Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.32 | 17.41 | 17.18 | 17.31 | 0 | +0.07(+0.39%) |
Apr 29, 2013 | 17.28 | 17.31 | 17.18 | 17.24 | 78,473 | +0.07(+0.44%) |
Apr 26, 2013 | 16.95 | 17.30 | 17.00 | 17.17 | 105,789 | +0.17(+1.01%) |
Apr 25, 2013 | 16.97 | 17.03 | 16.86 | 17.00 | 106,015 | +0.10(+0.58%) |
Apr 24, 2013 | 16.37 | 16.91 | 16.37 | 16.90 | 164,321 | +0.57(+3.48%) |
Apr 23, 2013 | 15.90 | 16.34 | 15.90 | 16.33 | 106,734 | +0.61(+3.90%) |
Apr 22, 2013 | 15.73 | 16.47 | 15.48 | 15.72 | 57,369 | -0.10(-0.62%) |
Apr 19, 2013 | 15.80 | 15.90 | 15.72 | 15.81 | 63,523 | -0.04(-0.24%) |
Apr 18, 2013 | 15.66 | 15.90 | 15.60 | 15.85 | 141,565 | +0.19(+1.24%) |
Apr 17, 2013 | 15.67 | 15.84 | 15.54 | 15.66 | 177,380 | +0.29(+1.90%) |
Apr 16, 2013 | 15.18 | 15.43 | 15.04 | 15.36 | 48,130 | +0.26(+1.73%) |
Apr 15, 2013 | 15.64 | 15.78 | 14.92 | 15.10 | 90,210 | -0.66(-4.18%) |
Apr 12, 2013 | 15.72 | 15.98 | 15.66 | 15.76 | 46,663 | -0.13(-0.85%) |
Apr 11, 2013 | 16.16 | 16.40 | 15.82 | 15.90 | 36,683 | -0.19(-1.21%) |
Apr 10, 2013 | 15.72 | 16.17 | 15.54 | 16.09 | 113,426 | +0.46(+2.92%) |
Apr 09, 2013 | 15.81 | 15.90 | 15.42 | 15.63 | 91,392 | -0.13(-0.81%) |
Apr 08, 2013 | 15.78 | 15.78 | 15.56 | 15.76 | 122,119 | +0.02(+0.14%) |
Apr 05, 2013 | 15.59 | 15.78 | 15.59 | 15.74 | 42,503 | -0.13(-0.85%) |
Apr 04, 2013 | 15.54 | 16.01 | 15.37 | 15.87 | 149,322 | +0.37(+2.41%) |
Apr 03, 2013 | 15.85 | 15.89 | 15.41 | 15.50 | 43,721 | -0.28(-1.80%) |
Apr 02, 2013 | 16.08 | 16.16 | 15.68 | 15.78 | 65,846 | -0.19(-1.17%) |
Apr 01, 2013 | 16.38 | 16.50 | 15.79 | 15.97 | 91,168 | -0.41(-2.51%) |
Mar 28, 2013 | 16.49 | 16.49 | 16.29 | 16.38 | 156,868 | -0.04(-0.27%) |
Mar 27, 2013 | 16.42 | 16.48 | 16.34 | 16.43 | 35,941 | -0.08(-0.50%) |
Mar 26, 2013 | 16.63 | 16.63 | 16.44 | 16.51 | 105,713 | -0.10(-0.59%) |
Mar 25, 2013 | 16.52 | 16.67 | 16.40 | 16.61 | 35,348 | +0.12(+0.73%) |
Mar 22, 2013 | 16.70 | 16.75 | 16.40 | 16.49 | 48,906 | -0.11(-0.68%) |
Mar 21, 2013 | 16.82 | 16.84 | 16.58 | 16.60 | 44,182 | -0.28(-1.64%) |
Mar 20, 2013 | 16.71 | 16.95 | 16.58 | 16.88 | 64,417 | +0.30(+1.81%) |
Mar 19, 2013 | 16.58 | 16.65 | 16.32 | 16.58 | 42,110 | -0.02(-0.09%) |
Mar 18, 2013 | 16.68 | 16.76 | 16.53 | 16.59 | 34,351 | -0.30(-1.77%) |
Mar 15, 2013 | 16.97 | 16.97 | 16.73 | 16.89 | 130,437 | -0.04(-0.27%) |
Mar 14, 2013 | 16.74 | 17.03 | 16.45 | 16.94 | 61,276 | +0.24(+1.43%) |
Mar 13, 2013 | 16.31 | 16.73 | 16.29 | 16.70 | 69,750 | +0.36(+2.20%) |
Mar 12, 2013 | 16.49 | 16.70 | 16.14 | 16.34 | 62,521 | -0.16(-0.95%) |
Mar 11, 2013 | 16.78 | 16.79 | 16.07 | 16.49 | 143,814 | -0.37(-2.22%) |
Mar 08, 2013 | 17.08 | 17.08 | 16.68 | 16.87 | 79,919 | -0.06(-0.35%) |
Mar 07, 2013 | 16.67 | 17.00 | 16.60 | 16.93 | 119,118 | +0.21(+1.25%) |
Mar 06, 2013 | 16.77 | 16.83 | 16.42 | 16.72 | 114,892 | -0.01(-0.09%) |
Mar 05, 2013 | 16.70 | 16.81 | 16.53 | 16.73 | 51,757 | +0.12(+0.72%) |
Mar 04, 2013 | 16.21 | 16.65 | 16.19 | 16.61 | 33,393 | +0.42(+2.59%) |
Mar 01, 2013 | 16.08 | 16.34 | 15.93 | 16.19 | 74,451 | -0.04(-0.28%) |
Feb 28, 2013 | 16.34 | 16.40 | 16.22 | 16.24 | 135,663 | -0.20(-1.23%) |
Feb 27, 2013 | 16.31 | 16.63 | 16.24 | 16.44 | 41,756 | +0.07(+0.46%) |
Feb 26, 2013 | 16.51 | 16.61 | 16.34 | 16.37 | 102,051 | -0.03(-0.18%) |
Feb 25, 2013 | 16.60 | 16.99 | 16.38 | 16.40 | 77,000 | -0.11(-0.68%) |
Feb 22, 2013 | 16.58 | 16.58 | 16.12 | 16.51 | 68,439 | +0.01(+0.05%) |
Feb 21, 2013 | 16.82 | 16.91 | 16.41 | 16.50 | 80,781 | -0.34(-2.00%) |
Feb 20, 2013 | 16.94 | 17.09 | 16.81 | 16.84 | 97,725 | -0.13(-0.75%) |
Feb 19, 2013 | 17.02 | 17.21 | 16.88 | 16.97 | 141,037 | -0.02(-0.13%) |
Feb 15, 2013 | 17.10 | 17.12 | 16.91 | 16.99 | 72,238 | +0.01(+0.09%) |
Feb 14, 2013 | 16.84 | 17.15 | 16.84 | 16.97 | 46,569 | +0.13(+0.80%) |
Feb 13, 2013 | 16.88 | 17.08 | 16.74 | 16.84 | 69,857 | -0.04(-0.27%) |
Feb 12, 2013 | 17.01 | 17.08 | 16.84 | 16.88 | 26,228 | -0.06(-0.35%) |
Feb 11, 2013 | 16.97 | 17.08 | 16.88 | 16.94 | 36,708 | +0.00(+0.00%) |
Feb 08, 2013 | 16.82 | 17.03 | 16.82 | 16.94 | 80,890 | +0.10(+0.62%) |
Feb 07, 2013 | 16.90 | 17.00 | 16.83 | 16.84 | 59,655 | -0.08(-0.49%) |
Feb 06, 2013 | 16.79 | 17.21 | 16.79 | 16.92 | 33,267 | +0.19(+1.16%) |
Feb 04, 2013 | 16.87 | 16.89 | 16.60 | 16.73 | 87,757 | -0.22(-1.32%) |
Feb 01, 2013 | 16.97 | 17.18 | 16.89 | 16.95 | 74,248 | +0.07(+0.40%) |
Jan 31, 2013 | 16.66 | 17.05 | 16.63 | 16.88 | 94,953 | +0.16(+0.99%) |
Jan 30, 2013 | 16.88 | 16.91 | 16.48 | 16.72 | 49,016 | -0.21(-1.24%) |
Jan 29, 2013 | 17.06 | 17.10 | 16.70 | 16.93 | 110,120 | -0.07(-0.40%) |
Jan 28, 2013 | 16.61 | 17.15 | 16.60 | 17.00 | 119,666 | +0.45(+2.71%) |
Jan 25, 2013 | 16.28 | 16.76 | 16.28 | 16.55 | 87,268 | +0.41(+2.55%) |
Jan 24, 2013 | 16.26 | 16.29 | 16.02 | 16.14 | 222,834 | -0.07(-0.42%) |
Jan 23, 2013 | 16.41 | 16.61 | 16.18 | 16.20 | 69,909 | -0.26(-1.59%) |
Jan 22, 2013 | 16.17 | 16.78 | 16.17 | 16.46 | 181,239 | +0.34(+2.14%) |
Jan 18, 2013 | 15.96 | 16.19 | 15.70 | 16.12 | 149,279 | +0.13(+0.80%) |
Jan 17, 2013 | 16.11 | 16.32 | 15.91 | 15.99 | 69,436 | -0.10(-0.60%) |
Jan 16, 2013 | 16.11 | 16.19 | 15.90 | 16.09 | 70,712 | +0.00(+0.00%) |
Jan 15, 2013 | 15.65 | 16.19 | 15.53 | 16.09 | 112,963 | +0.38(+2.43%) |
Jan 14, 2013 | 15.79 | 15.86 | 15.51 | 15.71 | 75,529 | -0.04(-0.29%) |
Jan 11, 2013 | 15.72 | 15.80 | 15.15 | 15.75 | 291,938 | +0.07(+0.48%) |
Jan 10, 2013 | 15.64 | 15.77 | 15.42 | 15.68 | 73,975 | +0.04(+0.29%) |
Jan 09, 2013 | 15.30 | 15.66 | 15.26 | 15.63 | 56,155 | +0.40(+2.60%) |
Jan 08, 2013 | 15.19 | 15.61 | 15.06 | 15.24 | 57,652 | -0.28(-1.83%) |
Jan 07, 2013 | 15.48 | 15.90 | 15.48 | 15.52 | 70,731 | -0.05(-0.34%) |
Jan 04, 2013 | 15.37 | 15.69 | 15.32 | 15.57 | 88,469 | +0.29(+1.91%) |
Jan 03, 2013 | 15.29 | 15.29 | 14.97 | 15.28 | 69,118 | -0.04(-0.24%) |
Jan 02, 2013 | 15.15 | 15.48 | 14.96 | 15.32 | 132,412 | +0.36(+2.40%) |
Dec 31, 2012 | 14.86 | 15.00 | 14.86 | 14.96 | 77,173 | +0.06(+0.40%) |
Dec 28, 2012 | 14.94 | 15.09 | 14.74 | 14.90 | 44,299 | -0.08(-0.55%) |
Dec 27, 2012 | 14.94 | 15.04 | 14.72 | 14.98 | 24,976 | +0.04(+0.25%) |
Dec 26, 2012 | 15.20 | 15.27 | 14.89 | 14.95 | 46,263 | -0.27(-1.77%) |
Dec 24, 2012 | 15.10 | 15.39 | 14.96 | 15.21 | 21,177 | +0.10(+0.69%) |
Dec 21, 2012 | 15.43 | 15.45 | 14.74 | 15.11 | 209,533 | -0.38(-2.46%) |
Dec 20, 2012 | 15.33 | 15.62 | 15.19 | 15.49 | 103,953 | +0.20(+1.32%) |
Dec 19, 2012 | 15.38 | 15.38 | 14.95 | 15.29 | 142,340 | -0.05(-0.34%) |
Dec 18, 2012 | 14.95 | 15.34 | 14.83 | 15.34 | 112,915 | +0.46(+3.07%) |
Dec 17, 2012 | 14.49 | 14.89 | 14.44 | 14.89 | 62,803 | +0.40(+2.74%) |
Dec 14, 2012 | 14.53 | 14.61 | 14.13 | 14.49 | 62,209 | -0.10(-0.72%) |
Dec 13, 2012 | 14.71 | 14.89 | 14.57 | 14.59 | 18,581 | -0.23(-1.56%) |
Dec 12, 2012 | 15.01 | 15.05 | 14.72 | 14.83 | 40,065 | -0.25(-1.68%) |
Dec 11, 2012 | 14.95 | 15.19 | 14.69 | 15.08 | 88,507 | +0.19(+1.25%) |
Dec 10, 2012 | 14.92 | 15.04 | 14.62 | 14.89 | 68,723 | -0.04(-0.25%) |
Dec 07, 2012 | 14.96 | 15.15 | 14.80 | 14.93 | 80,388 | +0.01(+0.10%) |
Dec 06, 2012 | 14.78 | 14.94 | 14.42 | 14.92 | 36,574 | +0.13(+0.86%) |
Dec 05, 2012 | 14.97 | 14.97 | 14.50 | 14.79 | 30,384 | -0.15(-1.00%) |
Dec 04, 2012 | 14.74 | 14.97 | 14.41 | 14.94 | 69,164 | +0.36(+2.46%) |
Nov 30, 2012 | 14.92 | 14.92 | 14.44 | 14.58 | 99,235 | -0.31(-2.06%) |
Nov 29, 2012 | 14.73 | 14.95 | 14.59 | 14.89 | 73,914 | +0.22(+1.53%) |
Nov 28, 2012 | 14.86 | 14.89 | 14.59 | 14.66 | 35,314 | -0.24(-1.61%) |
Nov 27, 2012 | 15.14 | 15.26 | 14.86 | 14.90 | 55,942 | -0.25(-1.63%) |
Nov 26, 2012 | 15.14 | 15.40 | 15.12 | 15.15 | 34,108 | -0.06(-0.39%) |
Nov 23, 2012 | 14.86 | 15.37 | 14.86 | 15.21 | 35,618 | +0.38(+2.57%) |
Nov 21, 2012 | 15.01 | 15.15 | 14.74 | 14.83 | 46,805 | -0.07(-0.45%) |
Nov 20, 2012 | 15.05 | 15.15 | 14.79 | 14.89 | 52,635 | -0.22(-1.49%) |
Nov 19, 2012 | 14.44 | 15.53 | 14.44 | 15.12 | 68,834 | +0.80(+5.59%) |
Nov 16, 2012 | 14.40 | 14.56 | 14.23 | 14.32 | 77,564 | -0.14(-0.98%) |
Nov 15, 2012 | 14.67 | 14.87 | 14.41 | 14.46 | 63,701 | -0.19(-1.28%) |
Nov 14, 2012 | 15.18 | 15.44 | 14.59 | 14.65 | 103,689 | -0.55(-3.64%) |
Nov 13, 2012 | 15.26 | 15.53 | 15.15 | 15.20 | 43,105 | -0.16(-1.02%) |
Nov 12, 2012 | 15.22 | 15.53 | 15.22 | 15.36 | 31,200 | +0.12(+0.79%) |
Nov 09, 2012 | 15.32 | 15.53 | 15.06 | 15.24 | 54,738 | -0.08(-0.54%) |
Nov 08, 2012 | 15.42 | 15.72 | 15.29 | 15.32 | 44,892 | -0.07(-0.49%) |
Nov 07, 2012 | 15.14 | 15.90 | 15.10 | 15.39 | 126,727 | -0.32(-2.05%) |
Nov 06, 2012 | 15.59 | 15.90 | 15.48 | 15.72 | 57,227 | +0.26(+1.69%) |
Nov 05, 2012 | 15.48 | 15.57 | 15.26 | 15.45 | 58,169 | -0.07(-0.43%) |
Nov 02, 2012 | 15.57 | 15.72 | 15.33 | 15.52 | 109,504 | -0.04(-0.24%) |
Nov 01, 2012 | 15.72 | 16.09 | 15.15 | 15.56 | 178,473 | -0.05(-0.34%) |
Oct 31, 2012 | 14.38 | 16.13 | 14.30 | 15.61 | 326,954 | +1.38(+9.67%) |
Oct 26, 2012 | 13.82 | 14.23 | 14.23 | 14.23 | 184,932 | +0.39(+2.81%) |
Oct 25, 2012 | 13.66 | 13.88 | 13.62 | 13.85 | 136,270 | +0.19(+1.37%) |
Oct 24, 2012 | 13.47 | 13.92 | 13.42 | 13.66 | 374,909 | +0.31(+2.30%) |
Oct 23, 2012 | 13.16 | 13.58 | 13.13 | 13.35 | 331,378 | +0.40(+3.12%) |
Oct 19, 2012 | 13.01 | 13.10 | 12.69 | 12.95 | 59,944 | -0.04(-0.35%) |
Oct 18, 2012 | 13.01 | 13.21 | 12.98 | 12.99 | 45,495 | -0.04(-0.34%) |
Oct 17, 2012 | 12.89 | 13.04 | 12.80 | 13.04 | 22,844 | +0.14(+1.10%) |
Oct 16, 2012 | 13.01 | 13.01 | 12.83 | 12.89 | 22,928 | -0.11(-0.86%) |
Oct 15, 2012 | 13.04 | 13.06 | 12.96 | 13.01 | 17,469 | +0.03(+0.23%) |
Oct 12, 2012 | 13.07 | 13.10 | 12.92 | 12.98 | 12,420 | -0.12(-0.91%) |
Oct 11, 2012 | 13.10 | 13.17 | 13.01 | 13.10 | 25,275 | +0.10(+0.81%) |
Oct 10, 2012 | 13.01 | 13.11 | 12.74 | 12.99 | 16,515 | +0.04(+0.35%) |
Oct 09, 2012 | 12.98 | 13.22 | 12.85 | 12.95 | 56,488 | +0.01(+0.12%) |
Oct 08, 2012 | 12.80 | 13.02 | 12.80 | 12.93 | 21,924 | -0.07(-0.52%) |
Oct 05, 2012 | 13.12 | 13.34 | 12.91 | 13.00 | 56,508 | -0.11(-0.86%) |
Oct 04, 2012 | 13.01 | 13.12 | 12.83 | 13.11 | 63,127 | +0.13(+0.98%) |
Oct 03, 2012 | 12.86 | 13.16 | 12.86 | 12.98 | 28,557 | +0.06(+0.46%) |
Oct 02, 2012 | 12.96 | 13.01 | 12.80 | 12.92 | 29,740 | +0.04(+0.29%) |
Oct 01, 2012 | 12.55 | 12.94 | 12.55 | 12.89 | 92,133 | +0.37(+2.99%) |
Sep 28, 2012 | 12.64 | 12.64 | 12.45 | 12.51 | 199,298 | -0.20(-1.59%) |
Sep 27, 2012 | 12.78 | 12.78 | 12.62 | 12.71 | 38,924 | -0.07(-0.58%) |
Sep 26, 2012 | 12.83 | 12.91 | 12.71 | 12.79 | 32,670 | -0.04(-0.35%) |
Sep 25, 2012 | 12.90 | 12.91 | 12.81 | 12.83 | 142,465 | -0.04(-0.29%) |
Sep 24, 2012 | 12.81 | 12.91 | 12.80 | 12.87 | 35,817 | +0.06(+0.47%) |
Sep 21, 2012 | 12.98 | 12.98 | 12.72 | 12.81 | 232,442 | -0.03(-0.23%) |
Sep 20, 2012 | 12.79 | 12.88 | 12.72 | 12.84 | 16,693 | +0.03(+0.23%) |
Sep 19, 2012 | 12.91 | 12.99 | 12.79 | 12.81 | 39,578 | -0.13(-0.98%) |
Sep 18, 2012 | 12.90 | 12.95 | 12.86 | 12.94 | 36,603 | -0.01(-0.06%) |
Sep 17, 2012 | 12.98 | 13.10 | 12.75 | 12.95 | 100,773 | -0.10(-0.80%) |
Sep 14, 2012 | 13.10 | 13.10 | 12.87 | 13.05 | 246,340 | -0.04(-0.34%) |
Sep 13, 2012 | 13.06 | 13.40 | 12.92 | 13.10 | 91,174 | -0.03(-0.23%) |
Sep 12, 2012 | 13.21 | 13.24 | 12.96 | 13.13 | 45,591 | -0.01(-0.06%) |
Sep 11, 2012 | 12.91 | 13.22 | 12.89 | 13.13 | 74,410 | +0.20(+1.56%) |
Sep 10, 2012 | 12.83 | 13.01 | 12.79 | 12.93 | 60,034 | +0.10(+0.76%) |
Sep 07, 2012 | 12.97 | 12.97 | 12.77 | 12.83 | 73,009 | -0.04(-0.29%) |
Sep 06, 2012 | 12.83 | 12.92 | 12.80 | 12.87 | 402,862 | +0.04(+0.29%) |
Sep 05, 2012 | 12.83 | 13.07 | 12.79 | 12.83 | 94,065 | +0.00(+0.00%) |
Sep 04, 2012 | 12.77 | 12.89 | 12.76 | 12.83 | 48,160 | +0.08(+0.65%) |
Aug 31, 2012 | 12.80 | 12.81 | 12.72 | 12.75 | 103,042 | +0.03(+0.24%) |
Aug 30, 2012 | 12.83 | 12.90 | 12.72 | 12.72 | 21,414 | -0.13(-1.05%) |
Aug 29, 2012 | 12.87 | 12.91 | 12.80 | 12.86 | 50,542 | +0.02(+0.12%) |
Aug 27, 2012 | 12.89 | 12.91 | 12.80 | 12.84 | 14,534 | -0.04(-0.35%) |
Aug 24, 2012 | 12.75 | 12.91 | 12.74 | 12.89 | 15,741 | +0.09(+0.70%) |
Aug 23, 2012 | 12.86 | 12.86 | 12.73 | 12.80 | 16,517 | -0.04(-0.35%) |
Aug 22, 2012 | 12.96 | 12.96 | 12.75 | 12.84 | 34,824 | -0.18(-1.38%) |
Aug 21, 2012 | 12.98 | 13.13 | 12.95 | 13.02 | 34,847 | +0.04(+0.29%) |
Aug 20, 2012 | 13.00 | 13.00 | 12.86 | 12.98 | 29,126 | -0.10(-0.80%) |
Aug 17, 2012 | 12.88 | 13.10 | 12.88 | 13.09 | 66,619 | +0.18(+1.39%) |
Aug 16, 2012 | 12.91 | 12.95 | 12.72 | 12.91 | 56,914 | +0.00(+0.00%) |
Aug 15, 2012 | 12.77 | 12.91 | 12.77 | 12.91 | 20,921 | +0.07(+0.58%) |
Aug 14, 2012 | 12.92 | 12.98 | 12.74 | 12.83 | 25,986 | -0.15(-1.15%) |
Aug 13, 2012 | 12.98 | 13.10 | 12.73 | 12.98 | 83,025 | +0.00(+0.00%) |
Aug 10, 2012 | 12.88 | 13.29 | 12.77 | 12.98 | 127,953 | +0.06(+0.46%) |
Aug 09, 2012 | 13.10 | 13.10 | 12.90 | 12.92 | 31,056 | -0.13(-1.03%) |
Aug 08, 2012 | 13.25 | 13.25 | 13.01 | 13.06 | 28,134 | -0.19(-1.47%) |
Aug 07, 2012 | 13.36 | 13.36 | 13.13 | 13.25 | 44,415 | -0.05(-0.39%) |
Aug 06, 2012 | 13.36 | 13.45 | 13.26 | 13.31 | 45,112 | -0.07(-0.56%) |
Aug 03, 2012 | 13.01 | 13.47 | 13.01 | 13.38 | 71,579 | +0.44(+3.41%) |
Aug 02, 2012 | 12.66 | 13.05 | 12.66 | 12.94 | 53,867 | +0.25(+2.01%) |
Aug 01, 2012 | 13.31 | 13.36 | 12.62 | 12.69 | 97,155 | -0.60(-4.51%) |
Jul 31, 2012 | 13.29 | 13.61 | 13.24 | 13.28 | 91,540 | -0.03(-0.23%) |
Jul 30, 2012 | 13.47 | 13.47 | 13.31 | 13.31 | 56,157 | -0.16(-1.17%) |
Jul 27, 2012 | 13.40 | 13.57 | 13.28 | 13.47 | 130,473 | +0.10(+0.73%) |
Jul 26, 2012 | 12.98 | 13.40 | 12.86 | 13.37 | 72,742 | +0.60(+4.69%) |
Jul 25, 2012 | 12.92 | 13.10 | 12.75 | 12.77 | 83,547 | -0.02(-0.18%) |
Jul 24, 2012 | 12.86 | 13.10 | 12.67 | 12.80 | 306,198 | +0.04(+0.29%) |
Jul 23, 2012 | 12.80 | 12.89 | 12.66 | 12.76 | 60,560 | -0.19(-1.50%) |
Jul 20, 2012 | 12.89 | 13.05 | 12.85 | 12.95 | 48,706 | +0.00(+0.00%) |
Jul 19, 2012 | 13.01 | 13.05 | 12.90 | 12.95 | 30,945 | +0.01(+0.12%) |
Jul 18, 2012 | 12.71 | 13.01 | 12.71 | 12.94 | 39,997 | +0.19(+1.47%) |
Jul 17, 2012 | 12.74 | 12.95 | 12.58 | 12.75 | 33,581 | +0.06(+0.47%) |
Jul 16, 2012 | 12.70 | 12.80 | 12.47 | 12.69 | 16,144 | +0.00(+0.00%) |
Jul 13, 2012 | 12.63 | 12.83 | 12.63 | 12.69 | 30,695 | +0.11(+0.89%) |
Jul 12, 2012 | 12.58 | 12.74 | 12.41 | 12.58 | 29,860 | -0.05(-0.41%) |
Jul 11, 2012 | 12.39 | 12.72 | 12.38 | 12.63 | 78,269 | +0.22(+1.75%) |
Jul 10, 2012 | 12.29 | 12.56 | 12.29 | 12.42 | 23,989 | +0.05(+0.42%) |
Jul 09, 2012 | 11.98 | 12.40 | 11.98 | 12.36 | 71,736 | +0.32(+2.67%) |
Jul 06, 2012 | 11.76 | 12.24 | 11.76 | 12.04 | 33,508 | +0.13(+1.13%) |
Jul 05, 2012 | 12.30 | 12.34 | 11.83 | 11.91 | 45,757 | -0.36(-2.93%) |
Jul 03, 2012 | 12.31 | 12.31 | 12.09 | 12.27 | 23,664 | +0.04(+0.37%) |
Jul 02, 2012 | 11.85 | 12.31 | 11.77 | 12.22 | 89,521 | +0.43(+3.68%) |
Jun 29, 2012 | 11.79 | 12.06 | 11.74 | 11.79 | 189,696 | +0.05(+0.45%) |
Jun 28, 2012 | 11.68 | 11.76 | 11.50 | 11.73 | 25,762 | -0.03(-0.25%) |
Jun 27, 2012 | 11.75 | 11.93 | 11.69 | 11.76 | 23,266 | +0.04(+0.32%) |
Jun 26, 2012 | 11.79 | 11.84 | 11.72 | 11.73 | 19,176 | -0.05(-0.44%) |
Jun 25, 2012 | 11.65 | 11.82 | 11.61 | 11.78 | 40,503 | -0.01(-0.06%) |
Jun 22, 2012 | 11.66 | 11.80 | 11.53 | 11.79 | 154,703 | +0.22(+1.94%) |
Jun 21, 2012 | 11.76 | 11.81 | 11.51 | 11.56 | 52,602 | -0.23(-1.97%) |
Jun 20, 2012 | 11.86 | 11.88 | 11.68 | 11.79 | 43,044 | -0.13(-1.07%) |
Jun 19, 2012 | 11.87 | 11.99 | 11.83 | 11.92 | 48,214 | +0.13(+1.14%) |
Jun 18, 2012 | 11.78 | 11.94 | 11.78 | 11.79 | 43,484 | -0.13(-1.13%) |
Jun 15, 2012 | 11.97 | 12.03 | 11.84 | 11.92 | 87,924 | -0.05(-0.44%) |
Jun 14, 2012 | 11.89 | 12.09 | 11.85 | 11.97 | 49,534 | +0.07(+0.63%) |
Jun 13, 2012 | 11.87 | 12.16 | 11.70 | 11.90 | 58,820 | +0.04(+0.38%) |
Jun 12, 2012 | 11.73 | 11.86 | 11.55 | 11.85 | 28,450 | +0.22(+1.93%) |
Jun 11, 2012 | 12.05 | 12.15 | 11.63 | 11.63 | 161,344 | -0.37(-3.12%) |
Jun 08, 2012 | 12.00 | 12.05 | 11.91 | 12.00 | 71,273 | +0.01(+0.06%) |
Jun 07, 2012 | 12.15 | 12.16 | 11.97 | 12.00 | 80,634 | -0.05(-0.43%) |
Jun 06, 2012 | 12.11 | 12.16 | 11.98 | 12.05 | 80,636 | +0.01(+0.06%) |
Jun 05, 2012 | 12.00 | 12.12 | 11.98 | 12.04 | 47,804 | +0.01(+0.12%) |
Jun 04, 2012 | 12.05 | 12.12 | 11.97 | 12.03 | 74,451 | +0.07(+0.56%) |
Jun 01, 2012 | 11.82 | 12.05 | 11.82 | 11.96 | 75,960 | -0.04(-0.37%) |
May 31, 2012 | 12.05 | 12.09 | 11.97 | 12.00 | 89,060 | -0.02(-0.19%) |
May 30, 2012 | 11.97 | 12.12 | 11.97 | 12.03 | 36,545 | -0.01(-0.06%) |
May 29, 2012 | 12.05 | 12.12 | 11.97 | 12.03 | 87,177 | +0.04(+0.37%) |
May 25, 2012 | 12.05 | 12.09 | 11.98 | 11.99 | 34,131 | -0.05(-0.43%) |
May 24, 2012 | 12.02 | 12.16 | 11.98 | 12.04 | 51,373 | +0.03(+0.25%) |
May 23, 2012 | 11.97 | 12.08 | 11.97 | 12.01 | 212,669 | +0.02(+0.19%) |
May 22, 2012 | 12.04 | 12.19 | 11.97 | 11.99 | 76,984 | -0.04(-0.31%) |
May 21, 2012 | 12.06 | 12.09 | 11.98 | 12.03 | 49,432 | +0.04(+0.31%) |
May 18, 2012 | 11.97 | 12.09 | 11.97 | 11.99 | 48,421 | +0.02(+0.13%) |
May 17, 2012 | 12.05 | 12.11 | 11.91 | 11.97 | 62,931 | -0.10(-0.87%) |
May 16, 2012 | 12.15 | 12.24 | 12.05 | 12.08 | 27,026 | -0.07(-0.55%) |
May 15, 2012 | 12.17 | 12.43 | 12.10 | 12.15 | 26,058 | -0.06(-0.49%) |
May 14, 2012 | 12.10 | 12.33 | 12.10 | 12.21 | 23,644 | -0.07(-0.61%) |
May 11, 2012 | 12.02 | 12.36 | 12.02 | 12.28 | 46,985 | +0.22(+1.80%) |
May 10, 2012 | 12.34 | 12.44 | 11.98 | 12.06 | 56,042 | -0.16(-1.29%) |
May 09, 2012 | 12.15 | 12.43 | 12.15 | 12.22 | 44,262 | -0.10(-0.79%) |
May 08, 2012 | 12.21 | 12.51 | 12.21 | 12.32 | 67,207 | -0.01(-0.12%) |
May 07, 2012 | 12.37 | 12.39 | 12.26 | 12.33 | 45,678 | -0.03(-0.24%) |
May 04, 2012 | 12.64 | 12.65 | 12.35 | 12.36 | 49,808 | -0.34(-2.71%) |
May 03, 2012 | 12.91 | 12.91 | 12.57 | 12.71 | 52,756 | -0.19(-1.51%) |
May 02, 2012 | 13.04 | 13.28 | 12.70 | 12.90 | 352,789 | -0.26(-1.99%) |