Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.86 | 13.08 | 12.84 | 13.01 | 202,485 | +0.07(+0.58%) |
Jun 27, 2013 | 12.85 | 12.93 | 12.75 | 12.93 | 0 | +0.21(+1.66%) |
Jun 26, 2013 | 12.88 | 12.92 | 12.58 | 12.72 | 0 | -0.01(-0.11%) |
Jun 25, 2013 | 12.78 | 12.83 | 12.36 | 12.73 | 0 | +0.05(+0.43%) |
Jun 24, 2013 | 12.46 | 12.82 | 12.26 | 12.68 | 0 | +0.04(+0.32%) |
Jun 21, 2013 | 12.40 | 12.66 | 12.15 | 12.64 | 89,989 | +0.29(+2.32%) |
Jun 20, 2013 | 12.50 | 12.50 | 12.28 | 12.35 | 0 | -0.35(-2.79%) |
Jun 19, 2013 | 12.87 | 12.87 | 12.66 | 12.71 | 0 | -0.14(-1.06%) |
Jun 18, 2013 | 12.43 | 13.03 | 12.43 | 12.84 | 0 | +0.44(+3.58%) |
Jun 17, 2013 | 12.55 | 12.55 | 12.25 | 12.40 | 0 | +0.02(+0.16%) |
Jun 14, 2013 | 12.62 | 12.63 | 12.34 | 12.38 | 0 | -0.31(-2.42%) |
Jun 13, 2013 | 12.66 | 12.74 | 12.37 | 12.69 | 30,566 | +0.27(+2.14%) |
Jun 12, 2013 | 12.75 | 12.75 | 12.32 | 12.42 | 19,340 | -0.05(-0.44%) |
Jun 11, 2013 | 12.58 | 12.58 | 12.47 | 12.47 | 5,036 | -0.13(-1.03%) |
Jun 10, 2013 | 12.50 | 12.66 | 12.39 | 12.60 | 0 | +0.17(+1.37%) |
Jun 07, 2013 | 12.53 | 12.55 | 12.32 | 12.43 | 0 | +0.03(+0.27%) |
Jun 06, 2013 | 12.24 | 12.40 | 12.14 | 12.40 | 32,337 | +0.13(+1.04%) |
Jun 05, 2013 | 12.41 | 12.41 | 12.21 | 12.27 | 0 | -0.18(-1.46%) |
Jun 04, 2013 | 12.51 | 12.53 | 12.22 | 12.45 | 0 | -0.08(-0.65%) |
Jun 03, 2013 | 12.09 | 12.59 | 11.98 | 12.53 | 83,316 | +0.45(+3.74%) |
May 31, 2013 | 12.07 | 12.18 | 11.84 | 12.08 | 42,893 | -0.11(-0.89%) |
May 30, 2013 | 12.14 | 12.20 | 12.11 | 12.19 | 19,132 | +0.01(+0.11%) |
May 29, 2013 | 12.35 | 12.35 | 12.15 | 12.18 | 28,089 | -0.05(-0.44%) |
May 28, 2013 | 12.33 | 12.41 | 12.20 | 12.23 | 35,016 | +0.05(+0.44%) |
May 24, 2013 | 12.02 | 12.37 | 11.89 | 12.18 | 0 | +0.03(+0.28%) |
May 23, 2013 | 11.84 | 12.16 | 11.84 | 12.14 | 0 | +0.16(+1.29%) |
May 22, 2013 | 12.24 | 12.31 | 11.85 | 11.99 | 0 | -0.30(-2.47%) |
May 21, 2013 | 12.26 | 12.30 | 12.17 | 12.29 | 0 | +0.01(+0.11%) |
May 20, 2013 | 12.19 | 12.33 | 12.14 | 12.28 | 0 | +0.01(+0.11%) |
May 17, 2013 | 12.27 | 12.31 | 12.16 | 12.26 | 0 | +0.04(+0.33%) |
May 16, 2013 | 12.21 | 12.28 | 12.10 | 12.22 | 14,137 | +0.01(+0.11%) |
May 15, 2013 | 11.95 | 12.26 | 11.91 | 12.21 | 0 | +0.29(+2.43%) |
May 13, 2013 | 12.08 | 12.08 | 11.81 | 11.92 | 0 | -0.06(-0.51%) |
May 10, 2013 | 12.06 | 12.06 | 11.86 | 11.98 | 0 | -0.01(-0.11%) |
May 09, 2013 | 11.98 | 12.09 | 11.98 | 11.99 | 0 | -0.01(-0.11%) |
May 08, 2013 | 11.93 | 12.07 | 11.93 | 12.01 | 0 | -0.05(-0.45%) |
May 07, 2013 | 11.89 | 12.06 | 11.79 | 12.06 | 0 | +0.23(+1.94%) |
May 06, 2013 | 11.86 | 11.91 | 11.71 | 11.83 | 0 | +0.03(+0.23%) |
May 03, 2013 | 11.68 | 11.87 | 11.68 | 11.81 | 0 | +0.31(+2.70%) |
May 02, 2013 | 11.54 | 11.72 | 11.47 | 11.50 | 0 | +0.06(+0.53%) |
May 01, 2013 | 11.81 | 11.95 | 11.41 | 11.43 | 0 | -0.39(-3.31%) |
Apr 30, 2013 | 11.63 | 11.97 | 11.63 | 11.83 | 0 | +0.24(+2.10%) |
Apr 29, 2013 | 11.55 | 11.73 | 11.51 | 11.58 | 32,459 | +0.03(+0.29%) |
Apr 26, 2013 | 11.47 | 11.67 | 11.38 | 11.55 | 40,449 | +0.07(+0.59%) |
Apr 25, 2013 | 11.52 | 11.52 | 11.37 | 11.48 | 0 | +0.03(+0.30%) |
Apr 24, 2013 | 11.23 | 11.52 | 11.17 | 11.45 | 29,708 | +0.17(+1.49%) |
Apr 23, 2013 | 11.39 | 11.42 | 11.14 | 11.28 | 35,381 | -0.06(-0.54%) |
Apr 22, 2013 | 11.44 | 11.58 | 11.18 | 11.34 | 44,854 | -0.09(-0.83%) |
Apr 19, 2013 | 11.31 | 11.52 | 11.27 | 11.43 | 32,921 | +0.25(+2.23%) |
Apr 18, 2013 | 11.18 | 11.27 | 11.12 | 11.18 | 26,583 | +0.05(+0.42%) |
Apr 17, 2013 | 11.03 | 11.43 | 10.97 | 11.14 | 40,317 | +0.03(+0.30%) |
Apr 16, 2013 | 11.03 | 11.11 | 10.94 | 11.10 | 55,518 | +0.22(+2.05%) |
Apr 15, 2013 | 11.31 | 11.36 | 10.86 | 10.88 | 51,137 | -0.54(-4.72%) |
Apr 12, 2013 | 11.61 | 11.61 | 11.41 | 11.42 | 18,983 | -0.28(-2.42%) |
Apr 11, 2013 | 11.62 | 11.76 | 11.50 | 11.70 | 9,659 | +0.04(+0.35%) |
Apr 10, 2013 | 11.31 | 11.70 | 11.31 | 11.66 | 28,247 | +0.36(+3.22%) |
Apr 09, 2013 | 11.30 | 11.45 | 11.27 | 11.30 | 16,823 | +0.03(+0.24%) |
Apr 08, 2013 | 11.40 | 11.40 | 11.12 | 11.27 | 31,606 | -0.08(-0.71%) |
Apr 05, 2013 | 11.28 | 11.47 | 11.28 | 11.35 | 43,136 | -0.16(-1.35%) |
Apr 04, 2013 | 11.52 | 11.57 | 11.47 | 11.51 | 39,754 | +0.04(+0.35%) |
Apr 03, 2013 | 11.53 | 11.56 | 11.47 | 11.47 | 32,401 | -0.07(-0.58%) |
Apr 02, 2013 | 11.54 | 11.64 | 11.47 | 11.54 | 21,974 | +0.05(+0.41%) |
Apr 01, 2013 | 11.81 | 11.83 | 11.35 | 11.49 | 62,404 | -0.26(-2.24%) |
Mar 28, 2013 | 11.84 | 11.84 | 11.70 | 11.75 | 40,213 | -0.02(-0.17%) |
Mar 27, 2013 | 11.74 | 11.84 | 11.61 | 11.77 | 38,405 | -0.04(-0.34%) |
Mar 26, 2013 | 11.75 | 11.81 | 11.58 | 11.81 | 50,265 | +0.09(+0.81%) |
Mar 25, 2013 | 11.60 | 11.76 | 11.58 | 11.72 | 35,499 | +0.11(+0.93%) |
Mar 22, 2013 | 11.61 | 11.72 | 11.60 | 11.61 | 21,845 | +0.02(+0.17%) |
Mar 21, 2013 | 11.54 | 11.66 | 11.54 | 11.59 | 28,339 | -0.01(-0.12%) |
Mar 20, 2013 | 11.58 | 11.64 | 11.54 | 11.60 | 43,446 | +0.07(+0.64%) |
Mar 19, 2013 | 11.58 | 11.66 | 11.47 | 11.53 | 54,419 | -0.06(-0.52%) |
Mar 18, 2013 | 11.47 | 11.69 | 11.47 | 11.59 | 12,038 | -0.01(-0.06%) |
Mar 15, 2013 | 11.62 | 11.70 | 11.52 | 11.60 | 96,439 | +0.01(+0.06%) |
Mar 14, 2013 | 11.52 | 11.61 | 11.52 | 11.59 | 42,294 | +0.09(+0.76%) |
Mar 13, 2013 | 11.45 | 11.56 | 11.45 | 11.50 | 14,375 | +0.01(+0.06%) |
Mar 12, 2013 | 11.53 | 11.60 | 11.43 | 11.50 | 12,251 | -0.02(-0.18%) |
Mar 11, 2013 | 11.60 | 11.65 | 11.39 | 11.52 | 65,148 | -0.09(-0.81%) |
Mar 08, 2013 | 11.64 | 11.73 | 11.54 | 11.61 | 43,090 | +0.12(+1.04%) |
Mar 07, 2013 | 11.34 | 11.52 | 11.10 | 11.49 | 34,054 | +0.16(+1.41%) |
Mar 06, 2013 | 11.13 | 11.33 | 11.12 | 11.33 | 27,559 | +0.21(+1.86%) |
Mar 05, 2013 | 11.12 | 11.19 | 11.04 | 11.12 | 18,259 | +0.01(+0.12%) |
Mar 04, 2013 | 11.01 | 11.15 | 11.01 | 11.11 | 17,209 | +0.03(+0.30%) |
Mar 01, 2013 | 10.97 | 11.20 | 10.93 | 11.08 | 36,380 | +0.01(+0.12%) |
Feb 28, 2013 | 11.20 | 11.30 | 10.98 | 11.06 | 34,739 | -0.12(-1.07%) |
Feb 27, 2013 | 10.97 | 11.29 | 10.97 | 11.18 | 18,185 | +0.19(+1.70%) |
Feb 26, 2013 | 10.96 | 11.17 | 10.90 | 11.00 | 45,469 | +0.13(+1.17%) |
Feb 25, 2013 | 11.22 | 11.22 | 10.84 | 10.87 | 32,724 | -0.29(-2.63%) |
Feb 22, 2013 | 11.11 | 11.18 | 11.06 | 11.16 | 31,947 | +0.12(+1.09%) |
Feb 21, 2013 | 11.01 | 11.13 | 11.01 | 11.04 | 29,192 | +0.03(+0.24%) |
Feb 20, 2013 | 11.20 | 11.21 | 11.01 | 11.02 | 44,311 | -0.20(-1.78%) |
Feb 19, 2013 | 11.14 | 11.28 | 11.02 | 11.22 | 66,811 | +0.06(+0.54%) |
Feb 15, 2013 | 11.28 | 11.28 | 11.14 | 11.16 | 36,536 | -0.03(-0.30%) |
Feb 14, 2013 | 11.32 | 11.32 | 11.19 | 11.19 | 11,558 | -0.01(-0.12%) |
Feb 13, 2013 | 11.27 | 11.32 | 11.18 | 11.20 | 17,669 | -0.07(-0.59%) |
Feb 12, 2013 | 11.26 | 11.36 | 11.24 | 11.27 | 34,995 | +0.01(+0.06%) |
Feb 11, 2013 | 11.15 | 11.33 | 11.15 | 11.26 | 46,320 | +0.14(+1.26%) |
Feb 08, 2013 | 10.95 | 11.17 | 10.92 | 11.12 | 78,454 | +0.19(+1.71%) |
Feb 07, 2013 | 10.98 | 11.05 | 10.90 | 10.94 | 42,687 | -0.11(-1.03%) |
Feb 06, 2013 | 11.09 | 11.14 | 11.00 | 11.05 | 23,107 | -0.19(-1.72%) |
Feb 04, 2013 | 11.24 | 11.30 | 11.20 | 11.24 | 28,334 | -0.06(-0.53%) |
Feb 01, 2013 | 11.26 | 11.33 | 11.15 | 11.30 | 60,476 | +0.05(+0.41%) |
Jan 31, 2013 | 11.13 | 11.29 | 10.99 | 11.26 | 56,245 | +0.13(+1.14%) |
Jan 30, 2013 | 11.10 | 11.21 | 11.07 | 11.13 | 36,567 | +0.01(+0.06%) |
Jan 29, 2013 | 11.00 | 11.16 | 10.91 | 11.12 | 51,531 | +0.13(+1.21%) |
Jan 28, 2013 | 11.00 | 11.04 | 10.85 | 10.99 | 33,631 | +0.03(+0.24%) |
Jan 25, 2013 | 11.12 | 11.16 | 10.94 | 10.96 | 89,258 | -0.11(-0.96%) |
Jan 24, 2013 | 11.36 | 11.42 | 11.02 | 11.07 | 37,126 | -0.31(-2.70%) |
Jan 23, 2013 | 11.56 | 11.56 | 11.31 | 11.38 | 67,803 | -0.13(-1.16%) |
Jan 22, 2013 | 11.54 | 11.60 | 11.44 | 11.51 | 44,684 | -0.01(-0.06%) |
Jan 18, 2013 | 11.56 | 11.64 | 11.49 | 11.52 | 51,653 | -0.07(-0.63%) |
Jan 17, 2013 | 11.73 | 11.73 | 11.55 | 11.59 | 87,225 | -0.07(-0.63%) |
Jan 16, 2013 | 11.79 | 11.79 | 11.64 | 11.66 | 45,113 | -0.12(-1.02%) |
Jan 15, 2013 | 11.63 | 11.84 | 11.63 | 11.78 | 35,610 | +0.11(+0.91%) |
Jan 14, 2013 | 11.71 | 11.80 | 11.51 | 11.68 | 25,371 | -0.09(-0.74%) |
Jan 11, 2013 | 11.71 | 11.82 | 11.63 | 11.76 | 27,827 | +0.08(+0.68%) |
Jan 10, 2013 | 11.73 | 11.73 | 11.63 | 11.68 | 26,988 | -0.02(-0.17%) |
Jan 09, 2013 | 11.68 | 11.70 | 11.57 | 11.70 | 50,639 | +0.09(+0.80%) |
Jan 08, 2013 | 11.56 | 11.61 | 11.46 | 11.61 | 38,761 | -0.05(-0.40%) |
Jan 07, 2013 | 11.82 | 11.90 | 11.62 | 11.66 | 31,440 | -0.19(-1.58%) |
Jan 04, 2013 | 11.89 | 11.94 | 11.62 | 11.84 | 26,265 | +0.03(+0.28%) |
Jan 03, 2013 | 11.95 | 11.98 | 11.71 | 11.81 | 38,878 | -0.15(-1.28%) |
Jan 02, 2013 | 11.66 | 12.00 | 11.40 | 11.96 | 95,585 | +0.56(+4.91%) |
Dec 31, 2012 | 11.12 | 11.50 | 11.08 | 11.40 | 31,878 | +0.33(+3.01%) |
Dec 28, 2012 | 11.00 | 11.29 | 10.88 | 11.07 | 46,970 | +0.07(+0.67%) |
Dec 27, 2012 | 11.44 | 11.45 | 10.90 | 11.00 | 65,920 | -0.41(-3.62%) |
Dec 26, 2012 | 11.64 | 11.67 | 11.40 | 11.41 | 26,889 | -0.16(-1.38%) |
Dec 24, 2012 | 11.74 | 11.76 | 11.44 | 11.57 | 53,022 | -0.13(-1.14%) |
Dec 21, 2012 | 11.68 | 11.85 | 11.24 | 11.70 | 219,243 | +0.03(+0.23%) |
Dec 20, 2012 | 11.20 | 11.71 | 11.14 | 11.68 | 52,442 | +0.44(+3.92%) |
Dec 19, 2012 | 11.24 | 11.38 | 10.96 | 11.24 | 62,679 | -0.01(-0.06%) |
Dec 18, 2012 | 11.20 | 11.39 | 11.07 | 11.24 | 57,357 | +0.09(+0.84%) |
Dec 17, 2012 | 11.04 | 11.23 | 11.04 | 11.15 | 26,467 | +0.15(+1.33%) |
Dec 14, 2012 | 11.05 | 11.21 | 10.97 | 11.00 | 22,687 | -0.11(-0.96%) |
Dec 13, 2012 | 10.97 | 11.32 | 10.97 | 11.11 | 80,596 | +0.12(+1.09%) |
Dec 12, 2012 | 11.41 | 11.41 | 10.98 | 10.99 | 76,077 | -0.43(-3.74%) |
Dec 11, 2012 | 11.25 | 11.51 | 11.17 | 11.42 | 39,646 | +0.21(+1.87%) |
Dec 10, 2012 | 11.02 | 11.23 | 11.01 | 11.21 | 20,829 | +0.25(+2.28%) |
Dec 07, 2012 | 11.02 | 11.07 | 10.90 | 10.96 | 16,734 | -0.04(-0.36%) |
Dec 06, 2012 | 10.92 | 11.06 | 10.83 | 11.00 | 13,700 | +0.05(+0.42%) |
Dec 05, 2012 | 11.07 | 11.07 | 10.79 | 10.95 | 41,874 | -0.06(-0.54%) |
Dec 04, 2012 | 11.02 | 11.05 | 10.86 | 11.01 | 22,512 | -0.07(-0.65%) |
Nov 30, 2012 | 10.72 | 11.13 | 10.70 | 11.08 | 94,286 | +0.41(+3.83%) |
Nov 29, 2012 | 10.73 | 11.00 | 10.57 | 10.67 | 33,178 | +0.09(+0.81%) |
Nov 28, 2012 | 10.55 | 10.82 | 10.48 | 10.59 | 42,751 | -0.12(-1.11%) |
Nov 27, 2012 | 10.72 | 10.86 | 10.67 | 10.71 | 35,475 | +0.01(+0.06%) |
Nov 26, 2012 | 10.63 | 10.71 | 10.61 | 10.70 | 17,739 | +0.02(+0.19%) |
Nov 23, 2012 | 10.53 | 10.68 | 10.51 | 10.68 | 17,188 | +0.20(+1.95%) |
Nov 21, 2012 | 10.55 | 10.56 | 10.38 | 10.48 | 16,634 | -0.01(-0.06%) |
Nov 20, 2012 | 10.55 | 10.65 | 10.46 | 10.48 | 22,623 | -0.14(-1.36%) |
Nov 19, 2012 | 10.39 | 10.66 | 10.39 | 10.63 | 28,855 | +0.38(+3.66%) |
Nov 16, 2012 | 10.21 | 10.44 | 10.10 | 10.25 | 77,601 | +0.02(+0.19%) |
Nov 15, 2012 | 10.31 | 10.53 | 10.23 | 10.23 | 42,108 | -0.11(-1.02%) |
Nov 14, 2012 | 10.44 | 10.49 | 10.22 | 10.34 | 29,916 | -0.20(-1.94%) |
Nov 13, 2012 | 10.59 | 10.69 | 10.42 | 10.54 | 50,960 | -0.03(-0.25%) |
Nov 12, 2012 | 10.47 | 10.67 | 10.44 | 10.57 | 13,479 | +0.16(+1.58%) |
Nov 09, 2012 | 10.40 | 10.66 | 10.27 | 10.40 | 65,528 | -0.01(-0.13%) |
Nov 08, 2012 | 10.60 | 11.00 | 10.39 | 10.42 | 40,216 | -0.17(-1.62%) |
Nov 07, 2012 | 11.11 | 11.11 | 10.54 | 10.59 | 48,086 | -0.65(-5.80%) |
Nov 06, 2012 | 10.94 | 11.34 | 10.94 | 11.24 | 41,931 | +0.29(+2.65%) |
Nov 05, 2012 | 10.86 | 11.00 | 10.79 | 10.95 | 13,217 | +0.11(+0.97%) |
Nov 02, 2012 | 11.36 | 11.36 | 10.78 | 10.84 | 29,444 | -0.45(-3.97%) |
Nov 01, 2012 | 11.34 | 11.48 | 11.04 | 11.29 | 35,227 | +0.14(+1.24%) |
Oct 31, 2012 | 10.94 | 11.35 | 10.63 | 11.15 | 89,551 | +0.19(+1.74%) |
Oct 26, 2012 | 11.06 | 10.96 | 10.96 | 10.96 | 59,347 | -0.10(-0.89%) |
Oct 25, 2012 | 11.29 | 11.29 | 10.96 | 11.06 | 23,796 | -0.17(-1.52%) |
Oct 24, 2012 | 11.31 | 11.31 | 11.17 | 11.23 | 11,072 | -0.04(-0.35%) |
Oct 23, 2012 | 11.15 | 11.36 | 11.04 | 11.27 | 63,259 | +0.07(+0.65%) |
Oct 19, 2012 | 11.22 | 11.42 | 11.15 | 11.20 | 78,023 | -0.08(-0.70%) |
Oct 18, 2012 | 11.64 | 11.66 | 11.25 | 11.28 | 31,045 | -0.41(-3.49%) |
Oct 17, 2012 | 11.87 | 11.87 | 11.47 | 11.69 | 21,726 | -0.19(-1.61%) |
Oct 16, 2012 | 11.98 | 12.02 | 11.62 | 11.88 | 62,626 | -0.06(-0.50%) |
Oct 15, 2012 | 11.87 | 11.94 | 11.85 | 11.94 | 15,281 | +0.08(+0.67%) |
Oct 12, 2012 | 11.83 | 11.92 | 11.79 | 11.86 | 36,806 | +0.01(+0.06%) |
Oct 11, 2012 | 12.05 | 12.05 | 11.82 | 11.85 | 13,713 | -0.06(-0.50%) |
Oct 10, 2012 | 11.83 | 11.98 | 11.83 | 11.91 | 11,405 | +0.06(+0.50%) |
Oct 09, 2012 | 11.92 | 11.92 | 11.81 | 11.85 | 15,636 | +0.01(+0.06%) |
Oct 08, 2012 | 11.86 | 12.04 | 11.85 | 11.85 | 35,683 | -0.01(-0.11%) |
Oct 05, 2012 | 11.90 | 12.17 | 11.76 | 11.86 | 56,160 | -0.03(-0.22%) |
Oct 04, 2012 | 11.84 | 11.92 | 11.67 | 11.89 | 29,053 | +0.10(+0.84%) |
Oct 03, 2012 | 11.95 | 11.95 | 11.69 | 11.79 | 13,826 | -0.14(-1.16%) |
Oct 02, 2012 | 12.01 | 12.01 | 11.67 | 11.92 | 55,988 | -0.05(-0.39%) |
Oct 01, 2012 | 12.00 | 12.12 | 11.83 | 11.97 | 22,482 | +0.11(+0.94%) |
Sep 28, 2012 | 12.04 | 12.23 | 11.86 | 11.86 | 61,041 | -0.22(-1.80%) |
Sep 27, 2012 | 12.05 | 12.31 | 12.02 | 12.08 | 27,047 | +0.13(+1.05%) |
Sep 26, 2012 | 11.83 | 12.02 | 11.79 | 11.95 | 28,271 | +0.13(+1.12%) |
Sep 25, 2012 | 11.93 | 12.04 | 11.76 | 11.82 | 51,923 | -0.09(-0.72%) |
Sep 24, 2012 | 11.52 | 11.91 | 11.52 | 11.90 | 60,716 | +0.31(+2.67%) |
Sep 21, 2012 | 11.83 | 11.83 | 11.35 | 11.60 | 103,369 | +0.00(+0.00%) |
Sep 20, 2012 | 11.54 | 11.67 | 11.33 | 11.60 | 12,393 | -0.05(-0.45%) |
Sep 19, 2012 | 11.61 | 11.70 | 11.47 | 11.65 | 30,784 | +0.03(+0.23%) |
Sep 18, 2012 | 11.45 | 11.63 | 11.25 | 11.62 | 46,063 | +0.18(+1.61%) |
Sep 17, 2012 | 11.38 | 11.48 | 10.89 | 11.44 | 51,574 | -0.02(-0.17%) |
Sep 14, 2012 | 11.36 | 11.53 | 11.17 | 11.46 | 69,842 | +0.10(+0.87%) |
Sep 13, 2012 | 11.02 | 11.36 | 10.88 | 11.36 | 110,203 | +0.28(+2.50%) |
Sep 12, 2012 | 10.98 | 11.08 | 10.92 | 11.08 | 20,536 | +0.20(+1.88%) |
Sep 11, 2012 | 10.86 | 11.00 | 10.82 | 10.88 | 43,134 | -0.01(-0.06%) |
Sep 10, 2012 | 11.16 | 11.16 | 10.72 | 10.88 | 34,933 | -0.24(-2.13%) |
Sep 07, 2012 | 11.11 | 11.19 | 10.85 | 11.12 | 44,885 | +0.06(+0.54%) |
Sep 06, 2012 | 10.79 | 11.13 | 10.79 | 11.06 | 36,150 | +0.38(+3.58%) |
Sep 05, 2012 | 10.82 | 10.87 | 10.55 | 10.68 | 56,563 | -0.09(-0.80%) |
Sep 04, 2012 | 10.73 | 10.80 | 10.61 | 10.77 | 23,185 | +0.07(+0.68%) |
Aug 31, 2012 | 10.60 | 10.83 | 10.53 | 10.69 | 89,597 | +0.23(+2.18%) |
Aug 30, 2012 | 10.62 | 10.73 | 10.44 | 10.46 | 10,920 | -0.29(-2.72%) |
Aug 29, 2012 | 10.48 | 10.76 | 10.48 | 10.76 | 19,019 | +0.20(+1.91%) |
Aug 27, 2012 | 10.45 | 10.56 | 10.35 | 10.56 | 12,453 | +0.14(+1.38%) |
Aug 24, 2012 | 10.23 | 10.46 | 10.23 | 10.41 | 9,477 | +0.14(+1.33%) |
Aug 23, 2012 | 10.32 | 10.39 | 10.19 | 10.28 | 47,585 | -0.06(-0.57%) |
Aug 22, 2012 | 10.39 | 10.40 | 10.29 | 10.33 | 21,633 | -0.14(-1.37%) |
Aug 21, 2012 | 10.48 | 10.58 | 10.41 | 10.48 | 20,526 | +0.01(+0.12%) |
Aug 20, 2012 | 10.41 | 10.56 | 10.35 | 10.46 | 29,446 | -0.01(-0.12%) |
Aug 17, 2012 | 10.48 | 10.51 | 10.45 | 10.48 | 34,805 | -0.07(-0.62%) |
Aug 16, 2012 | 10.43 | 10.56 | 10.32 | 10.54 | 42,026 | +0.14(+1.31%) |
Aug 15, 2012 | 10.32 | 10.42 | 10.32 | 10.41 | 22,086 | +0.01(+0.13%) |
Aug 14, 2012 | 10.39 | 10.51 | 10.29 | 10.39 | 25,938 | +0.04(+0.38%) |
Aug 13, 2012 | 10.32 | 10.41 | 10.25 | 10.35 | 14,899 | +0.01(+0.06%) |
Aug 10, 2012 | 10.43 | 10.43 | 10.32 | 10.35 | 10,545 | -0.08(-0.81%) |
Aug 09, 2012 | 10.46 | 10.51 | 10.41 | 10.43 | 21,198 | -0.08(-0.74%) |
Aug 08, 2012 | 10.48 | 10.54 | 10.37 | 10.51 | 20,990 | -0.07(-0.62%) |
Aug 07, 2012 | 10.79 | 10.79 | 10.45 | 10.58 | 50,530 | -0.16(-1.52%) |
Aug 06, 2012 | 10.71 | 10.87 | 10.63 | 10.74 | 37,075 | +0.01(+0.12%) |
Aug 03, 2012 | 10.46 | 10.76 | 10.37 | 10.73 | 45,930 | +0.47(+4.57%) |
Aug 02, 2012 | 10.15 | 10.35 | 10.13 | 10.26 | 41,708 | +0.16(+1.61%) |
Aug 01, 2012 | 10.45 | 10.45 | 10.09 | 10.09 | 68,195 | -0.26(-2.51%) |
Jul 31, 2012 | 10.42 | 10.53 | 10.32 | 10.35 | 32,428 | -0.07(-0.69%) |
Jul 30, 2012 | 10.58 | 10.60 | 10.43 | 10.43 | 16,341 | -0.16(-1.54%) |
Jul 27, 2012 | 10.58 | 10.70 | 10.43 | 10.59 | 47,806 | +0.03(+0.25%) |
Jul 26, 2012 | 10.69 | 10.69 | 10.50 | 10.56 | 18,581 | +0.05(+0.43%) |
Jul 25, 2012 | 10.60 | 10.71 | 10.46 | 10.52 | 17,178 | +0.07(+0.62%) |
Jul 24, 2012 | 10.66 | 10.73 | 10.39 | 10.45 | 26,258 | -0.14(-1.29%) |
Jul 23, 2012 | 10.60 | 10.83 | 10.59 | 10.59 | 21,540 | -0.20(-1.87%) |
Jul 20, 2012 | 10.76 | 10.97 | 10.66 | 10.79 | 41,606 | -0.05(-0.48%) |
Jul 19, 2012 | 11.03 | 11.03 | 10.84 | 10.84 | 31,155 | -0.17(-1.54%) |
Jul 18, 2012 | 11.01 | 11.05 | 10.93 | 11.01 | 28,283 | +0.02(+0.18%) |
Jul 17, 2012 | 11.10 | 11.10 | 10.95 | 10.99 | 20,706 | +0.00(+0.00%) |
Jul 16, 2012 | 11.02 | 11.06 | 10.96 | 10.99 | 8,878 | -0.10(-0.94%) |
Jul 13, 2012 | 11.08 | 11.10 | 11.03 | 11.10 | 32,246 | +0.11(+1.01%) |
Jul 12, 2012 | 10.99 | 11.09 | 10.70 | 10.99 | 34,215 | -0.07(-0.59%) |
Jul 11, 2012 | 11.04 | 11.06 | 10.95 | 11.05 | 38,054 | +0.03(+0.24%) |
Jul 10, 2012 | 10.90 | 11.06 | 10.88 | 11.02 | 68,354 | +0.13(+1.20%) |
Jul 09, 2012 | 10.91 | 10.96 | 10.79 | 10.89 | 13,271 | -0.07(-0.65%) |
Jul 06, 2012 | 11.01 | 11.10 | 10.93 | 10.97 | 23,604 | -0.21(-1.86%) |
Jul 05, 2012 | 11.21 | 11.21 | 11.07 | 11.17 | 10,142 | -0.05(-0.46%) |
Jul 03, 2012 | 10.97 | 11.26 | 10.88 | 11.23 | 28,154 | +0.27(+2.50%) |