Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.06 | 15.06 | 14.64 | 14.83 | 1,033,202 | -0.18(-1.21%) |
Jul 30, 2013 | 15.11 | 15.15 | 14.92 | 15.01 | 583,563 | -0.06(-0.41%) |
Jul 29, 2013 | 15.13 | 15.18 | 15.01 | 15.07 | 883,605 | -0.08(-0.51%) |
Jul 26, 2013 | 15.13 | 15.18 | 15.04 | 15.14 | 492,874 | -0.08(-0.56%) |
Jul 25, 2013 | 15.25 | 15.35 | 15.16 | 15.23 | 944,393 | -0.10(-0.63%) |
Jul 24, 2013 | 15.70 | 15.70 | 15.24 | 15.33 | 1,494,216 | -0.32(-2.04%) |
Jul 23, 2013 | 15.87 | 15.88 | 15.55 | 15.65 | 1,444,464 | -0.27(-1.72%) |
Jul 22, 2013 | 15.73 | 15.93 | 15.72 | 15.92 | 611,545 | +0.19(+1.20%) |
Jul 19, 2013 | 15.86 | 15.95 | 15.72 | 15.73 | 602,542 | -0.19(-1.19%) |
Jul 18, 2013 | 15.88 | 16.00 | 15.73 | 15.92 | 867,534 | +0.08(+0.47%) |
Jul 17, 2013 | 15.78 | 15.88 | 15.67 | 15.84 | 541,434 | +0.16(+1.02%) |
Jul 16, 2013 | 15.72 | 15.88 | 15.65 | 15.68 | 884,833 | +0.00(+0.00%) |
Jul 15, 2013 | 15.73 | 15.89 | 15.65 | 15.68 | 1,756,093 | -0.14(-0.88%) |
Jul 12, 2013 | 16.01 | 16.08 | 15.81 | 15.82 | 739,579 | -0.23(-1.44%) |
Jul 11, 2013 | 15.95 | 16.05 | 15.87 | 16.05 | 1,139,316 | +0.30(+1.91%) |
Jul 10, 2013 | 15.63 | 15.77 | 15.52 | 15.75 | 666,401 | +0.10(+0.62%) |
Jul 09, 2013 | 15.59 | 15.70 | 15.55 | 15.66 | 748,993 | +0.13(+0.81%) |
Jul 08, 2013 | 15.65 | 15.74 | 15.52 | 15.53 | 734,911 | -0.12(-0.75%) |
Jul 05, 2013 | 15.61 | 15.65 | 15.17 | 15.65 | 1,484,911 | +0.06(+0.40%) |
Jul 03, 2013 | 15.77 | 15.77 | 15.06 | 15.59 | 1,279,123 | -0.21(-1.35%) |
Jul 02, 2013 | 15.33 | 15.81 | 15.33 | 15.80 | 1,553,981 | +0.49(+3.21%) |
Jul 01, 2013 | 15.27 | 15.38 | 15.20 | 15.31 | 1,417,300 | +0.18(+1.16%) |
Jun 28, 2013 | 15.05 | 15.22 | 14.96 | 15.14 | 2,316,626 | +0.04(+0.24%) |
Jun 27, 2013 | 14.85 | 15.18 | 14.84 | 15.10 | 1,295,381 | +0.27(+1.82%) |
Jun 26, 2013 | 14.78 | 14.98 | 14.75 | 14.83 | 1,484,947 | +0.14(+0.97%) |
Jun 25, 2013 | 14.57 | 14.76 | 14.34 | 14.69 | 1,327,122 | +0.20(+1.40%) |
Jun 24, 2013 | 14.17 | 14.83 | 14.01 | 14.48 | 1,111,675 | +0.15(+1.03%) |
Jun 21, 2013 | 14.34 | 14.52 | 14.23 | 14.34 | 1,478,702 | +0.05(+0.36%) |
Jun 20, 2013 | 14.63 | 14.67 | 14.24 | 14.28 | 799,505 | -0.44(-2.98%) |
Jun 19, 2013 | 15.23 | 15.23 | 14.66 | 14.72 | 684,281 | -0.46(-3.06%) |
Jun 18, 2013 | 15.15 | 15.34 | 15.01 | 15.19 | 604,655 | +0.08(+0.53%) |
Jun 17, 2013 | 15.18 | 15.28 | 15.08 | 15.11 | 847,532 | -0.00(-0.01%) |
Jun 14, 2013 | 15.06 | 15.36 | 15.01 | 15.11 | 755,649 | +0.04(+0.27%) |
Jun 13, 2013 | 14.81 | 15.16 | 14.79 | 15.07 | 836,331 | +0.22(+1.47%) |
Jun 12, 2013 | 15.02 | 15.02 | 14.81 | 14.85 | 571,127 | -0.13(-0.88%) |
Jun 11, 2013 | 14.92 | 15.05 | 14.85 | 14.98 | 874,777 | -0.05(-0.33%) |
Jun 10, 2013 | 15.17 | 15.22 | 14.99 | 15.03 | 847,762 | -0.14(-0.93%) |
Jun 07, 2013 | 15.05 | 15.21 | 14.89 | 15.17 | 1,505,545 | +0.18(+1.20%) |
Jun 06, 2013 | 14.80 | 15.01 | 14.79 | 14.99 | 560,862 | +0.12(+0.84%) |
Jun 05, 2013 | 14.86 | 14.95 | 14.77 | 14.87 | 571,409 | -0.00(-0.03%) |
Jun 04, 2013 | 15.02 | 15.03 | 14.75 | 14.87 | 904,584 | -0.10(-0.68%) |
Jun 03, 2013 | 14.87 | 15.04 | 14.65 | 14.98 | 998,139 | +0.21(+1.43%) |
May 31, 2013 | 14.97 | 15.09 | 14.75 | 14.77 | 1,341,877 | -0.26(-1.72%) |
May 30, 2013 | 15.23 | 15.33 | 14.99 | 15.02 | 949,705 | -0.19(-1.22%) |
May 29, 2013 | 15.46 | 15.47 | 15.04 | 15.21 | 1,040,280 | -0.32(-2.03%) |
May 28, 2013 | 15.62 | 15.66 | 15.38 | 15.52 | 827,227 | +0.02(+0.12%) |
May 24, 2013 | 15.39 | 15.55 | 15.29 | 15.51 | 970,752 | +0.06(+0.38%) |
May 23, 2013 | 15.71 | 15.74 | 15.38 | 15.45 | 1,225,999 | -0.30(-1.92%) |
May 22, 2013 | 16.35 | 16.40 | 15.64 | 15.75 | 1,512,209 | -0.62(-3.78%) |
May 21, 2013 | 16.20 | 16.37 | 16.20 | 16.37 | 1,277,664 | +0.17(+1.08%) |
May 20, 2013 | 16.18 | 16.25 | 16.12 | 16.19 | 975,566 | -0.01(-0.06%) |
May 17, 2013 | 16.04 | 16.21 | 16.03 | 16.20 | 839,525 | +0.24(+1.51%) |
May 16, 2013 | 15.98 | 16.05 | 15.89 | 15.96 | 582,725 | -0.04(-0.27%) |
May 15, 2013 | 16.03 | 16.04 | 15.93 | 16.00 | 1,157,522 | +0.05(+0.30%) |
May 13, 2013 | 16.02 | 16.02 | 15.91 | 15.96 | 708,323 | -0.01(-0.08%) |
May 10, 2013 | 15.92 | 16.02 | 15.92 | 15.97 | 352,549 | +0.07(+0.42%) |
May 09, 2013 | 16.04 | 16.05 | 15.87 | 15.90 | 509,162 | -0.09(-0.54%) |
May 08, 2013 | 16.07 | 16.09 | 15.84 | 15.99 | 873,988 | -0.08(-0.49%) |
May 07, 2013 | 16.03 | 16.08 | 15.96 | 16.07 | 1,690,098 | +0.07(+0.47%) |
May 06, 2013 | 15.77 | 15.99 | 15.77 | 15.99 | 792,287 | +0.20(+1.27%) |
May 03, 2013 | 15.77 | 15.87 | 15.72 | 15.79 | 1,078,052 | +0.03(+0.22%) |
May 02, 2013 | 15.70 | 15.84 | 15.59 | 15.76 | 915,926 | +0.14(+0.92%) |
May 01, 2013 | 15.52 | 15.69 | 15.47 | 15.61 | 1,041,096 | +0.07(+0.44%) |
Apr 30, 2013 | 15.39 | 15.55 | 15.35 | 15.55 | 1,594,788 | +0.19(+1.26%) |
Apr 29, 2013 | 15.27 | 15.35 | 15.22 | 15.35 | 861,089 | +0.11(+0.73%) |
Apr 26, 2013 | 15.30 | 15.33 | 15.22 | 15.24 | 1,314,484 | -0.07(-0.47%) |
Apr 25, 2013 | 15.39 | 15.45 | 15.26 | 15.31 | 2,148,825 | -0.10(-0.63%) |
Apr 24, 2013 | 15.35 | 15.43 | 15.25 | 15.41 | 2,012,345 | +0.11(+0.70%) |
Apr 23, 2013 | 15.49 | 15.49 | 15.12 | 15.30 | 2,417,138 | -0.04(-0.26%) |
Apr 22, 2013 | 15.45 | 15.49 | 15.27 | 15.34 | 1,122,473 | -0.04(-0.24%) |
Apr 19, 2013 | 15.44 | 15.50 | 15.37 | 15.38 | 667,536 | +0.00(+0.02%) |
Apr 18, 2013 | 15.30 | 15.41 | 15.26 | 15.38 | 1,608,790 | +0.06(+0.39%) |
Apr 17, 2013 | 15.45 | 15.52 | 15.21 | 15.32 | 1,306,765 | -0.02(-0.10%) |
Apr 16, 2013 | 15.26 | 15.33 | 15.16 | 15.33 | 967,961 | +0.15(+1.01%) |
Apr 15, 2013 | 15.28 | 15.34 | 15.17 | 15.18 | 1,186,409 | -0.15(-1.01%) |
Apr 12, 2013 | 15.08 | 15.34 | 15.03 | 15.34 | 2,832,741 | -0.06(-0.37%) |
Apr 11, 2013 | 15.38 | 15.47 | 15.30 | 15.39 | 1,123,868 | +0.04(+0.29%) |
Apr 10, 2013 | 15.36 | 15.45 | 15.27 | 15.35 | 1,409,257 | +0.03(+0.17%) |
Apr 09, 2013 | 15.31 | 15.35 | 15.16 | 15.32 | 823,155 | -0.01(-0.06%) |
Apr 08, 2013 | 15.24 | 15.34 | 15.19 | 15.33 | 2,074,770 | +0.09(+0.60%) |
Apr 05, 2013 | 15.06 | 15.26 | 15.03 | 15.24 | 1,286,157 | +0.07(+0.45%) |
Apr 04, 2013 | 14.98 | 15.22 | 14.98 | 15.17 | 1,528,087 | +0.25(+1.65%) |
Apr 03, 2013 | 14.94 | 15.00 | 14.86 | 14.92 | 1,357,540 | -0.02(-0.12%) |
Apr 02, 2013 | 14.86 | 14.97 | 14.81 | 14.94 | 1,166,752 | +0.14(+0.94%) |
Apr 01, 2013 | 14.69 | 14.80 | 14.61 | 14.80 | 1,061,965 | +0.11(+0.73%) |
Mar 28, 2013 | 14.47 | 14.70 | 14.45 | 14.69 | 1,705,647 | +0.23(+1.56%) |
Mar 27, 2013 | 14.41 | 14.50 | 14.32 | 14.47 | 968,358 | +0.02(+0.16%) |
Mar 26, 2013 | 14.28 | 14.47 | 14.28 | 14.45 | 1,035,205 | +0.21(+1.51%) |
Mar 25, 2013 | 14.23 | 14.33 | 14.15 | 14.23 | 971,305 | +0.05(+0.33%) |
Mar 22, 2013 | 14.18 | 14.29 | 14.13 | 14.18 | 621,158 | -0.02(-0.17%) |
Mar 21, 2013 | 14.18 | 14.33 | 14.17 | 14.21 | 650,950 | -0.01(-0.05%) |
Mar 20, 2013 | 14.23 | 14.25 | 14.14 | 14.22 | 541,071 | +0.03(+0.21%) |
Mar 19, 2013 | 14.22 | 14.22 | 14.12 | 14.19 | 1,362,325 | -0.02(-0.15%) |
Mar 18, 2013 | 14.16 | 14.25 | 14.14 | 14.21 | 935,131 | -0.03(-0.23%) |
Mar 15, 2013 | 14.33 | 14.33 | 14.23 | 14.24 | 1,568,808 | -0.09(-0.61%) |
Mar 14, 2013 | 14.13 | 14.33 | 14.13 | 14.33 | 650,166 | +0.18(+1.26%) |
Mar 13, 2013 | 14.11 | 14.15 | 14.01 | 14.15 | 574,256 | +0.04(+0.31%) |
Mar 12, 2013 | 14.16 | 14.22 | 14.10 | 14.10 | 681,015 | -0.09(-0.66%) |
Mar 11, 2013 | 14.01 | 14.21 | 13.88 | 14.20 | 754,246 | +0.17(+1.21%) |
Mar 08, 2013 | 14.22 | 14.22 | 13.99 | 14.03 | 1,091,597 | -0.15(-1.06%) |
Mar 07, 2013 | 14.17 | 14.22 | 14.14 | 14.18 | 678,552 | -0.00(-0.03%) |
Mar 06, 2013 | 14.29 | 14.29 | 14.14 | 14.18 | 716,594 | -0.06(-0.44%) |
Mar 05, 2013 | 14.22 | 14.28 | 14.16 | 14.24 | 727,138 | +0.06(+0.40%) |
Mar 04, 2013 | 14.10 | 14.26 | 14.07 | 14.19 | 1,176,515 | +0.01(+0.07%) |
Mar 01, 2013 | 13.98 | 14.20 | 13.93 | 14.18 | 4,323,939 | +0.17(+1.24%) |
Feb 28, 2013 | 14.13 | 14.16 | 14.01 | 14.01 | 2,625,447 | -0.13(-0.95%) |
Feb 27, 2013 | 14.20 | 14.30 | 14.08 | 14.14 | 723,382 | -0.06(-0.40%) |
Feb 26, 2013 | 14.27 | 14.31 | 14.11 | 14.20 | 912,196 | +0.03(+0.19%) |
Feb 25, 2013 | 14.39 | 14.39 | 14.17 | 14.17 | 839,343 | -0.17(-1.18%) |
Feb 22, 2013 | 14.28 | 14.38 | 14.24 | 14.34 | 547,543 | +0.12(+0.81%) |
Feb 21, 2013 | 14.25 | 14.29 | 14.13 | 14.22 | 896,700 | -0.00(-0.01%) |
Feb 20, 2013 | 14.16 | 14.31 | 14.13 | 14.23 | 952,932 | +0.05(+0.38%) |
Feb 19, 2013 | 14.08 | 14.18 | 14.04 | 14.17 | 1,161,388 | +0.13(+0.89%) |
Feb 15, 2013 | 14.14 | 14.15 | 14.03 | 14.05 | 484,145 | -0.07(-0.47%) |
Feb 14, 2013 | 14.07 | 14.19 | 14.07 | 14.11 | 533,399 | -0.01(-0.04%) |
Feb 13, 2013 | 14.10 | 14.17 | 14.07 | 14.12 | 929,086 | +0.00(+0.01%) |
Feb 12, 2013 | 14.01 | 14.12 | 13.97 | 14.12 | 654,244 | +0.12(+0.86%) |
Feb 11, 2013 | 13.96 | 14.03 | 13.96 | 14.00 | 525,744 | +0.03(+0.19%) |
Feb 08, 2013 | 13.86 | 13.97 | 13.83 | 13.97 | 743,250 | +0.13(+0.97%) |
Feb 07, 2013 | 13.78 | 13.86 | 13.75 | 13.84 | 1,409,006 | +0.09(+0.62%) |
Feb 06, 2013 | 13.63 | 13.79 | 13.57 | 13.75 | 941,614 | +0.09(+0.63%) |
Feb 04, 2013 | 13.62 | 13.74 | 13.60 | 13.66 | 696,063 | -0.02(-0.18%) |
Feb 01, 2013 | 13.62 | 13.78 | 13.61 | 13.69 | 1,204,291 | +0.08(+0.60%) |
Jan 31, 2013 | 13.81 | 13.82 | 13.55 | 13.61 | 990,095 | -0.21(-1.51%) |
Jan 30, 2013 | 13.87 | 13.87 | 13.75 | 13.82 | 1,020,239 | -0.07(-0.51%) |
Jan 29, 2013 | 13.71 | 13.95 | 13.70 | 13.89 | 1,000,223 | +0.22(+1.60%) |
Jan 28, 2013 | 13.66 | 13.68 | 13.57 | 13.67 | 1,094,423 | +0.05(+0.38%) |
Jan 25, 2013 | 13.67 | 13.69 | 13.60 | 13.62 | 857,070 | -0.03(-0.21%) |
Jan 24, 2013 | 13.68 | 13.68 | 13.59 | 13.65 | 545,901 | -0.03(-0.24%) |
Jan 23, 2013 | 13.69 | 13.78 | 13.67 | 13.68 | 825,921 | -0.05(-0.33%) |
Jan 22, 2013 | 13.61 | 13.75 | 13.61 | 13.72 | 577,850 | +0.11(+0.78%) |
Jan 18, 2013 | 13.66 | 13.67 | 13.55 | 13.62 | 430,192 | -0.00(-0.01%) |
Jan 17, 2013 | 13.59 | 13.69 | 13.51 | 13.62 | 401,969 | +0.06(+0.43%) |
Jan 16, 2013 | 13.58 | 13.58 | 13.50 | 13.56 | 384,047 | -0.03(-0.24%) |
Jan 15, 2013 | 13.58 | 13.60 | 13.47 | 13.59 | 735,026 | +0.05(+0.39%) |
Jan 14, 2013 | 13.44 | 13.58 | 13.42 | 13.54 | 1,206,496 | +0.08(+0.58%) |
Jan 11, 2013 | 13.40 | 13.47 | 13.33 | 13.46 | 1,562,783 | +0.11(+0.80%) |
Jan 10, 2013 | 13.41 | 13.41 | 13.30 | 13.36 | 791,673 | +0.04(+0.29%) |
Jan 09, 2013 | 13.25 | 13.39 | 13.18 | 13.32 | 1,451,010 | +0.13(+0.95%) |
Jan 08, 2013 | 13.19 | 13.26 | 13.12 | 13.19 | 535,278 | -0.03(-0.20%) |
Jan 07, 2013 | 13.13 | 13.22 | 13.07 | 13.22 | 1,005,422 | +0.09(+0.68%) |
Jan 04, 2013 | 13.06 | 13.16 | 13.01 | 13.13 | 670,339 | +0.08(+0.60%) |
Jan 03, 2013 | 13.01 | 13.14 | 12.92 | 13.05 | 860,984 | +0.06(+0.48%) |
Jan 02, 2013 | 13.00 | 13.02 | 12.79 | 12.99 | 804,316 | +0.20(+1.56%) |
Dec 31, 2012 | 12.59 | 12.81 | 12.56 | 12.79 | 842,342 | +0.15(+1.19%) |
Dec 28, 2012 | 12.68 | 12.74 | 12.62 | 12.64 | 429,229 | -0.09(-0.75%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.62 | 12.73 | 531,763 | +0.02(+0.19%) |
Dec 26, 2012 | 12.75 | 12.77 | 12.64 | 12.71 | 826,194 | -0.02(-0.15%) |
Dec 24, 2012 | 12.69 | 12.80 | 12.63 | 12.73 | 920,915 | -0.02(-0.15%) |
Dec 21, 2012 | 12.71 | 12.79 | 12.69 | 12.75 | 1,280,169 | -0.05(-0.42%) |
Dec 20, 2012 | 12.68 | 12.81 | 12.64 | 12.80 | 1,155,610 | +0.12(+0.93%) |
Dec 19, 2012 | 12.67 | 12.74 | 12.59 | 12.68 | 803,590 | +0.01(+0.07%) |
Dec 18, 2012 | 12.67 | 13.29 | 12.62 | 12.67 | 773,530 | +0.01(+0.11%) |
Dec 17, 2012 | 12.51 | 12.66 | 12.51 | 12.66 | 1,490,920 | +0.14(+1.12%) |
Dec 14, 2012 | 12.47 | 12.56 | 12.38 | 12.52 | 664,362 | +0.05(+0.43%) |
Dec 13, 2012 | 12.57 | 12.62 | 12.40 | 12.47 | 865,225 | -0.15(-1.19%) |
Dec 12, 2012 | 12.59 | 12.67 | 12.56 | 12.62 | 1,305,983 | +0.04(+0.31%) |
Dec 11, 2012 | 12.70 | 12.77 | 12.54 | 12.58 | 1,973,627 | -0.13(-1.05%) |
Dec 10, 2012 | 12.62 | 12.76 | 12.62 | 12.71 | 836,519 | +0.04(+0.33%) |
Dec 07, 2012 | 12.61 | 12.69 | 12.50 | 12.67 | 575,426 | +0.04(+0.34%) |
Dec 06, 2012 | 12.50 | 12.63 | 12.49 | 12.63 | 1,023,886 | +0.12(+0.92%) |
Dec 05, 2012 | 12.51 | 12.58 | 12.38 | 12.51 | 1,082,104 | +0.01(+0.09%) |
Dec 04, 2012 | 12.46 | 12.56 | 12.34 | 12.50 | 838,251 | +0.11(+0.85%) |
Nov 30, 2012 | 12.36 | 12.48 | 12.33 | 12.39 | 1,575,452 | +0.06(+0.46%) |
Nov 29, 2012 | 12.33 | 12.43 | 12.04 | 12.34 | 1,132,044 | +0.05(+0.42%) |
Nov 28, 2012 | 12.20 | 12.30 | 12.11 | 12.29 | 1,844,124 | +0.08(+0.62%) |
Nov 27, 2012 | 12.18 | 12.36 | 12.12 | 12.21 | 1,492,790 | -0.03(-0.23%) |
Nov 26, 2012 | 12.15 | 12.28 | 12.15 | 12.24 | 1,519,987 | +0.06(+0.51%) |
Nov 23, 2012 | 12.22 | 12.34 | 12.07 | 12.18 | 574,213 | +0.03(+0.25%) |
Nov 21, 2012 | 12.22 | 12.29 | 12.11 | 12.15 | 636,446 | -0.05(-0.39%) |
Nov 20, 2012 | 12.15 | 12.21 | 11.97 | 12.19 | 1,286,933 | +0.06(+0.48%) |
Nov 19, 2012 | 12.18 | 12.29 | 12.04 | 12.13 | 1,283,846 | +0.03(+0.25%) |
Nov 16, 2012 | 12.08 | 12.19 | 11.95 | 12.10 | 653,776 | +0.05(+0.45%) |
Nov 15, 2012 | 12.09 | 12.16 | 11.93 | 12.05 | 1,572,819 | -0.04(-0.34%) |
Nov 14, 2012 | 12.29 | 12.34 | 12.04 | 12.09 | 962,092 | -0.21(-1.70%) |
Nov 13, 2012 | 12.39 | 12.44 | 12.28 | 12.30 | 667,038 | -0.14(-1.15%) |
Nov 12, 2012 | 12.59 | 12.65 | 12.42 | 12.44 | 393,165 | -0.15(-1.15%) |
Nov 09, 2012 | 12.67 | 12.70 | 12.54 | 12.59 | 1,039,039 | -0.11(-0.85%) |
Nov 08, 2012 | 12.75 | 12.85 | 12.67 | 12.70 | 2,311,021 | -0.15(-1.16%) |
Nov 07, 2012 | 12.73 | 12.89 | 12.69 | 12.85 | 1,475,979 | +0.01(+0.04%) |
Nov 06, 2012 | 12.87 | 12.93 | 12.77 | 12.84 | 915,367 | -0.00(-0.03%) |
Nov 05, 2012 | 12.91 | 12.95 | 12.80 | 12.84 | 813,289 | -0.10(-0.76%) |
Nov 02, 2012 | 12.90 | 13.01 | 12.81 | 12.94 | 2,088,480 | +0.13(+1.00%) |
Nov 01, 2012 | 12.71 | 12.82 | 12.59 | 12.81 | 1,490,068 | +0.10(+0.80%) |
Oct 31, 2012 | 12.67 | 12.72 | 12.54 | 12.71 | 1,766,838 | +0.12(+0.99%) |
Oct 26, 2012 | 12.70 | 12.59 | 12.59 | 12.59 | 3,035,918 | -0.12(-0.97%) |
Oct 25, 2012 | 12.77 | 12.81 | 12.60 | 12.71 | 1,472,844 | -0.02(-0.12%) |
Oct 24, 2012 | 12.77 | 12.77 | 12.57 | 12.73 | 1,130,191 | +0.00(+0.03%) |
Oct 23, 2012 | 12.70 | 12.89 | 12.62 | 12.72 | 1,868,043 | -0.04(-0.30%) |
Oct 19, 2012 | 12.69 | 12.77 | 12.67 | 12.76 | 1,000,084 | +0.04(+0.30%) |
Oct 18, 2012 | 12.57 | 12.74 | 12.57 | 12.72 | 1,087,427 | +0.12(+0.94%) |
Oct 17, 2012 | 12.69 | 12.70 | 12.56 | 12.60 | 1,302,950 | -0.08(-0.63%) |
Oct 16, 2012 | 12.63 | 12.70 | 12.60 | 12.68 | 590,272 | +0.06(+0.46%) |
Oct 15, 2012 | 12.43 | 12.62 | 12.40 | 12.62 | 1,170,110 | +0.18(+1.41%) |
Oct 12, 2012 | 12.55 | 12.55 | 12.42 | 12.45 | 981,043 | -0.06(-0.50%) |
Oct 11, 2012 | 12.62 | 12.65 | 12.47 | 12.51 | 1,702,291 | -0.04(-0.35%) |
Oct 10, 2012 | 12.70 | 12.70 | 12.53 | 12.55 | 1,863,567 | -0.11(-0.88%) |
Oct 09, 2012 | 12.73 | 12.73 | 12.65 | 12.67 | 1,578,534 | -0.03(-0.25%) |
Oct 08, 2012 | 12.84 | 12.84 | 12.69 | 12.70 | 948,729 | -0.19(-1.45%) |
Oct 05, 2012 | 12.96 | 12.98 | 12.87 | 12.88 | 917,687 | -0.02(-0.16%) |
Oct 04, 2012 | 13.08 | 13.10 | 12.87 | 12.90 | 1,579,503 | -0.13(-0.99%) |
Oct 03, 2012 | 12.99 | 13.13 | 12.99 | 13.03 | 1,026,672 | +0.03(+0.20%) |
Oct 02, 2012 | 12.95 | 13.05 | 12.91 | 13.01 | 1,224,176 | +0.10(+0.76%) |
Oct 01, 2012 | 12.91 | 12.97 | 12.84 | 12.91 | 1,392,364 | +0.05(+0.37%) |
Sep 28, 2012 | 12.92 | 12.97 | 12.81 | 12.86 | 2,260,943 | -0.12(-0.90%) |
Sep 27, 2012 | 12.98 | 13.14 | 12.93 | 12.98 | 1,657,732 | +0.03(+0.23%) |
Sep 26, 2012 | 13.00 | 13.05 | 12.89 | 12.95 | 1,540,702 | -0.03(-0.24%) |
Sep 25, 2012 | 13.05 | 13.07 | 12.97 | 12.98 | 2,134,797 | -0.06(-0.43%) |
Sep 24, 2012 | 12.90 | 13.07 | 12.90 | 13.04 | 1,140,560 | +0.07(+0.55%) |
Sep 21, 2012 | 13.07 | 13.07 | 12.96 | 12.96 | 3,306,848 | -0.05(-0.40%) |
Sep 20, 2012 | 13.10 | 13.11 | 12.96 | 13.02 | 2,325,638 | -0.15(-1.14%) |
Sep 19, 2012 | 13.18 | 13.22 | 13.14 | 13.17 | 1,366,467 | +0.03(+0.20%) |
Sep 18, 2012 | 13.12 | 13.19 | 13.07 | 13.14 | 1,276,553 | -0.00(-0.01%) |
Sep 17, 2012 | 13.07 | 13.21 | 13.06 | 13.14 | 993,709 | +0.07(+0.56%) |
Sep 14, 2012 | 12.92 | 13.15 | 12.92 | 13.07 | 997,787 | +0.15(+1.15%) |
Sep 13, 2012 | 12.88 | 12.93 | 12.87 | 12.92 | 2,705,810 | +0.07(+0.54%) |
Sep 12, 2012 | 12.91 | 12.96 | 12.81 | 12.85 | 2,053,534 | -0.02(-0.13%) |
Sep 11, 2012 | 12.92 | 12.92 | 12.85 | 12.87 | 3,370,591 | -0.08(-0.62%) |
Sep 10, 2012 | 12.89 | 13.00 | 12.79 | 12.95 | 1,574,188 | +0.05(+0.39%) |
Sep 07, 2012 | 12.98 | 13.00 | 12.90 | 12.90 | 702,736 | -0.07(-0.52%) |
Sep 06, 2012 | 12.95 | 13.02 | 12.93 | 12.97 | 663,176 | +0.02(+0.16%) |
Sep 05, 2012 | 12.96 | 12.97 | 12.86 | 12.95 | 1,006,821 | +0.03(+0.22%) |
Sep 04, 2012 | 12.88 | 12.95 | 12.83 | 12.92 | 1,967,431 | +0.02(+0.13%) |
Aug 31, 2012 | 12.90 | 12.97 | 12.84 | 12.90 | 1,250,329 | +0.02(+0.16%) |
Aug 30, 2012 | 12.96 | 12.97 | 12.85 | 12.88 | 568,529 | -0.08(-0.61%) |
Aug 29, 2012 | 12.91 | 12.99 | 12.85 | 12.96 | 633,626 | +0.15(+1.20%) |
Aug 27, 2012 | 12.88 | 12.91 | 12.77 | 12.80 | 853,164 | -0.00(-0.01%) |
Aug 24, 2012 | 12.78 | 12.84 | 12.74 | 12.81 | 1,271,362 | -0.01(-0.09%) |
Aug 23, 2012 | 12.77 | 12.88 | 12.74 | 12.82 | 2,792,969 | +0.02(+0.16%) |
Aug 22, 2012 | 12.85 | 12.93 | 12.71 | 12.80 | 2,471,481 | -0.08(-0.66%) |
Aug 21, 2012 | 12.86 | 12.90 | 12.81 | 12.88 | 1,096,048 | +0.03(+0.23%) |
Aug 20, 2012 | 12.94 | 13.00 | 12.83 | 12.85 | 1,347,401 | -0.07(-0.57%) |
Aug 17, 2012 | 12.97 | 13.00 | 12.92 | 12.92 | 685,163 | -0.05(-0.39%) |
Aug 16, 2012 | 12.98 | 13.02 | 12.87 | 12.98 | 1,564,205 | +0.02(+0.16%) |
Aug 15, 2012 | 12.91 | 13.02 | 12.91 | 12.95 | 581,193 | -0.01(-0.07%) |
Aug 14, 2012 | 13.00 | 13.03 | 12.90 | 12.96 | 812,948 | -0.00(-0.03%) |
Aug 13, 2012 | 13.03 | 13.11 | 12.95 | 12.97 | 552,799 | -0.08(-0.63%) |
Aug 10, 2012 | 12.99 | 13.16 | 12.98 | 13.05 | 698,749 | -0.02(-0.11%) |
Aug 09, 2012 | 13.15 | 13.24 | 13.04 | 13.07 | 612,316 | -0.06(-0.47%) |
Aug 08, 2012 | 13.22 | 13.26 | 13.09 | 13.13 | 805,129 | -0.17(-1.28%) |
Aug 07, 2012 | 13.44 | 13.47 | 13.25 | 13.30 | 440,845 | -0.14(-1.02%) |
Aug 06, 2012 | 13.46 | 13.48 | 13.37 | 13.43 | 651,876 | +0.02(+0.15%) |
Aug 03, 2012 | 13.52 | 13.54 | 13.38 | 13.41 | 1,079,077 | +0.04(+0.31%) |
Aug 02, 2012 | 13.35 | 13.41 | 13.32 | 13.37 | 992,243 | -0.06(-0.46%) |