Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.32 | 14.35 | 14.03 | 14.15 | 918,852 | -0.30(-2.10%) |
May 30, 2013 | 14.60 | 14.62 | 14.21 | 14.45 | 879,868 | -0.24(-1.60%) |
May 29, 2013 | 15.08 | 15.08 | 14.67 | 14.68 | 504,082 | -0.41(-2.73%) |
May 28, 2013 | 15.13 | 15.28 | 14.99 | 15.10 | 360,889 | -0.05(-0.36%) |
May 24, 2013 | 15.14 | 15.23 | 15.06 | 15.15 | 248,375 | -0.09(-0.62%) |
May 23, 2013 | 14.98 | 15.27 | 14.78 | 15.24 | 494,736 | +0.14(+0.90%) |
May 22, 2013 | 15.55 | 15.55 | 15.09 | 15.11 | 656,488 | -0.57(-3.66%) |
May 21, 2013 | 15.47 | 15.69 | 15.45 | 15.68 | 384,468 | +0.14(+0.93%) |
May 20, 2013 | 15.30 | 15.59 | 15.28 | 15.54 | 271,957 | +0.19(+1.24%) |
May 17, 2013 | 15.01 | 15.37 | 14.98 | 15.35 | 397,494 | +0.24(+1.62%) |
May 16, 2013 | 15.24 | 15.33 | 15.10 | 15.10 | 295,269 | -0.16(-1.04%) |
May 15, 2013 | 15.24 | 15.26 | 15.03 | 15.26 | 389,027 | -0.02(-0.15%) |
May 13, 2013 | 15.37 | 15.38 | 15.22 | 15.29 | 307,034 | -0.07(-0.47%) |
May 10, 2013 | 14.74 | 15.49 | 14.74 | 15.36 | 542,019 | +0.48(+3.22%) |
May 09, 2013 | 14.95 | 14.99 | 14.81 | 14.88 | 289,115 | -0.11(-0.75%) |
May 08, 2013 | 14.70 | 15.12 | 14.70 | 14.99 | 477,043 | +0.29(+2.00%) |
May 07, 2013 | 14.63 | 14.78 | 14.63 | 14.70 | 235,320 | +0.07(+0.49%) |
May 06, 2013 | 14.60 | 14.65 | 14.57 | 14.63 | 198,814 | +0.02(+0.12%) |
May 03, 2013 | 14.75 | 14.70 | 14.57 | 14.61 | 287,354 | -0.09(-0.62%) |
May 02, 2013 | 14.62 | 14.74 | 14.60 | 14.70 | 287,377 | +0.01(+0.09%) |
May 01, 2013 | 14.75 | 14.87 | 14.62 | 14.68 | 432,534 | -0.14(-0.98%) |
Apr 30, 2013 | 14.50 | 14.87 | 14.46 | 14.83 | 730,553 | +0.32(+2.21%) |
Apr 29, 2013 | 14.39 | 14.52 | 14.35 | 14.51 | 374,067 | +0.18(+1.23%) |
Apr 26, 2013 | 14.21 | 14.38 | 14.27 | 14.33 | 235,221 | +0.06(+0.44%) |
Apr 25, 2013 | 14.21 | 14.36 | 14.18 | 14.27 | 314,586 | +0.08(+0.57%) |
Apr 24, 2013 | 14.19 | 14.32 | 14.16 | 14.19 | 319,970 | +0.01(+0.10%) |
Apr 23, 2013 | 14.13 | 14.22 | 14.06 | 14.17 | 275,266 | +0.07(+0.51%) |
Apr 22, 2013 | 13.97 | 14.16 | 13.92 | 14.10 | 314,402 | +0.11(+0.81%) |
Apr 19, 2013 | 13.98 | 14.01 | 13.88 | 13.99 | 294,568 | +0.04(+0.26%) |
Apr 18, 2013 | 13.87 | 14.01 | 13.82 | 13.95 | 234,106 | +0.16(+1.18%) |
Apr 17, 2013 | 13.87 | 13.90 | 13.74 | 13.79 | 296,350 | -0.21(-1.52%) |
Apr 16, 2013 | 13.86 | 14.01 | 13.85 | 14.00 | 323,608 | +0.16(+1.18%) |
Apr 15, 2013 | 13.96 | 14.02 | 13.81 | 13.84 | 526,509 | -0.32(-2.27%) |
Apr 12, 2013 | 14.16 | 14.20 | 14.11 | 14.16 | 289,394 | -0.07(-0.51%) |
Apr 11, 2013 | 14.24 | 14.25 | 14.12 | 14.23 | 335,847 | +0.05(+0.32%) |
Apr 10, 2013 | 14.14 | 14.20 | 14.10 | 14.19 | 392,475 | +0.07(+0.51%) |
Apr 09, 2013 | 13.97 | 14.17 | 13.92 | 14.11 | 445,589 | +0.20(+1.43%) |
Apr 08, 2013 | 13.92 | 13.93 | 13.81 | 13.92 | 321,370 | -0.02(-0.16%) |
Apr 05, 2013 | 13.78 | 13.96 | 13.68 | 13.94 | 441,395 | -0.13(-0.90%) |
Apr 04, 2013 | 14.08 | 14.17 | 13.93 | 14.06 | 393,904 | -0.05(-0.35%) |
Apr 03, 2013 | 14.23 | 14.27 | 13.99 | 14.11 | 455,874 | -0.11(-0.79%) |
Apr 02, 2013 | 14.22 | 14.27 | 14.19 | 14.23 | 310,795 | -0.00(-0.03%) |
Apr 01, 2013 | 14.22 | 14.24 | 14.15 | 14.23 | 338,181 | -0.05(-0.38%) |
Mar 28, 2013 | 14.19 | 14.30 | 14.10 | 14.29 | 773,341 | +0.08(+0.54%) |
Mar 27, 2013 | 14.06 | 14.28 | 14.04 | 14.21 | 622,127 | +0.16(+1.13%) |
Mar 26, 2013 | 13.85 | 14.08 | 13.81 | 14.05 | 475,554 | +0.25(+1.83%) |
Mar 25, 2013 | 13.81 | 13.83 | 13.68 | 13.80 | 301,473 | +0.01(+0.10%) |
Mar 22, 2013 | 13.84 | 13.86 | 13.75 | 13.78 | 343,708 | -0.02(-0.13%) |
Mar 21, 2013 | 13.77 | 13.82 | 13.63 | 13.80 | 294,236 | +0.01(+0.07%) |
Mar 20, 2013 | 13.79 | 13.82 | 13.76 | 13.79 | 348,758 | +0.03(+0.20%) |
Mar 19, 2013 | 13.64 | 13.78 | 13.62 | 13.77 | 440,218 | +0.06(+0.43%) |
Mar 18, 2013 | 13.61 | 13.75 | 13.59 | 13.71 | 565,227 | -0.07(-0.53%) |
Mar 15, 2013 | 13.68 | 13.89 | 13.64 | 13.78 | 1,552,083 | +0.10(+0.69%) |
Mar 14, 2013 | 13.56 | 13.72 | 13.56 | 13.68 | 467,863 | +0.13(+0.93%) |
Mar 13, 2013 | 13.63 | 13.64 | 13.51 | 13.56 | 605,553 | -0.29(-2.09%) |
Mar 12, 2013 | 13.87 | 13.92 | 13.73 | 13.85 | 450,581 | -0.03(-0.20%) |
Mar 11, 2013 | 13.69 | 13.88 | 13.69 | 13.87 | 398,138 | +0.15(+1.09%) |
Mar 08, 2013 | 13.74 | 13.82 | 13.69 | 13.73 | 320,377 | +0.02(+0.16%) |
Mar 07, 2013 | 13.64 | 13.74 | 13.59 | 13.70 | 548,237 | +0.12(+0.90%) |
Mar 06, 2013 | 13.60 | 13.81 | 13.57 | 13.58 | 936,696 | +0.18(+1.35%) |
Mar 05, 2013 | 13.21 | 13.51 | 13.18 | 13.40 | 663,650 | +0.27(+2.07%) |
Mar 04, 2013 | 12.82 | 13.18 | 12.82 | 13.13 | 543,556 | +0.38(+2.94%) |
Mar 01, 2013 | 12.64 | 12.81 | 12.55 | 12.75 | 268,674 | +0.09(+0.71%) |
Feb 28, 2013 | 12.59 | 12.69 | 12.57 | 12.66 | 598,023 | +0.03(+0.21%) |
Feb 27, 2013 | 12.71 | 12.76 | 12.62 | 12.64 | 622,751 | -0.09(-0.68%) |
Feb 26, 2013 | 12.77 | 12.82 | 12.70 | 12.72 | 263,388 | -0.28(-2.19%) |
Feb 22, 2013 | 12.91 | 13.03 | 12.90 | 13.01 | 278,044 | +0.03(+0.21%) |
Feb 21, 2013 | 13.16 | 13.20 | 12.87 | 12.98 | 639,453 | -0.19(-1.48%) |
Feb 20, 2013 | 13.12 | 13.18 | 13.07 | 13.17 | 394,479 | +0.05(+0.41%) |
Feb 19, 2013 | 13.06 | 13.16 | 13.02 | 13.12 | 434,761 | +0.02(+0.17%) |
Feb 15, 2013 | 13.02 | 13.13 | 13.00 | 13.10 | 482,480 | +0.03(+0.21%) |
Feb 14, 2013 | 13.13 | 13.22 | 13.06 | 13.07 | 323,451 | -0.13(-0.99%) |
Feb 13, 2013 | 13.20 | 13.20 | 13.11 | 13.20 | 304,853 | -0.08(-0.61%) |
Feb 12, 2013 | 13.12 | 13.30 | 13.12 | 13.28 | 417,528 | +0.13(+1.00%) |
Feb 11, 2013 | 13.13 | 13.17 | 13.08 | 13.15 | 230,423 | -0.04(-0.27%) |
Feb 08, 2013 | 13.19 | 13.23 | 13.16 | 13.19 | 188,668 | -0.04(-0.31%) |
Feb 07, 2013 | 13.22 | 13.26 | 13.20 | 13.23 | 260,966 | -0.01(-0.10%) |
Feb 06, 2013 | 13.14 | 13.27 | 13.14 | 13.24 | 210,330 | +0.10(+0.76%) |
Feb 04, 2013 | 13.12 | 13.25 | 13.11 | 13.14 | 257,770 | -0.05(-0.41%) |
Feb 01, 2013 | 13.12 | 13.25 | 13.12 | 13.20 | 250,342 | +0.05(+0.38%) |
Jan 31, 2013 | 13.11 | 13.25 | 13.11 | 13.15 | 250,844 | +0.01(+0.07%) |
Jan 30, 2013 | 13.21 | 13.21 | 13.09 | 13.14 | 281,077 | -0.09(-0.72%) |
Jan 29, 2013 | 13.20 | 13.25 | 13.15 | 13.23 | 399,067 | +0.09(+0.65%) |
Jan 28, 2013 | 13.13 | 13.18 | 13.12 | 13.15 | 343,715 | -0.00(-0.03%) |
Jan 25, 2013 | 13.15 | 13.19 | 13.11 | 13.15 | 227,141 | -0.03(-0.24%) |
Jan 24, 2013 | 13.21 | 13.28 | 13.18 | 13.18 | 257,062 | -0.05(-0.34%) |
Jan 23, 2013 | 13.22 | 13.30 | 13.18 | 13.23 | 266,292 | -0.07(-0.54%) |
Jan 22, 2013 | 13.26 | 13.35 | 13.25 | 13.30 | 408,065 | +0.03(+0.20%) |
Jan 18, 2013 | 13.32 | 13.32 | 13.22 | 13.27 | 451,875 | -0.09(-0.64%) |
Jan 17, 2013 | 13.34 | 13.39 | 13.30 | 13.36 | 252,640 | +0.07(+0.54%) |
Jan 16, 2013 | 13.46 | 13.46 | 13.25 | 13.29 | 377,706 | -0.21(-1.54%) |
Jan 15, 2013 | 13.53 | 13.53 | 13.47 | 13.49 | 281,681 | -0.00(-0.03%) |
Jan 14, 2013 | 13.47 | 13.59 | 13.47 | 13.50 | 408,762 | +0.03(+0.24%) |
Jan 11, 2013 | 13.46 | 13.51 | 13.37 | 13.47 | 331,153 | +0.05(+0.34%) |
Jan 10, 2013 | 13.34 | 13.52 | 13.33 | 13.42 | 316,293 | +0.10(+0.78%) |
Jan 09, 2013 | 13.29 | 13.32 | 13.27 | 13.32 | 336,590 | +0.07(+0.51%) |
Jan 08, 2013 | 13.24 | 13.29 | 13.22 | 13.25 | 273,428 | +0.03(+0.24%) |
Jan 07, 2013 | 13.15 | 13.25 | 13.11 | 13.22 | 340,355 | +0.09(+0.65%) |
Jan 04, 2013 | 13.11 | 13.19 | 13.08 | 13.13 | 288,416 | +0.05(+0.42%) |
Jan 03, 2013 | 13.19 | 13.23 | 13.03 | 13.08 | 443,465 | -0.09(-0.72%) |
Jan 02, 2013 | 13.20 | 13.21 | 12.95 | 13.17 | 425,918 | +0.23(+1.75%) |
Dec 31, 2012 | 12.74 | 12.98 | 12.74 | 12.95 | 586,919 | +0.14(+1.09%) |
Dec 28, 2012 | 12.76 | 12.91 | 12.74 | 12.81 | 703,036 | -0.06(-0.49%) |
Dec 27, 2012 | 12.76 | 12.88 | 12.69 | 12.87 | 610,718 | +0.30(+2.41%) |
Dec 26, 2012 | 12.93 | 12.96 | 12.48 | 12.57 | 747,450 | -0.40(-3.07%) |
Dec 24, 2012 | 12.90 | 13.01 | 12.86 | 12.97 | 308,576 | +0.17(+1.34%) |
Dec 21, 2012 | 12.98 | 13.04 | 12.79 | 12.79 | 1,543,813 | -0.26(-2.01%) |
Dec 20, 2012 | 13.10 | 13.14 | 13.02 | 13.06 | 496,955 | -0.07(-0.52%) |
Dec 19, 2012 | 13.31 | 13.31 | 13.05 | 13.12 | 607,274 | -0.19(-1.46%) |
Dec 18, 2012 | 13.14 | 13.35 | 13.14 | 13.32 | 449,570 | +0.18(+1.34%) |
Dec 17, 2012 | 13.12 | 13.16 | 13.05 | 13.14 | 532,308 | +0.01(+0.10%) |
Dec 14, 2012 | 13.01 | 13.19 | 12.99 | 13.13 | 552,227 | +0.12(+0.90%) |
Dec 13, 2012 | 13.01 | 13.06 | 12.97 | 13.01 | 620,103 | +0.05(+0.38%) |
Dec 12, 2012 | 12.86 | 13.04 | 12.85 | 12.96 | 530,486 | +0.13(+0.99%) |
Dec 11, 2012 | 12.71 | 12.87 | 12.69 | 12.83 | 454,392 | +0.13(+1.03%) |
Dec 10, 2012 | 12.65 | 12.74 | 12.65 | 12.70 | 559,491 | +0.07(+0.57%) |
Dec 07, 2012 | 12.65 | 12.70 | 12.60 | 12.63 | 464,983 | -0.00(-0.04%) |
Dec 06, 2012 | 12.63 | 12.68 | 12.59 | 12.64 | 397,702 | +0.05(+0.43%) |
Dec 05, 2012 | 12.60 | 12.71 | 12.56 | 12.58 | 424,248 | +0.01(+0.11%) |
Dec 04, 2012 | 12.72 | 12.78 | 12.53 | 12.57 | 472,774 | -0.24(-1.84%) |
Nov 30, 2012 | 12.62 | 12.83 | 12.59 | 12.80 | 705,646 | +0.17(+1.32%) |
Nov 29, 2012 | 12.66 | 12.70 | 12.62 | 12.64 | 361,189 | -0.03(-0.21%) |
Nov 28, 2012 | 12.59 | 12.71 | 12.56 | 12.66 | 368,666 | +0.05(+0.36%) |
Nov 27, 2012 | 12.82 | 12.85 | 12.62 | 12.62 | 369,995 | -0.19(-1.48%) |
Nov 26, 2012 | 12.73 | 12.83 | 12.66 | 12.81 | 325,199 | +0.05(+0.35%) |
Nov 23, 2012 | 12.59 | 12.78 | 12.55 | 12.76 | 239,769 | +0.20(+1.62%) |
Nov 21, 2012 | 12.50 | 12.60 | 12.47 | 12.56 | 327,070 | +0.04(+0.29%) |
Nov 20, 2012 | 12.43 | 12.58 | 12.43 | 12.52 | 484,521 | -0.05(-0.43%) |
Nov 19, 2012 | 12.46 | 12.58 | 12.43 | 12.58 | 562,860 | +0.24(+1.94%) |
Nov 16, 2012 | 12.22 | 12.36 | 12.17 | 12.34 | 977,033 | +0.10(+0.81%) |
Nov 15, 2012 | 12.23 | 12.28 | 12.17 | 12.24 | 671,451 | -0.02(-0.15%) |
Nov 14, 2012 | 12.37 | 12.41 | 12.25 | 12.26 | 722,977 | -0.08(-0.66%) |
Nov 13, 2012 | 12.30 | 12.43 | 12.27 | 12.34 | 409,857 | -0.01(-0.11%) |
Nov 12, 2012 | 12.40 | 12.40 | 12.31 | 12.35 | 286,439 | +0.07(+0.55%) |
Nov 09, 2012 | 12.32 | 12.43 | 12.26 | 12.28 | 534,961 | -0.07(-0.55%) |
Nov 08, 2012 | 12.56 | 12.57 | 12.27 | 12.35 | 537,347 | -0.19(-1.48%) |
Nov 07, 2012 | 12.80 | 12.80 | 12.48 | 12.54 | 816,914 | -0.26(-2.05%) |
Nov 06, 2012 | 12.72 | 12.84 | 12.72 | 12.80 | 280,453 | +0.09(+0.75%) |
Nov 05, 2012 | 12.69 | 12.78 | 12.63 | 12.70 | 317,877 | -0.00(-0.04%) |
Nov 02, 2012 | 12.78 | 12.79 | 12.66 | 12.71 | 293,731 | -0.01(-0.11%) |
Nov 01, 2012 | 12.63 | 12.78 | 12.61 | 12.72 | 202,101 | +0.09(+0.68%) |
Oct 31, 2012 | 12.60 | 12.67 | 12.51 | 12.64 | 338,570 | +0.08(+0.65%) |
Oct 26, 2012 | 12.47 | 12.55 | 12.55 | 12.55 | 245,526 | +0.08(+0.62%) |
Oct 25, 2012 | 12.49 | 12.53 | 12.45 | 12.48 | 206,872 | +0.07(+0.55%) |
Oct 24, 2012 | 12.59 | 12.60 | 12.38 | 12.41 | 331,330 | -0.15(-1.19%) |
Oct 23, 2012 | 12.64 | 12.64 | 12.52 | 12.56 | 339,291 | -0.19(-1.49%) |
Oct 19, 2012 | 12.92 | 12.96 | 12.74 | 12.75 | 831,522 | -0.16(-1.23%) |
Oct 18, 2012 | 12.89 | 12.98 | 12.87 | 12.91 | 300,237 | +0.00(+0.00%) |
Oct 17, 2012 | 12.84 | 12.96 | 12.83 | 12.91 | 340,490 | +0.16(+1.24%) |
Oct 16, 2012 | 12.66 | 12.80 | 12.64 | 12.75 | 316,574 | +0.07(+0.53%) |
Oct 15, 2012 | 12.71 | 12.71 | 12.56 | 12.68 | 224,440 | -0.00(-0.04%) |
Oct 12, 2012 | 12.61 | 12.71 | 12.58 | 12.69 | 159,072 | +0.12(+0.93%) |
Oct 11, 2012 | 12.67 | 12.68 | 12.53 | 12.57 | 254,987 | -0.03(-0.22%) |
Oct 10, 2012 | 12.75 | 12.75 | 12.53 | 12.60 | 295,083 | -0.17(-1.31%) |
Oct 09, 2012 | 12.88 | 12.90 | 12.73 | 12.76 | 403,133 | +0.00(+0.00%) |
Oct 08, 2012 | 12.89 | 12.92 | 12.74 | 12.76 | 179,205 | -0.16(-1.22%) |
Oct 05, 2012 | 12.96 | 13.00 | 12.88 | 12.92 | 266,098 | +0.08(+0.60%) |
Oct 04, 2012 | 12.74 | 12.90 | 12.73 | 12.84 | 206,921 | +0.17(+1.32%) |
Oct 03, 2012 | 12.69 | 12.73 | 12.66 | 12.68 | 378,328 | -0.03(-0.21%) |
Oct 02, 2012 | 12.72 | 12.81 | 12.68 | 12.70 | 237,816 | +0.00(+0.04%) |
Oct 01, 2012 | 12.70 | 12.77 | 12.62 | 12.70 | 297,841 | -0.00(-0.04%) |
Sep 28, 2012 | 12.59 | 12.72 | 12.48 | 12.70 | 299,830 | +0.10(+0.83%) |
Sep 27, 2012 | 12.66 | 12.70 | 12.55 | 12.60 | 216,214 | -0.05(-0.39%) |
Sep 26, 2012 | 12.63 | 12.69 | 12.53 | 12.65 | 267,445 | -0.01(-0.11%) |
Sep 25, 2012 | 12.70 | 12.75 | 12.62 | 12.66 | 235,163 | -0.04(-0.29%) |
Sep 24, 2012 | 12.66 | 12.77 | 12.55 | 12.70 | 264,080 | -0.01(-0.11%) |
Sep 21, 2012 | 12.82 | 12.82 | 12.65 | 12.71 | 518,265 | -0.09(-0.71%) |
Sep 20, 2012 | 12.82 | 12.83 | 12.74 | 12.80 | 313,989 | -0.12(-0.91%) |
Sep 19, 2012 | 12.84 | 12.99 | 12.83 | 12.92 | 267,982 | +0.07(+0.53%) |
Sep 18, 2012 | 12.92 | 12.92 | 12.81 | 12.85 | 273,870 | -0.06(-0.49%) |
Sep 17, 2012 | 12.88 | 13.02 | 12.84 | 12.92 | 380,750 | +0.03(+0.25%) |
Sep 14, 2012 | 12.88 | 12.95 | 12.84 | 12.88 | 731,464 | +0.08(+0.60%) |
Sep 13, 2012 | 12.68 | 12.86 | 12.64 | 12.81 | 402,416 | +0.14(+1.07%) |
Sep 12, 2012 | 12.67 | 12.73 | 12.61 | 12.67 | 300,843 | +0.01(+0.11%) |
Sep 11, 2012 | 12.64 | 12.66 | 12.56 | 12.66 | 591,602 | +0.17(+1.38%) |
Sep 10, 2012 | 12.41 | 12.56 | 12.34 | 12.49 | 368,133 | +0.14(+1.13%) |
Sep 07, 2012 | 12.40 | 12.41 | 12.29 | 12.35 | 295,132 | +0.07(+0.59%) |
Sep 06, 2012 | 12.35 | 12.40 | 12.27 | 12.27 | 382,424 | +0.00(+0.00%) |
Sep 05, 2012 | 12.17 | 12.33 | 11.98 | 12.27 | 742,592 | +0.09(+0.74%) |
Sep 04, 2012 | 12.27 | 12.32 | 12.16 | 12.18 | 608,470 | -0.09(-0.77%) |
Aug 31, 2012 | 12.31 | 12.32 | 12.21 | 12.28 | 598,594 | +0.05(+0.41%) |
Aug 30, 2012 | 12.30 | 12.31 | 12.21 | 12.23 | 628,281 | -0.14(-1.13%) |
Aug 29, 2012 | 12.45 | 12.47 | 12.27 | 12.37 | 311,129 | -0.21(-1.65%) |
Aug 27, 2012 | 12.69 | 12.69 | 12.55 | 12.58 | 185,330 | -0.05(-0.39%) |
Aug 24, 2012 | 12.54 | 12.66 | 12.51 | 12.63 | 218,591 | +0.10(+0.79%) |
Aug 23, 2012 | 12.59 | 12.64 | 12.53 | 12.53 | 301,759 | -0.06(-0.50%) |
Aug 22, 2012 | 12.58 | 12.63 | 12.53 | 12.59 | 223,851 | -0.08(-0.61%) |
Aug 21, 2012 | 12.68 | 12.73 | 12.63 | 12.67 | 302,017 | +0.05(+0.36%) |
Aug 20, 2012 | 12.65 | 12.71 | 12.56 | 12.62 | 248,006 | +0.06(+0.47%) |
Aug 17, 2012 | 12.48 | 12.66 | 12.43 | 12.56 | 321,671 | +0.14(+1.09%) |
Aug 16, 2012 | 12.43 | 12.47 | 12.32 | 12.43 | 290,354 | +0.01(+0.07%) |
Aug 15, 2012 | 12.34 | 12.46 | 12.29 | 12.42 | 371,327 | +0.09(+0.73%) |
Aug 14, 2012 | 11.92 | 12.36 | 11.90 | 12.33 | 728,230 | +0.47(+3.93%) |
Aug 13, 2012 | 11.93 | 11.98 | 11.84 | 11.86 | 318,264 | -0.05(-0.38%) |
Aug 10, 2012 | 11.88 | 11.94 | 11.57 | 11.91 | 490,449 | -0.17(-1.42%) |
Aug 09, 2012 | 12.02 | 12.12 | 12.00 | 12.08 | 228,996 | +0.04(+0.34%) |
Aug 08, 2012 | 11.97 | 12.10 | 11.91 | 12.04 | 244,739 | +0.08(+0.68%) |
Aug 07, 2012 | 12.04 | 12.06 | 11.94 | 11.96 | 213,323 | -0.01(-0.11%) |
Aug 06, 2012 | 11.86 | 12.09 | 11.86 | 11.97 | 100,869 | +0.09(+0.80%) |
Aug 03, 2012 | 12.02 | 12.08 | 11.84 | 11.88 | 215,731 | -0.02(-0.19%) |
Aug 02, 2012 | 11.94 | 12.03 | 11.87 | 11.90 | 261,101 | -0.07(-0.60%) |
Aug 01, 2012 | 12.10 | 12.12 | 11.96 | 11.97 | 198,038 | -0.09(-0.71%) |
Jul 31, 2012 | 12.09 | 12.17 | 12.00 | 12.06 | 208,978 | -0.07(-0.60%) |
Jul 30, 2012 | 12.15 | 12.17 | 12.04 | 12.13 | 356,633 | -0.00(-0.04%) |
Jul 27, 2012 | 12.12 | 12.25 | 12.03 | 12.13 | 194,583 | +0.10(+0.83%) |
Jul 26, 2012 | 12.09 | 12.22 | 12.00 | 12.03 | 270,581 | +0.06(+0.53%) |
Jul 25, 2012 | 11.94 | 12.00 | 11.91 | 11.97 | 205,837 | +0.10(+0.88%) |
Jul 24, 2012 | 12.13 | 12.17 | 11.84 | 11.87 | 215,400 | -0.26(-2.16%) |
Jul 23, 2012 | 11.97 | 12.16 | 11.83 | 12.13 | 372,610 | -0.14(-1.11%) |
Jul 20, 2012 | 12.41 | 12.48 | 12.26 | 12.27 | 387,096 | -0.19(-1.49%) |
Jul 19, 2012 | 12.33 | 12.49 | 12.33 | 12.45 | 204,707 | +0.18(+1.44%) |
Jul 18, 2012 | 12.04 | 12.33 | 12.04 | 12.27 | 244,478 | +0.20(+1.69%) |
Jul 17, 2012 | 11.97 | 12.12 | 11.90 | 12.07 | 236,035 | +0.11(+0.94%) |
Jul 16, 2012 | 11.82 | 12.02 | 11.81 | 11.96 | 241,835 | +0.13(+1.11%) |
Jul 13, 2012 | 11.77 | 11.88 | 11.72 | 11.83 | 252,335 | +0.08(+0.65%) |
Jul 12, 2012 | 11.60 | 11.79 | 11.51 | 11.75 | 442,569 | +0.10(+0.85%) |
Jul 11, 2012 | 11.70 | 11.71 | 11.62 | 11.65 | 206,430 | -0.02(-0.16%) |
Jul 10, 2012 | 11.68 | 11.74 | 11.62 | 11.67 | 310,449 | -0.00(-0.04%) |
Jul 09, 2012 | 11.66 | 11.75 | 11.59 | 11.67 | 311,668 | -0.07(-0.62%) |
Jul 06, 2012 | 11.82 | 11.97 | 11.68 | 11.75 | 270,471 | -0.18(-1.48%) |
Jul 05, 2012 | 11.89 | 12.05 | 11.83 | 11.92 | 244,257 | +0.06(+0.53%) |
Jul 03, 2012 | 11.66 | 11.87 | 11.44 | 11.86 | 262,028 | +0.42(+3.68%) |
Jul 02, 2012 | 11.56 | 11.60 | 11.28 | 11.44 | 282,577 | -0.14(-1.21%) |
Jun 29, 2012 | 11.33 | 11.61 | 11.33 | 11.58 | 336,252 | +0.41(+3.68%) |
Jun 28, 2012 | 11.22 | 11.23 | 11.11 | 11.17 | 483,502 | -0.09(-0.80%) |
Jun 27, 2012 | 11.35 | 11.38 | 11.24 | 11.26 | 303,449 | -0.10(-0.84%) |
Jun 26, 2012 | 11.14 | 11.40 | 11.10 | 11.35 | 399,284 | +0.19(+1.70%) |
Jun 25, 2012 | 11.57 | 11.59 | 10.92 | 11.16 | 756,603 | -0.52(-4.41%) |
Jun 22, 2012 | 11.68 | 11.75 | 11.60 | 11.68 | 250,273 | +0.00(+0.04%) |
Jun 21, 2012 | 11.99 | 11.99 | 11.65 | 11.67 | 349,382 | -0.41(-3.40%) |
Jun 20, 2012 | 12.20 | 12.27 | 11.99 | 12.08 | 280,692 | -0.11(-0.93%) |
Jun 19, 2012 | 12.03 | 12.22 | 11.97 | 12.20 | 284,165 | +0.28(+2.39%) |
Jun 18, 2012 | 11.81 | 11.94 | 11.77 | 11.91 | 266,524 | +0.06(+0.53%) |
Jun 15, 2012 | 11.77 | 11.85 | 11.75 | 11.85 | 220,480 | +0.09(+0.77%) |
Jun 14, 2012 | 11.98 | 11.98 | 11.72 | 11.76 | 585,360 | -0.17(-1.40%) |
Jun 13, 2012 | 11.74 | 11.95 | 11.71 | 11.93 | 214,829 | +0.17(+1.46%) |
Jun 12, 2012 | 11.76 | 11.79 | 11.67 | 11.75 | 283,576 | +0.06(+0.50%) |
Jun 11, 2012 | 12.04 | 12.05 | 11.64 | 11.70 | 344,932 | -0.27(-2.23%) |
Jun 08, 2012 | 11.90 | 11.98 | 11.79 | 11.96 | 240,193 | -0.04(-0.34%) |
Jun 07, 2012 | 12.28 | 12.35 | 11.97 | 12.00 | 210,898 | -0.14(-1.15%) |
Jun 06, 2012 | 12.12 | 12.18 | 12.08 | 12.14 | 326,318 | +0.09(+0.75%) |
Jun 05, 2012 | 11.66 | 12.07 | 11.59 | 12.05 | 545,142 | +0.38(+3.29%) |
Jun 04, 2012 | 11.54 | 11.68 | 11.42 | 11.67 | 1,667,939 | -0.01(-0.08%) |