Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.92 | 14.01 | 13.92 | 14.01 | 130,843 | +0.01(+0.07%) |
Feb 27, 2013 | 13.95 | 14.02 | 13.93 | 14.00 | 82,560 | +0.06(+0.43%) |
Feb 26, 2013 | 14.01 | 14.03 | 13.93 | 13.94 | 132,936 | -0.08(-0.57%) |
Feb 25, 2013 | 14.07 | 14.09 | 14.00 | 14.02 | 103,989 | -0.03(-0.21%) |
Feb 22, 2013 | 14.15 | 14.16 | 14.04 | 14.05 | 112,535 | +0.00(+0.00%) |
Feb 21, 2013 | 13.98 | 14.18 | 13.98 | 14.05 | 126,661 | +0.08(+0.57%) |
Feb 20, 2013 | 14.03 | 14.05 | 13.93 | 13.97 | 111,768 | -0.08(-0.57%) |
Feb 19, 2013 | 14.12 | 14.12 | 13.99 | 14.05 | 124,972 | -0.03(-0.21%) |
Feb 15, 2013 | 14.19 | 14.22 | 14.04 | 14.08 | 120,775 | -0.12(-0.85%) |
Feb 14, 2013 | 14.36 | 14.36 | 14.07 | 14.20 | 174,739 | -0.09(-0.63%) |
Feb 13, 2013 | 14.41 | 14.41 | 14.25 | 14.29 | 72,571 | -0.08(-0.56%) |
Feb 12, 2013 | 14.40 | 14.40 | 14.26 | 14.37 | 83,491 | +0.02(+0.14%) |
Feb 11, 2013 | 14.39 | 14.40 | 14.28 | 14.35 | 84,276 | -0.03(-0.21%) |
Feb 08, 2013 | 14.41 | 14.44 | 14.32 | 14.38 | 62,096 | -0.02(-0.14%) |
Feb 07, 2013 | 14.47 | 14.47 | 14.37 | 14.40 | 80,012 | -0.04(-0.28%) |
Feb 06, 2013 | 14.38 | 14.44 | 14.34 | 14.44 | 94,667 | +0.14(+0.98%) |
Feb 04, 2013 | 14.30 | 14.37 | 14.23 | 14.30 | 78,412 | -0.01(-0.07%) |
Feb 01, 2013 | 14.29 | 14.41 | 14.29 | 14.31 | 74,308 | +0.04(+0.28%) |
Jan 31, 2013 | 14.37 | 14.37 | 14.21 | 14.27 | 159,769 | -0.03(-0.21%) |
Jan 30, 2013 | 14.40 | 14.47 | 14.24 | 14.30 | 171,189 | -0.08(-0.56%) |
Jan 29, 2013 | 14.46 | 14.57 | 14.31 | 14.38 | 135,820 | -0.11(-0.76%) |
Jan 28, 2013 | 14.69 | 14.69 | 14.43 | 14.49 | 151,111 | -0.15(-1.02%) |
Jan 25, 2013 | 14.80 | 14.80 | 14.55 | 14.64 | 184,228 | -0.12(-0.81%) |
Jan 24, 2013 | 14.71 | 14.77 | 14.66 | 14.76 | 185,880 | +0.01(+0.07%) |
Jan 23, 2013 | 14.73 | 14.75 | 14.63 | 14.75 | 146,009 | +0.12(+0.82%) |
Jan 22, 2013 | 14.57 | 14.67 | 14.57 | 14.63 | 170,551 | -0.01(-0.07%) |
Jan 18, 2013 | 14.50 | 14.68 | 14.50 | 14.64 | 137,014 | +0.10(+0.69%) |
Jan 17, 2013 | 14.49 | 14.58 | 14.48 | 14.54 | 134,612 | +0.10(+0.69%) |
Jan 16, 2013 | 14.22 | 14.44 | 14.11 | 14.44 | 198,262 | +0.20(+1.40%) |
Jan 15, 2013 | 14.44 | 14.45 | 14.20 | 14.24 | 200,437 | -0.17(-1.18%) |
Jan 14, 2013 | 14.49 | 14.54 | 14.36 | 14.41 | 145,045 | +0.02(+0.14%) |
Jan 11, 2013 | 14.56 | 14.62 | 14.34 | 14.39 | 156,634 | -0.11(-0.76%) |
Jan 10, 2013 | 14.64 | 14.68 | 14.50 | 14.50 | 113,280 | -0.12(-0.82%) |
Jan 09, 2013 | 14.56 | 14.63 | 14.52 | 14.62 | 117,753 | +0.12(+0.83%) |
Jan 08, 2013 | 14.47 | 14.55 | 14.46 | 14.50 | 87,591 | -0.01(-0.07%) |
Jan 07, 2013 | 14.43 | 14.51 | 14.38 | 14.51 | 111,787 | +0.06(+0.42%) |
Jan 04, 2013 | 14.43 | 14.54 | 14.36 | 14.45 | 104,064 | +0.05(+0.35%) |
Jan 03, 2013 | 14.34 | 14.42 | 14.32 | 14.40 | 150,298 | +0.10(+0.70%) |
Jan 02, 2013 | 14.14 | 14.30 | 13.99 | 14.30 | 155,014 | +0.31(+2.22%) |
Dec 31, 2012 | 13.84 | 13.99 | 13.62 | 13.99 | 369,802 | +0.05(+0.36%) |
Dec 28, 2012 | 14.01 | 14.19 | 13.85 | 13.94 | 242,727 | -0.16(-1.13%) |
Dec 27, 2012 | 14.19 | 14.19 | 14.02 | 14.10 | 214,066 | -0.02(-0.14%) |
Dec 26, 2012 | 14.41 | 14.48 | 14.12 | 14.12 | 119,014 | -0.26(-1.81%) |
Dec 24, 2012 | 14.35 | 14.49 | 14.19 | 14.38 | 99,926 | +0.08(+0.56%) |
Dec 21, 2012 | 14.15 | 14.31 | 14.09 | 14.30 | 167,306 | +0.15(+1.06%) |
Dec 20, 2012 | 14.18 | 14.23 | 14.11 | 14.15 | 185,047 | -0.03(-0.21%) |
Dec 19, 2012 | 13.90 | 14.19 | 13.86 | 14.18 | 280,767 | +0.26(+1.87%) |
Dec 18, 2012 | 14.40 | 14.40 | 13.87 | 13.92 | 418,382 | -0.43(-3.00%) |
Dec 17, 2012 | 14.58 | 14.61 | 14.23 | 14.35 | 188,954 | -0.20(-1.37%) |
Dec 14, 2012 | 14.85 | 14.85 | 14.42 | 14.55 | 244,837 | -0.13(-0.89%) |
Dec 13, 2012 | 14.97 | 15.02 | 14.62 | 14.68 | 242,035 | -0.29(-1.94%) |
Dec 12, 2012 | 14.95 | 15.03 | 14.91 | 14.97 | 239,737 | +0.11(+0.74%) |
Dec 11, 2012 | 14.84 | 14.94 | 14.83 | 14.86 | 177,492 | +0.00(+0.00%) |
Dec 10, 2012 | 14.89 | 14.92 | 14.80 | 14.86 | 154,081 | +0.05(+0.34%) |
Dec 07, 2012 | 15.00 | 15.07 | 14.80 | 14.81 | 161,598 | -0.23(-1.53%) |
Dec 06, 2012 | 14.99 | 15.04 | 14.95 | 15.04 | 253,493 | +0.11(+0.74%) |
Dec 05, 2012 | 14.85 | 15.00 | 14.84 | 14.93 | 189,975 | +0.06(+0.40%) |
Dec 04, 2012 | 15.00 | 15.00 | 14.85 | 14.87 | 170,618 | -0.08(-0.54%) |
Nov 30, 2012 | 14.79 | 15.25 | 14.79 | 14.95 | 198,758 | +0.15(+1.01%) |
Nov 29, 2012 | 14.81 | 14.87 | 14.76 | 14.80 | 122,333 | +0.04(+0.27%) |
Nov 28, 2012 | 14.76 | 14.80 | 14.72 | 14.76 | 195,795 | +0.02(+0.15%) |
Nov 27, 2012 | 14.56 | 14.75 | 14.56 | 14.74 | 182,895 | +0.09(+0.60%) |
Nov 26, 2012 | 14.77 | 14.77 | 14.56 | 14.65 | 152,081 | -0.12(-0.81%) |
Nov 23, 2012 | 14.80 | 14.81 | 14.62 | 14.77 | 110,063 | +0.01(+0.07%) |
Nov 21, 2012 | 14.72 | 14.80 | 14.69 | 14.76 | 215,471 | +0.05(+0.34%) |
Nov 20, 2012 | 14.46 | 14.72 | 14.46 | 14.71 | 189,546 | +0.15(+1.03%) |
Nov 19, 2012 | 14.60 | 14.60 | 14.52 | 14.56 | 243,107 | +0.01(+0.07%) |
Nov 16, 2012 | 14.30 | 14.60 | 14.18 | 14.55 | 148,891 | +0.30(+2.11%) |
Nov 15, 2012 | 14.53 | 14.53 | 14.10 | 14.25 | 326,002 | -0.28(-1.93%) |
Nov 14, 2012 | 14.63 | 14.63 | 14.48 | 14.53 | 267,073 | -0.05(-0.34%) |
Nov 13, 2012 | 14.72 | 14.76 | 14.53 | 14.58 | 249,800 | -0.14(-0.95%) |
Nov 12, 2012 | 14.67 | 14.72 | 14.64 | 14.72 | 146,865 | +0.04(+0.27%) |
Nov 09, 2012 | 14.69 | 14.76 | 14.66 | 14.68 | 142,259 | -0.04(-0.27%) |
Nov 08, 2012 | 14.52 | 14.72 | 14.51 | 14.72 | 158,510 | +0.24(+1.66%) |
Nov 07, 2012 | 14.34 | 14.54 | 14.29 | 14.48 | 113,867 | +0.18(+1.26%) |
Nov 06, 2012 | 14.29 | 14.37 | 14.26 | 14.30 | 120,580 | +0.02(+0.14%) |
Nov 05, 2012 | 14.34 | 14.41 | 14.27 | 14.28 | 100,994 | -0.08(-0.56%) |
Nov 02, 2012 | 14.47 | 14.59 | 14.35 | 14.36 | 134,337 | -0.17(-1.17%) |
Nov 01, 2012 | 14.66 | 14.66 | 14.46 | 14.53 | 183,265 | +0.06(+0.41%) |
Oct 31, 2012 | 14.54 | 14.60 | 14.47 | 14.47 | 138,035 | -0.04(-0.28%) |
Oct 26, 2012 | 14.56 | 14.51 | 14.51 | 14.51 | 123,400 | -0.04(-0.27%) |
Oct 25, 2012 | 14.45 | 14.60 | 14.45 | 14.55 | 145,153 | +0.05(+0.34%) |
Oct 24, 2012 | 14.54 | 14.58 | 14.43 | 14.50 | 181,782 | -0.01(-0.07%) |
Oct 23, 2012 | 14.41 | 14.56 | 14.41 | 14.51 | 136,577 | +0.02(+0.14%) |
Oct 19, 2012 | 14.49 | 14.49 | 14.42 | 14.49 | 101,317 | +0.04(+0.28%) |
Oct 18, 2012 | 14.46 | 14.49 | 14.34 | 14.45 | 158,072 | +0.05(+0.35%) |
Oct 17, 2012 | 14.37 | 14.45 | 14.32 | 14.40 | 81,500 | +0.07(+0.49%) |
Oct 16, 2012 | 14.32 | 14.38 | 14.28 | 14.33 | 152,413 | +0.04(+0.28%) |
Oct 15, 2012 | 14.36 | 14.36 | 14.26 | 14.29 | 105,431 | +0.00(+0.00%) |
Oct 12, 2012 | 14.34 | 14.39 | 14.25 | 14.29 | 83,268 | +0.03(+0.21%) |
Oct 11, 2012 | 14.28 | 14.40 | 14.23 | 14.26 | 145,554 | +0.03(+0.21%) |
Oct 10, 2012 | 14.40 | 14.45 | 14.17 | 14.23 | 157,483 | -0.15(-1.04%) |
Oct 09, 2012 | 14.55 | 14.57 | 14.35 | 14.38 | 116,063 | -0.19(-1.30%) |
Oct 08, 2012 | 14.53 | 14.61 | 14.49 | 14.57 | 100,069 | +0.04(+0.28%) |
Oct 05, 2012 | 14.46 | 14.53 | 14.40 | 14.53 | 101,316 | +0.13(+0.90%) |
Oct 04, 2012 | 14.53 | 14.53 | 14.37 | 14.40 | 99,262 | -0.08(-0.55%) |
Oct 03, 2012 | 14.45 | 14.49 | 14.39 | 14.48 | 123,777 | +0.07(+0.49%) |
Oct 02, 2012 | 14.59 | 14.63 | 14.37 | 14.41 | 221,003 | -0.14(-0.96%) |
Oct 01, 2012 | 14.53 | 14.65 | 14.44 | 14.55 | 144,716 | +0.09(+0.62%) |
Sep 28, 2012 | 14.40 | 14.53 | 14.40 | 14.46 | 128,902 | +0.03(+0.21%) |
Sep 27, 2012 | 14.45 | 14.45 | 14.33 | 14.43 | 111,986 | +0.00(+0.00%) |
Sep 26, 2012 | 14.33 | 14.43 | 14.27 | 14.43 | 157,190 | +0.20(+1.41%) |
Sep 25, 2012 | 14.20 | 14.33 | 14.20 | 14.23 | 170,616 | +0.09(+0.64%) |
Sep 24, 2012 | 14.23 | 14.27 | 14.14 | 14.14 | 149,650 | -0.06(-0.42%) |
Sep 21, 2012 | 14.49 | 14.49 | 14.06 | 14.20 | 211,551 | +0.18(+1.28%) |
Sep 20, 2012 | 14.01 | 14.08 | 13.96 | 14.02 | 129,469 | +0.11(+0.79%) |
Sep 19, 2012 | 14.05 | 14.10 | 13.91 | 13.91 | 211,762 | -0.22(-1.56%) |
Sep 18, 2012 | 14.13 | 14.17 | 14.08 | 14.13 | 139,574 | +0.03(+0.21%) |
Sep 17, 2012 | 14.22 | 14.22 | 14.05 | 14.10 | 151,950 | -0.09(-0.63%) |
Sep 14, 2012 | 14.10 | 14.19 | 14.10 | 14.19 | 122,107 | +0.09(+0.64%) |
Sep 13, 2012 | 14.03 | 14.10 | 14.00 | 14.10 | 129,410 | +0.08(+0.57%) |
Sep 12, 2012 | 14.01 | 14.02 | 13.96 | 14.02 | 107,520 | +0.01(+0.07%) |
Sep 11, 2012 | 13.89 | 14.01 | 13.89 | 14.01 | 145,745 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 13.94 | 13.86 | 13.92 | 101,399 | +0.02(+0.14%) |
Sep 07, 2012 | 13.88 | 13.93 | 13.84 | 13.90 | 154,618 | +0.05(+0.36%) |
Sep 06, 2012 | 13.84 | 13.88 | 13.78 | 13.85 | 108,347 | +0.01(+0.07%) |
Sep 05, 2012 | 13.87 | 13.89 | 13.78 | 13.84 | 98,770 | +0.01(+0.07%) |
Sep 04, 2012 | 13.93 | 13.94 | 13.77 | 13.83 | 121,099 | -0.04(-0.29%) |
Aug 31, 2012 | 13.78 | 13.94 | 13.78 | 13.87 | 124,729 | +0.02(+0.14%) |
Aug 30, 2012 | 13.91 | 13.91 | 13.75 | 13.85 | 114,931 | -0.02(-0.14%) |
Aug 29, 2012 | 13.72 | 13.87 | 13.72 | 13.87 | 153,061 | +0.27(+1.99%) |
Aug 27, 2012 | 13.49 | 13.60 | 13.46 | 13.60 | 170,435 | +0.17(+1.27%) |
Aug 24, 2012 | 13.46 | 13.50 | 13.43 | 13.43 | 181,344 | -0.04(-0.30%) |
Aug 23, 2012 | 13.43 | 13.60 | 13.43 | 13.47 | 206,793 | -0.04(-0.30%) |
Aug 22, 2012 | 13.65 | 13.70 | 13.39 | 13.51 | 397,017 | -0.19(-1.39%) |
Aug 21, 2012 | 13.97 | 14.02 | 13.69 | 13.70 | 235,868 | -0.28(-2.00%) |
Aug 20, 2012 | 13.87 | 13.98 | 13.87 | 13.98 | 202,697 | +0.12(+0.87%) |
Aug 17, 2012 | 13.86 | 13.90 | 13.86 | 13.86 | 118,069 | -0.02(-0.14%) |
Aug 16, 2012 | 13.87 | 13.92 | 13.78 | 13.88 | 187,075 | +0.05(+0.36%) |
Aug 15, 2012 | 13.80 | 13.87 | 13.74 | 13.83 | 183,120 | +0.11(+0.80%) |
Aug 14, 2012 | 13.66 | 13.82 | 13.64 | 13.72 | 121,090 | +0.04(+0.29%) |
Aug 13, 2012 | 13.82 | 13.84 | 13.64 | 13.68 | 188,390 | -0.17(-1.23%) |
Aug 10, 2012 | 13.79 | 13.90 | 13.75 | 13.85 | 139,507 | +0.05(+0.36%) |
Aug 09, 2012 | 13.85 | 13.85 | 13.76 | 13.80 | 139,448 | +0.04(+0.29%) |
Aug 08, 2012 | 13.93 | 13.93 | 13.75 | 13.76 | 140,320 | -0.12(-0.86%) |
Aug 07, 2012 | 14.04 | 14.06 | 13.84 | 13.88 | 163,200 | -0.13(-0.93%) |
Aug 06, 2012 | 14.06 | 14.06 | 13.94 | 14.01 | 128,148 | +0.02(+0.14%) |
Aug 03, 2012 | 14.03 | 14.05 | 13.95 | 13.99 | 118,366 | +0.05(+0.35%) |
Aug 02, 2012 | 14.07 | 14.07 | 13.91 | 13.94 | 138,289 | +0.03(+0.22%) |
Aug 01, 2012 | 14.08 | 14.08 | 13.85 | 13.91 | 155,203 | -0.13(-0.93%) |
Jul 31, 2012 | 14.03 | 14.07 | 13.95 | 14.04 | 179,138 | +0.09(+0.65%) |
Jul 30, 2012 | 13.92 | 14.00 | 13.85 | 13.95 | 97,480 | +0.06(+0.43%) |
Jul 27, 2012 | 14.04 | 14.06 | 13.84 | 13.89 | 234,586 | -0.10(-0.71%) |
Jul 26, 2012 | 14.07 | 14.07 | 13.94 | 13.99 | 204,428 | +0.00(+0.00%) |
Jul 25, 2012 | 13.97 | 14.03 | 13.92 | 13.99 | 180,835 | +0.09(+0.65%) |
Jul 24, 2012 | 13.87 | 13.96 | 13.83 | 13.90 | 239,751 | +0.00(+0.00%) |
Jul 23, 2012 | 13.72 | 13.90 | 13.72 | 13.90 | 199,419 | +0.13(+0.94%) |
Jul 20, 2012 | 13.75 | 13.82 | 13.70 | 13.77 | 110,462 | -0.03(-0.22%) |
Jul 19, 2012 | 13.90 | 13.90 | 13.51 | 13.80 | 310,307 | -0.10(-0.72%) |
Jul 18, 2012 | 13.85 | 13.95 | 13.82 | 13.90 | 177,122 | +0.09(+0.65%) |
Jul 17, 2012 | 13.85 | 13.92 | 13.72 | 13.81 | 198,565 | +0.03(+0.22%) |
Jul 16, 2012 | 13.68 | 13.85 | 13.68 | 13.78 | 147,143 | +0.06(+0.44%) |
Jul 13, 2012 | 13.70 | 13.75 | 13.68 | 13.72 | 135,515 | +0.06(+0.44%) |
Jul 12, 2012 | 13.61 | 13.69 | 13.59 | 13.66 | 127,145 | +0.03(+0.22%) |
Jul 11, 2012 | 13.68 | 13.70 | 13.60 | 13.63 | 119,185 | +0.00(+0.00%) |
Jul 10, 2012 | 13.61 | 13.65 | 13.58 | 13.63 | 96,970 | +0.06(+0.44%) |
Jul 09, 2012 | 13.52 | 13.58 | 13.52 | 13.57 | 80,452 | +0.02(+0.15%) |
Jul 06, 2012 | 13.53 | 13.57 | 13.49 | 13.55 | 155,167 | +0.06(+0.44%) |
Jul 05, 2012 | 13.56 | 13.63 | 13.46 | 13.49 | 146,487 | +0.00(+0.01%) |
Jul 03, 2012 | 13.47 | 13.51 | 13.45 | 13.49 | 81,017 | +0.05(+0.37%) |
Jul 02, 2012 | 13.40 | 13.47 | 13.33 | 13.44 | 184,261 | +0.13(+0.98%) |
Jun 29, 2012 | 13.40 | 13.40 | 13.27 | 13.31 | 157,693 | -0.05(-0.37%) |
Jun 28, 2012 | 13.34 | 13.37 | 13.33 | 13.36 | 121,318 | +0.01(+0.07%) |
Jun 27, 2012 | 13.32 | 13.36 | 13.31 | 13.35 | 158,073 | +0.07(+0.53%) |
Jun 26, 2012 | 13.32 | 13.32 | 13.23 | 13.28 | 158,681 | +0.00(+0.00%) |
Jun 25, 2012 | 13.27 | 13.30 | 13.21 | 13.28 | 111,544 | -0.01(-0.08%) |
Jun 22, 2012 | 13.37 | 13.37 | 13.20 | 13.29 | 128,663 | -0.01(-0.08%) |
Jun 21, 2012 | 13.35 | 13.35 | 13.25 | 13.30 | 126,603 | -0.01(-0.08%) |
Jun 20, 2012 | 13.28 | 13.31 | 13.25 | 13.31 | 146,923 | +0.01(+0.08%) |
Jun 19, 2012 | 13.30 | 13.30 | 13.22 | 13.30 | 92,773 | +0.12(+0.95%) |
Jun 18, 2012 | 13.09 | 13.22 | 13.09 | 13.18 | 102,665 | +0.04(+0.34%) |
Jun 15, 2012 | 13.25 | 13.27 | 13.06 | 13.13 | 175,049 | -0.12(-0.91%) |
Jun 14, 2012 | 13.37 | 13.37 | 13.25 | 13.25 | 107,423 | -0.10(-0.75%) |
Jun 13, 2012 | 13.31 | 13.35 | 13.30 | 13.35 | 101,967 | +0.06(+0.45%) |
Jun 12, 2012 | 13.31 | 13.32 | 13.23 | 13.29 | 103,716 | +0.03(+0.23%) |
Jun 11, 2012 | 13.25 | 13.32 | 13.25 | 13.26 | 106,930 | +0.01(+0.08%) |
Jun 08, 2012 | 13.21 | 13.29 | 13.21 | 13.25 | 139,546 | +0.05(+0.38%) |
Jun 07, 2012 | 13.28 | 13.29 | 13.16 | 13.20 | 165,791 | -0.04(-0.30%) |
Jun 06, 2012 | 13.32 | 13.35 | 13.24 | 13.24 | 207,449 | -0.06(-0.45%) |
Jun 05, 2012 | 13.29 | 13.32 | 13.22 | 13.30 | 167,096 | -0.02(-0.15%) |
Jun 04, 2012 | 13.32 | 13.34 | 13.21 | 13.32 | 231,463 | +0.08(+0.60%) |
Jun 01, 2012 | 13.47 | 13.47 | 13.24 | 13.24 | 194,228 | -0.11(-0.82%) |
May 31, 2012 | 13.30 | 13.41 | 13.29 | 13.35 | 135,133 | +0.03(+0.23%) |
May 30, 2012 | 13.33 | 13.38 | 13.26 | 13.32 | 94,166 | -0.05(-0.37%) |
May 29, 2012 | 13.40 | 13.40 | 13.29 | 13.37 | 77,232 | +0.04(+0.30%) |
May 25, 2012 | 13.37 | 13.40 | 13.31 | 13.33 | 111,152 | +0.00(+0.00%) |
May 24, 2012 | 13.35 | 13.35 | 13.29 | 13.33 | 101,424 | +0.00(+0.00%) |
May 23, 2012 | 13.34 | 13.34 | 13.30 | 13.33 | 80,193 | +0.02(+0.15%) |
May 22, 2012 | 13.31 | 13.33 | 13.24 | 13.31 | 133,343 | -0.05(-0.37%) |
May 21, 2012 | 13.33 | 13.36 | 13.29 | 13.36 | 130,600 | +0.06(+0.45%) |
May 18, 2012 | 13.32 | 13.36 | 13.27 | 13.30 | 105,983 | +0.02(+0.15%) |
May 17, 2012 | 13.39 | 13.39 | 13.28 | 13.28 | 153,966 | -0.16(-1.19%) |
May 16, 2012 | 13.45 | 13.45 | 13.41 | 13.44 | 126,267 | -0.01(-0.07%) |
May 15, 2012 | 13.40 | 13.45 | 13.39 | 13.45 | 116,690 | +0.04(+0.30%) |
May 14, 2012 | 13.38 | 13.43 | 13.35 | 13.41 | 164,699 | +0.03(+0.22%) |
May 11, 2012 | 13.37 | 13.39 | 13.33 | 13.38 | 73,473 | +0.04(+0.30%) |
May 10, 2012 | 13.37 | 13.38 | 13.32 | 13.34 | 95,845 | -0.01(-0.07%) |
May 09, 2012 | 13.29 | 13.35 | 13.28 | 13.35 | 135,721 | +0.07(+0.53%) |
May 08, 2012 | 13.25 | 13.29 | 13.24 | 13.28 | 127,773 | +0.05(+0.38%) |
May 07, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 88,596 | -0.02(-0.15%) |
May 04, 2012 | 13.25 | 13.29 | 13.21 | 13.25 | 116,606 | -0.03(-0.23%) |
May 03, 2012 | 13.28 | 13.29 | 13.24 | 13.28 | 94,265 | +0.00(+0.00%) |
May 02, 2012 | 13.27 | 13.28 | 13.20 | 13.28 | 129,503 | +0.05(+0.38%) |
May 01, 2012 | 13.28 | 13.29 | 13.23 | 13.23 | 121,766 | -0.03(-0.23%) |
Apr 30, 2012 | 13.20 | 13.26 | 13.18 | 13.26 | 127,425 | +0.10(+0.76%) |
Apr 27, 2012 | 13.20 | 13.22 | 13.13 | 13.16 | 180,993 | -0.03(-0.23%) |
Apr 26, 2012 | 13.23 | 13.24 | 13.14 | 13.19 | 108,319 | +0.01(+0.08%) |
Apr 25, 2012 | 13.25 | 13.28 | 13.18 | 13.18 | 132,071 | -0.08(-0.60%) |
Apr 24, 2012 | 13.24 | 13.27 | 13.19 | 13.26 | 67,953 | +0.03(+0.23%) |
Apr 23, 2012 | 13.22 | 13.26 | 13.17 | 13.23 | 101,576 | -0.01(-0.08%) |
Apr 20, 2012 | 13.24 | 13.24 | 13.07 | 13.24 | 128,687 | +0.03(+0.23%) |
Apr 19, 2012 | 13.15 | 13.23 | 13.09 | 13.21 | 136,195 | +0.01(+0.08%) |
Apr 18, 2012 | 13.19 | 13.23 | 13.12 | 13.20 | 110,234 | +0.04(+0.30%) |
Apr 17, 2012 | 13.20 | 13.26 | 13.10 | 13.16 | 177,968 | -0.06(-0.45%) |
Apr 16, 2012 | 13.11 | 13.29 | 13.10 | 13.22 | 241,155 | +0.09(+0.69%) |
Apr 13, 2012 | 13.07 | 13.14 | 13.02 | 13.13 | 82,463 | +0.05(+0.38%) |
Apr 12, 2012 | 13.01 | 13.10 | 12.98 | 13.08 | 108,814 | +0.08(+0.62%) |
Apr 11, 2012 | 13.01 | 13.10 | 12.93 | 13.00 | 159,700 | +0.01(+0.08%) |
Apr 10, 2012 | 13.06 | 13.13 | 12.91 | 12.99 | 96,294 | -0.01(-0.08%) |
Apr 09, 2012 | 13.01 | 13.06 | 12.94 | 13.00 | 130,889 | +0.02(+0.15%) |
Apr 05, 2012 | 13.00 | 13.01 | 12.91 | 12.98 | 73,951 | +0.08(+0.62%) |
Apr 04, 2012 | 12.96 | 12.99 | 12.89 | 12.90 | 82,127 | +0.01(+0.08%) |
Apr 03, 2012 | 12.91 | 12.94 | 12.80 | 12.89 | 59,092 | +0.03(+0.23%) |
Apr 02, 2012 | 13.08 | 13.10 | 12.79 | 12.86 | 148,506 | -0.14(-1.08%) |
Mar 30, 2012 | 13.00 | 13.03 | 12.94 | 13.00 | 107,252 | +0.08(+0.62%) |
Mar 29, 2012 | 12.90 | 12.96 | 12.75 | 12.92 | 99,486 | +0.03(+0.23%) |
Mar 28, 2012 | 12.83 | 12.90 | 12.79 | 12.89 | 193,783 | +0.10(+0.78%) |
Mar 27, 2012 | 12.66 | 12.80 | 12.54 | 12.79 | 114,856 | +0.18(+1.43%) |
Mar 26, 2012 | 12.65 | 12.71 | 12.59 | 12.61 | 168,444 | -0.01(-0.08%) |
Mar 23, 2012 | 12.66 | 12.70 | 12.57 | 12.62 | 180,929 | -0.06(-0.47%) |
Mar 22, 2012 | 12.67 | 12.75 | 12.60 | 12.68 | 137,082 | -0.05(-0.39%) |
Mar 21, 2012 | 12.69 | 12.76 | 12.62 | 12.73 | 142,934 | +0.05(+0.39%) |
Mar 20, 2012 | 12.46 | 12.68 | 12.46 | 12.68 | 167,244 | +0.14(+1.12%) |
Mar 19, 2012 | 12.40 | 12.68 | 12.34 | 12.54 | 196,129 | +0.10(+0.80%) |
Mar 16, 2012 | 12.61 | 12.65 | 12.34 | 12.44 | 465,417 | -0.23(-1.82%) |
Mar 15, 2012 | 13.08 | 13.08 | 12.62 | 12.67 | 420,237 | -0.35(-2.69%) |
Mar 14, 2012 | 13.37 | 13.37 | 13.01 | 13.02 | 265,792 | -0.33(-2.47%) |
Mar 13, 2012 | 13.44 | 13.44 | 13.34 | 13.35 | 141,115 | -0.06(-0.45%) |
Mar 12, 2012 | 13.32 | 13.41 | 13.32 | 13.41 | 99,475 | +0.07(+0.52%) |
Mar 09, 2012 | 13.33 | 13.39 | 13.27 | 13.34 | 89,222 | +0.06(+0.45%) |
Mar 08, 2012 | 13.34 | 13.41 | 13.20 | 13.28 | 177,780 | -0.08(-0.60%) |
Mar 07, 2012 | 13.42 | 13.42 | 13.33 | 13.36 | 99,279 | -0.04(-0.30%) |
Mar 06, 2012 | 13.38 | 13.42 | 13.33 | 13.40 | 141,294 | -0.02(-0.15%) |
Mar 05, 2012 | 13.30 | 13.42 | 13.28 | 13.42 | 139,796 | +0.16(+1.21%) |
Mar 02, 2012 | 13.41 | 13.42 | 13.26 | 13.26 | 250,336 | -0.13(-0.97%) |