Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.89 | 12.04 | 11.80 | 11.99 | 0 | +0.14(+1.19%) |
Apr 29, 2013 | 11.85 | 11.89 | 11.76 | 11.84 | 16,427 | +0.14(+1.21%) |
Apr 26, 2013 | 11.90 | 11.90 | 11.70 | 11.70 | 35,567 | -0.21(-1.78%) |
Apr 25, 2013 | 12.08 | 12.26 | 11.88 | 11.92 | 28,445 | -0.19(-1.60%) |
Apr 24, 2013 | 12.06 | 12.14 | 12.06 | 12.11 | 64,614 | +0.02(+0.19%) |
Apr 23, 2013 | 12.07 | 12.32 | 11.77 | 12.09 | 41,750 | +0.14(+1.13%) |
Apr 22, 2013 | 11.94 | 11.96 | 11.76 | 11.95 | 22,867 | +0.04(+0.35%) |
Apr 19, 2013 | 11.69 | 11.91 | 11.69 | 11.91 | 22,985 | +0.24(+2.07%) |
Apr 18, 2013 | 11.49 | 11.76 | 11.47 | 11.67 | 54,647 | +0.12(+1.07%) |
Apr 17, 2013 | 11.50 | 11.82 | 11.47 | 11.54 | 32,723 | -0.12(-1.01%) |
Apr 16, 2013 | 11.57 | 11.70 | 11.46 | 11.66 | 24,291 | +0.17(+1.48%) |
Apr 15, 2013 | 12.21 | 12.21 | 11.35 | 11.49 | 58,665 | -0.81(-6.55%) |
Apr 12, 2013 | 12.29 | 12.33 | 12.23 | 12.30 | 17,299 | -0.01(-0.05%) |
Apr 11, 2013 | 12.31 | 12.40 | 12.27 | 12.30 | 5,736 | -0.01(-0.05%) |
Apr 10, 2013 | 12.37 | 12.46 | 12.28 | 12.31 | 44,634 | +0.02(+0.19%) |
Apr 09, 2013 | 12.29 | 12.37 | 12.29 | 12.29 | 6,519 | +0.01(+0.10%) |
Apr 08, 2013 | 12.34 | 12.50 | 12.03 | 12.27 | 73,687 | -0.02(-0.14%) |
Apr 05, 2013 | 12.12 | 12.39 | 12.12 | 12.29 | 7,881 | -0.06(-0.48%) |
Apr 04, 2013 | 12.30 | 12.46 | 12.20 | 12.35 | 18,261 | +0.00(+0.00%) |
Apr 03, 2013 | 12.70 | 12.70 | 12.30 | 12.35 | 25,489 | -0.32(-2.51%) |
Apr 02, 2013 | 13.04 | 13.14 | 12.57 | 12.67 | 20,024 | -0.26(-2.00%) |
Apr 01, 2013 | 13.05 | 13.09 | 12.75 | 12.93 | 57,835 | -0.24(-1.83%) |
Mar 28, 2013 | 13.03 | 13.25 | 12.94 | 13.17 | 28,909 | +0.16(+1.22%) |
Mar 27, 2013 | 13.10 | 13.23 | 12.99 | 13.01 | 62,309 | -0.16(-1.25%) |
Mar 26, 2013 | 13.29 | 13.29 | 13.08 | 13.17 | 13,393 | +0.00(+0.00%) |
Mar 25, 2013 | 13.10 | 13.21 | 13.10 | 13.17 | 7,631 | +0.05(+0.36%) |
Mar 22, 2013 | 13.06 | 13.19 | 13.04 | 13.13 | 32,308 | +0.09(+0.72%) |
Mar 21, 2013 | 12.89 | 13.12 | 12.89 | 13.03 | 16,206 | -0.01(-0.05%) |
Mar 20, 2013 | 13.08 | 13.08 | 12.80 | 13.04 | 12,359 | +0.02(+0.18%) |
Mar 19, 2013 | 13.16 | 13.16 | 12.75 | 13.02 | 38,451 | -0.07(-0.54%) |
Mar 18, 2013 | 13.04 | 13.19 | 13.03 | 13.09 | 10,270 | -0.12(-0.93%) |
Mar 15, 2013 | 13.06 | 13.25 | 12.87 | 13.21 | 93,590 | +0.18(+1.40%) |
Mar 14, 2013 | 13.06 | 13.19 | 12.91 | 13.03 | 64,546 | -0.03(-0.23%) |
Mar 13, 2013 | 12.79 | 13.16 | 12.70 | 13.06 | 42,069 | +0.29(+2.26%) |
Mar 12, 2013 | 12.80 | 12.81 | 12.68 | 12.77 | 8,222 | -0.09(-0.69%) |
Mar 11, 2013 | 12.83 | 12.94 | 12.79 | 12.86 | 21,026 | -0.06(-0.46%) |
Mar 08, 2013 | 13.32 | 13.32 | 12.80 | 12.91 | 32,097 | -0.26(-1.96%) |
Mar 07, 2013 | 12.84 | 13.17 | 12.80 | 13.17 | 26,911 | +0.27(+2.10%) |
Mar 06, 2013 | 12.93 | 12.94 | 12.73 | 12.90 | 12,128 | -0.02(-0.18%) |
Mar 05, 2013 | 12.61 | 13.09 | 12.79 | 12.93 | 29,849 | +0.14(+1.10%) |
Mar 04, 2013 | 12.68 | 12.94 | 12.66 | 12.79 | 28,819 | +0.01(+0.09%) |
Mar 01, 2013 | 12.56 | 12.81 | 12.44 | 12.77 | 17,998 | +0.03(+0.23%) |
Feb 28, 2013 | 12.88 | 13.04 | 12.65 | 12.74 | 26,986 | +0.05(+0.42%) |
Feb 27, 2013 | 12.62 | 12.76 | 12.59 | 12.69 | 29,825 | +0.02(+0.19%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.59 | 12.67 | 30,645 | +0.07(+0.56%) |
Feb 25, 2013 | 12.97 | 12.97 | 12.53 | 12.60 | 48,378 | -0.32(-2.46%) |
Feb 22, 2013 | 12.83 | 12.93 | 12.71 | 12.91 | 27,055 | +0.07(+0.55%) |
Feb 21, 2013 | 12.83 | 13.09 | 12.73 | 12.84 | 15,177 | +0.02(+0.14%) |
Feb 20, 2013 | 12.84 | 12.99 | 12.79 | 12.83 | 44,878 | -0.02(-0.18%) |
Feb 19, 2013 | 12.58 | 12.85 | 12.56 | 12.85 | 73,312 | +0.29(+2.34%) |
Feb 15, 2013 | 12.37 | 12.70 | 12.34 | 12.56 | 57,089 | +0.21(+1.67%) |
Feb 14, 2013 | 12.33 | 12.49 | 12.21 | 12.35 | 28,392 | -0.04(-0.33%) |
Feb 13, 2013 | 12.63 | 12.63 | 12.25 | 12.39 | 16,085 | -0.21(-1.68%) |
Feb 12, 2013 | 12.47 | 12.62 | 12.35 | 12.60 | 10,894 | +0.12(+0.94%) |
Feb 11, 2013 | 12.62 | 12.62 | 12.14 | 12.49 | 9,668 | -0.11(-0.89%) |
Feb 08, 2013 | 12.62 | 12.62 | 12.49 | 12.60 | 16,692 | +0.06(+0.52%) |
Feb 07, 2013 | 12.56 | 12.61 | 12.33 | 12.53 | 11,200 | -0.05(-0.37%) |
Feb 06, 2013 | 12.46 | 12.62 | 12.46 | 12.58 | 12,024 | +0.06(+0.47%) |
Feb 04, 2013 | 12.62 | 12.71 | 12.32 | 12.52 | 19,674 | -0.29(-2.29%) |
Feb 01, 2013 | 12.78 | 12.88 | 12.05 | 12.81 | 32,119 | +0.05(+0.41%) |
Jan 31, 2013 | 12.70 | 12.89 | 12.45 | 12.76 | 19,938 | +0.08(+0.60%) |
Jan 30, 2013 | 12.75 | 13.01 | 12.67 | 12.69 | 15,778 | -0.08(-0.60%) |
Jan 29, 2013 | 12.49 | 13.02 | 12.44 | 12.76 | 33,898 | +0.41(+3.31%) |
Jan 28, 2013 | 12.12 | 12.37 | 12.04 | 12.35 | 30,446 | +0.29(+2.38%) |
Jan 25, 2013 | 12.36 | 12.36 | 11.88 | 12.07 | 65,813 | -0.18(-1.43%) |
Jan 24, 2013 | 12.19 | 12.43 | 12.13 | 12.24 | 20,003 | +0.11(+0.87%) |
Jan 23, 2013 | 12.67 | 12.67 | 11.70 | 12.14 | 22,239 | -0.58(-4.55%) |
Jan 22, 2013 | 12.74 | 12.84 | 12.56 | 12.71 | 50,760 | -0.06(-0.50%) |
Jan 18, 2013 | 12.67 | 12.80 | 12.64 | 12.78 | 18,695 | +0.06(+0.51%) |
Jan 17, 2013 | 12.71 | 12.72 | 12.62 | 12.71 | 11,435 | +0.07(+0.56%) |
Jan 16, 2013 | 12.73 | 12.73 | 12.60 | 12.64 | 3,038 | -0.15(-1.19%) |
Jan 15, 2013 | 12.63 | 12.80 | 12.38 | 12.80 | 37,726 | +0.09(+0.74%) |
Jan 14, 2013 | 12.77 | 12.81 | 12.66 | 12.70 | 6,281 | -0.07(-0.55%) |
Jan 11, 2013 | 12.88 | 12.88 | 12.77 | 12.77 | 4,814 | -0.09(-0.68%) |
Jan 10, 2013 | 12.91 | 12.97 | 12.82 | 12.86 | 22,967 | +0.04(+0.27%) |
Jan 09, 2013 | 12.84 | 12.87 | 12.81 | 12.83 | 10,559 | +0.06(+0.46%) |
Jan 08, 2013 | 12.76 | 12.81 | 12.59 | 12.77 | 16,473 | -0.05(-0.37%) |
Jan 07, 2013 | 13.10 | 13.10 | 12.77 | 12.81 | 8,053 | -0.37(-2.80%) |
Jan 04, 2013 | 12.98 | 13.25 | 12.88 | 13.18 | 15,560 | +0.24(+1.85%) |
Jan 03, 2013 | 13.00 | 13.05 | 12.73 | 12.94 | 17,287 | +0.00(+0.00%) |
Jan 02, 2013 | 12.63 | 13.00 | 12.19 | 12.94 | 68,099 | +0.70(+5.68%) |
Dec 31, 2012 | 11.95 | 12.25 | 11.73 | 12.25 | 42,440 | +0.35(+2.95%) |
Dec 28, 2012 | 11.99 | 12.18 | 11.72 | 11.90 | 46,101 | -0.19(-1.55%) |
Dec 27, 2012 | 12.14 | 12.14 | 12.04 | 12.08 | 8,280 | -0.03(-0.24%) |
Dec 26, 2012 | 12.31 | 12.37 | 11.77 | 12.11 | 32,216 | -0.29(-2.36%) |
Dec 24, 2012 | 12.55 | 12.57 | 12.40 | 12.40 | 3,122 | -0.09(-0.75%) |
Dec 21, 2012 | 12.51 | 12.60 | 12.36 | 12.50 | 113,710 | -0.08(-0.60%) |
Dec 20, 2012 | 12.57 | 12.60 | 12.52 | 12.57 | 27,803 | +0.00(+0.00%) |
Dec 19, 2012 | 12.46 | 12.57 | 12.31 | 12.57 | 15,603 | +0.14(+1.13%) |
Dec 18, 2012 | 12.15 | 12.44 | 12.00 | 12.43 | 40,907 | +0.34(+2.81%) |
Dec 17, 2012 | 12.07 | 12.28 | 12.01 | 12.09 | 79,211 | +0.13(+1.07%) |
Dec 14, 2012 | 12.09 | 12.22 | 11.96 | 11.97 | 22,365 | -0.18(-1.44%) |
Dec 13, 2012 | 12.07 | 12.34 | 11.91 | 12.14 | 26,440 | +0.05(+0.39%) |
Dec 12, 2012 | 12.06 | 12.25 | 11.79 | 12.09 | 50,719 | -0.02(-0.15%) |
Dec 11, 2012 | 12.01 | 12.17 | 11.73 | 12.11 | 54,187 | +0.22(+1.82%) |
Dec 10, 2012 | 12.02 | 12.02 | 11.64 | 11.90 | 40,696 | -0.06(-0.54%) |
Dec 07, 2012 | 12.19 | 12.19 | 11.93 | 11.96 | 49,114 | -0.14(-1.16%) |
Dec 06, 2012 | 12.09 | 12.40 | 11.87 | 12.10 | 25,958 | -0.03(-0.24%) |
Dec 05, 2012 | 12.15 | 12.25 | 11.88 | 12.13 | 19,775 | +0.07(+0.58%) |
Dec 04, 2012 | 11.97 | 12.36 | 11.84 | 12.06 | 54,510 | +0.25(+2.08%) |
Nov 30, 2012 | 11.96 | 12.14 | 11.46 | 11.81 | 50,721 | -0.09(-0.79%) |
Nov 29, 2012 | 11.83 | 11.92 | 11.70 | 11.91 | 24,930 | +0.18(+1.50%) |
Nov 28, 2012 | 11.55 | 11.74 | 11.42 | 11.73 | 19,662 | +0.16(+1.36%) |
Nov 27, 2012 | 11.38 | 11.70 | 11.29 | 11.57 | 23,597 | +0.16(+1.44%) |
Nov 26, 2012 | 11.22 | 11.51 | 11.20 | 11.41 | 27,991 | +0.12(+1.09%) |
Nov 23, 2012 | 11.52 | 11.52 | 11.29 | 11.29 | 18,272 | -0.16(-1.43%) |
Nov 21, 2012 | 11.42 | 11.52 | 11.22 | 11.45 | 15,593 | +0.30(+2.73%) |
Nov 20, 2012 | 11.07 | 11.36 | 10.85 | 11.15 | 46,216 | +0.30(+2.75%) |
Nov 19, 2012 | 10.81 | 11.03 | 10.72 | 10.85 | 22,331 | +0.18(+1.70%) |
Nov 16, 2012 | 10.77 | 10.83 | 10.43 | 10.67 | 60,279 | -0.16(-1.51%) |
Nov 15, 2012 | 10.36 | 10.86 | 10.36 | 10.83 | 31,513 | +0.37(+3.52%) |
Nov 14, 2012 | 11.21 | 11.23 | 10.41 | 10.46 | 33,720 | -0.74(-6.63%) |
Nov 13, 2012 | 11.23 | 11.49 | 10.96 | 11.21 | 31,352 | -0.13(-1.14%) |
Nov 12, 2012 | 11.61 | 11.64 | 11.29 | 11.33 | 26,876 | -0.40(-3.39%) |
Nov 09, 2012 | 11.73 | 11.80 | 11.59 | 11.73 | 19,903 | -0.03(-0.25%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.73 | 11.76 | 40,689 | -0.32(-2.66%) |
Nov 07, 2012 | 12.30 | 12.33 | 12.02 | 12.08 | 53,036 | -0.39(-3.14%) |
Nov 06, 2012 | 12.38 | 12.48 | 12.25 | 12.48 | 31,952 | +0.04(+0.33%) |
Nov 05, 2012 | 12.38 | 12.57 | 12.32 | 12.43 | 23,184 | +0.09(+0.71%) |
Nov 02, 2012 | 12.47 | 12.61 | 12.26 | 12.35 | 32,915 | -0.07(-0.57%) |
Nov 01, 2012 | 12.39 | 12.62 | 12.21 | 12.42 | 44,906 | +0.03(+0.24%) |
Oct 31, 2012 | 12.26 | 12.39 | 12.10 | 12.39 | 20,804 | +0.06(+0.52%) |
Oct 26, 2012 | 12.49 | 12.32 | 12.32 | 12.32 | 77,721 | -0.13(-1.07%) |
Oct 25, 2012 | 12.56 | 12.56 | 12.19 | 12.46 | 15,968 | +0.08(+0.61%) |
Oct 24, 2012 | 12.52 | 12.54 | 12.27 | 12.38 | 14,003 | -0.06(-0.47%) |
Oct 23, 2012 | 12.46 | 12.52 | 12.22 | 12.44 | 54,526 | -0.26(-2.06%) |
Oct 19, 2012 | 12.94 | 12.94 | 12.54 | 12.70 | 60,471 | -0.35(-2.67%) |
Oct 18, 2012 | 13.48 | 13.48 | 13.02 | 13.05 | 49,569 | -0.41(-3.02%) |
Oct 17, 2012 | 13.51 | 13.55 | 13.40 | 13.46 | 44,882 | -0.03(-0.22%) |
Oct 16, 2012 | 13.42 | 13.70 | 13.34 | 13.49 | 159,532 | +0.17(+1.27%) |
Oct 15, 2012 | 13.25 | 13.32 | 13.22 | 13.32 | 40,139 | +0.07(+0.53%) |
Oct 12, 2012 | 13.44 | 13.49 | 13.14 | 13.25 | 56,395 | -0.23(-1.68%) |
Oct 11, 2012 | 13.51 | 13.65 | 13.36 | 13.47 | 15,024 | +0.06(+0.43%) |
Oct 10, 2012 | 13.26 | 13.54 | 13.26 | 13.42 | 11,362 | +0.17(+1.32%) |
Oct 09, 2012 | 13.42 | 13.42 | 13.18 | 13.24 | 28,108 | -0.17(-1.26%) |
Oct 08, 2012 | 13.45 | 13.61 | 13.39 | 13.41 | 46,134 | -0.06(-0.47%) |
Oct 05, 2012 | 13.52 | 13.84 | 13.41 | 13.47 | 54,729 | +0.00(+0.00%) |
Oct 04, 2012 | 13.60 | 13.60 | 13.29 | 13.47 | 34,467 | -0.02(-0.17%) |
Oct 03, 2012 | 13.49 | 13.59 | 13.46 | 13.50 | 14,909 | +0.06(+0.48%) |
Oct 02, 2012 | 13.42 | 13.51 | 13.19 | 13.43 | 49,727 | +0.08(+0.61%) |
Oct 01, 2012 | 13.36 | 13.44 | 12.89 | 13.35 | 18,513 | +0.04(+0.31%) |
Sep 28, 2012 | 13.35 | 13.61 | 13.31 | 13.31 | 31,996 | -0.12(-0.91%) |
Sep 27, 2012 | 13.56 | 13.56 | 13.38 | 13.43 | 32,482 | -0.04(-0.30%) |
Sep 26, 2012 | 13.43 | 13.63 | 13.43 | 13.47 | 34,156 | +0.06(+0.43%) |
Sep 25, 2012 | 13.63 | 13.63 | 13.39 | 13.42 | 37,662 | -0.16(-1.16%) |
Sep 24, 2012 | 13.66 | 13.67 | 13.41 | 13.57 | 125,813 | -0.13(-0.98%) |
Sep 21, 2012 | 13.80 | 13.92 | 13.63 | 13.71 | 104,457 | +0.16(+1.16%) |
Sep 20, 2012 | 13.47 | 13.67 | 13.17 | 13.55 | 16,603 | +0.04(+0.30%) |
Sep 19, 2012 | 13.36 | 13.55 | 13.18 | 13.51 | 21,760 | +0.15(+1.13%) |
Sep 18, 2012 | 13.34 | 13.42 | 13.17 | 13.36 | 188,994 | -0.05(-0.35%) |
Sep 17, 2012 | 13.43 | 13.50 | 13.25 | 13.41 | 15,296 | -0.06(-0.43%) |
Sep 14, 2012 | 13.20 | 13.60 | 13.09 | 13.46 | 85,783 | +0.38(+2.89%) |
Sep 13, 2012 | 12.95 | 13.35 | 12.86 | 13.09 | 87,652 | +0.12(+0.90%) |
Sep 12, 2012 | 13.09 | 13.16 | 12.76 | 12.97 | 37,472 | -0.09(-0.71%) |
Sep 11, 2012 | 12.86 | 13.15 | 12.83 | 13.06 | 59,812 | +0.23(+1.81%) |
Sep 10, 2012 | 13.02 | 13.02 | 12.77 | 12.83 | 77,757 | -0.22(-1.69%) |
Sep 07, 2012 | 13.32 | 13.35 | 13.05 | 13.05 | 48,347 | -0.20(-1.54%) |
Sep 06, 2012 | 13.02 | 13.27 | 12.96 | 13.25 | 34,467 | +0.32(+2.47%) |
Sep 05, 2012 | 13.09 | 13.09 | 12.67 | 12.93 | 35,621 | -0.09(-0.67%) |
Sep 04, 2012 | 12.91 | 13.07 | 12.60 | 13.02 | 63,911 | +0.17(+1.31%) |
Aug 31, 2012 | 12.96 | 13.14 | 12.58 | 12.85 | 36,434 | +0.03(+0.27%) |
Aug 30, 2012 | 12.89 | 13.04 | 12.74 | 12.82 | 11,799 | -0.20(-1.56%) |
Aug 29, 2012 | 13.02 | 13.09 | 12.79 | 13.02 | 79,335 | -0.05(-0.36%) |
Aug 27, 2012 | 12.88 | 13.07 | 12.78 | 13.07 | 14,486 | +0.19(+1.44%) |
Aug 24, 2012 | 12.72 | 12.88 | 12.72 | 12.88 | 14,086 | +0.17(+1.37%) |
Aug 23, 2012 | 12.97 | 12.97 | 12.52 | 12.71 | 32,054 | -0.32(-2.46%) |
Aug 22, 2012 | 12.99 | 13.07 | 12.67 | 13.03 | 15,795 | +0.21(+1.63%) |
Aug 21, 2012 | 12.93 | 13.26 | 12.51 | 12.82 | 46,797 | -0.13(-1.03%) |
Aug 20, 2012 | 12.69 | 12.95 | 11.76 | 12.95 | 46,897 | +0.17(+1.37%) |
Aug 17, 2012 | 12.86 | 12.90 | 12.51 | 12.78 | 54,599 | -0.13(-1.04%) |
Aug 16, 2012 | 12.53 | 12.92 | 12.43 | 12.91 | 52,267 | +0.37(+2.97%) |
Aug 15, 2012 | 12.24 | 12.56 | 12.24 | 12.54 | 30,897 | +0.23(+1.89%) |
Aug 14, 2012 | 12.34 | 12.47 | 12.24 | 12.31 | 91,508 | +0.02(+0.19%) |
Aug 13, 2012 | 12.27 | 12.30 | 12.02 | 12.28 | 14,901 | +0.02(+0.14%) |
Aug 10, 2012 | 12.40 | 12.49 | 12.19 | 12.27 | 50,171 | -0.14(-1.13%) |
Aug 09, 2012 | 12.51 | 12.52 | 12.31 | 12.40 | 27,400 | -0.15(-1.20%) |
Aug 08, 2012 | 12.61 | 12.64 | 12.43 | 12.56 | 21,032 | -0.08(-0.64%) |
Aug 07, 2012 | 12.52 | 12.82 | 12.36 | 12.64 | 96,638 | +0.09(+0.69%) |
Aug 06, 2012 | 12.63 | 12.82 | 12.46 | 12.55 | 39,359 | -0.19(-1.51%) |
Aug 03, 2012 | 12.32 | 12.84 | 12.25 | 12.74 | 31,906 | +0.62(+5.08%) |
Aug 02, 2012 | 12.27 | 12.51 | 12.09 | 12.13 | 17,831 | -0.20(-1.65%) |
Aug 01, 2012 | 12.71 | 12.79 | 12.12 | 12.33 | 52,405 | -0.32(-2.52%) |
Jul 31, 2012 | 12.47 | 12.69 | 12.40 | 12.65 | 50,269 | +0.12(+0.92%) |
Jul 30, 2012 | 12.73 | 12.82 | 12.43 | 12.53 | 23,184 | -0.13(-1.01%) |
Jul 27, 2012 | 12.38 | 12.76 | 12.13 | 12.66 | 46,065 | +0.30(+2.43%) |
Jul 26, 2012 | 12.51 | 12.62 | 12.24 | 12.36 | 54,234 | +0.06(+0.47%) |
Jul 25, 2012 | 12.38 | 12.65 | 12.17 | 12.30 | 38,206 | +0.08(+0.62%) |
Jul 24, 2012 | 12.44 | 12.44 | 11.81 | 12.23 | 44,689 | -0.13(-1.03%) |
Jul 23, 2012 | 12.42 | 12.53 | 12.31 | 12.35 | 54,080 | -0.35(-2.73%) |
Jul 20, 2012 | 12.76 | 12.88 | 12.68 | 12.70 | 38,790 | -0.16(-1.26%) |
Jul 19, 2012 | 12.86 | 13.01 | 12.77 | 12.86 | 65,845 | +0.05(+0.41%) |
Jul 18, 2012 | 12.73 | 12.83 | 12.70 | 12.81 | 104,145 | +0.06(+0.45%) |
Jul 17, 2012 | 12.73 | 12.82 | 12.61 | 12.75 | 34,988 | +0.09(+0.73%) |
Jul 16, 2012 | 12.79 | 12.79 | 12.58 | 12.66 | 20,995 | -0.13(-1.04%) |
Jul 13, 2012 | 12.67 | 12.80 | 12.57 | 12.79 | 51,629 | +0.18(+1.42%) |
Jul 12, 2012 | 12.51 | 12.85 | 12.21 | 12.61 | 79,788 | +0.01(+0.09%) |
Jul 11, 2012 | 12.42 | 12.62 | 12.42 | 12.60 | 104,595 | +0.14(+1.11%) |
Jul 10, 2012 | 12.52 | 12.61 | 12.31 | 12.46 | 39,409 | +0.01(+0.05%) |
Jul 09, 2012 | 12.73 | 12.73 | 12.28 | 12.46 | 44,123 | -0.27(-2.14%) |
Jul 06, 2012 | 12.90 | 13.14 | 12.70 | 12.73 | 79,935 | -0.35(-2.66%) |
Jul 05, 2012 | 12.70 | 13.21 | 12.70 | 13.08 | 79,633 | +0.29(+2.26%) |
Jul 03, 2012 | 12.75 | 12.84 | 12.69 | 12.79 | 29,018 | +0.06(+0.50%) |
Jul 02, 2012 | 12.87 | 12.87 | 12.60 | 12.72 | 70,754 | +0.01(+0.05%) |
Jun 29, 2012 | 12.55 | 13.04 | 12.51 | 12.72 | 120,588 | +0.42(+3.43%) |
Jun 28, 2012 | 12.27 | 12.32 | 12.06 | 12.29 | 37,242 | -0.03(-0.23%) |
Jun 27, 2012 | 12.15 | 12.43 | 12.05 | 12.32 | 71,858 | +0.17(+1.43%) |
Jun 26, 2012 | 12.05 | 12.24 | 12.05 | 12.15 | 77,013 | +0.08(+0.62%) |
Jun 25, 2012 | 12.06 | 12.18 | 11.95 | 12.07 | 113,715 | -0.20(-1.65%) |
Jun 22, 2012 | 11.73 | 12.34 | 11.70 | 12.28 | 281,892 | +0.68(+5.84%) |
Jun 21, 2012 | 11.64 | 11.78 | 11.48 | 11.60 | 56,600 | +0.01(+0.10%) |
Jun 20, 2012 | 11.80 | 11.86 | 11.53 | 11.59 | 48,238 | -0.19(-1.57%) |
Jun 19, 2012 | 11.68 | 11.83 | 11.64 | 11.77 | 127,622 | +0.14(+1.24%) |
Jun 18, 2012 | 11.50 | 11.69 | 11.50 | 11.63 | 57,884 | +0.04(+0.35%) |
Jun 15, 2012 | 10.97 | 11.67 | 10.97 | 11.59 | 106,242 | +0.50(+4.54%) |
Jun 14, 2012 | 10.80 | 11.17 | 10.80 | 11.09 | 115,214 | +0.35(+3.29%) |
Jun 13, 2012 | 10.87 | 11.10 | 10.54 | 10.73 | 115,762 | -0.20(-1.85%) |
Jun 12, 2012 | 10.68 | 11.02 | 10.67 | 10.93 | 38,026 | +0.35(+3.34%) |
Jun 11, 2012 | 10.81 | 10.93 | 10.56 | 10.58 | 83,404 | -0.10(-0.92%) |
Jun 08, 2012 | 10.41 | 10.82 | 10.37 | 10.68 | 91,490 | +0.21(+1.99%) |
Jun 07, 2012 | 10.70 | 10.70 | 10.36 | 10.47 | 134,728 | -0.03(-0.28%) |
Jun 06, 2012 | 10.42 | 10.59 | 10.41 | 10.50 | 59,421 | +0.14(+1.40%) |
Jun 05, 2012 | 10.36 | 10.44 | 10.15 | 10.36 | 40,049 | -0.02(-0.17%) |
Jun 04, 2012 | 10.48 | 10.56 | 10.33 | 10.37 | 53,897 | -0.15(-1.43%) |
Jun 01, 2012 | 10.61 | 10.85 | 10.51 | 10.52 | 37,662 | -0.34(-3.09%) |
May 31, 2012 | 10.86 | 11.18 | 10.70 | 10.86 | 59,566 | +0.06(+0.54%) |
May 30, 2012 | 10.85 | 10.99 | 10.80 | 10.80 | 18,231 | -0.22(-2.00%) |
May 29, 2012 | 11.25 | 11.25 | 10.86 | 11.02 | 91,664 | -0.10(-0.88%) |
May 25, 2012 | 11.13 | 11.38 | 10.84 | 11.12 | 36,106 | -0.06(-0.57%) |
May 24, 2012 | 11.03 | 11.36 | 10.91 | 11.18 | 23,257 | +0.19(+1.68%) |
May 23, 2012 | 10.92 | 11.05 | 10.73 | 11.00 | 51,912 | -0.03(-0.31%) |
May 22, 2012 | 11.14 | 11.35 | 10.91 | 11.03 | 46,257 | -0.09(-0.78%) |
May 21, 2012 | 10.94 | 11.12 | 10.43 | 11.12 | 55,814 | +0.26(+2.40%) |
May 18, 2012 | 11.00 | 11.22 | 10.63 | 10.86 | 72,868 | -0.19(-1.73%) |
May 17, 2012 | 11.11 | 11.21 | 11.05 | 11.05 | 38,422 | -0.01(-0.05%) |
May 16, 2012 | 11.28 | 11.47 | 11.06 | 11.06 | 55,037 | -0.19(-1.70%) |
May 15, 2012 | 11.34 | 11.50 | 11.22 | 11.25 | 18,150 | -0.06(-0.56%) |
May 14, 2012 | 10.93 | 11.43 | 10.93 | 11.31 | 28,154 | +0.24(+2.20%) |
May 11, 2012 | 11.20 | 11.21 | 11.00 | 11.07 | 25,227 | -0.13(-1.19%) |
May 10, 2012 | 11.32 | 11.36 | 11.02 | 11.20 | 27,201 | -0.02(-0.16%) |
May 09, 2012 | 11.46 | 11.48 | 11.20 | 11.22 | 98,276 | -0.02(-0.21%) |
May 08, 2012 | 10.91 | 11.28 | 10.91 | 11.24 | 33,897 | +0.30(+2.75%) |
May 07, 2012 | 10.76 | 11.04 | 10.73 | 10.94 | 50,661 | +0.19(+1.72%) |
May 04, 2012 | 10.85 | 10.88 | 10.61 | 10.76 | 47,483 | -0.16(-1.43%) |
May 03, 2012 | 10.96 | 11.05 | 10.81 | 10.91 | 35,544 | -0.08(-0.68%) |
May 02, 2012 | 10.75 | 10.99 | 10.54 | 10.99 | 54,386 | +0.22(+2.08%) |