Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.00 | 13.19 | 12.93 | 13.15 | 621,972 | +0.11(+0.81%) |
May 30, 2013 | 13.03 | 13.05 | 12.93 | 13.04 | 0 | +0.04(+0.29%) |
May 29, 2013 | 13.02 | 13.10 | 12.93 | 13.01 | 390,152 | -0.14(-1.09%) |
May 28, 2013 | 13.22 | 13.30 | 13.06 | 13.15 | 382,747 | +0.06(+0.46%) |
May 24, 2013 | 13.03 | 13.13 | 12.97 | 13.09 | 0 | -0.02(-0.12%) |
May 23, 2013 | 13.06 | 13.14 | 12.86 | 13.10 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.25 | 13.34 | 13.05 | 13.10 | 0 | -0.17(-1.25%) |
May 21, 2013 | 13.26 | 13.31 | 13.16 | 13.26 | 0 | +0.02(+0.11%) |
May 20, 2013 | 13.22 | 13.31 | 13.19 | 13.25 | 0 | +0.02(+0.11%) |
May 17, 2013 | 13.21 | 13.27 | 13.16 | 13.23 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.29 | 13.29 | 13.12 | 13.13 | 447,271 | -0.11(-0.80%) |
May 15, 2013 | 13.00 | 13.24 | 13.00 | 13.24 | 0 | +0.35(+2.68%) |
May 13, 2013 | 12.87 | 12.96 | 12.79 | 12.89 | 0 | -0.02(-0.12%) |
May 10, 2013 | 12.90 | 12.95 | 12.83 | 12.91 | 0 | +0.03(+0.23%) |
May 09, 2013 | 13.01 | 13.01 | 12.86 | 12.88 | 0 | -0.12(-0.93%) |
May 08, 2013 | 12.92 | 13.02 | 12.84 | 13.00 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.85 | 12.97 | 12.83 | 12.96 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.77 | 12.86 | 12.76 | 12.79 | 0 | +0.02(+0.12%) |
May 03, 2013 | 12.78 | 12.86 | 12.76 | 12.78 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.67 | 12.78 | 12.65 | 12.68 | 0 | +0.02(+0.12%) |
May 01, 2013 | 12.85 | 12.88 | 12.64 | 12.67 | 0 | -0.24(-1.86%) |
Apr 30, 2013 | 12.75 | 12.92 | 12.74 | 12.91 | 1,627,523 | +0.17(+1.36%) |
Apr 29, 2013 | 12.83 | 12.83 | 12.69 | 12.73 | 432,417 | -0.03(-0.24%) |
Apr 26, 2013 | 12.77 | 12.82 | 12.72 | 12.77 | 1,103,375 | -0.05(-0.41%) |
Apr 25, 2013 | 12.66 | 12.86 | 12.60 | 12.82 | 1,206,228 | +0.21(+1.67%) |
Apr 24, 2013 | 12.40 | 12.72 | 12.40 | 12.61 | 0 | +0.20(+1.58%) |
Apr 23, 2013 | 12.16 | 12.43 | 12.16 | 12.41 | 1,736,172 | +0.32(+2.61%) |
Apr 22, 2013 | 12.22 | 12.25 | 12.06 | 12.10 | 567,486 | -0.08(-0.68%) |
Apr 19, 2013 | 12.12 | 12.22 | 12.03 | 12.18 | 798,112 | +0.12(+1.00%) |
Apr 18, 2013 | 12.15 | 12.16 | 11.99 | 12.06 | 974,150 | -0.04(-0.31%) |
Apr 17, 2013 | 11.97 | 12.11 | 11.87 | 12.10 | 1,197,449 | +0.01(+0.06%) |
Apr 16, 2013 | 12.50 | 12.61 | 12.02 | 12.09 | 998,735 | -0.32(-2.60%) |
Apr 15, 2013 | 12.67 | 12.75 | 12.39 | 12.41 | 582,943 | -0.35(-2.71%) |
Apr 12, 2013 | 12.83 | 12.97 | 12.72 | 12.76 | 262,779 | -0.09(-0.70%) |
Apr 11, 2013 | 12.86 | 12.90 | 12.64 | 12.85 | 402,768 | -0.03(-0.23%) |
Apr 10, 2013 | 12.77 | 12.92 | 12.73 | 12.88 | 312,081 | +0.14(+1.06%) |
Apr 09, 2013 | 12.74 | 12.83 | 12.58 | 12.74 | 399,021 | +0.02(+0.18%) |
Apr 08, 2013 | 12.65 | 12.73 | 12.52 | 12.72 | 330,753 | +0.08(+0.59%) |
Apr 05, 2013 | 12.55 | 12.65 | 12.51 | 12.64 | 342,115 | -0.06(-0.47%) |
Apr 04, 2013 | 12.71 | 12.74 | 12.60 | 12.70 | 451,867 | -0.02(-0.12%) |
Apr 03, 2013 | 12.97 | 13.01 | 12.68 | 12.72 | 686,653 | -0.24(-1.86%) |
Apr 02, 2013 | 13.02 | 13.25 | 12.92 | 12.96 | 424,075 | +0.01(+0.12%) |
Apr 01, 2013 | 13.06 | 13.15 | 12.88 | 12.95 | 264,910 | -0.14(-1.09%) |
Mar 28, 2013 | 13.04 | 13.11 | 13.04 | 13.09 | 343,307 | +0.04(+0.34%) |
Mar 27, 2013 | 13.01 | 13.08 | 12.96 | 13.04 | 635,157 | -0.01(-0.06%) |
Mar 26, 2013 | 13.02 | 13.16 | 13.02 | 13.05 | 519,263 | +0.07(+0.52%) |
Mar 25, 2013 | 12.98 | 13.07 | 12.94 | 12.98 | 616,236 | +0.05(+0.41%) |
Mar 22, 2013 | 13.14 | 13.14 | 12.86 | 12.93 | 448,848 | -0.16(-1.20%) |
Mar 21, 2013 | 13.10 | 13.19 | 13.04 | 13.09 | 325,805 | -0.10(-0.74%) |
Mar 20, 2013 | 13.19 | 13.24 | 13.16 | 13.18 | 298,876 | +0.06(+0.46%) |
Mar 19, 2013 | 13.12 | 13.25 | 13.10 | 13.12 | 439,083 | +0.05(+0.40%) |
Mar 18, 2013 | 13.08 | 13.17 | 13.03 | 13.07 | 486,106 | -0.13(-1.02%) |
Mar 15, 2013 | 13.20 | 13.32 | 13.20 | 13.21 | 1,056,484 | +0.01(+0.06%) |
Mar 14, 2013 | 13.14 | 13.27 | 13.12 | 13.20 | 1,399,607 | +0.06(+0.46%) |
Mar 13, 2013 | 13.10 | 13.18 | 13.06 | 13.14 | 429,145 | +0.05(+0.40%) |
Mar 12, 2013 | 13.10 | 13.14 | 13.02 | 13.09 | 326,221 | -0.02(-0.17%) |
Mar 11, 2013 | 13.21 | 13.27 | 13.07 | 13.11 | 388,278 | -0.13(-1.02%) |
Mar 08, 2013 | 13.15 | 13.29 | 13.10 | 13.24 | 1,267,494 | +0.12(+0.91%) |
Mar 07, 2013 | 13.14 | 13.23 | 13.07 | 13.12 | 673,827 | +0.00(+0.00%) |
Mar 06, 2013 | 13.24 | 13.24 | 13.11 | 13.12 | 344,157 | -0.07(-0.57%) |
Mar 05, 2013 | 13.20 | 13.39 | 13.15 | 13.20 | 489,151 | +0.08(+0.63%) |
Mar 04, 2013 | 13.01 | 13.12 | 12.82 | 13.12 | 755,992 | +0.08(+0.63%) |
Mar 01, 2013 | 13.05 | 13.18 | 12.98 | 13.04 | 1,170,136 | -0.09(-0.68%) |
Feb 28, 2013 | 13.09 | 13.25 | 13.09 | 13.12 | 516,837 | -0.04(-0.28%) |
Feb 27, 2013 | 13.16 | 13.28 | 13.14 | 13.16 | 382,277 | -0.03(-0.23%) |
Feb 26, 2013 | 13.14 | 13.21 | 13.04 | 13.19 | 238,985 | +0.11(+0.86%) |
Feb 25, 2013 | 13.38 | 13.41 | 13.08 | 13.08 | 312,040 | -0.28(-2.07%) |
Feb 22, 2013 | 13.35 | 13.38 | 13.27 | 13.36 | 250,638 | +0.07(+0.56%) |
Feb 21, 2013 | 13.34 | 13.42 | 13.25 | 13.28 | 203,987 | -0.10(-0.78%) |
Feb 20, 2013 | 13.60 | 13.60 | 13.38 | 13.39 | 309,719 | -0.22(-1.65%) |
Feb 19, 2013 | 13.50 | 13.62 | 13.50 | 13.61 | 363,597 | +0.11(+0.83%) |
Feb 15, 2013 | 13.59 | 13.62 | 13.45 | 13.50 | 322,485 | -0.07(-0.55%) |
Feb 14, 2013 | 13.54 | 13.65 | 13.52 | 13.57 | 325,711 | -0.01(-0.05%) |
Feb 13, 2013 | 13.47 | 13.58 | 13.47 | 13.58 | 443,086 | +0.10(+0.78%) |
Feb 12, 2013 | 13.39 | 13.50 | 13.30 | 13.48 | 423,232 | +0.07(+0.56%) |
Feb 11, 2013 | 13.33 | 13.45 | 13.28 | 13.40 | 286,806 | +0.07(+0.56%) |
Feb 08, 2013 | 13.21 | 13.33 | 13.16 | 13.33 | 272,398 | +0.10(+0.79%) |
Feb 07, 2013 | 13.24 | 13.27 | 13.13 | 13.22 | 363,410 | -0.02(-0.17%) |
Feb 06, 2013 | 13.29 | 13.29 | 13.18 | 13.24 | 290,847 | +0.01(+0.08%) |
Feb 04, 2013 | 13.20 | 13.35 | 13.14 | 13.23 | 727,986 | -0.03(-0.20%) |
Feb 01, 2013 | 13.23 | 13.32 | 13.07 | 13.26 | 760,661 | +0.10(+0.80%) |
Jan 31, 2013 | 13.04 | 13.22 | 13.00 | 13.15 | 654,721 | +0.09(+0.69%) |
Jan 30, 2013 | 13.10 | 13.23 | 13.04 | 13.07 | 553,787 | -0.04(-0.34%) |
Jan 29, 2013 | 12.96 | 13.21 | 12.83 | 13.11 | 516,668 | +0.13(+1.04%) |
Jan 28, 2013 | 12.95 | 13.09 | 12.89 | 12.98 | 305,879 | +0.02(+0.17%) |
Jan 25, 2013 | 13.02 | 13.09 | 12.88 | 12.95 | 347,551 | -0.02(-0.17%) |
Jan 24, 2013 | 13.04 | 13.04 | 12.90 | 12.98 | 271,153 | -0.04(-0.29%) |
Jan 23, 2013 | 13.04 | 13.15 | 12.97 | 13.01 | 416,220 | -0.07(-0.57%) |
Jan 22, 2013 | 12.93 | 13.09 | 12.83 | 13.09 | 510,271 | +0.13(+0.98%) |
Jan 18, 2013 | 12.95 | 13.01 | 12.84 | 12.96 | 314,301 | -0.01(-0.06%) |
Jan 17, 2013 | 12.95 | 13.07 | 12.81 | 12.97 | 327,836 | +0.08(+0.61%) |
Jan 16, 2013 | 12.95 | 13.03 | 12.71 | 12.89 | 455,189 | +0.03(+0.20%) |
Jan 15, 2013 | 12.74 | 12.99 | 12.53 | 12.86 | 697,199 | +0.03(+0.23%) |
Jan 14, 2013 | 12.71 | 12.86 | 12.60 | 12.83 | 566,343 | +0.05(+0.41%) |
Jan 11, 2013 | 12.72 | 12.85 | 12.00 | 12.78 | 510,560 | -0.04(-0.35%) |
Jan 10, 2013 | 12.76 | 12.86 | 12.64 | 12.83 | 506,955 | +0.14(+1.12%) |
Jan 09, 2013 | 12.79 | 12.83 | 12.65 | 12.68 | 279,517 | -0.05(-0.41%) |
Jan 08, 2013 | 12.70 | 12.76 | 12.63 | 12.74 | 571,848 | +0.01(+0.06%) |
Jan 07, 2013 | 12.68 | 12.83 | 12.56 | 12.73 | 307,046 | -0.02(-0.18%) |
Jan 04, 2013 | 12.73 | 12.82 | 12.66 | 12.75 | 489,437 | +0.02(+0.18%) |
Jan 03, 2013 | 12.71 | 12.76 | 12.62 | 12.73 | 404,886 | -0.02(-0.18%) |
Jan 02, 2013 | 12.76 | 12.77 | 12.61 | 12.75 | 726,560 | +0.14(+1.13%) |
Dec 31, 2012 | 12.38 | 12.61 | 12.35 | 12.61 | 448,357 | +0.19(+1.57%) |
Dec 28, 2012 | 12.32 | 12.54 | 12.19 | 12.41 | 443,759 | +0.02(+0.12%) |
Dec 27, 2012 | 12.45 | 12.47 | 12.22 | 12.40 | 498,408 | -0.04(-0.30%) |
Dec 26, 2012 | 12.29 | 12.57 | 12.29 | 12.44 | 487,668 | +0.15(+1.22%) |
Dec 24, 2012 | 12.68 | 12.80 | 12.19 | 12.29 | 460,761 | -0.37(-2.90%) |
Dec 21, 2012 | 12.34 | 12.67 | 12.25 | 12.65 | 4,239,164 | +0.18(+1.43%) |
Dec 20, 2012 | 12.39 | 12.48 | 12.17 | 12.48 | 718,111 | +0.13(+1.03%) |
Dec 19, 2012 | 12.15 | 12.36 | 12.08 | 12.35 | 646,961 | +0.19(+1.53%) |
Dec 18, 2012 | 11.85 | 12.17 | 11.85 | 12.16 | 740,433 | +0.25(+2.12%) |
Dec 17, 2012 | 11.79 | 11.96 | 11.68 | 11.91 | 828,876 | +0.17(+1.46%) |
Dec 14, 2012 | 11.78 | 11.90 | 11.64 | 11.74 | 657,162 | -0.07(-0.63%) |
Dec 13, 2012 | 11.86 | 11.97 | 11.75 | 11.81 | 306,227 | -0.06(-0.50%) |
Dec 12, 2012 | 11.98 | 11.98 | 11.85 | 11.87 | 422,600 | -0.05(-0.44%) |
Dec 11, 2012 | 11.94 | 12.05 | 11.88 | 11.92 | 398,830 | +0.01(+0.12%) |
Dec 10, 2012 | 12.02 | 12.06 | 11.88 | 11.91 | 493,926 | -0.13(-1.11%) |
Dec 07, 2012 | 12.02 | 12.11 | 11.83 | 12.04 | 617,172 | +0.06(+0.50%) |
Dec 06, 2012 | 11.99 | 12.11 | 11.91 | 11.98 | 410,391 | -0.03(-0.25%) |
Dec 05, 2012 | 12.02 | 12.07 | 11.90 | 12.01 | 525,895 | +0.04(+0.37%) |
Dec 04, 2012 | 12.05 | 12.10 | 11.89 | 11.97 | 899,642 | +0.01(+0.06%) |
Nov 30, 2012 | 12.02 | 12.03 | 11.86 | 11.96 | 814,795 | -0.04(-0.31%) |
Nov 29, 2012 | 11.96 | 12.08 | 11.92 | 12.00 | 551,524 | +0.08(+0.69%) |
Nov 28, 2012 | 12.03 | 12.09 | 11.87 | 11.92 | 630,248 | -0.16(-1.29%) |
Nov 27, 2012 | 12.13 | 12.25 | 12.05 | 12.07 | 372,153 | -0.06(-0.49%) |
Nov 26, 2012 | 12.11 | 12.24 | 12.09 | 12.13 | 535,833 | +0.00(+0.00%) |
Nov 23, 2012 | 12.06 | 12.18 | 12.04 | 12.13 | 203,687 | +0.11(+0.93%) |
Nov 21, 2012 | 12.07 | 12.08 | 12.00 | 12.02 | 474,110 | -0.03(-0.25%) |
Nov 20, 2012 | 12.07 | 12.20 | 12.00 | 12.05 | 470,829 | -0.06(-0.49%) |
Nov 19, 2012 | 12.21 | 12.27 | 12.04 | 12.11 | 526,609 | +0.02(+0.19%) |
Nov 16, 2012 | 12.05 | 12.22 | 11.89 | 12.09 | 443,245 | +0.02(+0.18%) |
Nov 15, 2012 | 12.09 | 12.18 | 12.03 | 12.07 | 489,712 | -0.02(-0.18%) |
Nov 14, 2012 | 12.39 | 12.39 | 12.05 | 12.09 | 584,979 | -0.28(-2.23%) |
Nov 13, 2012 | 12.32 | 13.09 | 12.32 | 12.36 | 669,181 | +0.00(+0.00%) |
Nov 12, 2012 | 12.34 | 12.37 | 12.19 | 12.36 | 612,772 | +0.04(+0.30%) |
Nov 09, 2012 | 12.05 | 12.45 | 12.04 | 12.33 | 719,176 | +0.23(+1.91%) |
Nov 08, 2012 | 12.27 | 12.33 | 11.91 | 12.10 | 756,528 | -0.18(-1.46%) |
Nov 07, 2012 | 12.77 | 12.80 | 12.26 | 12.27 | 720,705 | -0.64(-4.96%) |
Nov 06, 2012 | 12.56 | 13.01 | 12.56 | 12.91 | 624,329 | +0.32(+2.54%) |
Nov 05, 2012 | 12.65 | 12.65 | 12.50 | 12.59 | 351,587 | -0.05(-0.41%) |
Nov 02, 2012 | 12.81 | 12.82 | 12.63 | 12.65 | 643,233 | -0.16(-1.22%) |
Nov 01, 2012 | 12.51 | 12.97 | 12.50 | 12.80 | 812,440 | +0.31(+2.50%) |
Oct 31, 2012 | 12.67 | 12.73 | 12.40 | 12.49 | 506,665 | -0.18(-1.41%) |
Oct 26, 2012 | 12.55 | 12.67 | 12.67 | 12.67 | 526,640 | +0.10(+0.83%) |
Oct 25, 2012 | 12.53 | 12.59 | 12.38 | 12.56 | 503,954 | +0.05(+0.42%) |
Oct 24, 2012 | 12.59 | 12.62 | 12.04 | 12.51 | 462,829 | -0.04(-0.36%) |
Oct 23, 2012 | 12.53 | 12.66 | 12.41 | 12.56 | 440,992 | -0.11(-0.88%) |
Oct 19, 2012 | 12.45 | 12.73 | 12.34 | 12.67 | 592,802 | +0.13(+1.01%) |
Oct 18, 2012 | 12.29 | 12.59 | 12.22 | 12.54 | 1,356,676 | +0.25(+2.06%) |
Oct 17, 2012 | 12.36 | 12.40 | 12.24 | 12.29 | 1,079,535 | -0.02(-0.13%) |
Oct 16, 2012 | 12.42 | 12.43 | 12.27 | 12.30 | 1,252,186 | -0.07(-0.60%) |
Oct 15, 2012 | 12.38 | 12.48 | 12.36 | 12.38 | 522,386 | +0.01(+0.06%) |
Oct 12, 2012 | 12.54 | 12.54 | 12.22 | 12.37 | 500,125 | -0.22(-1.77%) |
Oct 11, 2012 | 12.64 | 12.65 | 12.42 | 12.59 | 320,803 | +0.05(+0.42%) |
Oct 10, 2012 | 12.49 | 12.61 | 12.40 | 12.54 | 437,282 | +0.06(+0.48%) |
Oct 09, 2012 | 12.51 | 12.59 | 12.45 | 12.48 | 529,711 | -0.07(-0.53%) |
Oct 08, 2012 | 12.40 | 12.58 | 12.38 | 12.55 | 234,148 | +0.10(+0.84%) |
Oct 05, 2012 | 12.36 | 12.62 | 12.29 | 12.45 | 339,807 | +0.12(+0.97%) |
Oct 04, 2012 | 12.21 | 12.43 | 12.07 | 12.33 | 438,747 | +0.19(+1.59%) |
Oct 03, 2012 | 12.14 | 12.21 | 12.03 | 12.13 | 332,393 | +0.02(+0.18%) |
Oct 02, 2012 | 12.13 | 12.28 | 12.04 | 12.11 | 406,966 | +0.04(+0.31%) |
Oct 01, 2012 | 12.36 | 12.36 | 12.03 | 12.07 | 965,275 | -0.27(-2.16%) |
Sep 28, 2012 | 12.38 | 12.42 | 12.28 | 12.34 | 564,958 | -0.09(-0.72%) |
Sep 27, 2012 | 12.41 | 12.49 | 12.33 | 12.43 | 436,682 | +0.02(+0.18%) |
Sep 26, 2012 | 12.53 | 12.61 | 12.33 | 12.41 | 862,386 | -0.14(-1.12%) |
Sep 25, 2012 | 12.55 | 12.73 | 12.35 | 12.55 | 895,057 | -0.04(-0.35%) |
Sep 24, 2012 | 12.44 | 12.61 | 12.36 | 12.59 | 534,026 | +0.00(+0.00%) |
Sep 21, 2012 | 12.58 | 12.63 | 12.44 | 12.59 | 1,007,703 | +0.12(+0.95%) |
Sep 20, 2012 | 12.28 | 12.47 | 11.97 | 12.47 | 505,234 | +0.10(+0.84%) |
Sep 19, 2012 | 12.34 | 12.40 | 12.19 | 12.37 | 189,635 | +0.03(+0.24%) |
Sep 18, 2012 | 12.44 | 12.46 | 12.30 | 12.34 | 341,288 | -0.13(-1.01%) |
Sep 17, 2012 | 12.63 | 12.75 | 12.44 | 12.47 | 375,195 | -0.23(-1.81%) |
Sep 14, 2012 | 12.59 | 12.75 | 12.49 | 12.70 | 508,168 | +0.12(+0.94%) |
Sep 13, 2012 | 12.23 | 12.58 | 12.20 | 12.58 | 583,097 | +0.35(+2.85%) |
Sep 12, 2012 | 12.25 | 12.27 | 12.18 | 12.23 | 267,209 | +0.00(+0.00%) |
Sep 11, 2012 | 12.13 | 12.27 | 11.95 | 12.23 | 282,658 | +0.09(+0.73%) |
Sep 10, 2012 | 12.22 | 12.27 | 11.94 | 12.14 | 380,142 | -0.11(-0.91%) |
Sep 07, 2012 | 12.13 | 12.31 | 11.53 | 12.25 | 287,467 | +0.10(+0.79%) |
Sep 06, 2012 | 12.11 | 12.27 | 11.89 | 12.15 | 467,065 | +0.15(+1.23%) |
Sep 05, 2012 | 12.05 | 12.19 | 11.77 | 12.01 | 805,578 | -0.10(-0.86%) |
Sep 04, 2012 | 11.95 | 12.13 | 11.77 | 12.11 | 441,515 | +0.19(+1.55%) |
Aug 31, 2012 | 12.08 | 12.20 | 11.87 | 11.93 | 526,999 | -0.10(-0.80%) |
Aug 30, 2012 | 12.04 | 12.08 | 11.87 | 12.02 | 489,675 | -0.07(-0.55%) |
Aug 29, 2012 | 12.15 | 12.29 | 11.87 | 12.09 | 569,097 | +0.10(+0.80%) |
Aug 27, 2012 | 11.98 | 12.13 | 11.98 | 11.99 | 481,878 | +0.03(+0.25%) |
Aug 24, 2012 | 11.85 | 11.98 | 11.85 | 11.96 | 269,028 | +0.07(+0.62%) |
Aug 23, 2012 | 11.92 | 11.93 | 11.82 | 11.89 | 408,651 | -0.06(-0.50%) |
Aug 22, 2012 | 11.87 | 11.98 | 11.64 | 11.95 | 256,750 | +0.08(+0.69%) |
Aug 21, 2012 | 11.88 | 11.99 | 11.84 | 11.87 | 548,697 | -0.01(-0.12%) |
Aug 20, 2012 | 11.90 | 12.00 | 11.80 | 11.88 | 370,988 | -0.06(-0.50%) |
Aug 17, 2012 | 11.92 | 12.00 | 11.83 | 11.94 | 335,739 | -0.01(-0.06%) |
Aug 16, 2012 | 11.84 | 12.07 | 11.84 | 11.95 | 432,522 | +0.09(+0.75%) |
Aug 15, 2012 | 11.68 | 11.87 | 11.63 | 11.86 | 565,221 | +0.18(+1.52%) |
Aug 14, 2012 | 12.01 | 12.03 | 11.67 | 11.68 | 680,309 | -0.26(-2.17%) |
Aug 13, 2012 | 12.03 | 12.07 | 11.79 | 11.94 | 273,075 | -0.08(-0.68%) |
Aug 10, 2012 | 12.01 | 12.07 | 11.93 | 12.02 | 237,305 | -0.04(-0.31%) |
Aug 09, 2012 | 12.14 | 12.18 | 12.00 | 12.06 | 287,036 | -0.08(-0.67%) |
Aug 08, 2012 | 11.95 | 12.17 | 11.90 | 12.14 | 440,444 | +0.19(+1.55%) |
Aug 07, 2012 | 11.91 | 12.08 | 11.83 | 11.95 | 386,239 | +0.07(+0.56%) |
Aug 06, 2012 | 11.82 | 11.94 | 11.74 | 11.89 | 220,364 | +0.12(+1.01%) |
Aug 03, 2012 | 11.71 | 11.85 | 11.47 | 11.77 | 562,619 | +0.27(+2.32%) |
Aug 02, 2012 | 11.64 | 11.69 | 11.36 | 11.50 | 792,336 | -0.22(-1.90%) |
Aug 01, 2012 | 11.84 | 11.90 | 11.64 | 11.73 | 568,475 | -0.07(-0.63%) |
Jul 31, 2012 | 11.89 | 11.95 | 11.78 | 11.80 | 1,006,601 | -0.11(-0.93%) |
Jul 30, 2012 | 11.98 | 12.05 | 11.86 | 11.91 | 466,721 | -0.08(-0.68%) |
Jul 27, 2012 | 11.82 | 12.02 | 11.70 | 11.99 | 392,399 | +0.27(+2.27%) |
Jul 26, 2012 | 11.75 | 11.77 | 11.53 | 11.73 | 565,926 | +0.12(+1.02%) |
Jul 25, 2012 | 11.71 | 11.71 | 11.57 | 11.61 | 786,741 | -0.08(-0.70%) |
Jul 24, 2012 | 11.66 | 11.74 | 11.51 | 11.69 | 938,171 | +0.04(+0.32%) |
Jul 23, 2012 | 11.67 | 11.74 | 11.63 | 11.65 | 400,180 | -0.14(-1.19%) |
Jul 20, 2012 | 11.73 | 11.87 | 11.64 | 11.79 | 512,031 | -0.01(-0.13%) |
Jul 19, 2012 | 11.82 | 11.87 | 11.73 | 11.81 | 473,286 | +0.00(+0.00%) |
Jul 18, 2012 | 11.83 | 11.93 | 11.81 | 11.81 | 263,351 | -0.09(-0.75%) |
Jul 17, 2012 | 11.78 | 12.00 | 11.69 | 11.90 | 339,336 | +0.14(+1.20%) |
Jul 16, 2012 | 11.80 | 11.91 | 11.72 | 11.75 | 414,462 | -0.08(-0.69%) |
Jul 13, 2012 | 11.27 | 11.87 | 11.27 | 11.84 | 567,593 | +0.21(+1.78%) |
Jul 12, 2012 | 11.85 | 11.92 | 11.33 | 11.63 | 1,222,562 | -0.62(-5.08%) |
Jul 11, 2012 | 12.15 | 12.27 | 11.90 | 12.25 | 424,124 | +0.13(+1.10%) |
Jul 10, 2012 | 12.26 | 12.43 | 12.02 | 12.12 | 924,309 | -0.20(-1.62%) |
Jul 09, 2012 | 12.37 | 12.43 | 12.21 | 12.32 | 375,375 | -0.04(-0.30%) |
Jul 06, 2012 | 12.38 | 12.41 | 12.24 | 12.35 | 345,157 | -0.11(-0.89%) |
Jul 05, 2012 | 12.53 | 12.57 | 12.43 | 12.47 | 419,808 | -0.08(-0.65%) |
Jul 03, 2012 | 12.46 | 12.76 | 12.42 | 12.55 | 145,904 | +0.07(+0.53%) |
Jul 02, 2012 | 12.47 | 12.63 | 12.33 | 12.48 | 379,934 | +0.03(+0.24%) |
Jun 29, 2012 | 12.45 | 12.48 | 12.33 | 12.45 | 406,504 | +0.22(+1.81%) |
Jun 28, 2012 | 12.16 | 12.23 | 11.99 | 12.23 | 1,101,135 | +0.01(+0.06%) |
Jun 27, 2012 | 12.17 | 12.24 | 12.08 | 12.22 | 685,313 | +0.13(+1.04%) |
Jun 26, 2012 | 12.08 | 12.17 | 11.91 | 12.10 | 757,594 | +0.07(+0.55%) |
Jun 25, 2012 | 12.09 | 12.10 | 11.92 | 12.03 | 1,533,291 | -0.18(-1.45%) |
Jun 22, 2012 | 12.03 | 12.38 | 12.03 | 12.21 | 2,551,804 | +0.19(+1.60%) |
Jun 21, 2012 | 12.31 | 12.38 | 11.99 | 12.02 | 2,306,995 | -0.31(-2.51%) |
Jun 20, 2012 | 11.88 | 12.41 | 11.88 | 12.33 | 1,068,746 | +0.43(+3.59%) |
Jun 19, 2012 | 11.71 | 11.94 | 11.58 | 11.90 | 543,330 | +0.22(+1.89%) |
Jun 18, 2012 | 11.69 | 11.75 | 11.57 | 11.68 | 590,746 | -0.03(-0.25%) |
Jun 15, 2012 | 11.60 | 11.78 | 11.57 | 11.71 | 634,089 | +0.09(+0.76%) |
Jun 14, 2012 | 11.67 | 11.73 | 11.51 | 11.62 | 299,531 | -0.02(-0.19%) |
Jun 13, 2012 | 11.64 | 11.82 | 11.57 | 11.64 | 621,337 | +0.00(+0.00%) |
Jun 12, 2012 | 11.51 | 11.73 | 11.38 | 11.64 | 487,888 | +0.18(+1.54%) |
Jun 11, 2012 | 11.72 | 11.76 | 11.44 | 11.46 | 390,205 | -0.19(-1.64%) |
Jun 08, 2012 | 11.33 | 11.66 | 11.32 | 11.65 | 389,602 | +0.27(+2.33%) |
Jun 07, 2012 | 11.88 | 11.88 | 11.37 | 11.39 | 789,323 | -0.24(-2.09%) |
Jun 06, 2012 | 11.69 | 11.69 | 11.47 | 11.63 | 545,294 | +0.28(+2.47%) |
Jun 05, 2012 | 11.49 | 11.64 | 11.31 | 11.35 | 949,794 | -0.19(-1.66%) |
Jun 04, 2012 | 11.26 | 11.59 | 10.54 | 11.54 | 603,404 | -0.16(-1.39%) |