Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.71 | 17.86 | 17.46 | 17.47 | 393,513 | -0.32(-1.77%) |
Jun 27, 2013 | 17.66 | 17.84 | 17.56 | 17.79 | 403,392 | +0.21(+1.18%) |
Jun 26, 2013 | 17.70 | 17.70 | 17.47 | 17.58 | 253,677 | +0.04(+0.20%) |
Jun 25, 2013 | 17.38 | 17.65 | 17.33 | 17.54 | 187,570 | +0.32(+1.83%) |
Jun 24, 2013 | 17.48 | 17.61 | 17.23 | 17.23 | 237,563 | -0.49(-2.79%) |
Jun 21, 2013 | 17.59 | 17.80 | 17.41 | 17.72 | 329,218 | +0.16(+0.94%) |
Jun 20, 2013 | 17.64 | 17.69 | 17.46 | 17.56 | 155,397 | -0.31(-1.72%) |
Jun 19, 2013 | 18.17 | 18.24 | 17.86 | 17.86 | 93,095 | -0.29(-1.58%) |
Jun 18, 2013 | 18.20 | 18.20 | 17.96 | 18.15 | 130,386 | +0.04(+0.20%) |
Jun 17, 2013 | 18.21 | 18.34 | 18.00 | 18.12 | 118,254 | +0.11(+0.60%) |
Jun 14, 2013 | 18.13 | 18.19 | 17.88 | 18.01 | 144,678 | -0.11(-0.59%) |
Jun 13, 2013 | 17.66 | 18.14 | 17.61 | 18.12 | 225,354 | +0.55(+3.14%) |
Jun 12, 2013 | 17.90 | 17.97 | 17.55 | 17.56 | 194,769 | -0.16(-0.89%) |
Jun 11, 2013 | 17.73 | 17.84 | 17.68 | 17.72 | 92,070 | -0.19(-1.04%) |
Jun 10, 2013 | 17.84 | 17.91 | 17.71 | 17.91 | 227,114 | +0.20(+1.13%) |
Jun 07, 2013 | 17.72 | 17.74 | 17.42 | 17.71 | 108,970 | +0.14(+0.77%) |
Jun 06, 2013 | 17.16 | 17.57 | 17.13 | 17.57 | 313,597 | +0.48(+2.79%) |
Jun 05, 2013 | 17.51 | 17.56 | 17.09 | 17.09 | 178,005 | -0.43(-2.43%) |
Jun 04, 2013 | 17.61 | 17.76 | 17.24 | 17.52 | 225,359 | -0.01(-0.04%) |
Jun 03, 2013 | 17.31 | 17.59 | 17.13 | 17.53 | 291,730 | +0.26(+1.48%) |
May 31, 2013 | 17.77 | 17.77 | 17.26 | 17.27 | 241,327 | -0.57(-3.19%) |
May 30, 2013 | 17.47 | 17.85 | 17.45 | 17.84 | 138,083 | +0.41(+2.32%) |
May 29, 2013 | 17.29 | 17.50 | 17.21 | 17.44 | 190,442 | +0.06(+0.37%) |
May 28, 2013 | 16.83 | 17.38 | 16.83 | 17.37 | 451,931 | +0.76(+4.58%) |
May 24, 2013 | 16.38 | 16.63 | 16.31 | 16.61 | 137,923 | +0.19(+1.17%) |
May 23, 2013 | 15.98 | 16.43 | 15.98 | 16.42 | 184,107 | +0.29(+1.81%) |
May 22, 2013 | 16.35 | 16.55 | 16.01 | 16.13 | 181,009 | -0.26(-1.60%) |
May 21, 2013 | 16.40 | 16.45 | 16.31 | 16.39 | 193,722 | -0.04(-0.22%) |
May 20, 2013 | 16.35 | 16.53 | 16.32 | 16.43 | 197,350 | -0.01(-0.04%) |
May 17, 2013 | 16.25 | 16.44 | 16.18 | 16.43 | 185,071 | +0.31(+1.94%) |
May 16, 2013 | 15.99 | 16.18 | 15.89 | 16.12 | 110,582 | +0.04(+0.27%) |
May 15, 2013 | 16.13 | 16.18 | 15.99 | 16.08 | 117,651 | +0.07(+0.44%) |
May 13, 2013 | 15.84 | 16.04 | 15.70 | 16.01 | 124,678 | +0.18(+1.12%) |
May 10, 2013 | 15.86 | 15.88 | 15.69 | 15.83 | 76,684 | +0.01(+0.04%) |
May 09, 2013 | 15.99 | 15.99 | 15.70 | 15.82 | 111,260 | -0.14(-0.89%) |
May 08, 2013 | 15.99 | 16.11 | 15.83 | 15.96 | 137,828 | -0.08(-0.49%) |
May 07, 2013 | 16.03 | 16.07 | 15.86 | 16.04 | 78,606 | +0.09(+0.53%) |
May 06, 2013 | 15.92 | 16.02 | 15.82 | 15.96 | 151,360 | +0.01(+0.09%) |
May 03, 2013 | 15.89 | 16.02 | 15.65 | 15.94 | 120,402 | +0.29(+1.86%) |
May 02, 2013 | 15.67 | 15.81 | 15.62 | 15.65 | 155,047 | +0.11(+0.69%) |
May 01, 2013 | 15.98 | 16.03 | 15.52 | 15.54 | 246,674 | -0.48(-3.02%) |
Apr 30, 2013 | 15.91 | 16.05 | 15.83 | 16.03 | 106,578 | +0.16(+1.03%) |
Apr 29, 2013 | 15.72 | 15.88 | 15.71 | 15.86 | 122,060 | +0.27(+1.73%) |
Apr 26, 2013 | 15.69 | 15.93 | 15.48 | 15.59 | 217,926 | -0.33(-2.10%) |
Apr 25, 2013 | 16.28 | 16.55 | 15.89 | 15.93 | 257,511 | -0.36(-2.23%) |
Apr 24, 2013 | 16.32 | 16.43 | 16.22 | 16.29 | 279,352 | +0.01(+0.04%) |
Apr 23, 2013 | 16.02 | 16.28 | 15.99 | 16.28 | 135,176 | +0.41(+2.55%) |
Apr 22, 2013 | 15.84 | 15.91 | 15.45 | 15.88 | 243,176 | +0.11(+0.72%) |
Apr 19, 2013 | 15.51 | 15.81 | 15.47 | 15.77 | 125,139 | +0.27(+1.74%) |
Apr 18, 2013 | 15.71 | 15.72 | 15.45 | 15.49 | 163,099 | -0.15(-0.95%) |
Apr 17, 2013 | 15.86 | 15.91 | 15.52 | 15.64 | 213,302 | -0.31(-1.96%) |
Apr 16, 2013 | 15.86 | 15.98 | 15.71 | 15.96 | 232,817 | +0.26(+1.68%) |
Apr 15, 2013 | 16.17 | 16.17 | 15.56 | 15.69 | 289,284 | -0.54(-3.33%) |
Apr 12, 2013 | 16.21 | 16.45 | 16.18 | 16.23 | 167,525 | -0.04(-0.22%) |
Apr 11, 2013 | 16.52 | 16.73 | 16.24 | 16.27 | 178,562 | -0.22(-1.34%) |
Apr 10, 2013 | 16.01 | 16.55 | 15.99 | 16.49 | 279,782 | +0.55(+3.43%) |
Apr 09, 2013 | 15.98 | 16.02 | 15.83 | 15.94 | 357,586 | +0.04(+0.22%) |
Apr 08, 2013 | 15.33 | 15.91 | 15.22 | 15.91 | 361,530 | +0.65(+4.29%) |
Apr 05, 2013 | 14.82 | 15.28 | 14.82 | 15.25 | 221,566 | +0.26(+1.71%) |
Apr 04, 2013 | 14.88 | 15.01 | 14.83 | 15.00 | 163,646 | +0.18(+1.20%) |
Apr 03, 2013 | 15.03 | 15.08 | 14.78 | 14.82 | 143,153 | -0.21(-1.37%) |
Apr 02, 2013 | 15.03 | 15.10 | 14.99 | 15.03 | 182,323 | +0.11(+0.71%) |
Apr 01, 2013 | 14.83 | 14.99 | 14.71 | 14.92 | 200,976 | +0.10(+0.67%) |
Mar 28, 2013 | 14.82 | 14.93 | 14.76 | 14.82 | 195,592 | +0.04(+0.24%) |
Mar 27, 2013 | 14.79 | 14.83 | 14.67 | 14.78 | 137,637 | -0.06(-0.43%) |
Mar 26, 2013 | 14.89 | 14.89 | 14.74 | 14.85 | 336,291 | +0.02(+0.14%) |
Mar 25, 2013 | 14.83 | 14.92 | 14.67 | 14.83 | 101,294 | +0.08(+0.53%) |
Mar 22, 2013 | 14.73 | 14.80 | 14.67 | 14.75 | 181,759 | +0.11(+0.73%) |
Mar 21, 2013 | 14.69 | 14.83 | 14.56 | 14.64 | 146,363 | -0.11(-0.72%) |
Mar 20, 2013 | 14.77 | 14.83 | 14.66 | 14.75 | 94,324 | +0.08(+0.53%) |
Mar 19, 2013 | 14.73 | 14.78 | 14.57 | 14.67 | 139,526 | +0.02(+0.15%) |
Mar 18, 2013 | 14.41 | 14.81 | 14.41 | 14.65 | 174,049 | +0.10(+0.68%) |
Mar 15, 2013 | 14.93 | 15.00 | 14.55 | 14.55 | 596,394 | -0.36(-2.43%) |
Mar 14, 2013 | 14.80 | 14.97 | 14.71 | 14.91 | 106,564 | +0.23(+1.57%) |
Mar 13, 2013 | 14.75 | 14.75 | 14.48 | 14.68 | 108,270 | -0.02(-0.14%) |
Mar 12, 2013 | 14.72 | 14.82 | 14.65 | 14.70 | 138,760 | -0.01(-0.05%) |
Mar 11, 2013 | 14.67 | 14.78 | 14.56 | 14.71 | 190,099 | -0.02(-0.14%) |
Mar 08, 2013 | 14.79 | 14.88 | 14.70 | 14.73 | 125,651 | +0.08(+0.58%) |
Mar 07, 2013 | 14.60 | 14.70 | 14.56 | 14.65 | 109,027 | +0.10(+0.68%) |
Mar 06, 2013 | 14.60 | 14.67 | 14.46 | 14.55 | 87,266 | +0.04(+0.29%) |
Mar 05, 2013 | 14.57 | 14.58 | 14.41 | 14.51 | 152,552 | +0.03(+0.19%) |
Mar 04, 2013 | 14.47 | 14.57 | 14.32 | 14.48 | 161,283 | -0.07(-0.48%) |
Mar 01, 2013 | 14.29 | 14.63 | 14.20 | 14.55 | 296,353 | +0.14(+0.98%) |
Feb 28, 2013 | 14.51 | 14.56 | 14.05 | 14.41 | 249,938 | -0.04(-0.24%) |
Feb 27, 2013 | 14.35 | 14.55 | 14.35 | 14.44 | 179,990 | +0.08(+0.59%) |
Feb 26, 2013 | 14.41 | 14.43 | 14.20 | 14.36 | 335,739 | +0.04(+0.30%) |
Feb 25, 2013 | 15.08 | 15.08 | 14.31 | 14.31 | 249,454 | -0.71(-4.73%) |
Feb 22, 2013 | 14.86 | 15.03 | 14.74 | 15.03 | 135,544 | +0.26(+1.76%) |
Feb 21, 2013 | 14.89 | 14.96 | 14.72 | 14.77 | 143,994 | -0.11(-0.76%) |
Feb 20, 2013 | 15.20 | 15.22 | 14.86 | 14.88 | 203,792 | -0.35(-2.31%) |
Feb 19, 2013 | 15.15 | 15.28 | 15.12 | 15.23 | 348,758 | +0.11(+0.75%) |
Feb 15, 2013 | 15.27 | 15.27 | 15.07 | 15.12 | 172,162 | -0.08(-0.56%) |
Feb 14, 2013 | 15.16 | 15.31 | 15.08 | 15.20 | 159,062 | -0.05(-0.32%) |
Feb 13, 2013 | 15.20 | 15.25 | 15.03 | 15.25 | 241,108 | +0.08(+0.56%) |
Feb 12, 2013 | 15.08 | 15.20 | 15.01 | 15.17 | 197,421 | +0.13(+0.89%) |
Feb 11, 2013 | 14.93 | 15.08 | 14.82 | 15.03 | 383,017 | +0.11(+0.71%) |
Feb 08, 2013 | 15.02 | 15.02 | 14.78 | 14.93 | 437,315 | -0.03(-0.19%) |
Feb 07, 2013 | 15.18 | 15.25 | 14.89 | 14.96 | 301,137 | -0.27(-1.76%) |
Feb 06, 2013 | 15.20 | 15.27 | 14.94 | 15.22 | 329,474 | +0.11(+0.75%) |
Feb 04, 2013 | 15.42 | 15.42 | 15.08 | 15.11 | 197,026 | -0.38(-2.45%) |
Feb 01, 2013 | 15.41 | 15.65 | 15.39 | 15.49 | 192,926 | +0.18(+1.20%) |
Jan 31, 2013 | 15.18 | 15.34 | 15.05 | 15.31 | 162,656 | +0.13(+0.83%) |
Jan 30, 2013 | 15.35 | 15.35 | 15.10 | 15.18 | 81,971 | -0.15(-0.96%) |
Jan 29, 2013 | 15.18 | 15.39 | 15.15 | 15.33 | 166,524 | +0.18(+1.21%) |
Jan 28, 2013 | 15.17 | 15.31 | 15.10 | 15.15 | 153,135 | -0.01(-0.05%) |
Jan 25, 2013 | 15.32 | 15.34 | 15.01 | 15.15 | 185,922 | -0.06(-0.42%) |
Jan 24, 2013 | 15.22 | 15.31 | 15.09 | 15.22 | 158,234 | -0.01(-0.05%) |
Jan 23, 2013 | 15.22 | 15.31 | 15.01 | 15.22 | 217,398 | +0.04(+0.23%) |
Jan 22, 2013 | 14.89 | 15.22 | 14.89 | 15.19 | 110,980 | +0.33(+2.23%) |
Jan 18, 2013 | 14.91 | 14.98 | 14.67 | 14.86 | 250,028 | -0.04(-0.28%) |
Jan 17, 2013 | 14.85 | 14.96 | 14.73 | 14.90 | 228,103 | +0.13(+0.86%) |
Jan 16, 2013 | 14.86 | 14.87 | 14.74 | 14.77 | 138,938 | -0.08(-0.52%) |
Jan 15, 2013 | 14.93 | 14.93 | 14.80 | 14.85 | 199,590 | -0.11(-0.71%) |
Jan 14, 2013 | 14.97 | 15.04 | 14.87 | 14.96 | 115,894 | -0.01(-0.05%) |
Jan 11, 2013 | 15.03 | 15.06 | 14.85 | 14.96 | 172,150 | -0.03(-0.19%) |
Jan 10, 2013 | 14.79 | 15.04 | 14.69 | 14.99 | 340,512 | +0.30(+2.01%) |
Jan 09, 2013 | 14.57 | 14.73 | 14.57 | 14.70 | 278,832 | +0.20(+1.41%) |
Jan 08, 2013 | 14.56 | 14.63 | 14.40 | 14.49 | 243,253 | -0.04(-0.29%) |
Jan 07, 2013 | 14.58 | 14.75 | 14.51 | 14.53 | 156,412 | -0.13(-0.91%) |
Jan 04, 2013 | 14.53 | 14.71 | 14.49 | 14.67 | 170,020 | +0.22(+1.51%) |
Jan 03, 2013 | 14.41 | 14.51 | 14.29 | 14.45 | 279,035 | +0.09(+0.64%) |
Jan 02, 2013 | 14.23 | 14.45 | 14.05 | 14.36 | 527,620 | +0.30(+2.15%) |
Dec 31, 2012 | 13.63 | 14.07 | 13.57 | 14.05 | 303,272 | +0.42(+3.10%) |
Dec 28, 2012 | 13.66 | 13.77 | 13.53 | 13.63 | 199,435 | -0.11(-0.82%) |
Dec 27, 2012 | 13.60 | 13.78 | 13.43 | 13.74 | 149,062 | +0.14(+1.04%) |
Dec 26, 2012 | 13.69 | 13.74 | 13.55 | 13.60 | 80,141 | -0.04(-0.31%) |
Dec 24, 2012 | 13.63 | 13.77 | 13.47 | 13.65 | 68,541 | +0.02(+0.15%) |
Dec 21, 2012 | 13.84 | 13.89 | 13.61 | 13.62 | 606,853 | -0.28(-2.02%) |
Dec 20, 2012 | 13.84 | 14.00 | 13.68 | 13.91 | 261,074 | +0.11(+0.82%) |
Dec 19, 2012 | 13.93 | 14.02 | 13.79 | 13.79 | 154,081 | -0.08(-0.56%) |
Dec 18, 2012 | 13.96 | 14.08 | 13.79 | 13.87 | 233,139 | -0.11(-0.76%) |
Dec 17, 2012 | 13.63 | 13.98 | 13.61 | 13.98 | 378,648 | +0.39(+2.85%) |
Dec 14, 2012 | 13.65 | 13.72 | 13.49 | 13.59 | 243,630 | -0.11(-0.77%) |
Dec 13, 2012 | 13.74 | 13.78 | 13.60 | 13.70 | 136,435 | -0.04(-0.26%) |
Dec 12, 2012 | 13.87 | 13.96 | 13.68 | 13.73 | 223,987 | -0.07(-0.51%) |
Dec 11, 2012 | 13.72 | 13.91 | 13.67 | 13.80 | 283,090 | +0.09(+0.66%) |
Dec 10, 2012 | 13.58 | 13.74 | 13.54 | 13.71 | 257,645 | +0.16(+1.19%) |
Dec 07, 2012 | 13.58 | 13.58 | 13.43 | 13.55 | 170,807 | -0.04(-0.31%) |
Dec 06, 2012 | 13.62 | 13.62 | 13.49 | 13.59 | 119,004 | -0.01(-0.05%) |
Dec 05, 2012 | 13.54 | 13.62 | 13.40 | 13.60 | 151,182 | +0.09(+0.67%) |
Dec 04, 2012 | 13.42 | 13.60 | 13.41 | 13.51 | 234,879 | +0.15(+1.15%) |
Nov 30, 2012 | 13.51 | 13.51 | 13.28 | 13.35 | 256,000 | -0.12(-0.88%) |
Nov 29, 2012 | 13.34 | 13.55 | 13.31 | 13.47 | 381,800 | +0.20(+1.47%) |
Nov 28, 2012 | 13.21 | 13.42 | 13.14 | 13.28 | 260,945 | +0.02(+0.16%) |
Nov 27, 2012 | 13.27 | 13.30 | 13.17 | 13.26 | 198,195 | -0.01(-0.10%) |
Nov 26, 2012 | 13.12 | 13.28 | 13.12 | 13.27 | 152,585 | +0.08(+0.64%) |
Nov 23, 2012 | 12.98 | 13.19 | 12.94 | 13.19 | 66,344 | +0.24(+1.89%) |
Nov 21, 2012 | 12.89 | 12.96 | 12.75 | 12.94 | 292,251 | +0.13(+0.98%) |
Nov 20, 2012 | 12.79 | 12.91 | 12.75 | 12.82 | 194,190 | -0.01(-0.05%) |
Nov 19, 2012 | 12.72 | 12.87 | 12.72 | 12.82 | 155,139 | +0.23(+1.83%) |
Nov 16, 2012 | 12.32 | 12.63 | 12.18 | 12.59 | 234,098 | +0.21(+1.69%) |
Nov 15, 2012 | 12.52 | 12.57 | 12.33 | 12.38 | 311,714 | -0.15(-1.17%) |
Nov 14, 2012 | 12.73 | 12.86 | 12.51 | 12.53 | 276,780 | -0.18(-1.43%) |
Nov 13, 2012 | 12.68 | 12.92 | 12.64 | 12.71 | 262,824 | -0.04(-0.33%) |
Nov 12, 2012 | 12.90 | 12.91 | 12.64 | 12.75 | 200,683 | -0.08(-0.65%) |
Nov 09, 2012 | 12.68 | 12.99 | 12.68 | 12.84 | 154,279 | +0.14(+1.10%) |
Nov 08, 2012 | 12.82 | 12.92 | 12.70 | 12.70 | 222,412 | -0.11(-0.87%) |
Nov 07, 2012 | 13.16 | 13.19 | 12.81 | 12.81 | 216,882 | -0.50(-3.78%) |
Nov 06, 2012 | 13.21 | 13.53 | 13.21 | 13.31 | 204,027 | +0.08(+0.58%) |
Nov 05, 2012 | 13.21 | 13.29 | 13.01 | 13.23 | 169,657 | -0.01(-0.05%) |
Nov 02, 2012 | 13.28 | 13.34 | 12.90 | 13.24 | 281,320 | +0.04(+0.32%) |
Nov 01, 2012 | 13.48 | 13.54 | 13.14 | 13.20 | 220,365 | -0.22(-1.61%) |
Oct 31, 2012 | 13.44 | 13.56 | 13.35 | 13.42 | 157,283 | -0.14(-1.03%) |
Oct 26, 2012 | 13.77 | 13.56 | 13.56 | 13.56 | 195,159 | -0.17(-1.27%) |
Oct 25, 2012 | 13.26 | 13.76 | 13.09 | 13.73 | 644,050 | +0.74(+5.70%) |
Oct 24, 2012 | 12.05 | 13.14 | 12.88 | 12.99 | 340,872 | -0.10(-0.80%) |
Oct 23, 2012 | 12.92 | 13.12 | 12.89 | 13.10 | 193,513 | +0.20(+1.52%) |
Oct 19, 2012 | 12.51 | 13.04 | 12.51 | 12.90 | 204,095 | -0.16(-1.23%) |
Oct 18, 2012 | 13.27 | 13.47 | 13.06 | 13.06 | 397,977 | -0.21(-1.58%) |
Oct 17, 2012 | 13.07 | 13.27 | 13.02 | 13.27 | 155,271 | +0.25(+1.93%) |
Oct 16, 2012 | 13.05 | 13.05 | 12.99 | 13.02 | 228,901 | +0.01(+0.05%) |
Oct 15, 2012 | 12.99 | 13.02 | 12.91 | 13.01 | 128,626 | +0.08(+0.65%) |
Oct 12, 2012 | 13.01 | 13.06 | 12.90 | 12.93 | 93,718 | -0.10(-0.75%) |
Oct 11, 2012 | 13.09 | 13.10 | 12.98 | 13.03 | 130,503 | -0.03(-0.21%) |
Oct 10, 2012 | 12.98 | 13.13 | 12.98 | 13.05 | 124,179 | +0.08(+0.59%) |
Oct 09, 2012 | 13.19 | 13.19 | 12.96 | 12.98 | 121,040 | -0.17(-1.28%) |
Oct 08, 2012 | 13.27 | 13.27 | 13.10 | 13.14 | 93,078 | -0.05(-0.37%) |
Oct 05, 2012 | 13.13 | 13.27 | 13.08 | 13.19 | 155,033 | +0.08(+0.64%) |
Oct 04, 2012 | 13.14 | 13.22 | 13.03 | 13.11 | 157,274 | +0.06(+0.48%) |
Oct 03, 2012 | 13.05 | 13.26 | 12.97 | 13.05 | 223,302 | +0.05(+0.38%) |
Oct 02, 2012 | 12.93 | 13.00 | 12.89 | 13.00 | 167,203 | +0.08(+0.65%) |
Oct 01, 2012 | 12.74 | 12.96 | 12.74 | 12.91 | 139,824 | +0.27(+2.10%) |
Sep 28, 2012 | 12.69 | 12.83 | 12.58 | 12.65 | 100,210 | -0.11(-0.88%) |
Sep 27, 2012 | 12.77 | 12.79 | 12.64 | 12.76 | 96,268 | +0.04(+0.33%) |
Sep 26, 2012 | 12.72 | 12.81 | 12.63 | 12.72 | 91,798 | +0.01(+0.06%) |
Sep 25, 2012 | 13.03 | 13.08 | 12.68 | 12.71 | 188,153 | -0.24(-1.89%) |
Sep 24, 2012 | 12.70 | 12.98 | 12.70 | 12.96 | 182,843 | +0.18(+1.42%) |
Sep 21, 2012 | 12.96 | 12.96 | 12.75 | 12.77 | 234,002 | -0.06(-0.43%) |
Sep 20, 2012 | 12.82 | 12.85 | 12.75 | 12.83 | 69,354 | -0.05(-0.38%) |
Sep 19, 2012 | 12.95 | 12.98 | 12.84 | 12.88 | 187,592 | +0.01(+0.05%) |
Sep 18, 2012 | 12.86 | 12.89 | 12.77 | 12.87 | 165,082 | -0.04(-0.33%) |
Sep 17, 2012 | 12.93 | 12.98 | 12.78 | 12.91 | 158,168 | -0.03(-0.22%) |
Sep 14, 2012 | 12.85 | 13.06 | 12.82 | 12.94 | 210,368 | +0.15(+1.15%) |
Sep 13, 2012 | 11.96 | 12.83 | 11.80 | 12.79 | 372,849 | +0.27(+2.18%) |
Sep 12, 2012 | 12.65 | 12.65 | 12.31 | 12.52 | 134,892 | -0.12(-0.93%) |
Sep 11, 2012 | 12.53 | 12.65 | 12.50 | 12.64 | 95,459 | +0.15(+1.17%) |
Sep 10, 2012 | 12.57 | 12.65 | 12.49 | 12.49 | 142,423 | -0.10(-0.83%) |
Sep 07, 2012 | 12.52 | 12.65 | 12.49 | 12.60 | 101,779 | +0.15(+1.17%) |
Sep 06, 2012 | 12.23 | 12.51 | 12.23 | 12.45 | 323,858 | +0.26(+2.16%) |
Sep 05, 2012 | 12.31 | 12.31 | 12.17 | 12.19 | 262,175 | -0.07(-0.57%) |
Sep 04, 2012 | 12.16 | 12.30 | 11.96 | 12.26 | 147,122 | +0.08(+0.63%) |
Aug 31, 2012 | 12.29 | 12.29 | 12.10 | 12.18 | 126,419 | +0.01(+0.11%) |
Aug 30, 2012 | 12.22 | 12.24 | 12.15 | 12.17 | 65,559 | -0.12(-1.02%) |
Aug 29, 2012 | 12.28 | 12.38 | 12.24 | 12.29 | 93,846 | +0.14(+1.14%) |
Aug 27, 2012 | 12.23 | 12.29 | 12.09 | 12.15 | 156,744 | -0.03(-0.28%) |
Aug 24, 2012 | 12.13 | 12.25 | 12.05 | 12.19 | 114,283 | +0.02(+0.17%) |
Aug 23, 2012 | 12.40 | 12.40 | 12.16 | 12.17 | 81,681 | -0.24(-1.96%) |
Aug 22, 2012 | 12.46 | 12.51 | 12.26 | 12.41 | 75,366 | -0.06(-0.50%) |
Aug 21, 2012 | 12.57 | 12.65 | 12.43 | 12.47 | 90,696 | -0.03(-0.22%) |
Aug 20, 2012 | 12.47 | 12.52 | 12.43 | 12.50 | 159,511 | -0.01(-0.06%) |
Aug 17, 2012 | 12.52 | 12.57 | 12.47 | 12.51 | 154,382 | -0.03(-0.22%) |
Aug 16, 2012 | 12.50 | 12.61 | 12.38 | 12.54 | 180,641 | +0.06(+0.44%) |
Aug 15, 2012 | 12.42 | 12.59 | 12.42 | 12.48 | 102,862 | +0.01(+0.11%) |
Aug 14, 2012 | 12.62 | 12.63 | 12.39 | 12.47 | 212,886 | -0.05(-0.39%) |
Aug 13, 2012 | 12.31 | 12.54 | 12.27 | 12.52 | 178,216 | +0.16(+1.29%) |
Aug 10, 2012 | 12.27 | 12.36 | 12.16 | 12.36 | 86,282 | +0.01(+0.06%) |
Aug 09, 2012 | 12.40 | 12.48 | 12.34 | 12.35 | 63,006 | -0.09(-0.72%) |
Aug 08, 2012 | 12.30 | 12.47 | 12.24 | 12.44 | 93,114 | +0.10(+0.79%) |
Aug 07, 2012 | 12.40 | 12.45 | 12.30 | 12.34 | 141,699 | +0.01(+0.06%) |
Aug 06, 2012 | 12.25 | 12.46 | 12.25 | 12.34 | 137,746 | +0.10(+0.85%) |
Aug 03, 2012 | 12.13 | 12.31 | 12.13 | 12.23 | 152,067 | +0.30(+2.50%) |
Aug 02, 2012 | 11.84 | 12.01 | 11.84 | 11.93 | 184,574 | +0.01(+0.12%) |
Aug 01, 2012 | 12.15 | 12.23 | 11.91 | 11.92 | 226,867 | -0.17(-1.43%) |
Jul 31, 2012 | 12.10 | 12.18 | 11.98 | 12.09 | 210,979 | -0.05(-0.40%) |
Jul 30, 2012 | 12.18 | 12.28 | 12.11 | 12.14 | 109,781 | -0.05(-0.40%) |
Jul 27, 2012 | 12.19 | 12.42 | 12.09 | 12.19 | 386,068 | +0.06(+0.46%) |
Jul 26, 2012 | 12.62 | 12.74 | 12.04 | 12.13 | 264,330 | +0.17(+1.39%) |
Jul 25, 2012 | 11.89 | 12.02 | 11.84 | 11.97 | 184,833 | +0.18(+1.53%) |
Jul 24, 2012 | 12.20 | 12.20 | 11.77 | 11.79 | 228,310 | -0.35(-2.91%) |
Jul 23, 2012 | 12.22 | 12.31 | 12.06 | 12.14 | 361,318 | -0.27(-2.18%) |
Jul 20, 2012 | 12.47 | 12.61 | 12.33 | 12.41 | 284,457 | -0.19(-1.49%) |
Jul 19, 2012 | 12.79 | 12.79 | 12.56 | 12.60 | 106,275 | -0.13(-1.04%) |
Jul 18, 2012 | 12.65 | 12.74 | 12.62 | 12.73 | 172,433 | +0.04(+0.33%) |
Jul 17, 2012 | 12.90 | 12.99 | 12.66 | 12.69 | 218,444 | -0.19(-1.45%) |
Jul 16, 2012 | 12.96 | 13.09 | 12.83 | 12.88 | 250,322 | -0.13(-1.01%) |
Jul 13, 2012 | 12.65 | 13.02 | 12.65 | 13.01 | 181,481 | +0.37(+2.96%) |
Jul 12, 2012 | 12.55 | 12.72 | 12.46 | 12.63 | 239,684 | -0.05(-0.38%) |
Jul 11, 2012 | 12.72 | 12.86 | 12.62 | 12.68 | 402,133 | -0.08(-0.65%) |
Jul 10, 2012 | 12.81 | 12.83 | 12.65 | 12.77 | 194,262 | +0.06(+0.44%) |
Jul 09, 2012 | 12.54 | 12.76 | 12.54 | 12.71 | 402,600 | +0.13(+1.05%) |
Jul 06, 2012 | 12.38 | 12.60 | 12.27 | 12.58 | 189,780 | +0.06(+0.44%) |
Jul 05, 2012 | 12.54 | 12.59 | 12.45 | 12.52 | 111,237 | -0.06(-0.50%) |
Jul 03, 2012 | 12.28 | 12.58 | 12.24 | 12.58 | 135,391 | +0.32(+2.60%) |