Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.38 | 13.46 | 13.28 | 13.33 | 4,573 | +0.05(+0.38%) |
Apr 29, 2013 | 13.27 | 13.36 | 13.27 | 13.28 | 7,424 | -0.02(-0.15%) |
Apr 26, 2013 | 13.30 | 13.31 | 13.28 | 13.30 | 7,545 | -0.01(-0.08%) |
Apr 25, 2013 | 13.30 | 13.38 | 13.30 | 13.31 | 2,662 | +0.01(+0.08%) |
Apr 24, 2013 | 13.28 | 13.42 | 13.28 | 13.30 | 5,198 | -0.08(-0.60%) |
Apr 23, 2013 | 13.43 | 13.43 | 13.38 | 13.38 | 3,409 | +0.05(+0.38%) |
Apr 22, 2013 | 13.33 | 13.35 | 13.33 | 13.33 | 3,194 | +0.00(+0.00%) |
Apr 19, 2013 | 13.50 | 13.50 | 13.31 | 13.33 | 6,745 | -0.09(-0.67%) |
Apr 18, 2013 | 13.38 | 13.47 | 13.32 | 13.42 | 7,099 | +0.08(+0.60%) |
Apr 17, 2013 | 13.33 | 13.38 | 13.33 | 13.34 | 1,582 | +0.01(+0.08%) |
Apr 16, 2013 | 13.33 | 13.38 | 13.33 | 13.33 | 7,974 | -0.01(-0.07%) |
Apr 15, 2013 | 13.29 | 13.34 | 13.29 | 13.34 | 2,777 | +0.08(+0.60%) |
Apr 12, 2013 | 13.25 | 13.26 | 13.25 | 13.26 | 2,856 | +0.01(+0.08%) |
Apr 11, 2013 | 13.26 | 13.27 | 13.25 | 13.25 | 5,161 | -0.01(-0.08%) |
Apr 10, 2013 | 13.33 | 13.33 | 13.25 | 13.26 | 6,213 | -0.14(-1.04%) |
Apr 09, 2013 | 13.27 | 13.40 | 13.22 | 13.40 | 8,211 | +0.14(+1.06%) |
Apr 08, 2013 | 13.15 | 13.29 | 13.15 | 13.26 | 12,929 | +0.19(+1.45%) |
Apr 05, 2013 | 13.04 | 13.10 | 12.99 | 13.07 | 1,313 | +0.04(+0.31%) |
Apr 04, 2013 | 13.04 | 13.04 | 13.03 | 13.03 | 3,944 | -0.01(-0.08%) |
Apr 03, 2013 | 13.12 | 13.12 | 13.04 | 13.04 | 4,429 | -0.08(-0.61%) |
Apr 02, 2013 | 13.12 | 13.13 | 13.07 | 13.12 | 2,703 | -0.03(-0.23%) |
Apr 01, 2013 | 13.15 | 13.22 | 13.15 | 13.15 | 4,144 | -0.05(-0.38%) |
Mar 28, 2013 | 13.18 | 13.20 | 13.12 | 13.20 | 11,050 | +0.05(+0.38%) |
Mar 27, 2013 | 13.05 | 13.15 | 13.05 | 13.15 | 11,059 | +0.02(+0.15%) |
Mar 26, 2013 | 13.18 | 13.18 | 12.98 | 13.13 | 17,876 | -0.05(-0.38%) |
Mar 25, 2013 | 13.12 | 13.18 | 12.97 | 13.18 | 23,210 | +0.00(+0.00%) |
Mar 22, 2013 | 13.22 | 13.22 | 13.12 | 13.18 | 5,306 | +0.06(+0.46%) |
Mar 21, 2013 | 13.34 | 13.34 | 13.12 | 13.12 | 14,065 | -0.12(-0.91%) |
Mar 20, 2013 | 13.15 | 13.24 | 13.15 | 13.24 | 2,289 | +0.06(+0.46%) |
Mar 19, 2013 | 13.18 | 13.23 | 13.15 | 13.18 | 8,922 | +0.03(+0.23%) |
Mar 18, 2013 | 13.13 | 13.37 | 13.13 | 13.15 | 21,347 | -0.04(-0.30%) |
Mar 15, 2013 | 13.53 | 13.64 | 13.13 | 13.19 | 12,926 | -0.45(-3.30%) |
Mar 14, 2013 | 13.90 | 13.90 | 13.64 | 13.64 | 9,354 | -0.33(-2.36%) |
Mar 13, 2013 | 13.86 | 13.97 | 13.81 | 13.97 | 3,679 | +0.04(+0.29%) |
Mar 12, 2013 | 13.83 | 13.94 | 13.72 | 13.93 | 3,413 | +0.14(+1.02%) |
Mar 11, 2013 | 13.80 | 13.88 | 13.70 | 13.79 | 16,939 | -0.01(-0.07%) |
Mar 08, 2013 | 13.96 | 13.96 | 13.75 | 13.80 | 17,146 | -0.05(-0.36%) |
Mar 07, 2013 | 13.94 | 13.94 | 13.84 | 13.85 | 10,713 | +0.01(+0.07%) |
Mar 06, 2013 | 13.84 | 13.87 | 13.84 | 13.84 | 3,568 | -0.01(-0.07%) |
Mar 05, 2013 | 13.83 | 13.87 | 13.83 | 13.85 | 3,103 | +0.00(+0.00%) |
Mar 04, 2013 | 13.93 | 13.93 | 13.85 | 13.85 | 4,548 | -0.11(-0.79%) |
Mar 01, 2013 | 13.92 | 14.03 | 13.92 | 13.96 | 4,694 | +0.06(+0.43%) |
Feb 28, 2013 | 13.95 | 14.21 | 13.90 | 13.90 | 7,886 | -0.12(-0.86%) |
Feb 27, 2013 | 13.95 | 14.13 | 13.95 | 14.02 | 5,165 | +0.07(+0.50%) |
Feb 26, 2013 | 14.09 | 14.21 | 13.95 | 13.95 | 1,775 | -0.05(-0.36%) |
Feb 25, 2013 | 14.24 | 14.24 | 14.00 | 14.00 | 4,811 | -0.18(-1.27%) |
Feb 22, 2013 | 14.04 | 14.19 | 14.00 | 14.18 | 7,812 | +0.06(+0.42%) |
Feb 21, 2013 | 14.11 | 14.16 | 14.07 | 14.12 | 6,213 | +0.09(+0.64%) |
Feb 20, 2013 | 13.98 | 14.03 | 13.95 | 14.03 | 6,061 | +0.07(+0.50%) |
Feb 19, 2013 | 13.99 | 14.15 | 13.96 | 13.96 | 11,078 | -0.10(-0.71%) |
Feb 15, 2013 | 14.26 | 14.26 | 14.06 | 14.06 | 5,206 | -0.19(-1.33%) |
Feb 14, 2013 | 14.31 | 14.31 | 14.21 | 14.25 | 1,591 | -0.09(-0.63%) |
Feb 13, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,274 | -0.17(-1.17%) |
Feb 12, 2013 | 14.17 | 14.52 | 14.17 | 14.51 | 9,255 | +0.26(+1.82%) |
Feb 11, 2013 | 14.31 | 14.41 | 14.17 | 14.25 | 9,508 | -0.16(-1.11%) |
Feb 08, 2013 | 14.45 | 14.50 | 14.34 | 14.41 | 8,525 | -0.11(-0.76%) |
Feb 07, 2013 | 14.36 | 14.53 | 14.36 | 14.52 | 2,072 | +0.18(+1.26%) |
Feb 06, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,082 | -0.19(-1.31%) |
Feb 04, 2013 | 14.40 | 14.53 | 14.40 | 14.53 | 1,300 | +0.03(+0.21%) |
Feb 01, 2013 | 14.40 | 14.57 | 14.40 | 14.50 | 5,800 | +0.10(+0.69%) |
Jan 31, 2013 | 14.52 | 14.67 | 14.37 | 14.40 | 2,469 | -0.02(-0.14%) |
Jan 30, 2013 | 14.39 | 14.45 | 14.32 | 14.42 | 2,695 | +0.04(+0.28%) |
Jan 29, 2013 | 14.50 | 14.50 | 14.38 | 14.38 | 3,951 | -0.01(-0.07%) |
Jan 28, 2013 | 14.57 | 14.66 | 14.36 | 14.39 | 3,171 | -0.15(-1.02%) |
Jan 25, 2013 | 14.68 | 14.68 | 14.54 | 14.54 | 9,150 | -0.14(-0.97%) |
Jan 24, 2013 | 14.68 | 14.71 | 14.68 | 14.68 | 1,083 | -0.08(-0.54%) |
Jan 23, 2013 | 14.79 | 14.79 | 14.62 | 14.76 | 2,134 | +0.17(+1.16%) |
Jan 22, 2013 | 14.72 | 14.74 | 14.58 | 14.59 | 5,390 | -0.18(-1.22%) |
Jan 18, 2013 | 15.32 | 15.50 | 14.77 | 14.77 | 11,469 | -0.49(-3.21%) |
Jan 17, 2013 | 15.30 | 15.50 | 15.26 | 15.26 | 6,709 | +0.10(+0.66%) |
Jan 16, 2013 | 14.85 | 15.49 | 14.85 | 15.16 | 15,466 | +0.31(+2.09%) |
Jan 15, 2013 | 15.02 | 15.02 | 14.85 | 14.85 | 11,953 | -0.17(-1.13%) |
Jan 14, 2013 | 15.12 | 15.20 | 15.02 | 15.02 | 2,996 | -0.14(-0.92%) |
Jan 11, 2013 | 15.71 | 15.71 | 15.15 | 15.16 | 6,165 | -0.06(-0.39%) |
Jan 10, 2013 | 15.24 | 15.65 | 15.21 | 15.22 | 5,751 | -0.19(-1.23%) |
Jan 09, 2013 | 15.75 | 15.95 | 15.17 | 15.41 | 15,665 | +0.21(+1.38%) |
Jan 08, 2013 | 15.16 | 15.43 | 15.04 | 15.20 | 2,908 | +0.35(+2.36%) |
Jan 07, 2013 | 14.86 | 14.86 | 14.78 | 14.85 | 2,713 | +0.07(+0.47%) |
Jan 04, 2013 | 14.32 | 14.79 | 14.32 | 14.78 | 7,399 | +0.30(+2.07%) |
Jan 03, 2013 | 14.43 | 14.48 | 14.31 | 14.48 | 8,110 | +0.18(+1.26%) |
Jan 02, 2013 | 14.36 | 14.40 | 14.10 | 14.30 | 10,793 | +0.20(+1.42%) |
Dec 31, 2012 | 14.01 | 14.27 | 14.01 | 14.10 | 16,637 | -0.10(-0.70%) |
Dec 28, 2012 | 13.85 | 14.20 | 13.58 | 14.20 | 32,822 | +0.42(+3.05%) |
Dec 27, 2012 | 13.71 | 13.79 | 13.42 | 13.78 | 16,622 | +0.17(+1.25%) |
Dec 26, 2012 | 13.87 | 13.87 | 13.60 | 13.61 | 4,675 | -0.24(-1.73%) |
Dec 24, 2012 | 13.86 | 13.87 | 13.70 | 13.85 | 9,449 | +0.00(+0.00%) |
Dec 21, 2012 | 13.83 | 13.87 | 13.76 | 13.85 | 8,490 | +0.02(+0.14%) |
Dec 20, 2012 | 13.75 | 13.84 | 13.39 | 13.83 | 20,843 | +0.14(+1.02%) |
Dec 19, 2012 | 13.69 | 13.73 | 13.66 | 13.69 | 15,085 | +0.13(+0.96%) |
Dec 18, 2012 | 13.67 | 13.77 | 13.56 | 13.56 | 17,791 | -0.17(-1.24%) |
Dec 17, 2012 | 14.04 | 14.04 | 13.72 | 13.73 | 8,808 | -0.33(-2.35%) |
Dec 14, 2012 | 14.13 | 14.13 | 13.82 | 14.06 | 8,484 | +0.03(+0.18%) |
Dec 13, 2012 | 14.30 | 14.30 | 13.90 | 14.04 | 17,715 | -0.15(-1.09%) |
Dec 12, 2012 | 14.32 | 14.33 | 14.06 | 14.19 | 11,364 | +0.00(+0.00%) |
Dec 11, 2012 | 14.27 | 14.27 | 13.99 | 14.19 | 6,182 | +0.06(+0.42%) |
Dec 10, 2012 | 14.30 | 14.30 | 14.01 | 14.13 | 14,932 | -0.12(-0.84%) |
Dec 07, 2012 | 14.23 | 14.46 | 14.23 | 14.25 | 35,249 | +0.02(+0.14%) |
Dec 06, 2012 | 14.34 | 14.65 | 14.22 | 14.23 | 19,933 | -0.11(-0.77%) |
Dec 05, 2012 | 14.19 | 14.49 | 14.16 | 14.34 | 10,373 | +0.04(+0.28%) |
Dec 04, 2012 | 14.84 | 14.84 | 14.19 | 14.30 | 26,627 | -0.63(-4.22%) |
Nov 30, 2012 | 15.01 | 15.23 | 14.87 | 14.93 | 11,477 | -0.06(-0.40%) |
Nov 29, 2012 | 15.47 | 15.75 | 14.92 | 14.99 | 24,215 | -0.42(-2.73%) |
Nov 28, 2012 | 15.62 | 16.07 | 15.41 | 15.41 | 20,360 | -0.05(-0.32%) |
Nov 27, 2012 | 16.05 | 16.05 | 15.41 | 15.46 | 13,486 | -0.01(-0.06%) |
Nov 26, 2012 | 15.39 | 15.72 | 15.39 | 15.47 | 11,318 | -0.03(-0.19%) |
Nov 23, 2012 | 15.74 | 15.74 | 15.39 | 15.50 | 7,634 | +0.24(+1.57%) |
Nov 21, 2012 | 15.28 | 15.56 | 15.26 | 15.26 | 23,079 | -0.02(-0.13%) |
Nov 20, 2012 | 15.14 | 15.60 | 14.83 | 15.28 | 10,795 | +0.12(+0.79%) |
Nov 19, 2012 | 14.85 | 15.46 | 14.85 | 15.16 | 7,023 | +0.54(+3.69%) |
Nov 16, 2012 | 14.68 | 14.94 | 14.57 | 14.62 | 3,929 | +0.08(+0.55%) |
Nov 15, 2012 | 15.77 | 15.77 | 14.36 | 14.54 | 21,689 | -0.70(-4.59%) |
Nov 14, 2012 | 15.38 | 15.57 | 15.21 | 15.24 | 13,852 | +0.00(+0.00%) |
Nov 13, 2012 | 15.16 | 15.56 | 15.15 | 15.24 | 14,760 | +0.21(+1.40%) |
Nov 12, 2012 | 15.11 | 15.11 | 14.86 | 15.03 | 9,845 | +0.03(+0.20%) |
Nov 09, 2012 | 14.95 | 15.01 | 14.95 | 15.00 | 16,973 | +0.05(+0.33%) |
Nov 08, 2012 | 14.75 | 15.05 | 14.74 | 14.95 | 7,657 | +0.31(+2.12%) |
Nov 07, 2012 | 14.55 | 14.70 | 14.43 | 14.64 | 8,411 | +0.24(+1.67%) |
Nov 06, 2012 | 14.29 | 14.44 | 14.05 | 14.40 | 15,099 | +0.18(+1.27%) |
Nov 05, 2012 | 14.37 | 14.37 | 13.92 | 14.22 | 11,242 | +0.13(+0.92%) |
Nov 02, 2012 | 14.50 | 14.50 | 14.08 | 14.09 | 3,136 | -0.12(-0.84%) |
Nov 01, 2012 | 14.75 | 14.75 | 14.21 | 14.21 | 23,412 | -0.14(-0.98%) |
Oct 31, 2012 | 14.45 | 14.57 | 14.35 | 14.35 | 8,326 | -0.15(-1.03%) |
Oct 26, 2012 | 14.54 | 14.50 | 14.50 | 14.50 | 5,100 | +0.10(+0.69%) |
Oct 25, 2012 | 14.30 | 14.48 | 14.29 | 14.40 | 11,321 | +0.13(+0.91%) |
Oct 24, 2012 | 14.27 | 14.30 | 14.27 | 14.27 | 10,302 | +0.11(+0.78%) |
Oct 23, 2012 | 14.27 | 14.27 | 14.16 | 14.16 | 5,807 | -0.02(-0.14%) |
Oct 19, 2012 | 14.25 | 14.30 | 14.13 | 14.18 | 6,792 | +0.13(+0.93%) |
Oct 18, 2012 | 14.10 | 14.17 | 14.05 | 14.05 | 4,925 | -0.05(-0.35%) |
Oct 17, 2012 | 14.10 | 14.10 | 14.10 | 14.10 | 5,225 | +0.01(+0.07%) |
Oct 16, 2012 | 14.09 | 14.10 | 14.06 | 14.09 | 8,679 | +0.01(+0.07%) |
Oct 15, 2012 | 14.07 | 14.08 | 13.99 | 14.08 | 9,983 | +0.20(+1.44%) |
Oct 12, 2012 | 14.00 | 14.02 | 13.88 | 13.88 | 5,359 | +0.02(+0.14%) |
Oct 11, 2012 | 13.93 | 13.94 | 13.78 | 13.86 | 7,427 | +0.03(+0.22%) |
Oct 10, 2012 | 13.81 | 13.83 | 13.78 | 13.83 | 5,601 | +0.03(+0.23%) |
Oct 09, 2012 | 13.97 | 13.97 | 13.69 | 13.80 | 11,094 | -0.07(-0.52%) |
Oct 08, 2012 | 13.80 | 13.92 | 13.80 | 13.87 | 7,175 | +0.01(+0.07%) |
Oct 05, 2012 | 13.95 | 13.95 | 13.81 | 13.86 | 2,563 | -0.03(-0.22%) |
Oct 04, 2012 | 13.97 | 13.97 | 13.79 | 13.89 | 4,851 | +0.08(+0.58%) |
Oct 03, 2012 | 13.88 | 13.88 | 13.81 | 13.81 | 3,011 | +0.06(+0.44%) |
Oct 02, 2012 | 13.82 | 13.83 | 13.72 | 13.75 | 6,023 | -0.04(-0.30%) |
Oct 01, 2012 | 13.82 | 13.85 | 13.70 | 13.79 | 8,867 | +0.16(+1.18%) |
Sep 28, 2012 | 13.74 | 13.75 | 13.63 | 13.63 | 9,861 | -0.02(-0.15%) |
Sep 27, 2012 | 13.60 | 13.65 | 13.59 | 13.65 | 4,451 | +0.02(+0.15%) |
Sep 26, 2012 | 13.49 | 13.63 | 13.49 | 13.63 | 4,590 | +0.14(+1.04%) |
Sep 25, 2012 | 13.44 | 13.53 | 13.41 | 13.49 | 23,650 | +0.07(+0.52%) |
Sep 24, 2012 | 13.37 | 13.42 | 13.13 | 13.42 | 11,804 | +0.09(+0.68%) |
Sep 21, 2012 | 13.33 | 13.37 | 13.30 | 13.33 | 9,928 | +0.12(+0.91%) |
Sep 20, 2012 | 13.32 | 13.32 | 13.21 | 13.21 | 5,934 | -0.03(-0.23%) |
Sep 19, 2012 | 13.25 | 13.25 | 13.24 | 13.24 | 5,485 | +0.01(+0.07%) |
Sep 18, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 3,403 | +0.00(+0.00%) |
Sep 17, 2012 | 13.43 | 13.43 | 13.23 | 13.23 | 2,088 | -0.07(-0.53%) |
Sep 14, 2012 | 13.38 | 13.46 | 13.30 | 13.30 | 2,813 | -0.06(-0.45%) |
Sep 13, 2012 | 13.29 | 13.38 | 13.29 | 13.36 | 3,079 | +0.11(+0.84%) |
Sep 12, 2012 | 13.20 | 13.31 | 13.20 | 13.25 | 14,885 | +0.05(+0.37%) |
Sep 11, 2012 | 13.19 | 13.20 | 13.19 | 13.20 | 3,717 | +0.06(+0.46%) |
Sep 10, 2012 | 13.21 | 13.23 | 13.12 | 13.14 | 4,244 | +0.02(+0.15%) |
Sep 07, 2012 | 13.24 | 13.24 | 13.12 | 13.12 | 9,779 | -0.12(-0.91%) |
Sep 06, 2012 | 13.30 | 13.30 | 13.13 | 13.24 | 18,991 | +0.08(+0.61%) |
Sep 05, 2012 | 13.33 | 13.33 | 13.11 | 13.16 | 9,450 | +0.03(+0.23%) |
Sep 04, 2012 | 13.32 | 13.32 | 13.09 | 13.13 | 10,671 | +0.01(+0.08%) |
Aug 31, 2012 | 13.13 | 13.14 | 13.05 | 13.12 | 4,918 | -0.02(-0.15%) |
Aug 30, 2012 | 13.13 | 13.14 | 13.03 | 13.14 | 2,730 | +0.04(+0.31%) |
Aug 29, 2012 | 13.14 | 13.14 | 13.00 | 13.10 | 3,967 | +0.01(+0.08%) |
Aug 27, 2012 | 12.89 | 13.09 | 12.89 | 13.09 | 2,937 | +0.14(+1.08%) |
Aug 24, 2012 | 13.05 | 13.05 | 12.86 | 12.95 | 12,263 | -0.10(-0.77%) |
Aug 23, 2012 | 12.96 | 13.12 | 12.86 | 13.05 | 23,245 | +0.14(+1.08%) |
Aug 22, 2012 | 13.02 | 13.02 | 12.90 | 12.91 | 8,351 | -0.14(-1.07%) |
Aug 21, 2012 | 13.00 | 13.10 | 12.97 | 13.05 | 19,156 | +0.02(+0.15%) |
Aug 20, 2012 | 13.19 | 13.26 | 12.94 | 13.03 | 38,632 | -0.23(-1.73%) |
Aug 17, 2012 | 13.26 | 13.26 | 13.19 | 13.26 | 3,049 | +0.00(+0.00%) |
Aug 16, 2012 | 13.26 | 13.26 | 13.17 | 13.26 | 4,464 | +0.09(+0.68%) |
Aug 15, 2012 | 13.17 | 13.31 | 13.17 | 13.17 | 11,177 | -0.11(-0.86%) |
Aug 14, 2012 | 13.15 | 13.31 | 13.13 | 13.28 | 4,954 | +0.13(+1.02%) |
Aug 13, 2012 | 13.25 | 13.25 | 13.06 | 13.15 | 18,326 | +0.02(+0.15%) |
Aug 10, 2012 | 13.14 | 13.22 | 13.13 | 13.13 | 3,654 | -0.07(-0.53%) |
Aug 09, 2012 | 13.28 | 13.28 | 13.20 | 13.20 | 5,409 | -0.01(-0.08%) |
Aug 08, 2012 | 13.22 | 13.24 | 13.15 | 13.21 | 2,958 | +0.08(+0.61%) |
Aug 07, 2012 | 13.27 | 13.27 | 13.13 | 13.13 | 5,601 | -0.01(-0.08%) |
Aug 06, 2012 | 13.13 | 13.14 | 13.13 | 13.14 | 2,570 | +0.01(+0.08%) |
Aug 03, 2012 | 13.27 | 13.28 | 13.13 | 13.13 | 5,983 | +0.00(+0.00%) |
Aug 02, 2012 | 13.35 | 13.35 | 13.13 | 13.13 | 6,009 | -0.07(-0.53%) |
Aug 01, 2012 | 13.25 | 13.33 | 13.20 | 13.20 | 18,442 | -0.06(-0.45%) |
Jul 31, 2012 | 13.32 | 13.32 | 13.25 | 13.26 | 4,779 | +0.01(+0.08%) |
Jul 30, 2012 | 13.25 | 13.26 | 13.25 | 13.25 | 4,828 | +0.00(+0.00%) |
Jul 27, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 5,803 | +0.00(+0.00%) |
Jul 26, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 6,726 | +0.00(+0.00%) |
Jul 25, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 4,388 | +0.00(+0.00%) |
Jul 24, 2012 | 13.28 | 13.29 | 13.20 | 13.25 | 10,278 | -0.04(-0.30%) |
Jul 23, 2012 | 13.34 | 13.34 | 13.29 | 13.29 | 4,268 | +0.10(+0.76%) |
Jul 20, 2012 | 13.21 | 13.25 | 13.19 | 13.19 | 4,049 | -0.16(-1.20%) |
Jul 19, 2012 | 13.35 | 13.35 | 13.34 | 13.35 | 8,082 | +0.01(+0.07%) |
Jul 18, 2012 | 13.25 | 13.35 | 13.25 | 13.34 | 2,870 | +0.06(+0.45%) |
Jul 17, 2012 | 13.29 | 13.30 | 13.28 | 13.28 | 1,594 | -0.02(-0.15%) |
Jul 16, 2012 | 13.35 | 13.35 | 13.30 | 13.30 | 1,614 | -0.05(-0.37%) |
Jul 13, 2012 | 13.34 | 13.35 | 13.25 | 13.35 | 4,466 | +0.13(+0.98%) |
Jul 12, 2012 | 13.40 | 13.40 | 13.22 | 13.22 | 5,716 | +0.01(+0.08%) |
Jul 11, 2012 | 13.25 | 13.45 | 13.01 | 13.21 | 13,552 | -0.01(-0.08%) |
Jul 10, 2012 | 13.12 | 13.22 | 13.12 | 13.22 | 2,336 | +0.13(+0.99%) |
Jul 09, 2012 | 12.99 | 13.09 | 12.99 | 13.09 | 1,538 | +0.10(+0.77%) |
Jul 06, 2012 | 13.01 | 13.01 | 12.99 | 12.99 | 6,502 | +0.00(+0.00%) |
Jul 05, 2012 | 13.00 | 13.00 | 12.93 | 12.99 | 4,738 | +0.05(+0.39%) |
Jul 03, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 609 | +0.03(+0.23%) |
Jul 02, 2012 | 12.88 | 12.94 | 12.87 | 12.91 | 7,961 | +0.05(+0.36%) |
Jun 29, 2012 | 12.99 | 12.99 | 12.85 | 12.86 | 13,927 | -0.13(-0.97%) |
Jun 28, 2012 | 12.96 | 12.99 | 12.96 | 12.99 | 3,760 | +0.03(+0.23%) |
Jun 27, 2012 | 12.92 | 12.98 | 12.92 | 12.96 | 5,617 | +0.04(+0.31%) |
Jun 26, 2012 | 12.89 | 12.92 | 12.74 | 12.92 | 8,993 | +0.00(+0.00%) |
Jun 25, 2012 | 12.86 | 12.92 | 12.86 | 12.92 | 7,070 | +0.11(+0.84%) |
Jun 22, 2012 | 12.81 | 12.86 | 12.78 | 12.81 | 7,515 | -0.01(-0.06%) |
Jun 21, 2012 | 12.78 | 12.82 | 12.68 | 12.82 | 5,983 | +0.14(+1.10%) |
Jun 20, 2012 | 12.75 | 12.76 | 12.68 | 12.68 | 4,241 | -0.13(-1.01%) |
Jun 19, 2012 | 12.76 | 12.81 | 12.72 | 12.81 | 6,231 | +0.02(+0.16%) |
Jun 18, 2012 | 12.76 | 12.80 | 12.65 | 12.79 | 6,542 | +0.09(+0.71%) |
Jun 15, 2012 | 12.80 | 12.80 | 12.70 | 12.70 | 8,796 | -0.10(-0.78%) |
Jun 14, 2012 | 12.78 | 12.85 | 12.78 | 12.80 | 5,610 | -0.06(-0.47%) |
Jun 13, 2012 | 12.85 | 12.86 | 12.82 | 12.86 | 3,411 | +0.05(+0.39%) |
Jun 12, 2012 | 12.86 | 12.86 | 12.76 | 12.81 | 7,597 | +0.01(+0.08%) |
Jun 11, 2012 | 12.73 | 12.82 | 12.73 | 12.80 | 13,888 | +0.07(+0.55%) |
Jun 08, 2012 | 12.68 | 12.74 | 12.63 | 12.73 | 8,300 | +0.08(+0.63%) |
Jun 07, 2012 | 12.67 | 12.71 | 12.64 | 12.65 | 11,337 | -0.02(-0.16%) |
Jun 06, 2012 | 12.76 | 12.76 | 12.66 | 12.67 | 15,077 | -0.07(-0.55%) |
Jun 05, 2012 | 12.80 | 12.88 | 12.74 | 12.74 | 10,743 | -0.06(-0.47%) |
Jun 04, 2012 | 12.97 | 12.97 | 12.80 | 12.80 | 4,950 | -0.08(-0.62%) |
Jun 01, 2012 | 12.83 | 12.97 | 12.83 | 12.88 | 6,767 | +0.01(+0.08%) |
May 31, 2012 | 13.03 | 13.03 | 12.87 | 12.87 | 8,663 | -0.12(-0.92%) |
May 30, 2012 | 12.94 | 12.99 | 12.89 | 12.99 | 3,278 | +0.01(+0.08%) |
May 29, 2012 | 13.09 | 13.09 | 12.88 | 12.98 | 9,865 | -0.01(-0.08%) |
May 25, 2012 | 12.94 | 12.99 | 12.94 | 12.99 | 6,850 | +0.14(+1.09%) |
May 24, 2012 | 12.94 | 12.94 | 12.85 | 12.85 | 5,513 | -0.04(-0.31%) |
May 23, 2012 | 12.84 | 12.89 | 12.84 | 12.89 | 6,532 | +0.10(+0.78%) |
May 22, 2012 | 12.95 | 12.97 | 12.79 | 12.79 | 10,823 | -0.16(-1.24%) |
May 21, 2012 | 13.02 | 13.09 | 12.94 | 12.95 | 6,949 | -0.01(-0.04%) |
May 18, 2012 | 13.06 | 13.06 | 12.96 | 12.96 | 4,804 | -0.07(-0.58%) |
May 17, 2012 | 13.09 | 13.09 | 13.02 | 13.03 | 4,202 | -0.05(-0.38%) |
May 16, 2012 | 13.09 | 13.09 | 12.92 | 13.08 | 12,567 | +0.03(+0.23%) |
May 15, 2012 | 13.00 | 13.13 | 13.00 | 13.05 | 10,118 | +0.05(+0.38%) |
May 14, 2012 | 13.17 | 13.17 | 13.00 | 13.00 | 12,198 | -0.05(-0.38%) |
May 11, 2012 | 12.98 | 13.05 | 12.98 | 13.05 | 4,423 | +0.12(+0.93%) |
May 10, 2012 | 13.18 | 13.18 | 12.90 | 12.93 | 14,534 | -0.07(-0.54%) |
May 09, 2012 | 13.37 | 13.37 | 13.00 | 13.00 | 7,334 | +0.05(+0.36%) |
May 08, 2012 | 12.97 | 13.03 | 12.95 | 12.95 | 7,455 | -0.01(-0.05%) |
May 07, 2012 | 13.10 | 13.10 | 12.96 | 12.96 | 5,107 | -0.13(-0.99%) |
May 04, 2012 | 12.99 | 13.09 | 12.90 | 13.09 | 8,798 | +0.15(+1.16%) |
May 03, 2012 | 12.92 | 12.98 | 12.89 | 12.94 | 6,131 | +0.02(+0.15%) |
May 02, 2012 | 12.88 | 12.92 | 12.83 | 12.92 | 7,339 | +0.10(+0.78%) |