Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.69 | 12.69 | 12.65 | 12.69 | 0 | +0.05(+0.36%) |
Apr 29, 2013 | 12.69 | 12.85 | 12.65 | 12.65 | 6,241 | -0.01(-0.07%) |
Apr 26, 2013 | 12.33 | 12.86 | 12.33 | 12.65 | 6,800 | +0.32(+2.57%) |
Apr 25, 2013 | 12.51 | 12.69 | 12.33 | 12.34 | 9,873 | +0.02(+0.15%) |
Apr 24, 2013 | 12.34 | 12.34 | 12.32 | 12.32 | 0 | -0.14(-1.09%) |
Apr 23, 2013 | 12.30 | 12.88 | 12.30 | 12.46 | 882 | +0.10(+0.81%) |
Apr 22, 2013 | 12.35 | 12.36 | 12.31 | 12.36 | 326 | +0.05(+0.44%) |
Apr 19, 2013 | 13.00 | 13.00 | 12.26 | 12.30 | 870 | -0.01(-0.07%) |
Apr 18, 2013 | 12.02 | 12.78 | 12.02 | 12.31 | 1,033 | -0.07(-0.59%) |
Apr 17, 2013 | 12.09 | 12.90 | 12.09 | 12.38 | 3,839 | +0.14(+1.18%) |
Apr 16, 2013 | 12.19 | 12.42 | 11.73 | 12.24 | 11,076 | +0.13(+1.05%) |
Apr 15, 2013 | 12.98 | 12.98 | 11.89 | 12.11 | 5,937 | -0.77(-5.98%) |
Apr 12, 2013 | 13.01 | 13.01 | 12.46 | 12.88 | 1,765 | -0.13(-0.98%) |
Apr 11, 2013 | 12.97 | 13.01 | 12.88 | 13.01 | 2,474 | +0.12(+0.91%) |
Apr 10, 2013 | 12.96 | 13.01 | 12.53 | 12.89 | 2,220 | -0.12(-0.91%) |
Apr 09, 2013 | 12.77 | 13.01 | 12.77 | 13.01 | 2,323 | +0.14(+1.06%) |
Apr 08, 2013 | 12.84 | 13.01 | 12.51 | 12.87 | 1,302 | -0.05(-0.35%) |
Apr 05, 2013 | 12.77 | 13.01 | 12.60 | 12.92 | 882 | +0.18(+1.42%) |
Apr 04, 2013 | 12.58 | 13.01 | 12.58 | 12.74 | 11,632 | +0.14(+1.15%) |
Apr 03, 2013 | 12.64 | 12.64 | 12.44 | 12.59 | 772 | +0.13(+1.02%) |
Apr 02, 2013 | 12.58 | 12.67 | 12.46 | 12.46 | 10,506 | +0.15(+1.25%) |
Apr 01, 2013 | 12.51 | 12.69 | 12.26 | 12.31 | 5,767 | -0.38(-3.00%) |
Mar 28, 2013 | 12.62 | 12.69 | 12.62 | 12.69 | 1,378 | +0.18(+1.45%) |
Mar 27, 2013 | 12.46 | 12.51 | 12.42 | 12.51 | 794 | -0.09(-0.72%) |
Mar 26, 2013 | 12.60 | 12.60 | 12.60 | 12.60 | 330 | +0.24(+1.92%) |
Mar 22, 2013 | 12.41 | 12.36 | 12.36 | 12.36 | 441 | -0.01(-0.09%) |
Mar 21, 2013 | 12.39 | 12.41 | 12.24 | 12.37 | 3,769 | -0.13(-1.02%) |
Mar 20, 2013 | 12.00 | 12.50 | 11.95 | 12.50 | 2,432 | +0.51(+4.23%) |
Mar 19, 2013 | 12.37 | 12.37 | 11.36 | 11.99 | 7,412 | -0.07(-0.60%) |
Mar 18, 2013 | 12.75 | 12.75 | 11.92 | 12.07 | 13,492 | -0.71(-5.54%) |
Mar 15, 2013 | 13.01 | 13.01 | 12.56 | 12.77 | 9,452 | -0.19(-1.47%) |
Mar 14, 2013 | 12.24 | 13.00 | 12.24 | 12.96 | 2,957 | +0.60(+4.84%) |
Mar 13, 2013 | 12.76 | 12.98 | 12.36 | 12.36 | 1,258 | -0.62(-4.75%) |
Mar 12, 2013 | 13.00 | 13.01 | 12.95 | 12.98 | 1,711 | -0.03(-0.21%) |
Mar 11, 2013 | 12.95 | 13.01 | 12.94 | 13.01 | 7,003 | +0.05(+0.35%) |
Mar 08, 2013 | 12.97 | 13.23 | 12.94 | 12.96 | 13,154 | +0.05(+0.35%) |
Mar 07, 2013 | 12.89 | 12.92 | 12.84 | 12.92 | 2,214 | +0.07(+0.56%) |
Mar 06, 2013 | 12.73 | 12.92 | 12.73 | 12.84 | 5,682 | -0.02(-0.14%) |
Mar 05, 2013 | 12.92 | 13.00 | 12.69 | 12.86 | 2,579 | +0.07(+0.57%) |
Mar 04, 2013 | 12.96 | 13.01 | 12.70 | 12.79 | 4,772 | -0.05(-0.35%) |
Mar 01, 2013 | 12.26 | 12.84 | 12.21 | 12.84 | 3,941 | +0.46(+3.74%) |
Feb 28, 2013 | 12.25 | 12.37 | 12.25 | 12.37 | 889 | +0.10(+0.81%) |
Feb 27, 2013 | 12.37 | 12.51 | 12.27 | 12.27 | 1,373 | +0.00(+0.00%) |
Feb 26, 2013 | 12.21 | 12.77 | 12.21 | 12.27 | 4,524 | -0.15(-1.17%) |
Feb 25, 2013 | 12.55 | 12.59 | 12.27 | 12.42 | 10,742 | -0.05(-0.44%) |
Feb 22, 2013 | 12.78 | 12.78 | 12.40 | 12.47 | 1,258 | -0.25(-1.99%) |
Feb 21, 2013 | 12.80 | 12.83 | 12.69 | 12.73 | 4,319 | -0.10(-0.78%) |
Feb 20, 2013 | 12.90 | 13.01 | 12.69 | 12.83 | 2,070 | -0.18(-1.39%) |
Feb 19, 2013 | 12.98 | 13.01 | 12.92 | 13.01 | 1,724 | +0.13(+0.99%) |
Feb 15, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 110 | -0.16(-1.25%) |
Feb 14, 2013 | 13.23 | 13.23 | 12.53 | 13.04 | 19,885 | +0.09(+0.70%) |
Feb 13, 2013 | 12.83 | 12.95 | 12.67 | 12.95 | 13,723 | +0.15(+1.20%) |
Feb 12, 2013 | 12.96 | 13.14 | 12.70 | 12.80 | 12,801 | -0.19(-1.46%) |
Feb 11, 2013 | 12.86 | 12.99 | 12.84 | 12.99 | 873 | +0.12(+0.92%) |
Feb 08, 2013 | 13.04 | 13.12 | 12.87 | 12.87 | 3,220 | -0.11(-0.84%) |
Feb 07, 2013 | 12.69 | 13.36 | 12.63 | 12.98 | 21,000 | +0.28(+2.21%) |
Feb 06, 2013 | 12.10 | 12.78 | 12.06 | 12.70 | 9,744 | +0.01(+0.07%) |
Feb 04, 2013 | 12.98 | 13.10 | 12.69 | 12.69 | 7,172 | -0.24(-1.82%) |
Feb 01, 2013 | 13.03 | 13.31 | 12.87 | 12.93 | 16,966 | -0.02(-0.14%) |
Jan 31, 2013 | 13.05 | 13.05 | 12.87 | 12.94 | 4,998 | -0.16(-1.25%) |
Jan 30, 2013 | 13.37 | 13.37 | 13.03 | 13.11 | 5,613 | -0.03(-0.21%) |
Jan 29, 2013 | 13.40 | 13.49 | 12.92 | 13.13 | 15,989 | +0.26(+2.04%) |
Jan 28, 2013 | 13.13 | 13.14 | 12.87 | 12.87 | 3,786 | -0.17(-1.32%) |
Jan 25, 2013 | 12.87 | 13.14 | 12.87 | 13.04 | 3,428 | +0.12(+0.91%) |
Jan 24, 2013 | 13.01 | 13.04 | 12.87 | 12.93 | 5,231 | -0.12(-0.90%) |
Jan 23, 2013 | 13.14 | 13.14 | 12.94 | 13.04 | 1,514 | +0.03(+0.21%) |
Jan 22, 2013 | 12.96 | 13.13 | 12.59 | 13.02 | 5,404 | +0.14(+1.06%) |
Jan 18, 2013 | 12.69 | 12.88 | 12.69 | 12.88 | 1,016 | +0.10(+0.78%) |
Jan 17, 2013 | 12.69 | 12.81 | 12.69 | 12.78 | 4,218 | -0.07(-0.56%) |
Jan 16, 2013 | 12.65 | 12.85 | 12.60 | 12.85 | 1,875 | +0.29(+2.35%) |
Jan 15, 2013 | 12.49 | 12.74 | 12.49 | 12.56 | 2,746 | -0.01(-0.11%) |
Jan 14, 2013 | 12.60 | 12.78 | 12.47 | 12.57 | 13,865 | -0.22(-1.70%) |
Jan 11, 2013 | 12.69 | 12.79 | 12.69 | 12.79 | 2,463 | +0.10(+0.79%) |
Jan 10, 2013 | 12.58 | 12.96 | 12.58 | 12.69 | 21,722 | +0.27(+2.19%) |
Jan 09, 2013 | 12.96 | 12.96 | 12.26 | 12.42 | 5,008 | -0.37(-2.91%) |
Jan 08, 2013 | 12.90 | 13.01 | 12.78 | 12.79 | 2,333 | +0.26(+2.10%) |
Jan 07, 2013 | 12.69 | 12.76 | 12.16 | 12.53 | 11,913 | -0.16(-1.29%) |
Jan 04, 2013 | 13.03 | 13.14 | 12.69 | 12.69 | 10,969 | -0.46(-3.51%) |
Jan 03, 2013 | 12.83 | 13.15 | 12.83 | 13.15 | 9,227 | +0.37(+2.91%) |
Jan 02, 2013 | 12.70 | 13.02 | 12.69 | 12.78 | 7,694 | -0.19(-1.47%) |
Dec 31, 2012 | 11.89 | 12.97 | 11.89 | 12.97 | 2,263 | +0.74(+6.08%) |
Dec 28, 2012 | 11.53 | 12.41 | 11.34 | 12.23 | 8,743 | +0.09(+0.75%) |
Dec 27, 2012 | 12.00 | 12.14 | 11.80 | 12.14 | 5,946 | +0.03(+0.22%) |
Dec 26, 2012 | 11.62 | 12.16 | 11.62 | 12.11 | 4,239 | +0.49(+4.21%) |
Dec 24, 2012 | 12.08 | 12.08 | 11.11 | 11.62 | 5,428 | -0.53(-4.33%) |
Dec 21, 2012 | 12.38 | 12.50 | 12.09 | 12.15 | 5,729 | -0.36(-2.90%) |
Dec 20, 2012 | 12.78 | 12.81 | 12.16 | 12.51 | 9,558 | +0.30(+2.45%) |
Dec 19, 2012 | 12.19 | 12.67 | 12.10 | 12.21 | 19,153 | -0.19(-1.56%) |
Dec 18, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 234 | +0.62(+5.26%) |
Dec 17, 2012 | 12.09 | 12.09 | 11.77 | 11.78 | 7,093 | -0.29(-2.40%) |
Dec 14, 2012 | 12.17 | 12.20 | 11.80 | 12.07 | 8,163 | -0.44(-3.55%) |
Dec 13, 2012 | 12.75 | 12.83 | 12.08 | 12.52 | 1,249 | -0.45(-3.49%) |
Dec 12, 2012 | 12.55 | 13.57 | 11.78 | 12.97 | 9,846 | +0.92(+7.59%) |
Dec 11, 2012 | 12.20 | 12.20 | 11.95 | 12.06 | 1,199 | -0.05(-0.37%) |
Dec 10, 2012 | 12.28 | 12.68 | 12.04 | 12.10 | 15,072 | -0.23(-1.84%) |
Dec 07, 2012 | 12.68 | 12.68 | 12.33 | 12.33 | 1,831 | +0.05(+0.37%) |
Dec 06, 2012 | 12.23 | 12.28 | 12.23 | 12.28 | 2,879 | +0.04(+0.30%) |
Dec 05, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 110 | +0.12(+0.97%) |
Dec 04, 2012 | 12.38 | 12.46 | 12.13 | 12.13 | 677 | +0.03(+0.25%) |
Nov 30, 2012 | 12.23 | 12.23 | 12.01 | 12.10 | 1,996 | -0.05(-0.40%) |
Nov 29, 2012 | 12.04 | 12.16 | 12.04 | 12.15 | 3,014 | -0.08(-0.67%) |
Nov 28, 2012 | 12.12 | 12.48 | 12.12 | 12.23 | 441 | +0.09(+0.75%) |
Nov 27, 2012 | 12.42 | 12.42 | 12.04 | 12.14 | 5,196 | -0.15(-1.18%) |
Nov 26, 2012 | 12.38 | 12.38 | 12.28 | 12.28 | 496 | +0.05(+0.37%) |
Nov 23, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 124 | -0.08(-0.66%) |
Nov 21, 2012 | 12.41 | 12.41 | 12.32 | 12.32 | 772 | +0.12(+0.97%) |
Nov 20, 2012 | 12.18 | 12.21 | 12.18 | 12.20 | 1,797 | +0.16(+1.33%) |
Nov 19, 2012 | 12.23 | 12.45 | 12.04 | 12.04 | 1,359 | -0.10(-0.81%) |
Nov 16, 2012 | 11.89 | 12.23 | 11.89 | 12.14 | 1,248 | -0.14(-1.16%) |
Nov 15, 2012 | 11.85 | 12.60 | 11.21 | 12.28 | 2,483 | +0.07(+0.58%) |
Nov 14, 2012 | 12.25 | 12.27 | 12.20 | 12.21 | 3,004 | -0.12(-0.94%) |
Nov 13, 2012 | 11.83 | 12.33 | 11.83 | 12.33 | 3,486 | +0.19(+1.54%) |
Nov 12, 2012 | 12.24 | 12.31 | 11.92 | 12.14 | 18,562 | -0.14(-1.16%) |
Nov 09, 2012 | 12.33 | 12.39 | 12.28 | 12.28 | 11,807 | -0.01(-0.07%) |
Nov 08, 2012 | 12.21 | 12.70 | 12.21 | 12.29 | 8,386 | +0.00(+0.00%) |
Nov 07, 2012 | 12.37 | 12.41 | 12.28 | 12.29 | 6,844 | -0.28(-2.26%) |
Nov 06, 2012 | 12.74 | 12.77 | 12.46 | 12.58 | 13,714 | -0.15(-1.19%) |
Nov 05, 2012 | 12.28 | 12.82 | 12.28 | 12.73 | 4,591 | +0.40(+3.25%) |
Nov 02, 2012 | 12.37 | 12.46 | 12.33 | 12.33 | 4,326 | -0.09(-0.72%) |
Nov 01, 2012 | 12.30 | 12.41 | 12.28 | 12.41 | 5,819 | +0.17(+1.38%) |
Oct 31, 2012 | 12.28 | 12.42 | 12.24 | 12.25 | 4,614 | -0.12(-0.94%) |
Oct 26, 2012 | 12.46 | 12.36 | 12.36 | 12.36 | 5,842 | -0.28(-2.25%) |
Oct 25, 2012 | 12.24 | 12.65 | 12.22 | 12.65 | 8,174 | +0.21(+1.72%) |
Oct 24, 2012 | 12.54 | 12.54 | 12.25 | 12.43 | 5,505 | -0.11(-0.85%) |
Oct 23, 2012 | 12.24 | 12.54 | 12.24 | 12.54 | 8,809 | +0.29(+2.40%) |
Oct 19, 2012 | 12.53 | 12.55 | 12.24 | 12.25 | 2,699 | -0.20(-1.57%) |
Oct 18, 2012 | 12.57 | 12.59 | 12.33 | 12.44 | 2,856 | -0.02(-0.14%) |
Oct 17, 2012 | 12.64 | 12.64 | 12.46 | 12.46 | 2,424 | +0.09(+0.71%) |
Oct 16, 2012 | 12.45 | 12.60 | 12.37 | 12.37 | 1,764 | -0.23(-1.82%) |
Oct 15, 2012 | 12.37 | 12.63 | 12.37 | 12.60 | 2,560 | +0.25(+2.02%) |
Oct 12, 2012 | 12.61 | 12.61 | 12.35 | 12.35 | 698 | -0.33(-2.60%) |
Oct 11, 2012 | 12.74 | 12.74 | 12.68 | 12.68 | 3,030 | +0.24(+1.93%) |
Oct 10, 2012 | 12.71 | 12.71 | 12.25 | 12.44 | 3,090 | -0.26(-2.03%) |
Oct 09, 2012 | 12.64 | 12.70 | 12.63 | 12.70 | 675 | +0.10(+0.78%) |
Oct 08, 2012 | 12.64 | 12.64 | 12.46 | 12.60 | 730 | +0.02(+0.14%) |
Oct 05, 2012 | 12.46 | 12.82 | 12.46 | 12.58 | 3,721 | +0.18(+1.43%) |
Oct 04, 2012 | 12.01 | 12.41 | 12.01 | 12.41 | 11,292 | +0.30(+2.50%) |
Oct 03, 2012 | 12.10 | 12.10 | 12.10 | 12.10 | 112 | -0.07(-0.58%) |
Oct 02, 2012 | 12.20 | 12.20 | 12.17 | 12.17 | 449 | -0.03(-0.22%) |
Oct 01, 2012 | 12.21 | 12.46 | 12.19 | 12.20 | 13,850 | -0.08(-0.65%) |
Sep 28, 2012 | 12.09 | 12.46 | 11.90 | 12.28 | 9,884 | +0.37(+3.14%) |
Sep 27, 2012 | 12.01 | 12.09 | 11.91 | 11.91 | 3,265 | +0.21(+1.83%) |
Sep 26, 2012 | 11.70 | 11.79 | 11.57 | 11.69 | 1,597 | -0.08(-0.68%) |
Sep 25, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 337 | -0.03(-0.23%) |
Sep 24, 2012 | 11.84 | 12.09 | 11.69 | 11.80 | 7,332 | -0.23(-1.92%) |
Sep 21, 2012 | 11.81 | 12.03 | 11.81 | 12.03 | 14,384 | +0.24(+2.04%) |
Sep 20, 2012 | 11.75 | 11.80 | 11.60 | 11.79 | 4,609 | -0.02(-0.15%) |
Sep 19, 2012 | 11.85 | 11.90 | 11.77 | 11.81 | 2,612 | -0.10(-0.82%) |
Sep 18, 2012 | 11.77 | 12.01 | 11.75 | 11.91 | 2,520 | -0.01(-0.07%) |
Sep 17, 2012 | 11.57 | 11.92 | 11.57 | 11.92 | 2,045 | +0.08(+0.68%) |
Sep 14, 2012 | 11.59 | 12.01 | 11.57 | 11.84 | 18,768 | +0.40(+3.50%) |
Sep 13, 2012 | 11.66 | 11.66 | 11.33 | 11.44 | 13,333 | -0.18(-1.53%) |
Sep 12, 2012 | 11.42 | 11.61 | 11.39 | 11.61 | 4,101 | +0.19(+1.64%) |
Sep 11, 2012 | 11.48 | 11.58 | 11.30 | 11.43 | 12,309 | +0.04(+0.31%) |
Sep 10, 2012 | 11.72 | 11.72 | 11.29 | 11.39 | 12,887 | -0.22(-1.92%) |
Sep 07, 2012 | 11.52 | 11.70 | 11.37 | 11.61 | 14,495 | +0.24(+2.15%) |
Sep 06, 2012 | 11.36 | 11.39 | 11.35 | 11.37 | 7,843 | -0.07(-0.58%) |
Sep 05, 2012 | 11.42 | 11.58 | 11.39 | 11.44 | 4,449 | -0.04(-0.39%) |
Sep 04, 2012 | 11.74 | 11.84 | 11.35 | 11.48 | 2,715 | -0.18(-1.53%) |
Aug 31, 2012 | 11.80 | 11.84 | 11.61 | 11.66 | 1,573 | +0.09(+0.77%) |
Aug 30, 2012 | 11.78 | 11.78 | 11.57 | 11.57 | 616 | +0.00(+0.00%) |
Aug 29, 2012 | 11.57 | 11.57 | 11.57 | 11.57 | 1,685 | +0.00(+0.00%) |
Aug 27, 2012 | 11.57 | 11.67 | 11.52 | 11.57 | 10,860 | +0.00(+0.00%) |
Aug 24, 2012 | 11.44 | 11.62 | 11.39 | 11.57 | 20,778 | +0.09(+0.78%) |
Aug 23, 2012 | 11.30 | 11.48 | 11.09 | 11.48 | 3,708 | +0.55(+5.05%) |
Aug 22, 2012 | 11.52 | 11.52 | 10.88 | 10.93 | 7,253 | -0.33(-2.92%) |
Aug 21, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 960 | -0.04(-0.39%) |
Aug 20, 2012 | 11.20 | 11.53 | 11.12 | 11.30 | 2,345 | +0.20(+1.84%) |
Aug 17, 2012 | 11.51 | 11.51 | 11.10 | 11.10 | 1,951 | +0.32(+2.97%) |
Aug 16, 2012 | 11.46 | 11.46 | 10.70 | 10.78 | 7,590 | -0.32(-2.89%) |
Aug 15, 2012 | 11.14 | 11.14 | 10.98 | 11.10 | 997 | +0.06(+0.56%) |
Aug 14, 2012 | 11.79 | 11.93 | 10.90 | 11.04 | 49,077 | -0.70(-5.99%) |
Aug 13, 2012 | 10.50 | 11.83 | 10.50 | 11.74 | 4,386 | +0.41(+3.61%) |
Aug 10, 2012 | 10.96 | 11.90 | 10.77 | 11.33 | 1,021 | -0.24(-2.08%) |
Aug 09, 2012 | 11.38 | 11.57 | 11.12 | 11.57 | 1,720 | +0.24(+2.12%) |
Aug 08, 2012 | 11.08 | 11.33 | 10.85 | 11.33 | 6,420 | +0.19(+1.68%) |
Aug 07, 2012 | 11.12 | 11.15 | 10.86 | 11.14 | 8,788 | +0.04(+0.32%) |
Aug 06, 2012 | 10.86 | 11.50 | 10.86 | 11.11 | 1,236 | +0.26(+2.38%) |
Aug 03, 2012 | 11.21 | 11.21 | 10.31 | 10.85 | 7,291 | -0.28(-2.56%) |
Aug 02, 2012 | 10.28 | 11.57 | 9.300 | 11.13 | 9,583 | +0.44(+4.08%) |
Aug 01, 2012 | 10.96 | 10.96 | 10.68 | 10.70 | 4,884 | -0.44(-3.92%) |
Jul 31, 2012 | 11.57 | 11.57 | 11.13 | 11.13 | 898 | -0.41(-3.55%) |
Jul 30, 2012 | 11.64 | 11.79 | 11.12 | 11.54 | 1,907 | -0.16(-1.37%) |
Jul 27, 2012 | 12.15 | 12.15 | 11.67 | 11.70 | 7,867 | -0.36(-2.95%) |
Jul 26, 2012 | 11.60 | 12.06 | 11.57 | 12.06 | 3,033 | -0.04(-0.29%) |
Jul 25, 2012 | 12.01 | 12.09 | 11.87 | 12.09 | 1,901 | +0.08(+0.67%) |
Jul 24, 2012 | 11.78 | 12.02 | 11.67 | 12.01 | 12,156 | +0.41(+3.53%) |
Jul 23, 2012 | 11.74 | 11.74 | 11.12 | 11.61 | 1,702 | -0.14(-1.21%) |
Jul 20, 2012 | 11.52 | 11.75 | 11.17 | 11.75 | 5,210 | +0.13(+1.15%) |
Jul 19, 2012 | 12.01 | 12.01 | 11.22 | 11.61 | 4,291 | -0.26(-2.17%) |
Jul 18, 2012 | 11.70 | 12.17 | 11.64 | 11.87 | 7,614 | +0.17(+1.44%) |
Jul 17, 2012 | 11.52 | 11.70 | 10.95 | 11.70 | 3,276 | +0.27(+2.33%) |
Jul 16, 2012 | 10.55 | 11.44 | 10.50 | 11.44 | 2,475 | +0.44(+3.96%) |
Jul 13, 2012 | 10.65 | 11.06 | 10.65 | 11.00 | 3,287 | +0.40(+3.78%) |
Jul 12, 2012 | 10.62 | 10.81 | 10.21 | 10.60 | 3,729 | -0.01(-0.08%) |
Jul 11, 2012 | 10.72 | 10.72 | 10.37 | 10.61 | 3,709 | -0.05(-0.50%) |
Jul 10, 2012 | 10.49 | 10.83 | 10.47 | 10.66 | 3,006 | +0.18(+1.74%) |
Jul 09, 2012 | 10.23 | 10.48 | 10.11 | 10.48 | 2,809 | -0.02(-0.21%) |
Jul 06, 2012 | 10.79 | 10.79 | 10.26 | 10.50 | 898 | +0.13(+1.29%) |
Jul 05, 2012 | 10.59 | 10.74 | 10.13 | 10.37 | 9,719 | -0.07(-0.68%) |
Jul 03, 2012 | 10.11 | 10.83 | 10.11 | 10.44 | 2,311 | +0.38(+3.81%) |
Jul 02, 2012 | 10.11 | 10.33 | 9.843 | 10.06 | 4,262 | -0.08(-0.79%) |
Jun 29, 2012 | 9.647 | 10.37 | 9.647 | 10.14 | 2,106 | +0.30(+3.08%) |
Jun 28, 2012 | 10.85 | 10.85 | 9.807 | 9.834 | 5,949 | -0.22(-2.21%) |
Jun 27, 2012 | 10.05 | 10.06 | 9.959 | 10.06 | 561 | +0.06(+0.62%) |
Jun 26, 2012 | 9.896 | 10.42 | 9.754 | 9.994 | 4,763 | +0.25(+2.56%) |
Jun 25, 2012 | 9.976 | 10.00 | 9.745 | 9.745 | 1,594 | -0.22(-2.23%) |
Jun 22, 2012 | 10.72 | 10.81 | 9.968 | 9.968 | 4,362 | -0.49(-4.68%) |
Jun 21, 2012 | 10.81 | 10.81 | 9.807 | 10.46 | 3,129 | -0.04(-0.42%) |
Jun 20, 2012 | 10.39 | 10.67 | 10.25 | 10.50 | 6,785 | +0.37(+3.69%) |
Jun 19, 2012 | 9.790 | 10.42 | 9.790 | 10.13 | 3,158 | +0.17(+1.70%) |
Jun 18, 2012 | 10.05 | 10.05 | 9.613 | 9.959 | 2,685 | -0.20(-2.01%) |
Jun 15, 2012 | 9.603 | 10.16 | 9.389 | 10.16 | 5,468 | +0.51(+5.25%) |
Jun 14, 2012 | 10.12 | 10.23 | 9.309 | 9.656 | 10,028 | +0.22(+2.36%) |
Jun 13, 2012 | 10.08 | 10.15 | 9.434 | 9.434 | 4,719 | -0.62(-6.20%) |
Jun 12, 2012 | 10.23 | 10.23 | 10.06 | 10.06 | 1,854 | -0.27(-2.58%) |
Jun 11, 2012 | 10.25 | 10.32 | 10.25 | 10.32 | 449 | +0.08(+0.78%) |
Jun 08, 2012 | 10.59 | 10.59 | 10.24 | 10.24 | 379 | +0.04(+0.44%) |
Jun 07, 2012 | 10.28 | 10.28 | 10.20 | 10.20 | 668 | -0.04(-0.35%) |
Jun 06, 2012 | 10.14 | 10.41 | 10.14 | 10.23 | 2,051 | +0.12(+1.14%) |
Jun 04, 2012 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | -0.38(-3.64%) |
Jun 01, 2012 | 10.31 | 10.59 | 10.02 | 10.50 | 898 | +0.09(+0.85%) |
May 31, 2012 | 10.67 | 10.83 | 10.41 | 10.41 | 2,808 | -0.05(-0.49%) |
May 30, 2012 | 10.63 | 10.63 | 10.40 | 10.46 | 477 | -0.21(-1.94%) |
May 29, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 561 | -0.02(-0.17%) |
May 25, 2012 | 10.63 | 10.87 | 10.63 | 10.69 | 623 | -0.16(-1.48%) |
May 24, 2012 | 10.39 | 10.96 | 10.39 | 10.85 | 1,289 | +0.48(+4.64%) |
May 23, 2012 | 11.05 | 11.05 | 9.994 | 10.37 | 4,662 | -0.13(-1.27%) |
May 22, 2012 | 10.63 | 10.77 | 10.07 | 10.50 | 5,808 | -0.13(-1.26%) |
May 21, 2012 | 10.80 | 10.80 | 10.51 | 10.63 | 2,503 | -0.13(-1.24%) |
May 18, 2012 | 10.01 | 10.86 | 9.985 | 10.77 | 1,123 | -0.09(-0.82%) |
May 17, 2012 | 10.74 | 10.86 | 10.44 | 10.86 | 3,995 | -0.33(-2.94%) |
May 16, 2012 | 11.19 | 11.19 | 11.19 | 11.19 | 221 | +0.61(+5.72%) |
May 15, 2012 | 10.51 | 10.60 | 10.50 | 10.58 | 1,312 | -0.29(-2.70%) |
May 14, 2012 | 10.90 | 11.53 | 10.34 | 10.88 | 7,492 | -0.69(-6.00%) |
May 11, 2012 | 10.36 | 11.57 | 10.36 | 11.57 | 12,852 | +1.20(+11.59%) |
May 10, 2012 | 10.50 | 11.21 | 9.996 | 10.37 | 1,071 | -0.11(-1.02%) |
May 09, 2012 | 10.56 | 10.56 | 10.47 | 10.47 | 842 | +0.50(+5.00%) |
May 08, 2012 | 9.976 | 9.976 | 9.976 | 9.976 | 149 | -0.26(-2.52%) |
May 07, 2012 | 10.68 | 10.68 | 9.247 | 10.23 | 8,936 | -0.44(-4.17%) |
May 04, 2012 | 10.66 | 11.14 | 10.63 | 10.68 | 7,598 | -0.11(-0.99%) |
May 03, 2012 | 10.72 | 11.27 | 10.53 | 10.79 | 2,819 | -0.34(-3.04%) |
May 02, 2012 | 11.35 | 11.35 | 10.95 | 11.12 | 2,593 | +0.22(+2.04%) |