Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.98 | 10.99 | 10.89 | 10.94 | 31,486 | -0.04(-0.38%) |
Apr 29, 2013 | 10.83 | 10.99 | 10.80 | 10.98 | 209,632 | +0.10(+0.94%) |
Apr 26, 2013 | 10.99 | 10.99 | 10.81 | 10.88 | 80,722 | -0.03(-0.29%) |
Apr 25, 2013 | 10.78 | 11.10 | 10.78 | 10.91 | 65,753 | +0.13(+1.22%) |
Apr 24, 2013 | 10.69 | 10.80 | 10.69 | 10.78 | 22,473 | +0.04(+0.35%) |
Apr 23, 2013 | 10.61 | 10.91 | 10.61 | 10.74 | 38,966 | +0.18(+1.75%) |
Apr 22, 2013 | 10.74 | 10.86 | 10.46 | 10.56 | 53,961 | -0.11(-1.02%) |
Apr 19, 2013 | 10.79 | 10.93 | 10.67 | 10.67 | 30,623 | -0.22(-2.04%) |
Apr 18, 2013 | 10.46 | 10.97 | 10.40 | 10.89 | 33,231 | +0.36(+3.44%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.46 | 10.53 | 27,269 | -0.21(-2.00%) |
Apr 16, 2013 | 10.75 | 11.01 | 10.68 | 10.74 | 27,370 | -0.03(-0.28%) |
Apr 15, 2013 | 10.71 | 10.94 | 10.57 | 10.77 | 40,327 | -0.14(-1.31%) |
Apr 12, 2013 | 11.04 | 11.04 | 10.71 | 10.92 | 31,546 | -0.16(-1.46%) |
Apr 11, 2013 | 11.03 | 11.09 | 10.86 | 11.08 | 40,521 | +0.05(+0.41%) |
Apr 10, 2013 | 10.92 | 11.17 | 10.92 | 11.03 | 52,993 | +0.06(+0.58%) |
Apr 09, 2013 | 10.86 | 11.00 | 10.79 | 10.97 | 40,741 | +0.06(+0.52%) |
Apr 08, 2013 | 10.69 | 10.93 | 10.55 | 10.91 | 67,568 | +0.36(+3.39%) |
Apr 05, 2013 | 10.25 | 10.64 | 10.10 | 10.55 | 45,689 | +0.32(+3.09%) |
Apr 04, 2013 | 10.21 | 10.27 | 10.06 | 10.24 | 29,092 | -0.02(-0.15%) |
Apr 03, 2013 | 10.50 | 10.50 | 10.04 | 10.25 | 45,121 | -0.16(-1.52%) |
Apr 02, 2013 | 10.63 | 10.69 | 10.41 | 10.41 | 35,088 | -0.23(-2.16%) |
Apr 01, 2013 | 10.92 | 11.02 | 10.63 | 10.64 | 30,856 | -0.38(-3.45%) |
Mar 28, 2013 | 11.01 | 11.16 | 10.95 | 11.02 | 33,400 | +0.01(+0.07%) |
Mar 27, 2013 | 10.91 | 11.12 | 10.83 | 11.01 | 40,372 | +0.09(+0.83%) |
Mar 26, 2013 | 10.59 | 10.94 | 10.59 | 10.92 | 42,367 | +0.31(+2.95%) |
Mar 25, 2013 | 10.37 | 10.68 | 10.23 | 10.61 | 53,601 | +0.18(+1.73%) |
Mar 22, 2013 | 10.24 | 10.51 | 10.15 | 10.43 | 134,304 | +0.22(+2.11%) |
Mar 21, 2013 | 10.21 | 10.41 | 10.06 | 10.21 | 23,785 | -0.03(-0.27%) |
Mar 20, 2013 | 10.25 | 10.44 | 10.21 | 10.24 | 23,252 | -0.04(-0.40%) |
Mar 19, 2013 | 10.45 | 10.45 | 10.28 | 10.28 | 30,211 | -0.14(-1.37%) |
Mar 18, 2013 | 10.45 | 10.56 | 10.36 | 10.43 | 45,344 | -0.14(-1.28%) |
Mar 15, 2013 | 10.32 | 10.56 | 10.32 | 10.56 | 81,819 | +0.16(+1.53%) |
Mar 14, 2013 | 10.31 | 10.40 | 10.21 | 10.40 | 51,815 | +0.03(+0.27%) |
Mar 13, 2013 | 10.24 | 10.38 | 10.22 | 10.37 | 26,612 | +0.08(+0.73%) |
Mar 12, 2013 | 10.28 | 10.35 | 10.24 | 10.30 | 30,893 | -0.03(-0.33%) |
Mar 11, 2013 | 10.36 | 10.48 | 10.21 | 10.33 | 31,605 | -0.01(-0.07%) |
Mar 08, 2013 | 10.25 | 10.42 | 10.13 | 10.34 | 53,188 | +0.14(+1.40%) |
Mar 07, 2013 | 9.991 | 10.21 | 9.849 | 10.20 | 52,946 | +0.15(+1.53%) |
Mar 06, 2013 | 10.15 | 10.19 | 9.782 | 10.04 | 153,576 | -0.14(-1.33%) |
Mar 05, 2013 | 10.42 | 10.47 | 10.18 | 10.18 | 42,276 | -0.28(-2.72%) |
Mar 04, 2013 | 10.43 | 10.46 | 10.36 | 10.46 | 70,382 | +0.01(+0.14%) |
Mar 01, 2013 | 10.56 | 10.56 | 10.43 | 10.45 | 27,428 | -0.22(-2.04%) |
Feb 28, 2013 | 10.91 | 10.94 | 10.60 | 10.67 | 45,539 | -0.21(-1.97%) |
Feb 27, 2013 | 10.46 | 11.03 | 10.46 | 10.88 | 65,438 | +0.36(+3.39%) |
Feb 26, 2013 | 10.53 | 10.58 | 10.45 | 10.52 | 30,653 | -0.03(-0.30%) |
Feb 25, 2013 | 10.35 | 10.62 | 10.35 | 10.56 | 62,951 | +0.15(+1.47%) |
Feb 22, 2013 | 10.24 | 10.61 | 10.09 | 10.40 | 76,429 | +0.12(+1.13%) |
Feb 21, 2013 | 10.50 | 10.50 | 10.04 | 10.29 | 93,682 | -0.22(-2.13%) |
Feb 20, 2013 | 10.60 | 10.62 | 10.50 | 10.51 | 22,329 | -0.09(-0.81%) |
Feb 19, 2013 | 10.65 | 10.68 | 10.54 | 10.60 | 49,436 | -0.12(-1.11%) |
Feb 15, 2013 | 11.08 | 11.25 | 10.67 | 10.72 | 59,792 | -0.37(-3.37%) |
Feb 14, 2013 | 11.20 | 11.20 | 11.08 | 11.09 | 29,742 | -0.05(-0.44%) |
Feb 13, 2013 | 11.09 | 11.22 | 10.88 | 11.14 | 65,677 | +0.11(+1.02%) |
Feb 12, 2013 | 11.19 | 11.21 | 10.97 | 11.03 | 105,547 | -0.24(-2.09%) |
Feb 11, 2013 | 11.41 | 11.42 | 11.25 | 11.26 | 25,464 | -0.09(-0.79%) |
Feb 08, 2013 | 11.35 | 11.46 | 11.34 | 11.35 | 21,302 | +0.06(+0.50%) |
Feb 07, 2013 | 11.46 | 11.51 | 11.29 | 11.29 | 22,908 | -0.23(-2.01%) |
Feb 06, 2013 | 11.65 | 11.65 | 11.32 | 11.53 | 64,696 | +0.07(+0.62%) |
Feb 04, 2013 | 11.38 | 11.50 | 11.32 | 11.46 | 31,082 | +0.00(+0.00%) |
Feb 01, 2013 | 11.42 | 11.50 | 11.38 | 11.46 | 44,460 | +0.08(+0.68%) |
Jan 31, 2013 | 11.45 | 11.54 | 11.25 | 11.38 | 58,752 | -0.02(-0.19%) |
Jan 30, 2013 | 11.42 | 11.42 | 11.38 | 11.40 | 22,310 | -0.02(-0.16%) |
Jan 29, 2013 | 11.36 | 11.52 | 11.31 | 11.42 | 34,895 | -0.03(-0.24%) |
Jan 28, 2013 | 11.26 | 11.48 | 11.22 | 11.45 | 45,130 | +0.05(+0.46%) |
Jan 25, 2013 | 11.34 | 11.48 | 11.28 | 11.39 | 54,647 | -0.01(-0.06%) |
Jan 24, 2013 | 11.52 | 11.54 | 11.30 | 11.40 | 45,475 | -0.17(-1.51%) |
Jan 23, 2013 | 11.79 | 11.85 | 11.56 | 11.57 | 56,789 | -0.20(-1.70%) |
Jan 22, 2013 | 11.45 | 11.79 | 11.39 | 11.78 | 125,124 | +0.34(+2.99%) |
Jan 18, 2013 | 11.28 | 11.45 | 11.17 | 11.43 | 85,043 | +0.27(+2.43%) |
Jan 17, 2013 | 11.45 | 11.45 | 11.16 | 11.16 | 34,075 | -0.19(-1.67%) |
Jan 16, 2013 | 11.03 | 11.37 | 11.00 | 11.35 | 93,868 | +0.33(+2.96%) |
Jan 15, 2013 | 10.75 | 11.06 | 10.60 | 11.03 | 98,547 | +0.32(+3.02%) |
Jan 14, 2013 | 10.84 | 10.88 | 10.68 | 10.70 | 66,096 | -0.06(-0.59%) |
Jan 11, 2013 | 10.58 | 10.82 | 10.51 | 10.77 | 74,813 | +0.18(+1.72%) |
Jan 10, 2013 | 10.61 | 10.73 | 10.53 | 10.58 | 24,219 | +0.08(+0.74%) |
Jan 09, 2013 | 10.72 | 10.81 | 10.47 | 10.51 | 85,316 | -0.06(-0.60%) |
Jan 08, 2013 | 10.62 | 10.71 | 10.49 | 10.57 | 31,476 | -0.14(-1.28%) |
Jan 07, 2013 | 10.82 | 10.82 | 10.69 | 10.71 | 57,099 | -0.02(-0.20%) |
Jan 04, 2013 | 10.51 | 10.81 | 10.40 | 10.73 | 74,743 | +0.23(+2.18%) |
Jan 03, 2013 | 10.17 | 10.59 | 10.17 | 10.50 | 99,646 | +0.39(+3.89%) |
Jan 02, 2013 | 10.18 | 10.18 | 10.03 | 10.11 | 123,615 | +0.10(+0.97%) |
Dec 31, 2012 | 9.901 | 10.01 | 9.726 | 10.01 | 91,142 | +0.17(+1.70%) |
Dec 28, 2012 | 9.775 | 9.875 | 9.711 | 9.841 | 90,226 | -0.06(-0.60%) |
Dec 27, 2012 | 10.01 | 10.02 | 9.741 | 9.901 | 92,314 | -0.00(-0.05%) |
Dec 26, 2012 | 10.04 | 10.04 | 9.872 | 9.905 | 79,109 | -0.03(-0.33%) |
Dec 24, 2012 | 10.03 | 10.03 | 9.728 | 9.938 | 28,846 | -0.03(-0.33%) |
Dec 21, 2012 | 10.09 | 10.09 | 9.832 | 9.971 | 43,823 | -0.05(-0.51%) |
Dec 20, 2012 | 9.758 | 10.10 | 9.434 | 10.02 | 116,040 | +0.31(+3.14%) |
Dec 19, 2012 | 9.390 | 9.758 | 9.346 | 9.717 | 103,714 | +0.33(+3.53%) |
Dec 18, 2012 | 8.937 | 9.397 | 8.937 | 9.386 | 134,972 | +0.45(+4.98%) |
Dec 17, 2012 | 8.801 | 8.966 | 8.745 | 8.940 | 188,966 | +0.14(+1.59%) |
Dec 14, 2012 | 8.837 | 8.974 | 8.723 | 8.801 | 96,055 | -0.19(-2.13%) |
Dec 13, 2012 | 8.988 | 9.121 | 8.691 | 8.992 | 227,576 | -0.05(-0.53%) |
Dec 12, 2012 | 9.279 | 9.279 | 9.025 | 9.040 | 105,120 | -0.23(-2.46%) |
Dec 11, 2012 | 9.353 | 9.449 | 9.206 | 9.268 | 134,404 | -0.12(-1.29%) |
Dec 10, 2012 | 9.427 | 9.453 | 9.278 | 9.390 | 39,815 | -0.07(-0.78%) |
Dec 07, 2012 | 9.312 | 9.548 | 9.312 | 9.463 | 68,471 | +0.14(+1.54%) |
Dec 06, 2012 | 9.552 | 9.585 | 9.309 | 9.320 | 112,249 | -0.25(-2.65%) |
Dec 05, 2012 | 9.574 | 9.651 | 9.486 | 9.574 | 100,892 | -0.07(-0.73%) |
Dec 04, 2012 | 9.699 | 9.776 | 9.622 | 9.644 | 84,065 | -0.12(-1.24%) |
Nov 30, 2012 | 9.607 | 9.765 | 9.607 | 9.765 | 50,922 | +0.09(+0.95%) |
Nov 29, 2012 | 9.721 | 9.721 | 9.622 | 9.673 | 38,826 | -0.04(-0.38%) |
Nov 28, 2012 | 9.854 | 9.854 | 9.614 | 9.710 | 55,145 | -0.19(-1.94%) |
Nov 27, 2012 | 9.921 | 9.950 | 9.804 | 9.902 | 85,277 | +0.08(+0.78%) |
Nov 26, 2012 | 9.910 | 9.965 | 9.812 | 9.826 | 57,077 | -0.05(-0.52%) |
Nov 23, 2012 | 9.636 | 9.877 | 9.636 | 9.877 | 47,659 | +0.28(+2.90%) |
Nov 21, 2012 | 9.756 | 9.756 | 9.511 | 9.599 | 43,347 | +0.14(+1.47%) |
Nov 20, 2012 | 9.537 | 9.749 | 9.460 | 9.460 | 83,415 | -0.09(-0.92%) |
Nov 19, 2012 | 9.072 | 9.548 | 9.072 | 9.548 | 128,630 | +0.54(+6.01%) |
Nov 16, 2012 | 9.412 | 9.497 | 8.912 | 9.007 | 143,272 | -0.48(-5.05%) |
Nov 15, 2012 | 9.720 | 9.983 | 9.329 | 9.486 | 89,623 | -0.23(-2.41%) |
Nov 14, 2012 | 9.508 | 9.837 | 9.500 | 9.720 | 116,647 | +0.21(+2.19%) |
Nov 13, 2012 | 9.581 | 9.672 | 9.325 | 9.511 | 69,859 | -0.08(-0.84%) |
Nov 12, 2012 | 9.782 | 9.822 | 9.497 | 9.592 | 71,902 | -0.18(-1.80%) |
Nov 09, 2012 | 9.910 | 9.910 | 9.641 | 9.767 | 93,916 | -0.15(-1.51%) |
Nov 08, 2012 | 9.902 | 10.08 | 9.892 | 9.917 | 65,410 | -0.05(-0.55%) |
Nov 07, 2012 | 10.24 | 10.24 | 9.903 | 9.972 | 59,429 | -0.39(-3.78%) |
Nov 06, 2012 | 10.22 | 10.38 | 10.21 | 10.36 | 51,184 | +0.13(+1.25%) |
Nov 05, 2012 | 9.892 | 10.27 | 9.892 | 10.24 | 49,511 | +0.20(+2.04%) |
Nov 02, 2012 | 10.24 | 10.40 | 9.892 | 10.03 | 68,470 | -0.23(-2.21%) |
Nov 01, 2012 | 10.15 | 10.36 | 10.15 | 10.26 | 43,010 | +0.12(+1.15%) |
Oct 31, 2012 | 9.954 | 10.57 | 9.866 | 10.14 | 137,969 | +0.16(+1.64%) |
Oct 26, 2012 | 10.01 | 9.977 | 9.977 | 9.977 | 101,047 | -0.11(-1.08%) |
Oct 25, 2012 | 9.908 | 10.13 | 9.806 | 10.09 | 49,001 | +0.07(+0.72%) |
Oct 24, 2012 | 9.824 | 10.04 | 9.748 | 10.01 | 78,007 | +0.04(+0.44%) |
Oct 23, 2012 | 10.06 | 10.22 | 9.843 | 9.970 | 159,841 | -0.24(-2.31%) |
Oct 19, 2012 | 10.07 | 10.25 | 10.07 | 10.21 | 97,663 | +0.12(+1.19%) |
Oct 18, 2012 | 10.30 | 10.30 | 10.04 | 10.09 | 145,541 | -0.13(-1.24%) |
Oct 17, 2012 | 10.10 | 10.33 | 10.09 | 10.21 | 97,176 | +0.09(+0.93%) |
Oct 16, 2012 | 10.62 | 10.62 | 10.07 | 10.12 | 214,567 | -0.53(-5.01%) |
Oct 15, 2012 | 11.20 | 11.24 | 10.59 | 10.65 | 113,580 | -0.59(-5.26%) |
Oct 12, 2012 | 11.26 | 11.29 | 11.19 | 11.24 | 36,393 | -0.13(-1.15%) |
Oct 11, 2012 | 11.41 | 11.47 | 11.26 | 11.38 | 38,728 | +0.10(+0.90%) |
Oct 10, 2012 | 11.42 | 11.43 | 11.27 | 11.27 | 39,276 | -0.08(-0.74%) |
Oct 09, 2012 | 11.49 | 11.50 | 11.35 | 11.36 | 106,834 | +0.00(+0.01%) |
Oct 08, 2012 | 11.39 | 11.52 | 11.29 | 11.36 | 30,308 | -0.02(-0.20%) |
Oct 05, 2012 | 11.47 | 11.60 | 11.28 | 11.38 | 47,640 | -0.13(-1.16%) |
Oct 04, 2012 | 11.48 | 11.60 | 11.29 | 11.51 | 33,835 | -0.01(-0.07%) |
Oct 03, 2012 | 11.69 | 11.73 | 11.50 | 11.52 | 27,871 | -0.25(-2.16%) |
Oct 02, 2012 | 11.66 | 11.78 | 11.61 | 11.77 | 35,352 | +0.21(+1.82%) |
Oct 01, 2012 | 11.47 | 11.67 | 11.36 | 11.56 | 57,701 | +0.16(+1.37%) |
Sep 28, 2012 | 11.38 | 11.58 | 11.33 | 11.41 | 35,677 | -0.07(-0.63%) |
Sep 27, 2012 | 11.23 | 11.60 | 11.13 | 11.48 | 82,387 | +0.23(+2.00%) |
Sep 26, 2012 | 11.28 | 11.42 | 10.96 | 11.26 | 73,156 | -0.04(-0.35%) |
Sep 25, 2012 | 11.73 | 11.73 | 11.12 | 11.29 | 76,439 | -0.08(-0.70%) |
Sep 24, 2012 | 11.75 | 11.85 | 11.34 | 11.37 | 77,415 | -0.38(-3.22%) |
Sep 21, 2012 | 11.85 | 11.85 | 11.72 | 11.75 | 23,379 | +0.04(+0.30%) |
Sep 20, 2012 | 11.75 | 11.84 | 11.67 | 11.72 | 42,120 | +0.03(+0.25%) |
Sep 19, 2012 | 12.02 | 12.08 | 11.66 | 11.69 | 60,458 | -0.31(-2.56%) |
Sep 18, 2012 | 12.41 | 12.42 | 11.93 | 12.00 | 57,435 | -0.36(-2.93%) |
Sep 17, 2012 | 12.30 | 12.42 | 12.28 | 12.36 | 40,372 | +0.07(+0.56%) |
Sep 14, 2012 | 12.12 | 12.36 | 12.12 | 12.29 | 49,311 | +0.01(+0.12%) |
Sep 13, 2012 | 12.31 | 12.47 | 12.26 | 12.27 | 33,416 | -0.12(-0.96%) |
Sep 12, 2012 | 12.34 | 12.42 | 12.20 | 12.39 | 32,216 | +0.15(+1.24%) |
Sep 11, 2012 | 11.99 | 12.27 | 11.88 | 12.24 | 92,259 | +0.29(+2.42%) |
Sep 10, 2012 | 12.03 | 12.09 | 11.93 | 11.95 | 42,831 | -0.14(-1.20%) |
Sep 07, 2012 | 12.05 | 12.25 | 11.97 | 12.10 | 56,442 | +0.06(+0.48%) |
Sep 06, 2012 | 11.98 | 12.39 | 11.84 | 12.04 | 85,843 | +0.16(+1.37%) |
Sep 05, 2012 | 11.98 | 12.22 | 11.84 | 11.88 | 160,055 | -0.32(-2.61%) |
Sep 04, 2012 | 12.65 | 12.65 | 12.17 | 12.20 | 105,687 | -0.56(-4.39%) |
Aug 31, 2012 | 13.14 | 13.24 | 12.72 | 12.76 | 80,875 | -0.39(-2.97%) |
Aug 30, 2012 | 13.19 | 13.37 | 13.13 | 13.15 | 28,501 | -0.25(-1.86%) |
Aug 29, 2012 | 13.61 | 13.70 | 13.16 | 13.40 | 146,862 | -0.37(-2.72%) |
Aug 27, 2012 | 13.95 | 14.15 | 13.69 | 13.77 | 32,464 | -0.12(-0.83%) |
Aug 24, 2012 | 13.83 | 14.21 | 13.60 | 13.88 | 37,364 | +0.11(+0.81%) |
Aug 23, 2012 | 13.89 | 13.97 | 13.75 | 13.77 | 29,726 | -0.05(-0.36%) |
Aug 22, 2012 | 14.21 | 14.21 | 13.71 | 13.82 | 23,190 | -0.26(-1.84%) |
Aug 21, 2012 | 14.19 | 14.30 | 13.95 | 14.08 | 23,937 | -0.14(-0.99%) |
Aug 20, 2012 | 14.21 | 14.30 | 14.08 | 14.22 | 36,130 | -0.03(-0.22%) |
Aug 17, 2012 | 14.30 | 14.35 | 14.16 | 14.25 | 17,739 | +0.00(+0.02%) |
Aug 16, 2012 | 14.19 | 14.38 | 13.96 | 14.25 | 46,847 | +0.17(+1.17%) |
Aug 15, 2012 | 14.13 | 14.36 | 14.01 | 14.09 | 23,131 | -0.15(-1.06%) |
Aug 14, 2012 | 13.71 | 14.36 | 13.71 | 14.24 | 95,342 | +0.46(+3.32%) |
Aug 13, 2012 | 13.87 | 13.87 | 13.73 | 13.78 | 14,079 | -0.09(-0.65%) |
Aug 10, 2012 | 13.87 | 13.97 | 13.72 | 13.87 | 32,564 | -0.10(-0.75%) |
Aug 09, 2012 | 13.71 | 14.00 | 13.71 | 13.97 | 41,074 | +0.35(+2.53%) |
Aug 08, 2012 | 13.71 | 13.93 | 13.42 | 13.63 | 17,261 | -0.17(-1.25%) |
Aug 07, 2012 | 13.40 | 13.99 | 13.40 | 13.80 | 58,850 | +0.36(+2.70%) |
Aug 06, 2012 | 13.47 | 13.47 | 13.31 | 13.44 | 5,091 | -0.05(-0.35%) |
Aug 03, 2012 | 13.76 | 13.76 | 13.33 | 13.49 | 40,463 | -0.17(-1.24%) |
Aug 02, 2012 | 14.01 | 14.09 | 13.38 | 13.65 | 21,063 | -0.36(-2.57%) |
Aug 01, 2012 | 14.12 | 14.12 | 13.90 | 14.01 | 10,227 | -0.02(-0.13%) |
Jul 31, 2012 | 14.11 | 14.11 | 13.86 | 14.03 | 20,102 | -0.08(-0.54%) |
Jul 30, 2012 | 13.83 | 14.12 | 13.74 | 14.11 | 34,157 | +0.20(+1.42%) |
Jul 27, 2012 | 13.73 | 13.94 | 13.52 | 13.91 | 22,189 | +0.19(+1.36%) |
Jul 26, 2012 | 13.51 | 13.77 | 13.33 | 13.72 | 30,976 | +0.34(+2.57%) |
Jul 25, 2012 | 13.39 | 13.48 | 13.33 | 13.38 | 55,847 | +0.03(+0.19%) |
Jul 24, 2012 | 13.56 | 13.77 | 13.33 | 13.36 | 22,252 | -0.08(-0.57%) |
Jul 23, 2012 | 13.49 | 13.76 | 13.33 | 13.43 | 47,557 | -0.04(-0.29%) |
Jul 20, 2012 | 13.26 | 13.51 | 13.26 | 13.47 | 15,518 | +0.11(+0.80%) |
Jul 19, 2012 | 13.42 | 13.49 | 13.22 | 13.36 | 30,484 | -0.05(-0.40%) |
Jul 18, 2012 | 13.15 | 13.42 | 13.00 | 13.42 | 32,200 | +0.33(+2.52%) |
Jul 17, 2012 | 13.04 | 13.22 | 12.55 | 13.09 | 15,135 | +0.16(+1.25%) |
Jul 16, 2012 | 13.09 | 13.15 | 12.64 | 12.93 | 18,062 | -0.01(-0.08%) |
Jul 13, 2012 | 12.95 | 13.08 | 12.88 | 12.94 | 12,038 | -0.08(-0.58%) |
Jul 12, 2012 | 13.42 | 13.42 | 12.88 | 13.01 | 54,173 | -0.38(-2.86%) |
Jul 11, 2012 | 13.30 | 13.51 | 13.10 | 13.39 | 18,009 | +0.18(+1.35%) |
Jul 10, 2012 | 13.52 | 13.52 | 12.94 | 13.22 | 34,252 | -0.30(-2.22%) |
Jul 09, 2012 | 13.24 | 13.58 | 13.24 | 13.52 | 4,089 | +0.22(+1.64%) |
Jul 06, 2012 | 12.94 | 13.42 | 12.94 | 13.30 | 43,048 | +0.24(+1.86%) |
Jul 05, 2012 | 12.81 | 13.13 | 12.49 | 13.05 | 22,671 | +0.31(+2.44%) |
Jul 03, 2012 | 12.88 | 12.88 | 12.70 | 12.74 | 33,899 | +0.01(+0.06%) |
Jul 02, 2012 | 12.44 | 12.84 | 12.36 | 12.74 | 47,450 | +0.22(+1.74%) |
Jun 29, 2012 | 12.71 | 12.80 | 12.30 | 12.52 | 63,411 | -0.04(-0.31%) |
Jun 28, 2012 | 12.35 | 12.56 | 12.19 | 12.56 | 20,513 | +0.07(+0.54%) |
Jun 27, 2012 | 12.54 | 12.80 | 12.37 | 12.49 | 67,970 | +0.04(+0.35%) |
Jun 26, 2012 | 12.08 | 12.53 | 12.00 | 12.45 | 55,103 | +0.36(+2.94%) |
Jun 25, 2012 | 11.87 | 12.18 | 11.84 | 12.09 | 35,479 | +0.09(+0.74%) |
Jun 22, 2012 | 12.07 | 12.56 | 11.81 | 12.00 | 68,967 | +0.09(+0.75%) |
Jun 21, 2012 | 11.99 | 12.08 | 11.75 | 11.91 | 56,456 | -0.12(-1.03%) |
Jun 20, 2012 | 11.98 | 12.40 | 11.79 | 12.04 | 38,041 | -0.00(-0.03%) |
Jun 19, 2012 | 11.55 | 12.04 | 11.54 | 12.04 | 28,710 | +0.43(+3.67%) |
Jun 18, 2012 | 11.38 | 11.71 | 11.30 | 11.61 | 49,504 | +0.10(+0.90%) |
Jun 15, 2012 | 11.74 | 11.88 | 11.40 | 11.51 | 74,626 | -0.35(-2.94%) |
Jun 14, 2012 | 11.76 | 11.95 | 11.75 | 11.86 | 22,292 | +0.07(+0.60%) |
Jun 13, 2012 | 11.97 | 11.97 | 11.76 | 11.79 | 36,961 | -0.21(-1.75%) |
Jun 12, 2012 | 12.21 | 12.41 | 11.98 | 12.00 | 44,743 | -0.24(-1.98%) |
Jun 11, 2012 | 12.46 | 12.66 | 12.24 | 12.24 | 24,733 | -0.26(-2.08%) |
Jun 08, 2012 | 12.54 | 12.74 | 12.41 | 12.50 | 11,026 | -0.15(-1.15%) |
Jun 07, 2012 | 12.96 | 13.09 | 12.62 | 12.64 | 41,672 | +0.06(+0.45%) |
Jun 06, 2012 | 12.31 | 12.75 | 12.31 | 12.59 | 33,890 | +0.40(+3.30%) |
Jun 05, 2012 | 11.91 | 12.22 | 11.91 | 12.19 | 41,570 | +0.23(+1.93%) |
Jun 04, 2012 | 12.23 | 12.44 | 11.81 | 11.95 | 68,208 | -0.34(-2.75%) |
Jun 01, 2012 | 12.70 | 12.87 | 12.23 | 12.29 | 93,319 | -0.54(-4.24%) |
May 31, 2012 | 13.15 | 13.15 | 12.73 | 12.84 | 52,423 | -0.21(-1.64%) |
May 30, 2012 | 13.55 | 13.58 | 12.93 | 13.05 | 43,103 | -0.53(-3.93%) |
May 29, 2012 | 13.64 | 13.73 | 13.56 | 13.58 | 21,325 | +0.03(+0.25%) |
May 25, 2012 | 13.69 | 13.87 | 13.51 | 13.55 | 48,337 | -0.14(-1.01%) |
May 24, 2012 | 13.69 | 13.85 | 13.64 | 13.69 | 25,098 | -0.04(-0.31%) |
May 23, 2012 | 13.80 | 13.92 | 13.70 | 13.73 | 89,737 | -0.13(-0.97%) |
May 22, 2012 | 14.14 | 14.30 | 13.83 | 13.86 | 49,479 | -0.48(-3.35%) |
May 21, 2012 | 13.90 | 14.35 | 13.85 | 14.35 | 23,925 | +0.45(+3.23%) |
May 18, 2012 | 13.80 | 13.97 | 13.80 | 13.90 | 22,577 | +0.10(+0.69%) |
May 17, 2012 | 14.06 | 14.24 | 13.80 | 13.80 | 57,982 | -0.28(-1.98%) |
May 16, 2012 | 14.33 | 14.38 | 14.08 | 14.08 | 62,007 | -0.16(-1.12%) |
May 15, 2012 | 14.42 | 14.53 | 14.24 | 14.24 | 28,926 | -0.13(-0.91%) |
May 14, 2012 | 14.33 | 14.50 | 14.32 | 14.37 | 16,641 | +0.05(+0.35%) |
May 11, 2012 | 14.09 | 14.37 | 14.09 | 14.32 | 39,297 | +0.15(+1.04%) |
May 10, 2012 | 13.97 | 14.26 | 13.87 | 14.17 | 60,537 | +0.21(+1.53%) |
May 09, 2012 | 13.76 | 14.13 | 13.64 | 13.96 | 15,988 | +0.07(+0.53%) |
May 08, 2012 | 13.97 | 14.03 | 13.69 | 13.89 | 22,910 | -0.16(-1.12%) |
May 07, 2012 | 14.18 | 14.21 | 14.04 | 14.04 | 12,660 | -0.25(-1.75%) |
May 04, 2012 | 14.22 | 14.29 | 14.09 | 14.29 | 16,344 | +0.07(+0.50%) |
May 03, 2012 | 14.59 | 14.59 | 14.15 | 14.22 | 19,651 | -0.26(-1.80%) |
May 02, 2012 | 14.51 | 14.56 | 14.28 | 14.48 | 39,695 | -0.18(-1.24%) |