Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.37 | 12.52 | 12.18 | 12.20 | 393,421 | -0.15(-1.19%) |
Jul 30, 2013 | 12.28 | 12.44 | 12.25 | 12.35 | 376,009 | +0.07(+0.57%) |
Jul 29, 2013 | 12.48 | 12.48 | 12.19 | 12.28 | 505,374 | -0.20(-1.61%) |
Jul 26, 2013 | 11.67 | 12.55 | 11.60 | 12.48 | 1,083,739 | +0.75(+6.39%) |
Jul 25, 2013 | 11.87 | 12.24 | 11.71 | 11.73 | 2,582,678 | -0.19(-1.62%) |
Jul 24, 2013 | 11.98 | 12.01 | 11.74 | 11.92 | 486,308 | -0.03(-0.26%) |
Jul 23, 2013 | 11.98 | 12.28 | 11.92 | 11.95 | 792,031 | +0.05(+0.45%) |
Jul 22, 2013 | 11.77 | 11.92 | 11.74 | 11.90 | 833,669 | +0.14(+1.18%) |
Jul 19, 2013 | 11.91 | 12.04 | 11.66 | 11.76 | 387,153 | -0.18(-1.49%) |
Jul 18, 2013 | 11.81 | 12.04 | 11.79 | 11.94 | 494,464 | +0.09(+0.78%) |
Jul 17, 2013 | 11.70 | 11.91 | 11.59 | 11.84 | 361,252 | +0.22(+1.86%) |
Jul 16, 2013 | 11.67 | 11.73 | 11.62 | 11.63 | 384,753 | -0.07(-0.59%) |
Jul 15, 2013 | 11.64 | 11.74 | 11.59 | 11.70 | 428,125 | +0.03(+0.26%) |
Jul 12, 2013 | 11.66 | 11.70 | 11.46 | 11.67 | 447,967 | -0.01(-0.07%) |
Jul 11, 2013 | 11.58 | 11.77 | 11.54 | 11.67 | 700,916 | +0.25(+2.16%) |
Jul 10, 2013 | 11.30 | 11.49 | 11.23 | 11.43 | 651,078 | +0.17(+1.51%) |
Jul 09, 2013 | 11.16 | 11.37 | 11.03 | 11.26 | 738,110 | +0.22(+2.03%) |
Jul 08, 2013 | 10.87 | 11.19 | 10.57 | 11.03 | 949,070 | +0.32(+3.03%) |
Jul 05, 2013 | 10.95 | 10.95 | 10.49 | 10.71 | 542,357 | +0.12(+1.17%) |
Jul 03, 2013 | 10.71 | 10.72 | 10.52 | 10.59 | 456,370 | -0.15(-1.44%) |
Jul 02, 2013 | 10.84 | 10.93 | 10.59 | 10.74 | 941,157 | -0.10(-0.93%) |
Jul 01, 2013 | 10.77 | 10.94 | 10.52 | 10.84 | 798,447 | +0.02(+0.14%) |
Jun 28, 2013 | 10.92 | 11.00 | 10.72 | 10.82 | 2,946,815 | -0.13(-1.20%) |
Jun 26, 2013 | 10.93 | 11.01 | 10.84 | 10.96 | 1,666,436 | +0.09(+0.85%) |
Jun 25, 2013 | 11.03 | 11.03 | 10.69 | 10.86 | 668,012 | +0.01(+0.07%) |
Jun 24, 2013 | 10.93 | 11.01 | 10.75 | 10.86 | 760,916 | -0.20(-1.82%) |
Jun 21, 2013 | 11.15 | 11.20 | 10.99 | 11.06 | 1,510,293 | -0.08(-0.76%) |
Jun 20, 2013 | 11.20 | 11.34 | 10.93 | 11.14 | 922,285 | -0.22(-1.97%) |
Jun 19, 2013 | 11.65 | 11.70 | 11.17 | 11.37 | 1,786,659 | -0.38(-3.22%) |
Jun 18, 2013 | 11.82 | 11.91 | 11.71 | 11.74 | 344,525 | -0.08(-0.65%) |
Jun 17, 2013 | 11.75 | 11.84 | 11.60 | 11.82 | 788,965 | +0.18(+1.53%) |
Jun 14, 2013 | 11.84 | 11.86 | 11.50 | 11.64 | 588,137 | -0.16(-1.37%) |
Jun 13, 2013 | 11.51 | 11.81 | 11.44 | 11.81 | 907,248 | +0.32(+2.75%) |
Jun 12, 2013 | 11.84 | 11.86 | 11.47 | 11.49 | 484,667 | -0.25(-2.10%) |
Jun 11, 2013 | 11.84 | 11.84 | 11.62 | 11.74 | 587,131 | -0.18(-1.49%) |
Jun 10, 2013 | 11.87 | 11.92 | 11.61 | 11.91 | 341,987 | +0.05(+0.46%) |
Jun 07, 2013 | 11.94 | 11.96 | 11.73 | 11.86 | 516,371 | +0.02(+0.13%) |
Jun 06, 2013 | 11.83 | 11.96 | 11.67 | 11.84 | 752,893 | +0.00(+0.00%) |
Jun 05, 2013 | 11.93 | 12.01 | 11.84 | 11.84 | 464,823 | -0.09(-0.71%) |
Jun 04, 2013 | 12.15 | 12.21 | 11.79 | 11.93 | 523,095 | -0.19(-1.53%) |
Jun 03, 2013 | 11.97 | 12.14 | 11.84 | 12.11 | 823,882 | +0.15(+1.23%) |
May 31, 2013 | 12.24 | 12.34 | 11.97 | 11.97 | 740,310 | -0.36(-2.88%) |
May 30, 2013 | 12.28 | 12.40 | 12.20 | 12.32 | 403,604 | +0.04(+0.31%) |
May 29, 2013 | 12.45 | 12.56 | 12.21 | 12.28 | 539,105 | -0.28(-2.21%) |
May 28, 2013 | 12.59 | 12.73 | 12.48 | 12.56 | 495,675 | +0.04(+0.31%) |
May 24, 2013 | 12.49 | 12.58 | 12.36 | 12.52 | 450,344 | -0.07(-0.55%) |
May 23, 2013 | 12.56 | 12.74 | 12.36 | 12.59 | 856,530 | -0.08(-0.61%) |
May 22, 2013 | 12.49 | 12.79 | 12.48 | 12.67 | 1,257,133 | +0.17(+1.36%) |
May 21, 2013 | 12.25 | 12.61 | 12.08 | 12.50 | 974,992 | +0.29(+2.40%) |
May 20, 2013 | 11.86 | 12.21 | 11.86 | 12.21 | 1,413,618 | +0.29(+2.46%) |
May 17, 2013 | 11.80 | 11.94 | 11.73 | 11.91 | 1,316,796 | +0.15(+1.25%) |
May 16, 2013 | 11.87 | 12.00 | 11.64 | 11.77 | 963,909 | -0.08(-0.65%) |
May 15, 2013 | 11.88 | 11.94 | 11.74 | 11.84 | 510,569 | +0.05(+0.46%) |
May 13, 2013 | 12.18 | 12.18 | 11.60 | 11.79 | 1,108,934 | -0.40(-3.29%) |
May 10, 2013 | 12.27 | 12.28 | 11.98 | 12.19 | 681,447 | -0.02(-0.19%) |
May 09, 2013 | 12.23 | 12.27 | 11.98 | 12.21 | 780,038 | -0.02(-0.19%) |
May 08, 2013 | 11.97 | 12.31 | 11.97 | 12.24 | 792,324 | +0.22(+1.86%) |
May 07, 2013 | 12.01 | 12.08 | 11.87 | 12.01 | 890,804 | +0.05(+0.45%) |
May 06, 2013 | 11.65 | 11.97 | 11.58 | 11.96 | 1,289,770 | +0.31(+2.65%) |
May 03, 2013 | 11.78 | 11.86 | 11.63 | 11.65 | 1,065,941 | +0.07(+0.60%) |
May 02, 2013 | 11.54 | 11.66 | 11.35 | 11.58 | 681,189 | +0.12(+1.08%) |
May 01, 2013 | 11.60 | 11.68 | 11.39 | 11.46 | 1,379,415 | -0.22(-1.92%) |
Apr 30, 2013 | 11.54 | 11.68 | 11.37 | 11.68 | 846,847 | +0.10(+0.87%) |
Apr 29, 2013 | 11.52 | 11.65 | 11.40 | 11.58 | 1,349,393 | +0.22(+1.97%) |
Apr 26, 2013 | 11.47 | 11.82 | 11.27 | 11.36 | 2,005,211 | -0.46(-3.92%) |
Apr 25, 2013 | 12.07 | 12.63 | 11.79 | 11.82 | 1,653,070 | -0.15(-1.29%) |
Apr 24, 2013 | 11.69 | 12.01 | 11.65 | 11.98 | 1,559,830 | +0.28(+2.38%) |
Apr 23, 2013 | 11.67 | 11.71 | 11.50 | 11.70 | 1,412,468 | +0.09(+0.80%) |
Apr 22, 2013 | 11.64 | 11.68 | 11.34 | 11.60 | 1,018,916 | +0.01(+0.07%) |
Apr 19, 2013 | 11.52 | 11.60 | 11.37 | 11.60 | 792,487 | +0.09(+0.81%) |
Apr 18, 2013 | 11.39 | 11.69 | 11.27 | 11.50 | 1,033,161 | +0.11(+0.95%) |
Apr 17, 2013 | 11.67 | 11.67 | 11.39 | 11.40 | 1,018,121 | -0.32(-2.70%) |
Apr 16, 2013 | 11.82 | 11.89 | 11.60 | 11.71 | 740,303 | +0.00(+0.00%) |
Apr 15, 2013 | 11.91 | 12.03 | 11.57 | 11.71 | 1,327,996 | -0.35(-2.88%) |
Apr 12, 2013 | 12.22 | 12.32 | 11.88 | 12.06 | 865,540 | -0.16(-1.33%) |
Apr 11, 2013 | 12.13 | 12.37 | 12.04 | 12.22 | 733,825 | +0.07(+0.57%) |
Apr 10, 2013 | 11.98 | 12.25 | 11.98 | 12.15 | 1,132,853 | +0.24(+2.01%) |
Apr 09, 2013 | 11.89 | 12.20 | 11.89 | 11.91 | 2,557,143 | +0.02(+0.19%) |
Apr 08, 2013 | 12.09 | 12.15 | 11.88 | 11.89 | 1,496,168 | -0.16(-1.34%) |
Apr 05, 2013 | 11.92 | 12.20 | 11.88 | 12.05 | 897,554 | -0.07(-0.57%) |
Apr 04, 2013 | 11.99 | 12.39 | 11.86 | 12.12 | 1,786,269 | +0.13(+1.10%) |
Apr 03, 2013 | 12.07 | 12.18 | 11.74 | 11.99 | 1,211,972 | -0.05(-0.45%) |
Apr 02, 2013 | 12.29 | 12.37 | 12.02 | 12.04 | 1,273,158 | -0.26(-2.13%) |
Apr 01, 2013 | 12.48 | 12.48 | 12.17 | 12.31 | 1,309,582 | -0.30(-2.39%) |
Mar 28, 2013 | 12.66 | 12.66 | 12.49 | 12.61 | 540,411 | -0.03(-0.24%) |
Mar 27, 2013 | 12.56 | 12.70 | 12.36 | 12.64 | 576,917 | -0.05(-0.43%) |
Mar 26, 2013 | 12.69 | 12.80 | 12.59 | 12.69 | 372,209 | +0.05(+0.43%) |
Mar 25, 2013 | 12.62 | 12.82 | 12.57 | 12.64 | 373,059 | +0.02(+0.18%) |
Mar 22, 2013 | 12.48 | 12.64 | 12.48 | 12.62 | 467,153 | +0.15(+1.18%) |
Mar 21, 2013 | 12.60 | 12.76 | 12.45 | 12.47 | 711,778 | -0.25(-1.94%) |
Mar 20, 2013 | 12.60 | 12.80 | 12.50 | 12.72 | 805,258 | +0.16(+1.29%) |
Mar 19, 2013 | 12.52 | 12.61 | 12.32 | 12.55 | 884,263 | +0.04(+0.31%) |
Mar 18, 2013 | 12.72 | 12.85 | 12.38 | 12.52 | 726,790 | -0.16(-1.28%) |
Mar 15, 2013 | 12.69 | 12.85 | 12.58 | 12.68 | 1,047,697 | -0.08(-0.67%) |
Mar 14, 2013 | 12.50 | 12.76 | 12.45 | 12.76 | 685,043 | +0.31(+2.48%) |
Mar 13, 2013 | 12.61 | 12.65 | 12.41 | 12.45 | 407,247 | -0.17(-1.35%) |
Mar 12, 2013 | 12.78 | 12.88 | 12.57 | 12.62 | 515,430 | -0.12(-0.97%) |
Mar 11, 2013 | 12.72 | 12.79 | 12.47 | 12.75 | 1,145,230 | -0.02(-0.18%) |
Mar 08, 2013 | 12.55 | 12.96 | 12.50 | 12.77 | 848,360 | +0.27(+2.16%) |
Mar 07, 2013 | 12.65 | 12.70 | 12.40 | 12.50 | 831,647 | -0.10(-0.80%) |
Mar 06, 2013 | 12.63 | 12.79 | 12.45 | 12.60 | 683,434 | +0.06(+0.49%) |
Mar 05, 2013 | 12.62 | 12.87 | 12.51 | 12.54 | 515,098 | +0.00(+0.00%) |
Mar 04, 2013 | 12.61 | 12.66 | 12.29 | 12.54 | 658,552 | -0.14(-1.10%) |
Mar 01, 2013 | 12.65 | 12.85 | 12.50 | 12.68 | 463,568 | -0.05(-0.42%) |
Feb 28, 2013 | 12.90 | 12.97 | 12.69 | 12.73 | 688,347 | -0.08(-0.66%) |
Feb 27, 2013 | 12.59 | 12.84 | 12.59 | 12.82 | 296,313 | +0.19(+1.53%) |
Feb 26, 2013 | 12.48 | 12.70 | 12.34 | 12.62 | 620,170 | -0.29(-2.21%) |
Feb 22, 2013 | 12.95 | 12.97 | 12.76 | 12.91 | 298,841 | +0.07(+0.54%) |
Feb 21, 2013 | 12.79 | 12.92 | 12.70 | 12.84 | 420,687 | +0.06(+0.48%) |
Feb 20, 2013 | 13.36 | 13.45 | 12.75 | 12.78 | 608,028 | -0.59(-4.39%) |
Feb 19, 2013 | 13.42 | 13.50 | 13.25 | 13.37 | 671,167 | -0.08(-0.57%) |
Feb 15, 2013 | 13.47 | 13.60 | 13.23 | 13.44 | 595,551 | -0.05(-0.34%) |
Feb 14, 2013 | 13.45 | 13.60 | 13.39 | 13.49 | 519,220 | +0.02(+0.11%) |
Feb 13, 2013 | 13.43 | 13.54 | 13.20 | 13.47 | 517,997 | +0.01(+0.06%) |
Feb 12, 2013 | 13.37 | 13.60 | 13.31 | 13.47 | 524,212 | -0.01(-0.06%) |
Feb 11, 2013 | 13.40 | 13.51 | 13.32 | 13.47 | 409,548 | +0.09(+0.69%) |
Feb 08, 2013 | 13.27 | 13.45 | 13.23 | 13.38 | 420,173 | +0.16(+1.23%) |
Feb 07, 2013 | 13.15 | 13.26 | 13.08 | 13.22 | 599,738 | +0.08(+0.65%) |
Feb 06, 2013 | 12.87 | 13.21 | 12.81 | 13.13 | 522,924 | +0.14(+1.07%) |
Feb 04, 2013 | 12.99 | 13.13 | 12.86 | 12.99 | 510,010 | -0.13(-1.00%) |
Feb 01, 2013 | 12.90 | 13.15 | 12.79 | 13.13 | 818,766 | +0.32(+2.53%) |
Jan 31, 2013 | 12.78 | 12.93 | 12.70 | 12.80 | 439,654 | -0.02(-0.12%) |
Jan 30, 2013 | 12.81 | 12.99 | 12.69 | 12.82 | 684,902 | -0.05(-0.36%) |
Jan 29, 2013 | 12.76 | 12.96 | 12.76 | 12.86 | 475,761 | +0.07(+0.54%) |
Jan 28, 2013 | 12.82 | 12.86 | 12.68 | 12.79 | 484,397 | -0.05(-0.42%) |
Jan 25, 2013 | 12.62 | 12.86 | 12.54 | 12.85 | 677,006 | +0.25(+2.02%) |
Jan 24, 2013 | 12.55 | 12.77 | 12.49 | 12.59 | 533,193 | +0.00(+0.00%) |
Jan 23, 2013 | 12.61 | 12.67 | 12.52 | 12.59 | 501,780 | -0.02(-0.12%) |
Jan 22, 2013 | 12.43 | 12.61 | 12.35 | 12.61 | 1,131,029 | +0.18(+1.43%) |
Jan 18, 2013 | 12.62 | 12.62 | 12.15 | 12.43 | 681,560 | -0.16(-1.29%) |
Jan 17, 2013 | 12.59 | 12.73 | 12.52 | 12.59 | 697,127 | +0.05(+0.37%) |
Jan 16, 2013 | 12.54 | 12.72 | 12.38 | 12.55 | 471,485 | -0.03(-0.24%) |
Jan 15, 2013 | 12.47 | 12.62 | 12.46 | 12.58 | 471,862 | +0.02(+0.18%) |
Jan 14, 2013 | 12.69 | 12.80 | 12.53 | 12.55 | 356,806 | -0.15(-1.21%) |
Jan 11, 2013 | 12.93 | 12.94 | 12.56 | 12.71 | 533,926 | -0.22(-1.67%) |
Jan 10, 2013 | 12.83 | 12.94 | 12.76 | 12.93 | 301,562 | +0.09(+0.72%) |
Jan 09, 2013 | 12.93 | 12.98 | 12.62 | 12.83 | 525,041 | -0.05(-0.36%) |
Jan 08, 2013 | 12.81 | 12.97 | 12.66 | 12.88 | 699,968 | -0.08(-0.60%) |
Jan 07, 2013 | 12.81 | 13.08 | 12.67 | 12.96 | 433,585 | -0.08(-0.59%) |
Jan 04, 2013 | 12.72 | 13.05 | 12.69 | 13.03 | 607,557 | +0.39(+3.05%) |
Jan 03, 2013 | 12.44 | 12.96 | 12.36 | 12.65 | 663,741 | +0.19(+1.49%) |
Jan 02, 2013 | 12.15 | 12.46 | 12.12 | 12.46 | 817,816 | +0.42(+3.53%) |
Dec 31, 2012 | 11.93 | 12.21 | 11.85 | 12.04 | 967,227 | +0.12(+0.97%) |
Dec 28, 2012 | 12.03 | 12.12 | 11.80 | 11.92 | 806,205 | -0.22(-1.78%) |
Dec 27, 2012 | 12.09 | 12.21 | 11.94 | 12.14 | 573,924 | +0.05(+0.38%) |
Dec 26, 2012 | 12.04 | 12.25 | 12.03 | 12.09 | 345,493 | +0.05(+0.45%) |
Dec 24, 2012 | 12.21 | 12.35 | 11.98 | 12.04 | 269,053 | -0.12(-0.95%) |
Dec 21, 2012 | 12.07 | 12.32 | 12.01 | 12.15 | 2,615,220 | -0.18(-1.44%) |
Dec 20, 2012 | 12.15 | 12.43 | 11.95 | 12.33 | 961,355 | +0.15(+1.20%) |
Dec 19, 2012 | 12.35 | 12.39 | 12.02 | 12.18 | 1,347,718 | -0.07(-0.57%) |
Dec 18, 2012 | 11.92 | 12.25 | 11.88 | 12.25 | 980,626 | +0.36(+3.05%) |
Dec 17, 2012 | 11.97 | 12.08 | 11.81 | 11.89 | 715,011 | -0.06(-0.52%) |
Dec 14, 2012 | 12.01 | 12.28 | 11.91 | 11.95 | 904,229 | -0.22(-1.84%) |
Dec 13, 2012 | 11.65 | 12.18 | 11.42 | 12.18 | 2,304,806 | +0.51(+4.37%) |
Dec 12, 2012 | 11.66 | 11.91 | 11.37 | 11.67 | 1,979,139 | +0.06(+0.53%) |
Dec 11, 2012 | 11.17 | 11.62 | 11.01 | 11.60 | 4,424,095 | -0.66(-5.41%) |
Dec 10, 2012 | 12.37 | 12.39 | 12.21 | 12.27 | 544,816 | -0.07(-0.56%) |
Dec 07, 2012 | 12.30 | 12.37 | 12.10 | 12.34 | 915,502 | +0.02(+0.13%) |
Dec 06, 2012 | 12.06 | 12.39 | 11.94 | 12.32 | 624,286 | +0.27(+2.24%) |
Dec 05, 2012 | 12.00 | 12.33 | 11.92 | 12.05 | 1,026,643 | +0.06(+0.52%) |
Dec 04, 2012 | 11.59 | 12.05 | 11.58 | 11.99 | 993,590 | -0.56(-4.43%) |
Nov 30, 2012 | 12.77 | 12.86 | 12.49 | 12.55 | 721,691 | -0.17(-1.34%) |
Nov 29, 2012 | 12.89 | 12.93 | 12.63 | 12.72 | 477,442 | -0.09(-0.72%) |
Nov 28, 2012 | 12.74 | 13.07 | 12.62 | 12.81 | 743,605 | -0.04(-0.30%) |
Nov 27, 2012 | 12.82 | 13.06 | 12.73 | 12.85 | 604,219 | -0.01(-0.06%) |
Nov 26, 2012 | 12.59 | 12.88 | 12.42 | 12.86 | 664,441 | +0.24(+1.90%) |
Nov 23, 2012 | 12.44 | 12.63 | 12.30 | 12.62 | 299,550 | +0.25(+2.00%) |
Nov 21, 2012 | 12.15 | 12.48 | 12.09 | 12.37 | 449,224 | +0.29(+2.43%) |
Nov 20, 2012 | 12.57 | 12.64 | 11.96 | 12.08 | 848,998 | -0.53(-4.22%) |
Nov 19, 2012 | 12.32 | 12.67 | 12.32 | 12.61 | 389,826 | +0.42(+3.48%) |
Nov 16, 2012 | 12.16 | 12.41 | 11.80 | 12.18 | 581,800 | -0.04(-0.32%) |
Nov 15, 2012 | 12.23 | 12.55 | 11.98 | 12.22 | 707,538 | -0.06(-0.50%) |
Nov 14, 2012 | 12.63 | 12.74 | 12.17 | 12.28 | 749,788 | -0.34(-2.69%) |
Nov 13, 2012 | 13.02 | 13.04 | 12.62 | 12.62 | 599,048 | -0.30(-2.33%) |
Nov 12, 2012 | 13.02 | 13.10 | 12.80 | 12.93 | 410,222 | -0.03(-0.24%) |
Nov 09, 2012 | 12.73 | 13.20 | 12.63 | 12.96 | 414,017 | +0.11(+0.84%) |
Nov 08, 2012 | 12.86 | 13.06 | 12.72 | 12.85 | 614,921 | -0.10(-0.78%) |
Nov 07, 2012 | 12.95 | 13.08 | 12.31 | 12.95 | 1,101,902 | -0.27(-2.04%) |
Nov 06, 2012 | 12.98 | 13.31 | 12.77 | 13.22 | 584,888 | +0.45(+3.51%) |
Nov 05, 2012 | 12.55 | 13.10 | 12.54 | 12.77 | 563,949 | +0.18(+1.41%) |
Nov 02, 2012 | 12.82 | 13.02 | 12.47 | 12.59 | 692,166 | -0.13(-1.03%) |
Nov 01, 2012 | 12.41 | 12.85 | 12.11 | 12.72 | 684,180 | +0.32(+2.55%) |
Oct 31, 2012 | 12.62 | 12.86 | 12.28 | 12.41 | 552,745 | -0.22(-1.77%) |
Oct 26, 2012 | 12.46 | 12.63 | 12.63 | 12.63 | 554,974 | +0.16(+1.30%) |
Oct 25, 2012 | 12.58 | 12.63 | 12.15 | 12.47 | 635,733 | +0.02(+0.19%) |
Oct 24, 2012 | 12.71 | 12.77 | 11.89 | 12.45 | 1,023,974 | -0.25(-2.01%) |
Oct 23, 2012 | 12.89 | 12.91 | 12.34 | 12.70 | 458,290 | -0.09(-0.72%) |
Oct 19, 2012 | 13.00 | 13.00 | 12.58 | 12.79 | 413,322 | -0.26(-2.01%) |
Oct 18, 2012 | 13.09 | 13.25 | 12.97 | 13.06 | 454,892 | -0.03(-0.24%) |
Oct 17, 2012 | 13.01 | 13.23 | 12.59 | 13.09 | 484,805 | +0.13(+1.01%) |
Oct 16, 2012 | 13.03 | 13.13 | 12.88 | 12.96 | 347,504 | -0.02(-0.18%) |
Oct 15, 2012 | 12.63 | 13.02 | 12.43 | 12.98 | 381,449 | +0.37(+2.94%) |
Oct 12, 2012 | 12.89 | 12.89 | 12.40 | 12.61 | 567,000 | -0.30(-2.33%) |
Oct 11, 2012 | 12.94 | 13.12 | 12.86 | 12.91 | 603,814 | +0.04(+0.30%) |
Oct 10, 2012 | 12.94 | 13.10 | 12.80 | 12.87 | 514,905 | -0.06(-0.48%) |
Oct 09, 2012 | 12.71 | 13.10 | 12.68 | 12.93 | 679,928 | +0.25(+1.95%) |
Oct 08, 2012 | 12.76 | 12.91 | 12.64 | 12.69 | 366,514 | -0.15(-1.20%) |
Oct 05, 2012 | 12.99 | 13.13 | 12.82 | 12.84 | 542,780 | -0.05(-0.36%) |
Oct 04, 2012 | 12.71 | 12.91 | 12.48 | 12.89 | 666,603 | +0.25(+1.95%) |
Oct 03, 2012 | 12.86 | 12.96 | 12.51 | 12.64 | 365,266 | -0.23(-1.80%) |
Oct 02, 2012 | 12.92 | 13.06 | 12.75 | 12.87 | 499,000 | -0.01(-0.06%) |
Oct 01, 2012 | 12.51 | 12.88 | 12.48 | 12.88 | 462,449 | +0.43(+3.47%) |
Sep 28, 2012 | 12.83 | 12.93 | 12.39 | 12.45 | 632,322 | -0.49(-3.76%) |
Sep 27, 2012 | 12.62 | 12.96 | 12.47 | 12.93 | 630,310 | +0.36(+2.89%) |
Sep 26, 2012 | 12.40 | 12.62 | 12.21 | 12.57 | 769,876 | +0.17(+1.37%) |
Sep 25, 2012 | 12.87 | 13.08 | 12.38 | 12.40 | 876,363 | -0.42(-3.25%) |
Sep 24, 2012 | 12.65 | 13.12 | 12.65 | 12.82 | 905,194 | +0.02(+0.18%) |
Sep 21, 2012 | 13.27 | 13.49 | 12.79 | 12.79 | 1,574,093 | -0.33(-2.53%) |
Sep 20, 2012 | 13.37 | 13.42 | 12.89 | 13.13 | 889,311 | -0.37(-2.75%) |
Sep 19, 2012 | 13.26 | 13.58 | 13.21 | 13.50 | 909,311 | +0.25(+1.92%) |
Sep 18, 2012 | 13.12 | 13.30 | 13.08 | 13.24 | 959,771 | +0.05(+0.35%) |
Sep 17, 2012 | 13.19 | 13.38 | 13.06 | 13.20 | 602,151 | -0.09(-0.64%) |
Sep 14, 2012 | 13.35 | 13.48 | 13.18 | 13.28 | 1,263,807 | +0.02(+0.18%) |
Sep 13, 2012 | 13.06 | 13.35 | 12.96 | 13.26 | 1,057,065 | +0.16(+1.24%) |
Sep 12, 2012 | 13.13 | 13.14 | 12.78 | 13.10 | 339,650 | -0.05(-0.41%) |
Sep 11, 2012 | 13.03 | 13.35 | 12.89 | 13.15 | 439,204 | +0.05(+0.41%) |
Sep 10, 2012 | 13.00 | 13.23 | 12.89 | 13.10 | 556,707 | +0.06(+0.47%) |
Sep 07, 2012 | 13.17 | 13.27 | 13.02 | 13.03 | 694,256 | -0.07(-0.53%) |
Sep 06, 2012 | 12.73 | 13.13 | 12.66 | 13.10 | 694,621 | +0.44(+3.48%) |
Sep 05, 2012 | 12.43 | 12.70 | 12.32 | 12.66 | 580,447 | +0.19(+1.55%) |
Sep 04, 2012 | 12.23 | 12.55 | 11.95 | 12.47 | 576,292 | +0.25(+2.09%) |
Aug 31, 2012 | 12.25 | 12.42 | 12.08 | 12.21 | 933,036 | +0.09(+0.70%) |
Aug 30, 2012 | 12.18 | 12.35 | 12.11 | 12.13 | 465,780 | -0.16(-1.32%) |
Aug 29, 2012 | 12.82 | 12.86 | 12.29 | 12.29 | 1,450,315 | -0.72(-5.52%) |
Aug 27, 2012 | 12.72 | 13.05 | 12.69 | 13.01 | 739,481 | +0.32(+2.56%) |
Aug 24, 2012 | 12.67 | 12.83 | 12.36 | 12.69 | 795,511 | -0.05(-0.36%) |
Aug 23, 2012 | 13.17 | 13.20 | 12.69 | 12.73 | 746,019 | -0.42(-3.17%) |
Aug 22, 2012 | 13.35 | 13.40 | 13.13 | 13.15 | 667,753 | -0.27(-2.01%) |
Aug 21, 2012 | 13.46 | 13.54 | 13.31 | 13.42 | 556,909 | +0.00(+0.00%) |
Aug 20, 2012 | 13.31 | 13.51 | 13.20 | 13.42 | 604,221 | +0.01(+0.06%) |
Aug 17, 2012 | 12.93 | 13.43 | 12.93 | 13.41 | 1,269,894 | +0.47(+3.64%) |
Aug 16, 2012 | 13.09 | 13.15 | 12.89 | 12.94 | 547,889 | -0.17(-1.30%) |
Aug 15, 2012 | 12.94 | 13.16 | 12.87 | 13.11 | 357,522 | +0.11(+0.83%) |
Aug 14, 2012 | 13.12 | 13.13 | 12.92 | 13.00 | 526,162 | -0.08(-0.65%) |
Aug 13, 2012 | 13.16 | 13.27 | 12.87 | 13.09 | 604,776 | -0.12(-0.94%) |
Aug 10, 2012 | 13.06 | 13.25 | 12.93 | 13.21 | 677,324 | +0.13(+1.00%) |
Aug 09, 2012 | 12.96 | 13.23 | 12.96 | 13.08 | 960,022 | +0.12(+0.89%) |
Aug 08, 2012 | 13.03 | 13.22 | 12.82 | 12.96 | 457,373 | -0.14(-1.06%) |
Aug 07, 2012 | 13.07 | 13.22 | 12.59 | 13.10 | 691,032 | +0.09(+0.71%) |
Aug 06, 2012 | 12.94 | 13.18 | 12.91 | 13.01 | 732,798 | +0.12(+0.96%) |
Aug 03, 2012 | 12.76 | 13.03 | 12.66 | 12.89 | 1,359,744 | +0.32(+2.52%) |
Aug 02, 2012 | 12.76 | 13.16 | 12.46 | 12.57 | 1,523,594 | -0.29(-2.22%) |