |
Jun 05, 2012 | 11.67 | 12.07 | 11.59 | 12.06 | 544,811 | +0.38(+3.29%) |
Jun 04, 2012 | 11.55 | 11.68 | 11.42 | 11.68 | 1,666,926 | -0.01(-0.08%) |
Jun 01, 2012 | 11.91 | 11.92 | 11.59 | 11.68 | 1,019,429 | -0.50(-4.12%) |
May 31, 2012 | 12.36 | 12.37 | 11.86 | 12.19 | 854,387 | -0.18(-1.46%) |
May 30, 2012 | 12.54 | 12.54 | 12.32 | 12.37 | 455,984 | -0.30(-2.39%) |
May 29, 2012 | 12.81 | 12.82 | 12.50 | 12.67 | 486,347 | -0.16(-1.27%) |
May 25, 2012 | 12.94 | 13.01 | 12.79 | 12.83 | 267,961 | -0.14(-1.08%) |
May 24, 2012 | 13.13 | 13.18 | 12.91 | 12.97 | 185,326 | -0.15(-1.14%) |
May 23, 2012 | 13.12 | 13.13 | 12.93 | 13.12 | 259,706 | -0.08(-0.58%) |
May 22, 2012 | 13.20 | 13.32 | 13.08 | 13.20 | 1,351,905 | +0.36(+2.78%) |
May 21, 2012 | 13.23 | 13.25 | 12.44 | 12.84 | 860,869 | -0.42(-3.17%) |
May 18, 2012 | 13.29 | 13.34 | 13.23 | 13.26 | 282,604 | +0.02(+0.17%) |
May 17, 2012 | 13.25 | 13.35 | 13.18 | 13.24 | 483,027 | -0.08(-0.61%) |
May 16, 2012 | 13.53 | 13.53 | 13.30 | 13.32 | 880,344 | -0.16(-1.21%) |
May 15, 2012 | 13.71 | 13.84 | 13.46 | 13.48 | 420,796 | -0.21(-1.52%) |
May 14, 2012 | 13.61 | 13.81 | 13.59 | 13.69 | 266,926 | -0.05(-0.36%) |
May 11, 2012 | 13.86 | 13.92 | 13.71 | 13.74 | 215,366 | -0.10(-0.72%) |
May 10, 2012 | 13.82 | 13.94 | 13.79 | 13.84 | 251,226 | +0.14(+0.99%) |
May 09, 2012 | 13.48 | 13.75 | 13.47 | 13.71 | 292,423 | +0.03(+0.20%) |
May 08, 2012 | 13.80 | 13.86 | 13.50 | 13.68 | 427,019 | -0.28(-1.98%) |
May 07, 2012 | 13.87 | 13.99 | 13.80 | 13.96 | 331,257 | +0.02(+0.16%) |
May 04, 2012 | 13.65 | 13.98 | 13.65 | 13.93 | 774,102 | +0.29(+2.16%) |
May 03, 2012 | 13.65 | 13.80 | 13.62 | 13.64 | 371,495 | -0.00(-0.03%) |
May 02, 2012 | 13.58 | 13.68 | 13.54 | 13.64 | 223,472 | +0.02(+0.17%) |
May 01, 2012 | 13.70 | 13.74 | 13.58 | 13.62 | 230,418 | -0.05(-0.36%) |
Apr 30, 2012 | 13.72 | 13.79 | 13.57 | 13.67 | 285,356 | -0.12(-0.85%) |
Apr 27, 2012 | 13.72 | 13.79 | 13.57 | 13.79 | 300,432 | +0.12(+0.89%) |
Apr 26, 2012 | 13.65 | 13.89 | 13.63 | 13.67 | 343,760 | -0.00(-0.03%) |
Apr 25, 2012 | 13.57 | 13.70 | 13.53 | 13.67 | 340,716 | +0.15(+1.14%) |
Apr 24, 2012 | 13.39 | 13.53 | 13.34 | 13.52 | 430,682 | +0.19(+1.43%) |
Apr 23, 2012 | 13.24 | 13.39 | 13.15 | 13.33 | 500,860 | +0.08(+0.61%) |
Apr 20, 2012 | 13.22 | 13.31 | 13.20 | 13.25 | 247,687 | +0.08(+0.62%) |
Apr 19, 2012 | 13.28 | 13.43 | 13.15 | 13.16 | 315,073 | -0.13(-0.95%) |
Apr 18, 2012 | 13.34 | 13.36 | 13.14 | 13.29 | 463,186 | -0.11(-0.81%) |
Apr 17, 2012 | 13.55 | 13.61 | 13.31 | 13.40 | 1,138,037 | -0.06(-0.44%) |
Apr 16, 2012 | 13.39 | 13.49 | 13.29 | 13.46 | 920,493 | +0.09(+0.68%) |
Apr 13, 2012 | 13.29 | 13.44 | 13.26 | 13.37 | 356,213 | +0.02(+0.17%) |
Apr 12, 2012 | 13.38 | 13.42 | 13.28 | 13.34 | 503,276 | -0.01(-0.07%) |
Apr 11, 2012 | 13.21 | 13.46 | 13.13 | 13.35 | 396,311 | +0.24(+1.79%) |
Apr 10, 2012 | 13.45 | 13.45 | 13.01 | 13.12 | 509,032 | -0.33(-2.42%) |
Apr 09, 2012 | 13.32 | 13.51 | 13.24 | 13.44 | 637,630 | +0.03(+0.20%) |
Apr 05, 2012 | 13.16 | 13.50 | 13.08 | 13.42 | 696,284 | +0.31(+2.38%) |
Apr 04, 2012 | 12.99 | 13.13 | 12.95 | 13.11 | 564,388 | -0.05(-0.38%) |
Apr 03, 2012 | 12.84 | 13.19 | 12.84 | 13.15 | 741,352 | +0.13(+0.97%) |