Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.32 | 14.42 | 14.32 | 14.42 | 0 | +0.17(+1.21%) |
Apr 29, 2013 | 14.27 | 14.39 | 14.23 | 14.25 | 26,481 | +0.17(+1.20%) |
Apr 26, 2013 | 14.10 | 14.10 | 14.03 | 14.08 | 2,347 | -0.01(-0.04%) |
Apr 25, 2013 | 13.83 | 14.09 | 13.83 | 14.08 | 2,414 | +0.25(+1.80%) |
Apr 24, 2013 | 13.65 | 13.83 | 13.64 | 13.83 | 0 | +0.13(+0.98%) |
Apr 23, 2013 | 13.48 | 13.70 | 13.48 | 13.70 | 2,011 | +0.24(+1.79%) |
Apr 22, 2013 | 13.46 | 13.46 | 13.34 | 13.46 | 1,053 | +0.12(+0.87%) |
Apr 19, 2013 | 13.36 | 13.36 | 13.34 | 13.34 | 616 | +0.08(+0.59%) |
Apr 18, 2013 | 13.23 | 13.32 | 13.23 | 13.27 | 1,037 | -0.19(-1.45%) |
Apr 17, 2013 | 13.41 | 13.50 | 13.30 | 13.46 | 8,969 | -0.04(-0.29%) |
Apr 16, 2013 | 13.43 | 13.52 | 13.39 | 13.50 | 2,075 | +0.28(+2.13%) |
Apr 15, 2013 | 13.61 | 13.61 | 13.22 | 13.22 | 3,408 | -0.45(-3.32%) |
Apr 12, 2013 | 13.52 | 13.68 | 13.45 | 13.67 | 1,705 | +0.03(+0.20%) |
Apr 11, 2013 | 13.54 | 13.69 | 13.54 | 13.65 | 6,096 | +0.08(+0.57%) |
Apr 10, 2013 | 13.43 | 13.57 | 13.41 | 13.57 | 5,651 | +0.27(+2.02%) |
Apr 09, 2013 | 13.30 | 13.30 | 13.30 | 13.30 | 513 | +0.10(+0.72%) |
Apr 08, 2013 | 13.24 | 13.24 | 13.20 | 13.20 | 472 | -0.01(-0.08%) |
Apr 05, 2013 | 13.06 | 13.22 | 13.05 | 13.21 | 1,124 | -0.02(-0.18%) |
Apr 04, 2013 | 13.14 | 13.24 | 13.14 | 13.24 | 37,190 | +0.13(+0.96%) |
Apr 03, 2013 | 13.21 | 13.29 | 13.09 | 13.11 | 8,617 | -0.12(-0.88%) |
Apr 02, 2013 | 13.29 | 13.30 | 13.23 | 13.23 | 45,779 | +0.02(+0.15%) |
Apr 01, 2013 | 13.37 | 13.37 | 13.20 | 13.21 | 2,947 | -0.23(-1.71%) |
Mar 28, 2013 | 13.46 | 13.51 | 13.44 | 13.44 | 1,685 | -0.09(-0.67%) |
Mar 27, 2013 | 13.35 | 13.53 | 13.35 | 13.53 | 1,294 | +0.05(+0.36%) |
Mar 26, 2013 | 13.48 | 13.48 | 13.48 | 13.48 | 1,027 | -0.02(-0.14%) |
Mar 25, 2013 | 13.63 | 13.63 | 13.43 | 13.50 | 1,952 | -0.07(-0.50%) |
Mar 22, 2013 | 13.50 | 13.61 | 13.50 | 13.57 | 6,200 | +0.10(+0.72%) |
Mar 21, 2013 | 13.38 | 13.47 | 13.38 | 13.47 | 1,130 | +0.05(+0.36%) |
Mar 20, 2013 | 13.37 | 13.45 | 13.37 | 13.42 | 2,368 | +0.14(+1.03%) |
Mar 19, 2013 | 13.56 | 13.56 | 13.24 | 13.29 | 6,318 | -0.22(-1.66%) |
Mar 18, 2013 | 13.39 | 13.51 | 13.29 | 13.51 | 10,385 | -0.15(-1.07%) |
Mar 15, 2013 | 13.70 | 13.73 | 13.65 | 13.65 | 1,438 | -0.11(-0.78%) |
Mar 14, 2013 | 13.83 | 13.83 | 13.67 | 13.76 | 13,969 | +0.02(+0.14%) |
Mar 13, 2013 | 13.60 | 13.76 | 13.59 | 13.74 | 12,412 | +0.04(+0.28%) |
Mar 12, 2013 | 13.92 | 13.92 | 13.65 | 13.70 | 3,480 | -0.22(-1.61%) |
Mar 11, 2013 | 13.82 | 13.95 | 13.82 | 13.93 | 2,727 | -0.05(-0.35%) |
Mar 08, 2013 | 13.94 | 13.98 | 13.84 | 13.98 | 3,443 | +0.24(+1.77%) |
Mar 07, 2013 | 13.63 | 13.73 | 13.63 | 13.73 | 3,056 | +0.12(+0.86%) |
Mar 06, 2013 | 13.82 | 13.82 | 13.62 | 13.62 | 5,306 | -0.29(-2.10%) |
Mar 05, 2013 | 13.82 | 13.91 | 13.72 | 13.91 | 5,552 | +0.12(+0.85%) |
Mar 04, 2013 | 13.59 | 13.79 | 13.59 | 13.79 | 16,381 | +0.11(+0.78%) |
Mar 01, 2013 | 13.50 | 13.68 | 13.50 | 13.68 | 3,678 | +0.16(+1.15%) |
Feb 28, 2013 | 13.62 | 13.66 | 13.53 | 13.53 | 5,506 | -0.41(-2.93%) |
Feb 27, 2013 | 13.59 | 13.95 | 13.59 | 13.94 | 5,444 | +0.36(+2.65%) |
Feb 26, 2013 | 13.56 | 13.74 | 13.49 | 13.58 | 3,376 | +0.03(+0.21%) |
Feb 22, 2013 | 13.75 | 13.75 | 13.48 | 13.55 | 2,817 | +0.05(+0.36%) |
Feb 21, 2013 | 13.76 | 13.76 | 13.40 | 13.50 | 8,255 | -0.23(-1.70%) |
Feb 20, 2013 | 13.98 | 14.02 | 13.73 | 13.73 | 4,613 | -0.15(-1.05%) |
Feb 19, 2013 | 14.10 | 14.10 | 13.87 | 13.88 | 11,175 | -0.07(-0.49%) |
Feb 15, 2013 | 14.08 | 14.08 | 13.95 | 13.95 | 2,178 | -0.09(-0.62%) |
Feb 14, 2013 | 13.82 | 14.03 | 13.82 | 14.03 | 4,726 | +0.28(+2.05%) |
Feb 13, 2013 | 13.76 | 13.79 | 13.63 | 13.75 | 6,362 | -0.07(-0.49%) |
Feb 12, 2013 | 13.97 | 13.97 | 13.81 | 13.82 | 2,835 | -0.20(-1.46%) |
Feb 11, 2013 | 13.87 | 14.02 | 13.83 | 14.02 | 12,980 | +0.18(+1.27%) |
Feb 08, 2013 | 13.66 | 13.92 | 13.66 | 13.85 | 22,745 | +0.36(+2.67%) |
Feb 07, 2013 | 13.63 | 13.63 | 13.46 | 13.49 | 4,376 | -0.13(-0.93%) |
Feb 06, 2013 | 13.30 | 13.63 | 13.30 | 13.62 | 28,702 | +0.42(+3.17%) |
Feb 04, 2013 | 13.51 | 13.51 | 13.17 | 13.20 | 16,243 | -0.42(-3.07%) |
Feb 01, 2013 | 13.62 | 13.65 | 13.55 | 13.62 | 14,066 | +0.01(+0.06%) |
Jan 31, 2013 | 13.55 | 13.61 | 13.44 | 13.61 | 27,697 | -0.01(-0.06%) |
Jan 30, 2013 | 13.54 | 13.72 | 13.54 | 13.62 | 77,055 | +0.08(+0.57%) |
Jan 29, 2013 | 13.82 | 13.82 | 13.54 | 13.54 | 10,682 | -0.24(-1.77%) |
Jan 28, 2013 | 13.58 | 13.79 | 13.58 | 13.78 | 3,970 | +0.20(+1.51%) |
Jan 25, 2013 | 13.62 | 13.62 | 13.49 | 13.58 | 8,037 | +0.09(+0.65%) |
Jan 24, 2013 | 13.56 | 13.62 | 13.49 | 13.49 | 11,610 | -0.06(-0.43%) |
Jan 23, 2013 | 13.41 | 13.58 | 13.35 | 13.55 | 5,297 | +0.24(+1.83%) |
Jan 22, 2013 | 13.29 | 13.37 | 13.28 | 13.30 | 8,510 | +0.05(+0.37%) |
Jan 18, 2013 | 13.29 | 13.32 | 13.22 | 13.26 | 3,559 | -0.03(-0.22%) |
Jan 17, 2013 | 13.33 | 13.33 | 13.28 | 13.29 | 3,452 | -0.01(-0.07%) |
Jan 16, 2013 | 13.45 | 13.45 | 13.29 | 13.29 | 1,828 | -0.14(-1.01%) |
Jan 15, 2013 | 13.50 | 13.52 | 13.40 | 13.43 | 1,831 | -0.10(-0.72%) |
Jan 14, 2013 | 13.63 | 13.63 | 13.36 | 13.53 | 6,865 | +0.06(+0.43%) |
Jan 11, 2013 | 13.42 | 13.49 | 13.41 | 13.47 | 5,635 | +0.10(+0.73%) |
Jan 10, 2013 | 13.20 | 13.38 | 13.16 | 13.37 | 2,533 | +0.29(+2.23%) |
Jan 09, 2013 | 13.08 | 13.12 | 13.04 | 13.08 | 4,080 | +0.09(+0.67%) |
Jan 08, 2013 | 13.21 | 13.21 | 12.99 | 12.99 | 2,151 | -0.15(-1.17%) |
Jan 07, 2013 | 12.97 | 13.21 | 12.97 | 13.15 | 2,277 | +0.06(+0.43%) |
Jan 04, 2013 | 12.86 | 13.11 | 12.84 | 13.09 | 6,981 | +0.15(+1.13%) |
Jan 03, 2013 | 12.81 | 12.97 | 12.81 | 12.94 | 5,585 | +0.11(+0.83%) |
Jan 02, 2013 | 12.75 | 12.84 | 12.74 | 12.84 | 11,969 | +0.24(+1.93%) |
Dec 31, 2012 | 12.17 | 12.59 | 12.17 | 12.59 | 14,191 | +0.26(+2.13%) |
Dec 28, 2012 | 12.33 | 12.37 | 12.26 | 12.33 | 6,385 | -0.07(-0.55%) |
Dec 27, 2012 | 12.56 | 12.56 | 12.27 | 12.40 | 11,971 | -0.22(-1.77%) |
Dec 26, 2012 | 12.54 | 12.65 | 12.54 | 12.62 | 3,698 | -0.04(-0.31%) |
Dec 24, 2012 | 12.52 | 12.66 | 12.15 | 12.66 | 1,633 | +0.07(+0.54%) |
Dec 21, 2012 | 12.63 | 12.65 | 12.53 | 12.59 | 4,140 | -0.13(-0.99%) |
Dec 20, 2012 | 12.69 | 12.75 | 12.69 | 12.72 | 20,986 | -0.01(-0.08%) |
Dec 19, 2012 | 12.84 | 12.84 | 12.73 | 12.73 | 10,445 | -0.07(-0.53%) |
Dec 18, 2012 | 12.66 | 12.80 | 12.65 | 12.80 | 7,852 | +0.21(+1.70%) |
Dec 17, 2012 | 12.48 | 12.58 | 12.37 | 12.58 | 13,613 | +0.15(+1.24%) |
Dec 14, 2012 | 12.52 | 12.55 | 12.43 | 12.43 | 4,418 | -0.10(-0.77%) |
Dec 13, 2012 | 12.57 | 12.62 | 12.52 | 12.53 | 2,671 | -0.03(-0.23%) |
Dec 12, 2012 | 12.48 | 12.57 | 12.48 | 12.56 | 2,709 | +0.06(+0.47%) |
Dec 11, 2012 | 12.31 | 12.55 | 12.31 | 12.50 | 9,774 | +0.15(+1.18%) |
Dec 10, 2012 | 12.25 | 12.36 | 12.25 | 12.35 | 2,532 | +0.19(+1.58%) |
Dec 07, 2012 | 12.16 | 12.20 | 12.16 | 12.16 | 1,004 | +0.00(+0.02%) |
Dec 06, 2012 | 12.17 | 12.29 | 12.13 | 12.16 | 11,029 | -0.08(-0.68%) |
Dec 05, 2012 | 12.19 | 12.26 | 12.18 | 12.24 | 5,820 | +0.10(+0.85%) |
Dec 04, 2012 | 12.32 | 12.45 | 12.14 | 12.14 | 1,027 | -0.44(-3.48%) |
Nov 30, 2012 | 12.56 | 12.57 | 12.49 | 12.57 | 5,077 | -0.05(-0.39%) |
Nov 29, 2012 | 12.44 | 12.62 | 12.43 | 12.62 | 4,597 | +0.18(+1.49%) |
Nov 28, 2012 | 12.15 | 12.44 | 12.15 | 12.44 | 2,966 | +0.22(+1.80%) |
Nov 27, 2012 | 12.20 | 12.22 | 12.19 | 12.22 | 1,387 | -0.02(-0.14%) |
Nov 26, 2012 | 12.17 | 12.29 | 12.08 | 12.24 | 3,904 | +0.12(+0.98%) |
Nov 23, 2012 | 12.11 | 12.12 | 12.11 | 12.12 | 410 | +0.03(+0.24%) |
Nov 21, 2012 | 11.96 | 12.11 | 11.92 | 12.09 | 2,979 | +0.19(+1.64%) |
Nov 20, 2012 | 11.85 | 12.02 | 11.85 | 11.89 | 2,409 | +0.07(+0.58%) |
Nov 19, 2012 | 11.75 | 11.85 | 11.75 | 11.83 | 9,575 | +0.29(+2.53%) |
Nov 16, 2012 | 11.57 | 11.64 | 11.49 | 11.53 | 10,451 | -0.15(-1.25%) |
Nov 15, 2012 | 11.63 | 11.68 | 11.55 | 11.68 | 13,398 | -0.02(-0.17%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.70 | 11.70 | 4,017 | +0.00(+0.00%) |
Nov 13, 2012 | 11.70 | 11.78 | 11.70 | 11.70 | 11,481 | -0.05(-0.41%) |
Nov 12, 2012 | 11.69 | 11.78 | 11.55 | 11.75 | 3,745 | +0.08(+0.67%) |
Nov 09, 2012 | 11.86 | 11.86 | 11.67 | 11.67 | 10,335 | -0.32(-2.68%) |
Nov 08, 2012 | 12.34 | 12.34 | 11.99 | 11.99 | 8,977 | -0.20(-1.68%) |
Nov 07, 2012 | 12.26 | 12.26 | 12.13 | 12.20 | 2,030 | -0.19(-1.57%) |
Nov 06, 2012 | 12.43 | 12.43 | 12.39 | 12.39 | 1,438 | -0.12(-0.93%) |
Nov 05, 2012 | 12.37 | 12.53 | 12.35 | 12.51 | 3,509 | +0.22(+1.82%) |
Nov 02, 2012 | 12.48 | 12.48 | 12.28 | 12.28 | 4,109 | -0.15(-1.17%) |
Nov 01, 2012 | 12.30 | 12.56 | 12.30 | 12.43 | 11,708 | +0.09(+0.71%) |
Oct 31, 2012 | 12.33 | 12.36 | 12.26 | 12.34 | 10,210 | -0.04(-0.32%) |
Oct 26, 2012 | 12.38 | 12.38 | 12.38 | 12.38 | 719 | -0.18(-1.39%) |
Oct 25, 2012 | 12.64 | 12.76 | 12.55 | 12.56 | 5,364 | -0.01(-0.08%) |
Oct 24, 2012 | 12.57 | 12.92 | 12.54 | 12.56 | 13,476 | +0.28(+2.30%) |
Oct 23, 2012 | 12.14 | 12.31 | 12.10 | 12.28 | 6,321 | -0.05(-0.39%) |
Oct 19, 2012 | 12.31 | 12.46 | 12.27 | 12.33 | 8,682 | -0.18(-1.40%) |
Oct 18, 2012 | 12.69 | 12.75 | 12.42 | 12.51 | 6,093 | -0.31(-2.43%) |
Oct 17, 2012 | 12.80 | 12.90 | 12.79 | 12.82 | 3,621 | +0.06(+0.46%) |
Oct 16, 2012 | 12.68 | 12.76 | 12.68 | 12.76 | 1,438 | +0.12(+0.92%) |
Oct 15, 2012 | 12.75 | 12.75 | 12.56 | 12.64 | 4,112 | -0.11(-0.84%) |
Oct 12, 2012 | 12.85 | 12.85 | 12.75 | 12.75 | 3,082 | -0.21(-1.65%) |
Oct 11, 2012 | 12.85 | 12.96 | 12.85 | 12.96 | 1,957 | +0.14(+1.06%) |
Oct 10, 2012 | 12.85 | 12.88 | 12.70 | 12.83 | 74,059 | -0.13(-0.98%) |
Oct 09, 2012 | 13.13 | 13.13 | 12.90 | 12.95 | 10,932 | -0.21(-1.63%) |
Oct 08, 2012 | 13.17 | 13.22 | 13.15 | 13.17 | 5,738 | -0.08(-0.59%) |
Oct 05, 2012 | 13.49 | 13.49 | 13.23 | 13.25 | 3,227 | -0.25(-1.87%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.37 | 13.50 | 3,703 | +0.15(+1.10%) |
Oct 03, 2012 | 13.19 | 13.35 | 13.19 | 13.35 | 5,651 | +0.09(+0.65%) |
Oct 02, 2012 | 13.34 | 13.34 | 13.22 | 13.27 | 2,310 | -0.01(-0.07%) |
Oct 01, 2012 | 13.50 | 13.50 | 13.28 | 13.28 | 5,984 | -0.15(-1.09%) |
Sep 28, 2012 | 13.37 | 13.45 | 13.33 | 13.42 | 5,437 | +0.05(+0.36%) |
Sep 27, 2012 | 13.29 | 13.39 | 13.29 | 13.37 | 2,370 | +0.10(+0.73%) |
Sep 26, 2012 | 13.25 | 13.31 | 13.08 | 13.28 | 6,668 | +0.09(+0.66%) |
Sep 25, 2012 | 13.51 | 13.54 | 13.19 | 13.19 | 4,387 | -0.27(-2.03%) |
Sep 24, 2012 | 13.49 | 13.61 | 13.45 | 13.46 | 31,200 | -0.02(-0.14%) |
Sep 21, 2012 | 13.53 | 13.53 | 13.47 | 13.48 | 4,888 | -0.08(-0.57%) |
Sep 20, 2012 | 13.65 | 13.67 | 13.52 | 13.56 | 17,117 | -0.12(-0.85%) |
Sep 19, 2012 | 13.56 | 13.67 | 13.53 | 13.67 | 67,292 | +0.17(+1.22%) |
Sep 18, 2012 | 13.39 | 13.55 | 13.33 | 13.51 | 5,772 | +0.14(+1.02%) |
Sep 17, 2012 | 13.67 | 13.67 | 13.37 | 13.37 | 14,341 | -0.26(-1.87%) |
Sep 14, 2012 | 13.43 | 13.75 | 13.41 | 13.63 | 37,697 | +0.33(+2.51%) |
Sep 13, 2012 | 13.03 | 13.37 | 13.03 | 13.29 | 19,717 | +0.30(+2.32%) |
Sep 12, 2012 | 12.94 | 13.03 | 12.88 | 12.99 | 7,757 | +0.18(+1.44%) |
Sep 11, 2012 | 12.71 | 12.85 | 12.71 | 12.81 | 7,336 | +0.21(+1.70%) |
Sep 10, 2012 | 12.75 | 12.75 | 12.59 | 12.59 | 6,816 | -0.16(-1.22%) |
Sep 07, 2012 | 12.66 | 12.75 | 12.56 | 12.75 | 4,263 | +0.09(+0.69%) |
Sep 06, 2012 | 12.40 | 12.75 | 12.40 | 12.66 | 20,642 | +0.34(+2.76%) |
Sep 05, 2012 | 12.21 | 12.37 | 12.21 | 12.32 | 8,971 | +0.06(+0.48%) |
Sep 04, 2012 | 12.30 | 12.31 | 12.12 | 12.26 | 6,096 | +0.11(+0.88%) |
Aug 31, 2012 | 12.08 | 12.17 | 12.08 | 12.16 | 3,596 | +0.02(+0.16%) |
Aug 30, 2012 | 12.21 | 12.30 | 12.08 | 12.14 | 7,896 | -0.12(-0.95%) |
Aug 29, 2012 | 12.20 | 12.26 | 12.20 | 12.25 | 3,904 | +0.15(+1.21%) |
Aug 27, 2012 | 12.21 | 12.21 | 12.11 | 12.11 | 9,191 | -0.15(-1.19%) |
Aug 24, 2012 | 12.18 | 12.33 | 12.18 | 12.25 | 9,288 | +0.09(+0.72%) |
Aug 23, 2012 | 12.23 | 12.32 | 12.17 | 12.17 | 47,831 | -0.08(-0.64%) |
Aug 22, 2012 | 12.04 | 12.27 | 12.03 | 12.24 | 9,747 | +0.12(+0.96%) |
Aug 21, 2012 | 12.28 | 12.28 | 12.12 | 12.13 | 24,043 | -0.16(-1.27%) |
Aug 20, 2012 | 12.18 | 12.30 | 12.14 | 12.28 | 6,963 | +0.09(+0.72%) |
Aug 17, 2012 | 12.29 | 12.30 | 12.17 | 12.20 | 7,808 | -0.11(-0.87%) |
Aug 16, 2012 | 12.27 | 12.47 | 12.24 | 12.30 | 28,599 | +0.12(+0.96%) |
Aug 15, 2012 | 12.18 | 12.20 | 12.17 | 12.19 | 6,472 | +0.02(+0.16%) |
Aug 14, 2012 | 12.38 | 12.38 | 12.17 | 12.17 | 19,213 | -0.28(-2.27%) |
Aug 13, 2012 | 12.67 | 12.67 | 12.40 | 12.45 | 17,334 | -0.21(-1.69%) |
Aug 10, 2012 | 12.49 | 12.66 | 12.49 | 12.66 | 28,483 | +0.10(+0.77%) |
Aug 09, 2012 | 12.45 | 12.58 | 12.45 | 12.56 | 6,287 | +0.11(+0.86%) |
Aug 08, 2012 | 12.57 | 12.57 | 12.38 | 12.46 | 11,472 | -0.08(-0.62%) |
Aug 07, 2012 | 12.64 | 12.73 | 12.54 | 12.54 | 11,016 | +0.05(+0.39%) |
Aug 06, 2012 | 12.11 | 12.60 | 12.11 | 12.49 | 11,126 | +0.41(+3.38%) |
Aug 03, 2012 | 11.89 | 12.17 | 11.89 | 12.08 | 22,749 | +0.47(+4.02%) |
Aug 02, 2012 | 11.75 | 11.78 | 11.52 | 11.61 | 128,885 | -0.15(-1.24%) |
Aug 01, 2012 | 11.87 | 11.99 | 11.58 | 11.76 | 17,083 | -0.17(-1.39%) |
Jul 31, 2012 | 12.04 | 12.11 | 11.82 | 11.92 | 55,808 | -0.04(-0.33%) |
Jul 30, 2012 | 12.03 | 12.13 | 11.92 | 11.96 | 16,218 | -0.18(-1.44%) |
Jul 27, 2012 | 11.81 | 12.23 | 11.68 | 12.14 | 39,368 | +0.03(+0.24%) |
Jul 26, 2012 | 12.27 | 12.27 | 12.05 | 12.11 | 37,996 | -0.22(-1.82%) |
Jul 25, 2012 | 12.35 | 12.41 | 12.30 | 12.33 | 5,152 | -0.08(-0.63%) |
Jul 24, 2012 | 12.46 | 12.46 | 12.28 | 12.41 | 6,633 | -0.11(-0.86%) |
Jul 23, 2012 | 12.33 | 12.52 | 12.24 | 12.52 | 15,535 | -0.22(-1.76%) |
Jul 20, 2012 | 12.68 | 12.74 | 12.62 | 12.74 | 13,508 | -0.08(-0.61%) |
Jul 19, 2012 | 12.71 | 12.91 | 12.71 | 12.82 | 29,756 | +0.07(+0.53%) |
Jul 18, 2012 | 12.56 | 12.75 | 12.56 | 12.75 | 24,507 | +0.11(+0.85%) |
Jul 17, 2012 | 12.78 | 12.78 | 12.49 | 12.64 | 27,206 | -0.15(-1.14%) |
Jul 16, 2012 | 12.99 | 12.99 | 12.77 | 12.79 | 21,377 | -0.26(-2.01%) |
Jul 13, 2012 | 13.09 | 13.16 | 12.98 | 13.05 | 10,390 | +0.04(+0.30%) |
Jul 12, 2012 | 12.70 | 13.04 | 12.67 | 13.01 | 9,496 | +0.07(+0.53%) |
Jul 11, 2012 | 12.91 | 13.05 | 12.82 | 12.94 | 10,245 | -0.08(-0.60%) |
Jul 10, 2012 | 13.25 | 13.25 | 12.69 | 13.02 | 19,609 | -0.32(-2.41%) |
Jul 09, 2012 | 13.32 | 13.35 | 13.21 | 13.34 | 7,035 | -0.09(-0.70%) |
Jul 06, 2012 | 13.36 | 13.50 | 13.33 | 13.44 | 6,724 | -0.20(-1.45%) |
Jul 05, 2012 | 13.33 | 13.64 | 13.33 | 13.64 | 9,286 | +0.24(+1.82%) |
Jul 03, 2012 | 13.48 | 13.58 | 13.38 | 13.39 | 7,697 | +0.09(+0.66%) |
Jul 02, 2012 | 13.40 | 13.40 | 13.28 | 13.30 | 3,672 | -0.03(-0.24%) |
Jun 29, 2012 | 13.22 | 13.44 | 13.21 | 13.34 | 42,295 | +0.32(+2.49%) |
Jun 28, 2012 | 13.15 | 13.15 | 12.90 | 13.01 | 20,673 | -0.14(-1.04%) |
Jun 27, 2012 | 13.12 | 13.27 | 13.04 | 13.15 | 7,047 | +0.01(+0.07%) |
Jun 26, 2012 | 13.28 | 13.29 | 13.12 | 13.14 | 8,567 | +0.07(+0.52%) |
Jun 25, 2012 | 13.16 | 13.17 | 12.92 | 13.07 | 11,912 | -0.19(-1.47%) |
Jun 22, 2012 | 13.30 | 13.44 | 13.18 | 13.27 | 14,528 | +0.15(+1.15%) |
Jun 21, 2012 | 13.58 | 13.58 | 13.00 | 13.12 | 12,987 | -0.43(-3.20%) |
Jun 20, 2012 | 13.70 | 13.70 | 13.50 | 13.55 | 19,066 | -0.03(-0.23%) |
Jun 19, 2012 | 13.56 | 13.69 | 13.52 | 13.58 | 21,143 | +0.15(+1.10%) |
Jun 18, 2012 | 13.02 | 13.54 | 13.01 | 13.43 | 24,343 | +0.45(+3.45%) |
Jun 15, 2012 | 12.75 | 13.12 | 12.75 | 12.98 | 31,050 | +0.40(+3.20%) |
Jun 14, 2012 | 12.51 | 12.61 | 12.39 | 12.58 | 14,189 | +0.13(+1.06%) |
Jun 13, 2012 | 12.50 | 12.56 | 12.43 | 12.45 | 7,799 | -0.18(-1.42%) |
Jun 12, 2012 | 12.61 | 12.66 | 12.48 | 12.63 | 12,816 | -0.02(-0.17%) |
Jun 11, 2012 | 12.83 | 12.98 | 12.54 | 12.65 | 17,689 | -0.10(-0.79%) |
Jun 08, 2012 | 12.50 | 12.77 | 12.42 | 12.75 | 10,136 | +0.26(+2.04%) |
Jun 07, 2012 | 12.70 | 12.83 | 12.49 | 12.49 | 40,096 | -0.06(-0.48%) |
Jun 06, 2012 | 12.20 | 12.57 | 12.20 | 12.56 | 41,185 | +0.39(+3.20%) |
Jun 05, 2012 | 12.04 | 12.17 | 12.03 | 12.17 | 22,284 | +0.18(+1.54%) |
Jun 04, 2012 | 11.99 | 12.11 | 11.84 | 11.98 | 44,540 | +0.00(+0.00%) |
Jun 01, 2012 | 12.20 | 12.37 | 11.94 | 11.98 | 57,855 | -0.62(-4.94%) |
May 31, 2012 | 12.58 | 12.65 | 12.33 | 12.60 | 59,393 | -0.01(-0.08%) |
May 30, 2012 | 12.80 | 12.80 | 12.56 | 12.61 | 39,495 | -0.29(-2.26%) |
May 29, 2012 | 13.00 | 13.02 | 12.82 | 12.91 | 34,326 | -0.07(-0.53%) |
May 25, 2012 | 13.18 | 13.18 | 12.89 | 12.97 | 83,269 | -0.13(-0.97%) |
May 24, 2012 | 13.34 | 13.34 | 13.02 | 13.10 | 37,045 | -0.08(-0.59%) |
May 23, 2012 | 12.93 | 13.19 | 12.84 | 13.18 | 60,581 | +0.15(+1.12%) |
May 22, 2012 | 13.18 | 13.37 | 12.97 | 13.03 | 93,552 | -0.10(-0.77%) |
May 21, 2012 | 12.85 | 13.27 | 12.49 | 13.13 | 154,637 | +0.23(+1.77%) |
May 18, 2012 | 14.00 | 14.00 | 12.88 | 12.91 | 422,774 | -0.93(-6.75%) |
May 17, 2012 | 14.26 | 14.27 | 13.79 | 13.84 | 286,871 | -0.25(-1.80%) |
May 16, 2012 | 14.02 | 14.26 | 13.94 | 14.09 | 211,386 | +0.19(+1.40%) |
May 15, 2012 | 14.03 | 14.13 | 13.80 | 13.90 | 172,410 | +0.18(+1.28%) |
May 14, 2012 | 13.65 | 13.82 | 13.52 | 13.72 | 58,826 | -0.02(-0.14%) |
May 11, 2012 | 13.84 | 13.96 | 13.64 | 13.74 | 50,891 | -0.23(-1.67%) |
May 10, 2012 | 14.15 | 14.15 | 13.97 | 13.98 | 48,032 | +0.05(+0.35%) |
May 09, 2012 | 13.95 | 14.10 | 13.72 | 13.93 | 52,863 | -0.23(-1.65%) |
May 08, 2012 | 14.26 | 14.26 | 13.77 | 14.16 | 47,516 | -0.10(-0.68%) |
May 07, 2012 | 14.61 | 14.61 | 14.24 | 14.26 | 123,013 | -0.64(-4.27%) |
May 04, 2012 | 14.96 | 14.98 | 14.83 | 14.89 | 65,346 | +0.01(+0.09%) |
May 03, 2012 | 15.09 | 15.09 | 14.75 | 14.88 | 49,322 | -0.14(-0.91%) |
May 02, 2012 | 14.87 | 15.03 | 14.86 | 15.02 | 17,562 | +0.15(+0.98%) |