Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.77 | 15.87 | 15.58 | 15.83 | 217,949 | +0.03(+0.19%) |
Apr 29, 2013 | 15.56 | 15.83 | 15.49 | 15.80 | 265,154 | +0.24(+1.54%) |
Apr 26, 2013 | 15.52 | 15.63 | 15.49 | 15.56 | 195,251 | +0.07(+0.45%) |
Apr 25, 2013 | 15.49 | 15.67 | 15.44 | 15.49 | 237,003 | +0.05(+0.32%) |
Apr 24, 2013 | 15.26 | 15.44 | 15.13 | 15.44 | 387,119 | +0.19(+1.24%) |
Apr 23, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 341,443 | +0.00(+0.00%) |
Apr 22, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 362,503 | +0.00(+0.00%) |
Apr 19, 2013 | 15.26 | 15.41 | 15.22 | 15.25 | 352,476 | +0.04(+0.26%) |
Apr 18, 2013 | 15.44 | 15.45 | 15.00 | 15.21 | 425,525 | -0.25(-1.61%) |
Apr 17, 2013 | 15.87 | 15.87 | 15.40 | 15.46 | 332,377 | -0.46(-2.88%) |
Apr 16, 2013 | 15.86 | 16.08 | 15.86 | 15.92 | 235,009 | +0.12(+0.76%) |
Apr 15, 2013 | 16.34 | 16.34 | 15.74 | 15.80 | 480,514 | -0.60(-3.65%) |
Apr 12, 2013 | 16.36 | 16.43 | 16.15 | 16.40 | 273,467 | +0.06(+0.37%) |
Apr 11, 2013 | 15.94 | 16.43 | 15.92 | 16.34 | 360,863 | +0.39(+2.44%) |
Apr 10, 2013 | 15.76 | 16.06 | 15.66 | 15.95 | 218,723 | +0.17(+1.07%) |
Apr 09, 2013 | 15.92 | 16.14 | 15.75 | 15.78 | 381,885 | -0.12(-0.75%) |
Apr 08, 2013 | 15.48 | 15.90 | 15.48 | 15.90 | 378,973 | +0.37(+2.38%) |
Apr 05, 2013 | 15.31 | 15.53 | 15.16 | 15.53 | 302,560 | +0.10(+0.65%) |
Apr 04, 2013 | 15.38 | 15.49 | 15.32 | 15.43 | 281,236 | +0.09(+0.58%) |
Apr 03, 2013 | 15.46 | 15.46 | 15.25 | 15.34 | 849,027 | -0.11(-0.71%) |
Apr 02, 2013 | 15.46 | 15.55 | 15.40 | 15.45 | 494,054 | +0.01(+0.06%) |
Apr 01, 2013 | 15.43 | 15.48 | 15.17 | 15.44 | 1,105,081 | +0.03(+0.19%) |
Mar 28, 2013 | 15.57 | 15.59 | 15.29 | 15.41 | 769,223 | -0.11(-0.71%) |
Mar 27, 2013 | 15.57 | 15.65 | 15.51 | 15.52 | 286,045 | -0.16(-1.02%) |
Mar 26, 2013 | 15.71 | 15.85 | 15.60 | 15.68 | 276,591 | -0.06(-0.38%) |
Mar 25, 2013 | 15.83 | 15.87 | 15.69 | 15.74 | 265,460 | -0.06(-0.38%) |
Mar 22, 2013 | 15.75 | 15.85 | 15.71 | 15.80 | 417,691 | +0.01(+0.06%) |
Mar 21, 2013 | 15.71 | 15.90 | 15.70 | 15.79 | 645,963 | +0.01(+0.06%) |
Mar 20, 2013 | 15.94 | 15.96 | 15.71 | 15.78 | 327,080 | -0.10(-0.63%) |
Mar 19, 2013 | 16.01 | 16.11 | 15.83 | 15.88 | 435,150 | -0.02(-0.13%) |
Mar 18, 2013 | 16.06 | 16.06 | 15.86 | 15.90 | 340,290 | -0.19(-1.18%) |
Mar 15, 2013 | 15.80 | 16.11 | 15.71 | 16.09 | 1,005,370 | +0.22(+1.38%) |
Mar 14, 2013 | 15.71 | 15.91 | 15.41 | 15.87 | 9,744,110 | +0.01(+0.06%) |
Mar 13, 2013 | 16.36 | 16.52 | 15.82 | 15.86 | 919,282 | -0.43(-2.63%) |
Mar 12, 2013 | 16.08 | 16.33 | 16.01 | 16.29 | 548,373 | +0.24(+1.49%) |
Mar 11, 2013 | 15.98 | 16.11 | 15.93 | 16.05 | 326,169 | +0.09(+0.56%) |
Mar 08, 2013 | 15.99 | 16.11 | 15.94 | 15.96 | 551,197 | +0.08(+0.50%) |
Mar 07, 2013 | 15.96 | 15.96 | 15.82 | 15.88 | 296,638 | -0.02(-0.13%) |
Mar 06, 2013 | 15.97 | 16.01 | 15.88 | 15.90 | 390,142 | +0.00(+0.00%) |
Mar 05, 2013 | 15.95 | 16.08 | 15.89 | 15.90 | 895,675 | +0.02(+0.13%) |
Mar 04, 2013 | 15.69 | 15.97 | 15.66 | 15.88 | 382,986 | +0.17(+1.08%) |
Mar 01, 2013 | 15.43 | 15.76 | 15.24 | 15.71 | 469,249 | +0.23(+1.48%) |
Feb 28, 2013 | 15.68 | 15.70 | 15.46 | 15.48 | 481,499 | -0.16(-1.02%) |
Feb 27, 2013 | 14.88 | 15.64 | 14.88 | 15.64 | 438,367 | +0.70(+4.67%) |
Feb 26, 2013 | 15.16 | 15.19 | 14.80 | 14.94 | 612,233 | -0.45(-2.92%) |
Feb 22, 2013 | 15.52 | 15.66 | 15.33 | 15.39 | 638,567 | -0.29(-1.84%) |
Feb 21, 2013 | 15.52 | 15.71 | 15.47 | 15.68 | 1,000,064 | +0.40(+2.61%) |
Feb 20, 2013 | 15.36 | 15.41 | 15.17 | 15.28 | 1,457,964 | +0.18(+1.19%) |
Feb 19, 2013 | 15.14 | 15.21 | 14.96 | 15.10 | 538,372 | -0.02(-0.13%) |
Feb 15, 2013 | 15.09 | 15.15 | 15.01 | 15.12 | 250,776 | +0.05(+0.33%) |
Feb 14, 2013 | 14.96 | 15.08 | 14.93 | 15.07 | 456,672 | +0.12(+0.80%) |
Feb 13, 2013 | 14.97 | 15.01 | 14.91 | 14.95 | 433,562 | -0.01(-0.07%) |
Feb 12, 2013 | 14.87 | 15.06 | 14.77 | 14.96 | 210,046 | +0.14(+0.94%) |
Feb 11, 2013 | 14.88 | 14.97 | 14.82 | 14.82 | 223,658 | -0.13(-0.87%) |
Feb 08, 2013 | 14.96 | 15.06 | 14.93 | 14.95 | 341,759 | -0.03(-0.20%) |
Feb 07, 2013 | 14.90 | 14.99 | 14.79 | 14.98 | 370,961 | +0.11(+0.74%) |
Feb 06, 2013 | 14.71 | 14.89 | 14.71 | 14.87 | 565,044 | +0.09(+0.61%) |
Feb 04, 2013 | 14.76 | 14.86 | 14.66 | 14.78 | 468,783 | -0.09(-0.60%) |
Feb 01, 2013 | 14.66 | 14.89 | 14.61 | 14.87 | 428,923 | +0.30(+2.05%) |
Jan 31, 2013 | 14.63 | 14.63 | 14.51 | 14.57 | 3,110,139 | -0.10(-0.68%) |
Jan 30, 2013 | 14.68 | 14.71 | 14.55 | 14.67 | 169,688 | -0.03(-0.20%) |
Jan 29, 2013 | 14.61 | 14.71 | 14.54 | 14.70 | 174,905 | +0.07(+0.48%) |
Jan 28, 2013 | 14.46 | 14.63 | 14.46 | 14.63 | 191,697 | +0.06(+0.41%) |
Jan 25, 2013 | 14.50 | 14.63 | 14.44 | 14.57 | 187,841 | +0.09(+0.62%) |
Jan 24, 2013 | 14.58 | 14.66 | 14.33 | 14.48 | 285,414 | -0.13(-0.89%) |
Jan 23, 2013 | 14.58 | 14.61 | 14.51 | 14.61 | 300,982 | +0.03(+0.21%) |
Jan 22, 2013 | 14.49 | 14.58 | 14.40 | 14.58 | 192,737 | +0.06(+0.41%) |
Jan 18, 2013 | 14.49 | 14.58 | 14.47 | 14.52 | 252,838 | +0.06(+0.41%) |
Jan 17, 2013 | 14.65 | 14.68 | 14.31 | 14.46 | 625,036 | -0.13(-0.89%) |
Jan 16, 2013 | 14.42 | 14.63 | 14.33 | 14.59 | 321,467 | +0.13(+0.90%) |
Jan 15, 2013 | 14.35 | 14.47 | 14.27 | 14.46 | 267,139 | +0.06(+0.42%) |
Jan 14, 2013 | 14.38 | 14.41 | 14.32 | 14.40 | 206,174 | -0.01(-0.07%) |
Jan 11, 2013 | 14.23 | 14.41 | 14.21 | 14.41 | 182,453 | +0.12(+0.84%) |
Jan 10, 2013 | 14.33 | 14.37 | 14.05 | 14.29 | 170,565 | -0.01(-0.07%) |
Jan 09, 2013 | 14.25 | 14.40 | 14.14 | 14.30 | 205,813 | +0.03(+0.21%) |
Jan 08, 2013 | 14.24 | 14.41 | 14.13 | 14.27 | 253,906 | -0.01(-0.07%) |
Jan 07, 2013 | 14.13 | 14.48 | 14.04 | 14.28 | 314,017 | +0.07(+0.49%) |
Jan 04, 2013 | 14.06 | 14.21 | 13.99 | 14.21 | 203,436 | +0.16(+1.14%) |
Jan 03, 2013 | 13.84 | 14.11 | 13.78 | 14.05 | 361,201 | +0.19(+1.37%) |
Jan 02, 2013 | 13.79 | 13.86 | 13.69 | 13.86 | 723,638 | +0.18(+1.31%) |
Dec 31, 2012 | 13.41 | 13.68 | 13.68 | 13.68 | 414,682 | +0.25(+1.86%) |
Dec 28, 2012 | 13.49 | 13.56 | 13.35 | 13.43 | 160,994 | -0.06(-0.44%) |
Dec 27, 2012 | 13.47 | 13.51 | 13.33 | 13.49 | 187,250 | +0.05(+0.37%) |
Dec 26, 2012 | 13.64 | 13.66 | 13.35 | 13.44 | 246,715 | -0.23(-1.68%) |
Dec 24, 2012 | 13.69 | 13.74 | 13.58 | 13.67 | 105,976 | -0.05(-0.36%) |
Dec 21, 2012 | 13.53 | 13.74 | 13.45 | 13.72 | 282,027 | +0.08(+0.58%) |
Dec 20, 2012 | 13.66 | 13.69 | 13.57 | 13.64 | 188,630 | +0.02(+0.15%) |
Dec 19, 2012 | 13.67 | 13.76 | 13.56 | 13.62 | 341,124 | -0.01(-0.07%) |
Dec 18, 2012 | 13.64 | 13.76 | 13.57 | 13.63 | 368,984 | +0.01(+0.07%) |
Dec 17, 2012 | 13.73 | 13.91 | 13.56 | 13.62 | 480,149 | -0.01(-0.07%) |
Dec 14, 2012 | 13.57 | 13.77 | 13.52 | 13.63 | 304,295 | +0.07(+0.51%) |
Dec 13, 2012 | 13.43 | 13.65 | 13.36 | 13.56 | 829,229 | +0.15(+1.12%) |
Dec 12, 2012 | 13.44 | 13.56 | 13.37 | 13.41 | 261,352 | +0.01(+0.07%) |
Dec 11, 2012 | 13.35 | 13.68 | 13.30 | 13.40 | 613,624 | +0.06(+0.45%) |
Dec 10, 2012 | 13.30 | 13.42 | 13.27 | 13.34 | 230,523 | +0.04(+0.30%) |
Dec 07, 2012 | 13.33 | 13.44 | 13.25 | 13.30 | 432,605 | +0.03(+0.23%) |
Dec 06, 2012 | 12.86 | 13.30 | 12.77 | 13.27 | 445,963 | +0.43(+3.34%) |
Dec 05, 2012 | 12.65 | 12.89 | 12.59 | 12.84 | 327,848 | +0.27(+2.14%) |
Dec 04, 2012 | 12.80 | 12.98 | 12.49 | 12.58 | 3,805,186 | +0.10(+0.80%) |
Nov 30, 2012 | 12.50 | 12.59 | 12.28 | 12.48 | 304,186 | +0.02(+0.16%) |
Nov 29, 2012 | 12.54 | 12.74 | 12.43 | 12.46 | 346,918 | -0.19(-1.50%) |
Nov 28, 2012 | 12.70 | 12.70 | 12.53 | 12.65 | 116,405 | -0.08(-0.63%) |
Nov 27, 2012 | 12.47 | 12.77 | 12.43 | 12.73 | 521,510 | +0.27(+2.16%) |
Nov 26, 2012 | 12.47 | 12.53 | 12.35 | 12.46 | 437,287 | -0.01(-0.08%) |
Nov 23, 2012 | 12.40 | 12.53 | 12.28 | 12.47 | 80,461 | +0.10(+0.81%) |
Nov 21, 2012 | 12.39 | 12.44 | 12.28 | 12.37 | 260,524 | -0.04(-0.32%) |
Nov 20, 2012 | 12.63 | 12.67 | 12.36 | 12.41 | 526,351 | -0.16(-1.27%) |
Nov 19, 2012 | 12.77 | 12.79 | 12.56 | 12.57 | 225,905 | -0.16(-1.25%) |
Nov 16, 2012 | 13.06 | 13.14 | 12.63 | 12.73 | 423,876 | -0.39(-2.97%) |
Nov 15, 2012 | 12.88 | 13.18 | 12.65 | 13.11 | 731,177 | +0.53(+4.20%) |
Nov 14, 2012 | 12.70 | 12.72 | 12.53 | 12.59 | 368,343 | -0.11(-0.86%) |
Nov 13, 2012 | 12.60 | 12.87 | 12.60 | 12.70 | 228,598 | -0.11(-0.86%) |
Nov 12, 2012 | 12.70 | 12.87 | 12.58 | 12.80 | 145,120 | +0.08(+0.63%) |
Nov 09, 2012 | 12.67 | 12.83 | 12.38 | 12.73 | 296,379 | +0.00(+0.00%) |
Nov 08, 2012 | 12.80 | 13.09 | 12.70 | 12.73 | 133,139 | -0.20(-1.54%) |
Nov 07, 2012 | 12.82 | 13.04 | 12.72 | 12.92 | 344,497 | -0.09(-0.69%) |
Nov 06, 2012 | 12.77 | 13.07 | 12.70 | 13.01 | 224,195 | +0.32(+2.51%) |
Nov 05, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 98,904 | -0.03(-0.23%) |
Nov 02, 2012 | 12.98 | 12.98 | 12.71 | 12.73 | 99,630 | -0.15(-1.16%) |
Nov 01, 2012 | 12.46 | 12.88 | 12.43 | 12.87 | 123,445 | +0.45(+3.61%) |
Oct 31, 2012 | 12.35 | 12.57 | 12.27 | 12.43 | 154,157 | +0.09(+0.73%) |
Oct 26, 2012 | 12.39 | 12.34 | 12.34 | 12.34 | 76,608 | -0.06(-0.48%) |
Oct 25, 2012 | 12.65 | 12.66 | 12.26 | 12.40 | 287,211 | -0.11(-0.88%) |
Oct 24, 2012 | 12.56 | 12.66 | 12.49 | 12.51 | 108,769 | -0.04(-0.32%) |
Oct 23, 2012 | 12.59 | 12.99 | 12.40 | 12.55 | 335,142 | -0.08(-0.63%) |
Oct 19, 2012 | 12.88 | 12.88 | 12.60 | 12.63 | 185,778 | -0.29(-2.24%) |
Oct 18, 2012 | 12.87 | 13.04 | 12.80 | 12.91 | 220,654 | +0.07(+0.54%) |
Oct 17, 2012 | 12.74 | 12.88 | 12.66 | 12.84 | 67,389 | +0.15(+1.18%) |
Oct 16, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 371,299 | -0.02(-0.16%) |
Oct 15, 2012 | 12.75 | 12.79 | 12.69 | 12.72 | 124,172 | -0.01(-0.08%) |
Oct 12, 2012 | 12.78 | 12.94 | 12.71 | 12.73 | 331,539 | -0.10(-0.78%) |
Oct 11, 2012 | 12.86 | 12.89 | 12.79 | 12.82 | 108,721 | +0.04(+0.31%) |
Oct 10, 2012 | 13.00 | 13.02 | 12.67 | 12.79 | 565,110 | -0.25(-1.91%) |
Oct 09, 2012 | 13.02 | 13.06 | 12.96 | 13.03 | 156,015 | +0.02(+0.15%) |
Oct 08, 2012 | 12.83 | 13.01 | 12.83 | 13.01 | 254,936 | +0.11(+0.85%) |
Oct 05, 2012 | 12.88 | 12.98 | 12.77 | 12.90 | 381,331 | +0.07(+0.54%) |
Oct 04, 2012 | 12.76 | 12.88 | 12.68 | 12.83 | 129,390 | +0.14(+1.10%) |
Oct 03, 2012 | 12.78 | 12.83 | 12.67 | 12.70 | 190,803 | -0.09(-0.70%) |
Oct 02, 2012 | 12.79 | 13.04 | 12.71 | 12.79 | 347,698 | +0.04(+0.31%) |
Oct 01, 2012 | 12.54 | 12.82 | 12.52 | 12.75 | 301,972 | +0.28(+2.24%) |
Sep 28, 2012 | 12.32 | 12.54 | 12.25 | 12.47 | 255,440 | +0.12(+0.97%) |
Sep 27, 2012 | 12.27 | 12.47 | 12.20 | 12.35 | 344,408 | +0.11(+0.90%) |
Sep 26, 2012 | 12.18 | 12.30 | 12.06 | 12.24 | 273,148 | +0.02(+0.16%) |
Sep 25, 2012 | 12.42 | 12.48 | 12.20 | 12.22 | 338,678 | -0.13(-1.05%) |
Sep 24, 2012 | 12.45 | 12.49 | 12.32 | 12.35 | 294,596 | -0.07(-0.56%) |
Sep 21, 2012 | 12.40 | 12.47 | 12.37 | 12.42 | 209,363 | +0.02(+0.16%) |
Sep 20, 2012 | 12.39 | 12.49 | 12.25 | 12.40 | 185,925 | -0.10(-0.80%) |
Sep 19, 2012 | 12.52 | 12.58 | 12.46 | 12.50 | 192,292 | +0.02(+0.16%) |
Sep 18, 2012 | 12.64 | 12.71 | 12.44 | 12.48 | 283,431 | -0.19(-1.50%) |
Sep 17, 2012 | 12.93 | 12.93 | 12.61 | 12.67 | 188,066 | -0.30(-2.31%) |
Sep 14, 2012 | 13.05 | 13.24 | 12.94 | 12.96 | 337,521 | -0.15(-1.14%) |
Sep 13, 2012 | 12.96 | 13.16 | 12.87 | 13.11 | 265,355 | +0.15(+1.15%) |
Sep 12, 2012 | 12.82 | 13.03 | 12.47 | 12.96 | 271,568 | +0.02(+0.15%) |
Sep 11, 2012 | 12.97 | 13.08 | 12.84 | 12.94 | 218,120 | -0.03(-0.23%) |
Sep 10, 2012 | 12.85 | 13.10 | 12.80 | 12.97 | 362,879 | +0.09(+0.70%) |
Sep 07, 2012 | 12.74 | 12.97 | 12.58 | 12.88 | 404,148 | +0.14(+1.10%) |
Sep 06, 2012 | 12.71 | 12.82 | 12.60 | 12.75 | 194,542 | +0.08(+0.63%) |
Sep 05, 2012 | 12.65 | 12.71 | 12.55 | 12.67 | 141,752 | +0.02(+0.16%) |
Sep 04, 2012 | 12.63 | 12.73 | 12.47 | 12.65 | 496,996 | +0.03(+0.24%) |
Aug 31, 2012 | 12.64 | 12.78 | 12.52 | 12.62 | 281,544 | +0.05(+0.40%) |
Aug 30, 2012 | 12.51 | 12.59 | 12.47 | 12.57 | 224,574 | +0.02(+0.16%) |
Aug 29, 2012 | 12.60 | 12.65 | 12.50 | 12.55 | 177,313 | -0.09(-0.71%) |
Aug 27, 2012 | 12.77 | 12.77 | 12.59 | 12.64 | 151,220 | -0.10(-0.78%) |
Aug 24, 2012 | 12.75 | 12.75 | 12.64 | 12.74 | 350,807 | -0.01(-0.08%) |
Aug 23, 2012 | 12.73 | 12.82 | 12.69 | 12.75 | 968,440 | -0.02(-0.16%) |
Aug 22, 2012 | 12.79 | 12.86 | 12.69 | 12.77 | 654,393 | -0.04(-0.31%) |
Aug 21, 2012 | 12.31 | 12.83 | 12.25 | 12.80 | 778,671 | +0.51(+4.14%) |
Aug 20, 2012 | 12.12 | 12.32 | 12.12 | 12.30 | 456,288 | +0.24(+1.98%) |
Aug 17, 2012 | 11.97 | 12.09 | 11.88 | 12.06 | 278,590 | +0.08(+0.67%) |
Aug 16, 2012 | 11.79 | 12.07 | 11.70 | 11.98 | 285,791 | +0.18(+1.52%) |
Aug 15, 2012 | 12.00 | 12.00 | 11.71 | 11.80 | 408,049 | -0.20(-1.66%) |
Aug 14, 2012 | 12.00 | 12.10 | 11.84 | 12.00 | 2,837,964 | +0.04(+0.33%) |
Aug 13, 2012 | 11.93 | 12.05 | 11.93 | 11.96 | 418,999 | -0.01(-0.08%) |
Aug 10, 2012 | 11.97 | 12.05 | 11.80 | 11.97 | 350,846 | +0.00(+0.00%) |
Aug 09, 2012 | 11.66 | 12.02 | 11.40 | 11.97 | 379,732 | +0.28(+2.39%) |
Aug 08, 2012 | 11.39 | 11.82 | 11.15 | 11.69 | 453,351 | +0.32(+2.81%) |
Aug 07, 2012 | 11.22 | 11.62 | 11.22 | 11.37 | 1,021,152 | -0.22(-1.89%) |
Aug 06, 2012 | 11.44 | 11.62 | 11.36 | 11.59 | 224,611 | +0.15(+1.31%) |
Aug 03, 2012 | 11.33 | 11.56 | 11.13 | 11.44 | 219,764 | +0.29(+2.59%) |
Aug 02, 2012 | 11.26 | 11.29 | 11.03 | 11.15 | 382,111 | -0.12(-1.06%) |
Aug 01, 2012 | 11.34 | 11.60 | 11.25 | 11.27 | 177,409 | -0.04(-0.35%) |
Jul 31, 2012 | 11.29 | 11.37 | 11.22 | 11.31 | 165,965 | -0.01(-0.09%) |
Jul 30, 2012 | 11.21 | 11.37 | 11.18 | 11.32 | 127,436 | +0.07(+0.62%) |
Jul 27, 2012 | 11.17 | 11.33 | 11.06 | 11.25 | 231,454 | +0.23(+2.08%) |
Jul 26, 2012 | 11.16 | 11.22 | 10.93 | 11.02 | 229,394 | -0.01(-0.09%) |
Jul 25, 2012 | 11.06 | 11.13 | 10.91 | 11.03 | 280,384 | +0.06(+0.55%) |
Jul 24, 2012 | 11.34 | 11.37 | 10.81 | 10.97 | 613,576 | -0.38(-3.34%) |
Jul 23, 2012 | 11.46 | 11.49 | 11.20 | 11.35 | 364,676 | -0.32(-2.73%) |
Jul 20, 2012 | 11.86 | 11.95 | 11.51 | 11.67 | 368,690 | -0.26(-2.17%) |
Jul 19, 2012 | 12.03 | 12.13 | 11.88 | 11.93 | 187,477 | -0.03(-0.25%) |
Jul 18, 2012 | 11.89 | 12.09 | 11.89 | 11.96 | 227,489 | +0.00(+0.00%) |
Jul 17, 2012 | 11.96 | 12.09 | 11.77 | 11.96 | 393,480 | +0.06(+0.50%) |
Jul 16, 2012 | 11.75 | 12.47 | 11.69 | 11.90 | 1,234,031 | -0.82(-6.43%) |
Jul 13, 2012 | 12.63 | 13.05 | 12.55 | 12.72 | 723,098 | +0.23(+1.84%) |
Jul 12, 2012 | 12.47 | 12.64 | 12.34 | 12.49 | 532,993 | -0.06(-0.48%) |
Jul 11, 2012 | 12.44 | 13.11 | 12.42 | 12.55 | 721,194 | +0.10(+0.80%) |
Jul 10, 2012 | 12.09 | 12.93 | 11.96 | 12.45 | 1,650,316 | +1.33(+11.93%) |
Jul 09, 2012 | 11.24 | 11.24 | 10.97 | 11.12 | 165,160 | -0.15(-1.33%) |
Jul 06, 2012 | 11.27 | 11.32 | 11.15 | 11.27 | 78,447 | -0.13(-1.14%) |
Jul 05, 2012 | 11.41 | 11.48 | 11.14 | 11.40 | 212,952 | -0.02(-0.17%) |
Jul 03, 2012 | 11.27 | 11.49 | 11.21 | 11.42 | 276,118 | +0.21(+1.87%) |
Jul 02, 2012 | 11.24 | 11.30 | 11.04 | 11.21 | 196,165 | -0.04(-0.35%) |
Jun 29, 2012 | 11.27 | 11.30 | 11.09 | 11.25 | 232,051 | +0.23(+2.08%) |
Jun 28, 2012 | 11.00 | 11.04 | 10.84 | 11.02 | 412,969 | +0.06(+0.55%) |
Jun 27, 2012 | 10.81 | 11.00 | 10.57 | 10.96 | 251,149 | +0.19(+1.76%) |
Jun 26, 2012 | 10.80 | 10.81 | 10.63 | 10.77 | 345,312 | +0.03(+0.28%) |
Jun 25, 2012 | 11.04 | 11.06 | 10.74 | 10.74 | 318,143 | -0.42(-3.75%) |
Jun 22, 2012 | 11.50 | 11.51 | 11.16 | 11.16 | 322,570 | -0.23(-2.01%) |
Jun 21, 2012 | 11.69 | 11.76 | 11.35 | 11.39 | 245,012 | -0.11(-0.95%) |
Jun 20, 2012 | 11.52 | 11.61 | 11.28 | 11.50 | 509,909 | -0.19(-1.62%) |
Jun 19, 2012 | 11.52 | 11.78 | 11.51 | 11.69 | 389,765 | +0.18(+1.56%) |
Jun 18, 2012 | 11.44 | 11.55 | 11.33 | 11.51 | 117,036 | +0.04(+0.35%) |
Jun 15, 2012 | 11.47 | 11.50 | 11.41 | 11.47 | 225,776 | -0.03(-0.26%) |
Jun 14, 2012 | 11.31 | 11.57 | 11.27 | 11.50 | 166,027 | +0.17(+1.50%) |
Jun 13, 2012 | 11.37 | 11.48 | 11.28 | 11.33 | 311,572 | -0.03(-0.26%) |
Jun 12, 2012 | 11.47 | 11.48 | 11.32 | 11.36 | 350,418 | +0.00(+0.00%) |
Jun 11, 2012 | 11.72 | 11.72 | 11.36 | 11.36 | 521,993 | -0.35(-2.98%) |
Jun 08, 2012 | 11.64 | 11.76 | 11.56 | 11.71 | 262,705 | +0.05(+0.43%) |
Jun 07, 2012 | 11.72 | 11.77 | 11.57 | 11.66 | 391,031 | +0.08(+0.69%) |
Jun 06, 2012 | 11.32 | 11.64 | 11.28 | 11.58 | 422,951 | +0.32(+2.84%) |
Jun 05, 2012 | 11.02 | 11.38 | 10.98 | 11.26 | 728,798 | +0.39(+3.58%) |
Jun 04, 2012 | 11.11 | 11.19 | 10.81 | 10.87 | 387,962 | -0.22(-1.98%) |
Jun 01, 2012 | 11.18 | 11.24 | 10.98 | 11.09 | 455,884 | -0.32(-2.80%) |
May 31, 2012 | 11.47 | 11.53 | 11.29 | 11.41 | 467,217 | -0.06(-0.52%) |
May 30, 2012 | 11.51 | 11.53 | 11.36 | 11.47 | 318,952 | -0.16(-1.37%) |
May 29, 2012 | 11.50 | 11.67 | 11.37 | 11.63 | 277,258 | +0.23(+2.01%) |
May 25, 2012 | 11.35 | 11.56 | 11.31 | 11.40 | 210,467 | +0.02(+0.18%) |
May 24, 2012 | 11.34 | 11.46 | 11.22 | 11.38 | 329,734 | +0.03(+0.26%) |
May 23, 2012 | 11.27 | 11.38 | 11.07 | 11.35 | 666,902 | +0.01(+0.09%) |
May 22, 2012 | 11.20 | 11.38 | 11.18 | 11.34 | 322,640 | +0.13(+1.16%) |
May 21, 2012 | 10.92 | 11.22 | 10.84 | 11.21 | 255,549 | +0.34(+3.12%) |
May 18, 2012 | 11.00 | 11.09 | 10.85 | 10.87 | 286,155 | -0.11(-1.00%) |
May 17, 2012 | 11.22 | 11.31 | 10.93 | 10.98 | 385,214 | -0.17(-1.52%) |
May 16, 2012 | 11.30 | 11.43 | 11.14 | 11.15 | 287,443 | -0.11(-0.97%) |
May 15, 2012 | 11.39 | 11.42 | 11.18 | 11.26 | 308,031 | -0.11(-0.96%) |
May 14, 2012 | 11.38 | 11.52 | 11.35 | 11.37 | 580,927 | -0.10(-0.87%) |
May 11, 2012 | 11.38 | 11.52 | 11.31 | 11.47 | 194,351 | -0.01(-0.09%) |
May 10, 2012 | 11.42 | 11.52 | 11.31 | 11.48 | 334,345 | +0.20(+1.77%) |
May 09, 2012 | 11.11 | 11.39 | 10.95 | 11.28 | 356,457 | +0.06(+0.53%) |
May 08, 2012 | 10.95 | 11.22 | 10.89 | 11.22 | 337,683 | +0.22(+1.99%) |
May 07, 2012 | 10.98 | 11.07 | 10.95 | 11.00 | 229,928 | -0.02(-0.18%) |
May 04, 2012 | 11.27 | 11.30 | 11.00 | 11.02 | 375,144 | -0.35(-3.07%) |
May 03, 2012 | 11.28 | 11.47 | 11.25 | 11.37 | 525,248 | +0.13(+1.15%) |
May 02, 2012 | 11.24 | 11.29 | 11.10 | 11.24 | 539,775 | -0.09(-0.79%) |