Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.38 | 14.66 | 14.26 | 14.66 | 1,628,831 | +0.32(+2.25%) |
Apr 29, 2013 | 14.19 | 14.39 | 14.16 | 14.33 | 939,621 | +0.16(+1.12%) |
Apr 26, 2013 | 14.28 | 14.31 | 14.15 | 14.18 | 794,122 | -0.14(-0.94%) |
Apr 25, 2013 | 14.31 | 14.46 | 14.30 | 14.31 | 737,024 | +0.06(+0.41%) |
Apr 24, 2013 | 14.19 | 14.30 | 14.15 | 14.25 | 994,870 | +0.05(+0.37%) |
Apr 23, 2013 | 14.18 | 14.22 | 14.03 | 14.20 | 966,410 | +0.06(+0.46%) |
Apr 22, 2013 | 14.19 | 14.19 | 13.94 | 14.13 | 664,046 | -0.03(-0.21%) |
Apr 19, 2013 | 13.93 | 14.18 | 13.85 | 14.16 | 2,743,462 | +0.26(+1.86%) |
Apr 18, 2013 | 13.93 | 14.02 | 13.75 | 13.90 | 1,252,928 | +0.03(+0.21%) |
Apr 17, 2013 | 14.12 | 14.12 | 13.75 | 13.88 | 1,437,978 | -0.30(-2.11%) |
Apr 16, 2013 | 14.14 | 14.20 | 14.01 | 14.18 | 1,260,673 | +0.15(+1.09%) |
Apr 15, 2013 | 14.55 | 14.56 | 14.00 | 14.02 | 1,994,525 | -0.60(-4.14%) |
Apr 12, 2013 | 14.57 | 14.66 | 14.55 | 14.63 | 1,388,799 | +0.02(+0.16%) |
Apr 11, 2013 | 14.47 | 14.62 | 14.44 | 14.60 | 1,063,150 | +0.12(+0.81%) |
Apr 10, 2013 | 14.39 | 14.57 | 14.35 | 14.49 | 1,204,338 | +0.11(+0.74%) |
Apr 09, 2013 | 14.41 | 14.45 | 14.24 | 14.38 | 757,501 | +0.03(+0.20%) |
Apr 08, 2013 | 14.03 | 14.35 | 14.00 | 14.35 | 1,079,897 | +0.30(+2.13%) |
Apr 05, 2013 | 13.75 | 14.05 | 13.75 | 14.05 | 1,390,554 | +0.14(+1.01%) |
Apr 04, 2013 | 13.89 | 13.91 | 13.73 | 13.91 | 1,842,292 | +0.00(+0.00%) |
Apr 03, 2013 | 14.39 | 14.42 | 13.85 | 13.91 | 2,673,778 | -0.49(-3.39%) |
Apr 02, 2013 | 14.58 | 14.62 | 14.32 | 14.40 | 1,697,126 | -0.18(-1.21%) |
Apr 01, 2013 | 14.69 | 14.69 | 14.43 | 14.57 | 902,275 | -0.11(-0.72%) |
Mar 28, 2013 | 14.42 | 14.69 | 14.36 | 14.68 | 1,636,788 | +0.26(+1.83%) |
Mar 27, 2013 | 14.33 | 14.43 | 14.22 | 14.42 | 945,329 | +0.02(+0.12%) |
Mar 26, 2013 | 14.30 | 14.42 | 14.22 | 14.40 | 804,962 | +0.18(+1.24%) |
Mar 25, 2013 | 14.30 | 14.43 | 14.16 | 14.22 | 1,516,277 | -0.05(-0.37%) |
Mar 22, 2013 | 14.50 | 14.50 | 14.16 | 14.28 | 2,326,784 | -0.21(-1.46%) |
Mar 21, 2013 | 14.51 | 14.59 | 14.42 | 14.49 | 608,030 | -0.11(-0.73%) |
Mar 20, 2013 | 14.45 | 14.62 | 14.43 | 14.59 | 1,068,175 | +0.22(+1.55%) |
Mar 19, 2013 | 14.45 | 14.50 | 14.30 | 14.37 | 758,871 | -0.04(-0.24%) |
Mar 18, 2013 | 14.33 | 14.48 | 14.29 | 14.40 | 782,824 | -0.05(-0.37%) |
Mar 15, 2013 | 14.44 | 14.52 | 14.41 | 14.46 | 1,511,453 | -0.02(-0.12%) |
Mar 14, 2013 | 14.40 | 14.50 | 14.39 | 14.47 | 1,023,046 | +0.06(+0.41%) |
Mar 13, 2013 | 14.36 | 14.42 | 14.24 | 14.42 | 894,149 | +0.08(+0.57%) |
Mar 12, 2013 | 14.47 | 14.59 | 14.30 | 14.33 | 1,524,072 | -0.26(-1.81%) |
Mar 11, 2013 | 14.56 | 14.62 | 14.50 | 14.60 | 1,075,965 | +0.02(+0.16%) |
Mar 08, 2013 | 14.53 | 14.60 | 14.40 | 14.57 | 1,065,770 | +0.09(+0.65%) |
Mar 07, 2013 | 14.43 | 14.55 | 14.35 | 14.48 | 1,352,670 | +0.03(+0.20%) |
Mar 06, 2013 | 14.54 | 14.56 | 14.41 | 14.45 | 795,053 | -0.04(-0.28%) |
Mar 05, 2013 | 14.39 | 14.52 | 14.39 | 14.49 | 994,472 | +0.14(+0.98%) |
Mar 04, 2013 | 14.16 | 14.36 | 14.12 | 14.35 | 1,074,031 | +0.14(+0.95%) |
Mar 01, 2013 | 14.10 | 14.24 | 13.95 | 14.22 | 2,014,089 | +0.02(+0.17%) |
Feb 28, 2013 | 14.15 | 14.28 | 14.14 | 14.19 | 1,546,870 | +0.11(+0.79%) |
Feb 27, 2013 | 13.90 | 14.13 | 13.88 | 14.08 | 1,084,987 | +0.21(+1.52%) |
Feb 26, 2013 | 13.99 | 14.01 | 13.83 | 13.87 | 1,631,514 | -0.05(-0.34%) |
Feb 25, 2013 | 14.29 | 14.30 | 13.92 | 13.92 | 1,127,258 | -0.33(-2.31%) |
Feb 22, 2013 | 14.05 | 14.28 | 14.03 | 14.25 | 958,695 | +0.25(+1.76%) |
Feb 21, 2013 | 14.12 | 14.12 | 13.90 | 14.00 | 1,003,235 | -0.14(-0.96%) |
Feb 20, 2013 | 14.24 | 14.30 | 14.11 | 14.13 | 1,255,891 | -0.12(-0.82%) |
Feb 19, 2013 | 14.07 | 14.30 | 14.07 | 14.25 | 1,220,904 | +0.18(+1.29%) |
Feb 15, 2013 | 13.95 | 14.09 | 13.95 | 14.07 | 1,206,495 | +0.14(+0.97%) |
Feb 14, 2013 | 13.95 | 14.02 | 13.93 | 13.93 | 1,252,972 | -0.06(-0.42%) |
Feb 13, 2013 | 13.93 | 14.04 | 13.85 | 13.99 | 1,420,928 | +0.19(+1.36%) |
Feb 12, 2013 | 13.68 | 13.81 | 13.63 | 13.81 | 985,716 | +0.13(+0.94%) |
Feb 11, 2013 | 13.66 | 13.71 | 13.57 | 13.68 | 1,164,787 | -0.01(-0.09%) |
Feb 08, 2013 | 13.69 | 13.78 | 13.62 | 13.69 | 1,204,433 | -0.01(-0.04%) |
Feb 07, 2013 | 13.71 | 13.76 | 13.55 | 13.69 | 1,343,129 | -0.04(-0.26%) |
Feb 06, 2013 | 13.65 | 13.75 | 13.58 | 13.73 | 1,487,580 | +0.18(+1.34%) |
Feb 04, 2013 | 13.72 | 13.80 | 13.55 | 13.55 | 1,108,310 | -0.25(-1.79%) |
Feb 01, 2013 | 13.73 | 13.82 | 13.66 | 13.79 | 1,425,720 | +0.09(+0.69%) |
Jan 31, 2013 | 13.62 | 13.76 | 13.55 | 13.70 | 2,171,714 | +0.09(+0.65%) |
Jan 30, 2013 | 13.51 | 13.62 | 13.46 | 13.61 | 1,147,084 | +0.07(+0.52%) |
Jan 29, 2013 | 13.45 | 13.54 | 13.39 | 13.54 | 1,302,113 | +0.15(+1.14%) |
Jan 28, 2013 | 13.39 | 13.41 | 13.32 | 13.39 | 1,100,263 | +0.05(+0.40%) |
Jan 25, 2013 | 13.30 | 13.34 | 13.17 | 13.34 | 711,182 | +0.05(+0.40%) |
Jan 24, 2013 | 13.30 | 13.41 | 13.25 | 13.28 | 944,822 | +0.01(+0.09%) |
Jan 23, 2013 | 13.22 | 13.33 | 13.18 | 13.27 | 1,022,731 | +0.00(+0.00%) |
Jan 22, 2013 | 13.04 | 13.27 | 13.04 | 13.27 | 1,384,096 | +0.23(+1.76%) |
Jan 18, 2013 | 12.87 | 13.05 | 12.82 | 13.04 | 1,797,798 | +0.19(+1.46%) |
Jan 17, 2013 | 12.89 | 12.92 | 12.81 | 12.85 | 834,673 | -0.02(-0.18%) |
Jan 16, 2013 | 12.91 | 12.96 | 12.83 | 12.88 | 713,918 | -0.08(-0.64%) |
Jan 15, 2013 | 12.78 | 12.96 | 12.76 | 12.96 | 839,565 | +0.11(+0.82%) |
Jan 14, 2013 | 12.89 | 12.95 | 12.82 | 12.85 | 749,308 | -0.07(-0.55%) |
Jan 11, 2013 | 12.95 | 12.95 | 12.87 | 12.92 | 1,194,882 | +0.04(+0.27%) |
Jan 10, 2013 | 12.84 | 12.92 | 12.77 | 12.89 | 1,086,885 | +0.11(+0.87%) |
Jan 09, 2013 | 12.80 | 12.86 | 12.66 | 12.78 | 1,076,125 | -0.01(-0.09%) |
Jan 08, 2013 | 12.67 | 12.80 | 12.63 | 12.79 | 1,377,753 | +0.12(+0.93%) |
Jan 07, 2013 | 12.71 | 12.77 | 12.65 | 12.67 | 1,094,954 | -0.12(-0.92%) |
Jan 04, 2013 | 12.75 | 12.82 | 12.67 | 12.79 | 1,543,032 | +0.06(+0.51%) |
Jan 03, 2013 | 12.69 | 12.83 | 12.68 | 12.72 | 1,044,478 | -0.04(-0.28%) |
Jan 02, 2013 | 12.69 | 12.77 | 12.48 | 12.76 | 1,119,007 | +0.28(+2.26%) |
Dec 31, 2012 | 12.30 | 12.48 | 12.18 | 12.48 | 1,341,920 | +0.21(+1.68%) |
Dec 28, 2012 | 12.38 | 12.43 | 12.26 | 12.27 | 821,950 | -0.18(-1.46%) |
Dec 27, 2012 | 12.45 | 12.50 | 12.28 | 12.45 | 737,470 | +0.02(+0.19%) |
Dec 26, 2012 | 12.61 | 12.63 | 12.40 | 12.43 | 865,411 | -0.15(-1.21%) |
Dec 24, 2012 | 12.65 | 12.65 | 12.45 | 12.58 | 482,720 | -0.07(-0.56%) |
Dec 21, 2012 | 12.64 | 12.79 | 12.61 | 12.65 | 2,227,986 | -0.18(-1.37%) |
Dec 20, 2012 | 12.77 | 12.83 | 12.71 | 12.83 | 947,334 | +0.11(+0.83%) |
Dec 19, 2012 | 12.78 | 12.81 | 12.69 | 12.72 | 1,038,845 | -0.05(-0.41%) |
Dec 18, 2012 | 12.62 | 12.78 | 12.49 | 12.78 | 1,080,789 | +0.14(+1.12%) |
Dec 17, 2012 | 12.48 | 12.64 | 12.44 | 12.64 | 1,204,648 | +0.21(+1.65%) |
Dec 14, 2012 | 12.38 | 12.46 | 12.34 | 12.43 | 1,076,271 | +0.05(+0.38%) |
Dec 13, 2012 | 12.43 | 12.50 | 12.34 | 12.38 | 966,294 | -0.08(-0.61%) |
Dec 12, 2012 | 12.69 | 12.77 | 12.45 | 12.46 | 1,380,118 | -0.21(-1.62%) |
Dec 11, 2012 | 12.58 | 12.77 | 12.54 | 12.67 | 1,819,465 | +0.11(+0.84%) |
Dec 10, 2012 | 12.31 | 12.62 | 12.31 | 12.56 | 2,268,701 | +0.36(+2.99%) |
Dec 07, 2012 | 12.20 | 12.24 | 12.15 | 12.20 | 475,249 | -0.01(-0.05%) |
Dec 06, 2012 | 12.20 | 12.27 | 12.16 | 12.20 | 776,462 | +0.03(+0.24%) |
Dec 05, 2012 | 12.06 | 12.22 | 12.02 | 12.17 | 723,195 | +0.15(+1.22%) |
Dec 04, 2012 | 12.08 | 12.15 | 11.97 | 12.03 | 622,584 | -0.15(-1.21%) |
Nov 30, 2012 | 12.10 | 12.17 | 12.00 | 12.17 | 1,517,622 | +0.09(+0.78%) |
Nov 29, 2012 | 12.07 | 12.10 | 12.01 | 12.08 | 928,967 | +0.08(+0.64%) |
Nov 28, 2012 | 12.03 | 12.05 | 11.93 | 12.00 | 967,467 | -0.05(-0.39%) |
Nov 27, 2012 | 12.03 | 12.09 | 12.01 | 12.05 | 724,208 | +0.04(+0.34%) |
Nov 26, 2012 | 11.98 | 12.07 | 11.93 | 12.01 | 913,391 | +0.02(+0.15%) |
Nov 23, 2012 | 11.86 | 12.07 | 11.83 | 11.99 | 523,958 | +0.05(+0.44%) |
Nov 21, 2012 | 11.90 | 11.95 | 11.87 | 11.94 | 897,000 | +0.04(+0.30%) |
Nov 20, 2012 | 11.77 | 11.95 | 11.63 | 11.90 | 1,341,844 | +0.14(+1.20%) |
Nov 19, 2012 | 11.80 | 11.90 | 11.70 | 11.76 | 905,997 | +0.04(+0.35%) |
Nov 16, 2012 | 11.64 | 11.74 | 11.53 | 11.72 | 717,457 | +0.11(+0.96%) |
Nov 15, 2012 | 11.68 | 11.73 | 11.51 | 11.61 | 1,718,883 | -0.10(-0.85%) |
Nov 14, 2012 | 10.86 | 11.81 | 11.68 | 11.71 | 1,722,779 | -0.06(-0.55%) |
Nov 13, 2012 | 11.76 | 11.83 | 11.66 | 11.77 | 982,544 | +0.07(+0.60%) |
Nov 12, 2012 | 11.76 | 11.90 | 11.67 | 11.70 | 1,150,010 | -0.05(-0.40%) |
Nov 09, 2012 | 11.94 | 11.96 | 11.73 | 11.75 | 2,108,328 | -0.23(-1.91%) |
Nov 08, 2012 | 12.17 | 12.19 | 11.96 | 11.98 | 1,503,161 | -0.24(-1.92%) |
Nov 07, 2012 | 12.40 | 12.45 | 11.99 | 12.21 | 1,359,936 | -0.29(-2.35%) |
Nov 06, 2012 | 12.45 | 12.56 | 12.42 | 12.51 | 819,734 | +0.08(+0.61%) |
Nov 05, 2012 | 12.43 | 12.47 | 12.38 | 12.43 | 660,701 | -0.04(-0.28%) |
Nov 02, 2012 | 12.81 | 12.81 | 12.45 | 12.47 | 946,454 | -0.29(-2.30%) |
Nov 01, 2012 | 12.61 | 12.94 | 12.61 | 12.76 | 2,333,365 | -0.01(-0.05%) |
Oct 31, 2012 | 12.55 | 12.77 | 12.55 | 12.77 | 1,403,294 | +0.15(+1.16%) |
Oct 26, 2012 | 12.71 | 12.62 | 12.62 | 12.62 | 867,987 | -0.06(-0.46%) |
Oct 25, 2012 | 12.57 | 12.68 | 12.51 | 12.68 | 718,861 | +0.15(+1.17%) |
Oct 24, 2012 | 12.69 | 12.70 | 12.51 | 12.53 | 810,600 | -0.12(-0.93%) |
Oct 23, 2012 | 12.74 | 12.74 | 12.54 | 12.65 | 848,574 | -0.26(-2.05%) |
Oct 19, 2012 | 12.99 | 13.01 | 12.78 | 12.91 | 1,143,417 | -0.10(-0.77%) |
Oct 18, 2012 | 12.91 | 13.06 | 12.91 | 13.01 | 587,970 | +0.01(+0.04%) |
Oct 17, 2012 | 12.78 | 13.04 | 12.78 | 13.01 | 1,208,488 | +0.15(+1.14%) |
Oct 16, 2012 | 12.68 | 12.86 | 12.67 | 12.86 | 1,227,617 | +0.20(+1.58%) |
Oct 15, 2012 | 12.67 | 12.71 | 12.56 | 12.66 | 829,754 | +0.04(+0.33%) |
Oct 12, 2012 | 12.79 | 12.81 | 12.61 | 12.62 | 655,128 | -0.17(-1.33%) |
Oct 11, 2012 | 12.87 | 12.89 | 12.79 | 12.79 | 801,998 | -0.03(-0.23%) |
Oct 10, 2012 | 12.83 | 12.86 | 12.73 | 12.82 | 932,583 | +0.00(+0.00%) |
Oct 09, 2012 | 12.84 | 12.89 | 12.71 | 12.82 | 1,168,100 | -0.05(-0.37%) |
Oct 08, 2012 | 12.89 | 12.92 | 12.83 | 12.87 | 533,523 | -0.06(-0.45%) |
Oct 05, 2012 | 12.96 | 12.99 | 12.89 | 12.92 | 557,219 | -0.01(-0.05%) |
Oct 04, 2012 | 12.82 | 12.94 | 12.79 | 12.93 | 1,280,688 | +0.12(+0.92%) |
Oct 03, 2012 | 12.82 | 12.94 | 12.78 | 12.81 | 1,379,473 | -0.02(-0.14%) |
Oct 02, 2012 | 12.88 | 12.91 | 12.77 | 12.83 | 829,941 | -0.03(-0.23%) |
Oct 01, 2012 | 13.02 | 13.03 | 12.75 | 12.86 | 1,738,833 | -0.09(-0.68%) |
Sep 28, 2012 | 12.96 | 13.01 | 12.92 | 12.95 | 1,552,539 | -0.06(-0.50%) |
Sep 27, 2012 | 13.07 | 13.09 | 12.96 | 13.01 | 586,780 | -0.04(-0.27%) |
Sep 26, 2012 | 13.14 | 13.22 | 13.03 | 13.05 | 878,347 | -0.08(-0.58%) |
Sep 25, 2012 | 13.23 | 13.31 | 13.12 | 13.12 | 814,648 | -0.10(-0.75%) |
Sep 24, 2012 | 13.09 | 13.28 | 12.99 | 13.22 | 1,329,150 | +0.11(+0.85%) |
Sep 21, 2012 | 13.20 | 13.21 | 13.09 | 13.11 | 2,174,900 | +0.03(+0.22%) |
Sep 20, 2012 | 13.01 | 13.11 | 12.96 | 13.08 | 846,713 | +0.01(+0.09%) |
Sep 19, 2012 | 13.19 | 13.24 | 13.06 | 13.07 | 1,030,686 | -0.11(-0.80%) |
Sep 18, 2012 | 13.20 | 13.24 | 13.15 | 13.18 | 872,976 | -0.06(-0.44%) |
Sep 17, 2012 | 13.26 | 13.34 | 13.22 | 13.24 | 859,531 | -0.08(-0.57%) |
Sep 14, 2012 | 13.22 | 13.32 | 13.21 | 13.31 | 1,197,568 | +0.09(+0.71%) |
Sep 13, 2012 | 13.22 | 13.25 | 13.15 | 13.22 | 1,108,985 | +0.04(+0.27%) |
Sep 12, 2012 | 13.18 | 13.22 | 13.10 | 13.18 | 956,149 | -0.01(-0.04%) |
Sep 11, 2012 | 13.18 | 13.20 | 13.14 | 13.19 | 674,980 | -0.05(-0.40%) |
Sep 10, 2012 | 13.19 | 13.26 | 13.11 | 13.24 | 919,472 | +0.06(+0.49%) |
Sep 07, 2012 | 13.13 | 13.22 | 13.08 | 13.18 | 609,740 | +0.03(+0.22%) |
Sep 06, 2012 | 12.98 | 13.16 | 12.96 | 13.15 | 939,826 | +0.23(+1.82%) |
Sep 05, 2012 | 12.85 | 12.97 | 12.81 | 12.91 | 1,232,487 | +0.09(+0.73%) |
Sep 04, 2012 | 12.66 | 12.82 | 12.58 | 12.82 | 1,113,493 | +0.16(+1.25%) |
Aug 31, 2012 | 12.77 | 12.79 | 12.58 | 12.66 | 1,061,310 | -0.04(-0.28%) |
Aug 30, 2012 | 12.70 | 12.75 | 12.67 | 12.69 | 670,265 | -0.09(-0.74%) |
Aug 29, 2012 | 12.79 | 12.83 | 12.75 | 12.79 | 713,526 | -0.07(-0.55%) |
Aug 27, 2012 | 13.00 | 13.00 | 12.86 | 12.86 | 566,665 | -0.11(-0.82%) |
Aug 24, 2012 | 12.77 | 13.01 | 12.75 | 12.96 | 969,869 | +0.18(+1.42%) |
Aug 23, 2012 | 12.94 | 12.95 | 12.67 | 12.78 | 1,002,369 | -0.15(-1.18%) |
Aug 22, 2012 | 13.09 | 13.13 | 12.91 | 12.94 | 667,444 | -0.16(-1.21%) |
Aug 21, 2012 | 13.12 | 13.21 | 13.04 | 13.09 | 747,629 | -0.05(-0.36%) |
Aug 20, 2012 | 13.21 | 13.24 | 13.08 | 13.14 | 867,236 | -0.10(-0.75%) |
Aug 17, 2012 | 13.14 | 13.24 | 13.11 | 13.24 | 940,073 | +0.12(+0.94%) |
Aug 16, 2012 | 12.96 | 13.14 | 12.96 | 13.12 | 979,788 | +0.14(+1.09%) |
Aug 15, 2012 | 12.91 | 12.99 | 12.91 | 12.98 | 625,304 | +0.04(+0.32%) |
Aug 14, 2012 | 12.92 | 12.99 | 12.89 | 12.94 | 456,044 | +0.05(+0.41%) |
Aug 13, 2012 | 13.01 | 13.02 | 12.84 | 12.88 | 645,452 | -0.14(-1.04%) |
Aug 10, 2012 | 12.96 | 13.04 | 12.90 | 13.02 | 530,161 | +0.06(+0.45%) |
Aug 09, 2012 | 13.02 | 13.11 | 12.94 | 12.96 | 742,580 | -0.09(-0.68%) |
Aug 08, 2012 | 13.06 | 13.11 | 13.01 | 13.05 | 838,355 | -0.08(-0.58%) |
Aug 07, 2012 | 13.12 | 13.23 | 13.08 | 13.12 | 887,585 | +0.05(+0.36%) |
Aug 06, 2012 | 13.14 | 13.25 | 13.06 | 13.08 | 631,819 | -0.01(-0.04%) |
Aug 03, 2012 | 13.17 | 13.24 | 13.02 | 13.08 | 1,275,120 | +0.16(+1.23%) |
Aug 02, 2012 | 12.94 | 13.06 | 12.73 | 12.92 | 1,099,562 | -0.22(-1.65%) |
Aug 01, 2012 | 13.18 | 13.38 | 13.12 | 13.14 | 1,245,502 | -0.01(-0.09%) |
Jul 31, 2012 | 13.25 | 13.31 | 13.15 | 13.15 | 910,594 | -0.10(-0.75%) |
Jul 30, 2012 | 13.16 | 13.29 | 13.14 | 13.25 | 612,296 | +0.05(+0.36%) |
Jul 27, 2012 | 13.07 | 13.25 | 13.01 | 13.21 | 833,798 | +0.18(+1.40%) |
Jul 26, 2012 | 13.09 | 13.11 | 12.94 | 13.02 | 740,419 | +0.08(+0.59%) |
Jul 25, 2012 | 13.05 | 13.06 | 12.85 | 12.95 | 779,470 | -0.04(-0.32%) |
Jul 24, 2012 | 13.24 | 13.25 | 12.93 | 12.99 | 875,060 | -0.25(-1.91%) |
Jul 23, 2012 | 13.23 | 13.28 | 13.16 | 13.24 | 994,486 | -0.14(-1.01%) |
Jul 20, 2012 | 13.36 | 13.46 | 13.25 | 13.38 | 9,648,620 | -0.06(-0.48%) |
Jul 19, 2012 | 13.55 | 13.55 | 13.39 | 13.44 | 1,373,654 | -0.08(-0.61%) |
Jul 18, 2012 | 13.43 | 13.54 | 13.40 | 13.52 | 1,785,256 | +0.05(+0.35%) |
Jul 17, 2012 | 13.40 | 13.58 | 13.35 | 13.48 | 2,521,105 | +0.09(+0.70%) |
Jul 16, 2012 | 13.42 | 13.51 | 13.34 | 13.38 | 1,399,990 | -0.01(-0.09%) |
Jul 13, 2012 | 13.09 | 13.41 | 13.09 | 13.39 | 1,580,054 | +0.32(+2.47%) |
Jul 12, 2012 | 12.87 | 13.12 | 12.79 | 13.07 | 1,331,811 | +0.11(+0.86%) |
Jul 11, 2012 | 12.85 | 12.97 | 12.84 | 12.96 | 1,101,655 | +0.09(+0.73%) |
Jul 10, 2012 | 12.97 | 12.98 | 12.82 | 12.87 | 1,219,876 | -0.03(-0.23%) |
Jul 09, 2012 | 12.85 | 12.96 | 12.81 | 12.89 | 863,024 | -0.02(-0.14%) |
Jul 06, 2012 | 12.83 | 12.95 | 12.80 | 12.91 | 865,096 | -0.03(-0.23%) |
Jul 05, 2012 | 12.88 | 13.05 | 12.82 | 12.94 | 1,132,769 | -0.04(-0.27%) |
Jul 03, 2012 | 12.87 | 12.99 | 12.83 | 12.98 | 1,068,667 | +0.12(+0.96%) |
Jul 02, 2012 | 12.79 | 12.89 | 12.72 | 12.85 | 2,030,139 | +0.16(+1.25%) |
Jun 29, 2012 | 12.77 | 12.87 | 12.63 | 12.69 | 2,277,586 | +0.14(+1.12%) |
Jun 28, 2012 | 12.50 | 12.61 | 12.42 | 12.55 | 1,634,631 | -0.01(-0.09%) |
Jun 27, 2012 | 12.23 | 12.58 | 12.23 | 12.57 | 1,091,660 | +0.25(+2.05%) |
Jun 26, 2012 | 12.25 | 12.36 | 12.21 | 12.31 | 708,087 | +0.09(+0.72%) |
Jun 25, 2012 | 12.35 | 12.37 | 12.20 | 12.22 | 921,089 | -0.25(-2.02%) |
Jun 22, 2012 | 12.52 | 12.60 | 12.46 | 12.48 | 1,123,601 | -0.04(-0.28%) |
Jun 21, 2012 | 12.78 | 12.81 | 12.46 | 12.51 | 1,378,611 | -0.23(-1.80%) |
Jun 20, 2012 | 12.89 | 12.97 | 12.72 | 12.74 | 939,024 | -0.20(-1.54%) |
Jun 19, 2012 | 12.89 | 12.99 | 12.85 | 12.94 | 1,367,422 | +0.05(+0.36%) |
Jun 18, 2012 | 12.82 | 12.91 | 12.77 | 12.89 | 1,191,025 | +0.03(+0.23%) |
Jun 15, 2012 | 12.82 | 12.99 | 12.81 | 12.87 | 1,468,275 | +0.07(+0.55%) |
Jun 14, 2012 | 12.82 | 12.90 | 12.69 | 12.79 | 1,212,042 | +0.01(+0.05%) |
Jun 13, 2012 | 12.92 | 12.98 | 12.74 | 12.79 | 1,133,920 | -0.17(-1.31%) |
Jun 12, 2012 | 13.11 | 13.11 | 12.87 | 12.96 | 1,113,016 | -0.12(-0.94%) |
Jun 11, 2012 | 13.24 | 13.25 | 13.06 | 13.08 | 896,763 | -0.07(-0.54%) |
Jun 08, 2012 | 13.04 | 13.16 | 12.98 | 13.15 | 1,252,960 | +0.09(+0.67%) |
Jun 07, 2012 | 13.22 | 13.27 | 13.03 | 13.06 | 1,319,105 | -0.03(-0.22%) |
Jun 06, 2012 | 13.01 | 13.09 | 12.92 | 13.09 | 1,337,445 | +0.19(+1.50%) |
Jun 05, 2012 | 12.77 | 12.91 | 12.76 | 12.90 | 1,600,859 | +0.08(+0.59%) |
Jun 04, 2012 | 12.92 | 12.96 | 12.79 | 12.82 | 1,603,445 | -0.10(-0.77%) |
Jun 01, 2012 | 13.06 | 13.14 | 12.91 | 12.92 | 1,393,921 | -0.28(-2.09%) |
May 31, 2012 | 13.17 | 13.26 | 13.04 | 13.20 | 2,629,171 | +0.02(+0.18%) |
May 30, 2012 | 13.33 | 13.35 | 13.10 | 13.18 | 1,222,300 | -0.24(-1.80%) |
May 29, 2012 | 13.28 | 13.48 | 13.24 | 13.42 | 1,068,170 | +0.20(+1.51%) |
May 25, 2012 | 13.19 | 13.26 | 13.13 | 13.22 | 1,034,055 | +0.04(+0.31%) |
May 24, 2012 | 13.15 | 13.19 | 12.97 | 13.18 | 1,347,329 | +0.03(+0.22%) |
May 23, 2012 | 13.14 | 13.18 | 12.96 | 13.15 | 1,088,752 | -0.07(-0.53%) |
May 22, 2012 | 13.19 | 13.26 | 13.16 | 13.22 | 1,225,278 | +0.07(+0.54%) |
May 21, 2012 | 12.97 | 13.15 | 12.85 | 13.15 | 1,740,580 | +0.18(+1.36%) |
May 18, 2012 | 13.07 | 13.12 | 12.92 | 12.97 | 1,474,960 | -0.06(-0.45%) |
May 17, 2012 | 13.29 | 13.32 | 13.02 | 13.03 | 1,143,235 | -0.26(-1.99%) |
May 16, 2012 | 13.45 | 13.47 | 13.29 | 13.29 | 1,199,556 | -0.14(-1.05%) |
May 15, 2012 | 13.46 | 13.54 | 13.36 | 13.44 | 1,741,178 | -0.06(-0.44%) |
May 14, 2012 | 13.43 | 13.56 | 13.37 | 13.49 | 1,475,052 | -0.01(-0.04%) |
May 11, 2012 | 13.42 | 13.56 | 13.38 | 13.50 | 1,177,910 | +0.03(+0.22%) |
May 10, 2012 | 13.45 | 13.52 | 13.38 | 13.47 | 791,922 | +0.08(+0.61%) |
May 09, 2012 | 13.29 | 13.42 | 13.19 | 13.39 | 945,762 | +0.01(+0.04%) |
May 08, 2012 | 13.22 | 13.41 | 13.22 | 13.38 | 1,706,875 | +0.08(+0.62%) |
May 07, 2012 | 13.19 | 13.31 | 13.14 | 13.30 | 1,360,831 | +0.11(+0.80%) |
May 04, 2012 | 13.27 | 13.35 | 13.16 | 13.19 | 1,215,901 | -0.09(-0.66%) |
May 03, 2012 | 13.42 | 13.49 | 13.25 | 13.28 | 1,141,487 | -0.10(-0.75%) |
May 02, 2012 | 13.49 | 13.50 | 13.28 | 13.38 | 1,093,386 | -0.16(-1.21%) |