Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.97 | 13.98 | 13.91 | 13.98 | 322,864 | +0.01(+0.05%) |
Apr 29, 2013 | 13.94 | 13.99 | 13.92 | 13.98 | 435,132 | +0.07(+0.47%) |
Apr 26, 2013 | 13.88 | 13.94 | 13.87 | 13.91 | 462,225 | +0.02(+0.14%) |
Apr 25, 2013 | 13.84 | 13.92 | 13.84 | 13.89 | 510,752 | +0.07(+0.47%) |
Apr 24, 2013 | 13.89 | 13.90 | 13.81 | 13.83 | 1,427,793 | -0.12(-0.84%) |
Apr 23, 2013 | 13.88 | 13.94 | 13.78 | 13.94 | 416,892 | +0.09(+0.66%) |
Apr 22, 2013 | 13.83 | 13.86 | 13.74 | 13.85 | 297,967 | +0.04(+0.33%) |
Apr 19, 2013 | 13.67 | 13.81 | 13.66 | 13.81 | 119,459 | +0.20(+1.48%) |
Apr 18, 2013 | 13.66 | 13.66 | 13.57 | 13.61 | 146,968 | +0.02(+0.14%) |
Apr 17, 2013 | 13.64 | 13.64 | 13.51 | 13.59 | 319,034 | -0.10(-0.71%) |
Apr 16, 2013 | 13.66 | 13.69 | 13.61 | 13.68 | 346,637 | +0.12(+0.86%) |
Apr 15, 2013 | 13.74 | 13.76 | 13.55 | 13.57 | 555,899 | -0.23(-1.70%) |
Apr 12, 2013 | 13.75 | 13.80 | 13.74 | 13.80 | 277,889 | -0.01(-0.05%) |
Apr 11, 2013 | 13.74 | 13.83 | 13.74 | 13.81 | 253,633 | +0.07(+0.47%) |
Apr 10, 2013 | 13.63 | 13.75 | 13.63 | 13.74 | 280,570 | +0.15(+1.10%) |
Apr 09, 2013 | 13.60 | 13.63 | 13.55 | 13.59 | 226,524 | +0.03(+0.24%) |
Apr 08, 2013 | 13.47 | 13.57 | 13.44 | 13.56 | 140,542 | +0.07(+0.48%) |
Apr 05, 2013 | 13.38 | 13.50 | 13.38 | 13.49 | 273,471 | -0.01(-0.10%) |
Apr 04, 2013 | 13.44 | 13.51 | 13.44 | 13.51 | 191,202 | +0.08(+0.63%) |
Apr 03, 2013 | 13.51 | 13.52 | 13.40 | 13.42 | 250,961 | -0.07(-0.53%) |
Apr 02, 2013 | 13.45 | 13.51 | 13.45 | 13.49 | 238,964 | +0.07(+0.53%) |
Apr 01, 2013 | 13.44 | 13.45 | 13.40 | 13.42 | 345,999 | -0.01(-0.05%) |
Mar 28, 2013 | 13.38 | 13.45 | 13.34 | 13.43 | 151,524 | +0.07(+0.54%) |
Mar 27, 2013 | 13.29 | 13.36 | 13.26 | 13.36 | 206,799 | +0.03(+0.24%) |
Mar 26, 2013 | 13.25 | 13.34 | 13.25 | 13.33 | 183,796 | +0.12(+0.89%) |
Mar 25, 2013 | 13.27 | 13.28 | 13.16 | 13.21 | 298,858 | -0.03(-0.20%) |
Mar 22, 2013 | 13.16 | 13.24 | 13.16 | 13.23 | 217,341 | +0.07(+0.49%) |
Mar 21, 2013 | 13.16 | 13.20 | 13.14 | 13.17 | 245,356 | -0.03(-0.24%) |
Mar 20, 2013 | 13.15 | 13.22 | 13.15 | 13.20 | 265,154 | +0.08(+0.64%) |
Mar 19, 2013 | 13.12 | 13.13 | 13.06 | 13.12 | 228,031 | +0.03(+0.20%) |
Mar 18, 2013 | 13.07 | 13.15 | 13.06 | 13.09 | 216,635 | -0.05(-0.34%) |
Mar 15, 2013 | 13.10 | 13.14 | 13.07 | 13.14 | 178,961 | +0.01(+0.05%) |
Mar 14, 2013 | 13.06 | 13.13 | 13.06 | 13.13 | 142,437 | +0.06(+0.44%) |
Mar 13, 2013 | 13.05 | 13.09 | 13.03 | 13.07 | 174,459 | +0.01(+0.05%) |
Mar 12, 2013 | 13.03 | 13.07 | 13.03 | 13.07 | 162,669 | +0.06(+0.45%) |
Mar 11, 2013 | 12.97 | 13.01 | 12.95 | 13.01 | 385,419 | +0.04(+0.30%) |
Mar 08, 2013 | 12.98 | 12.99 | 12.92 | 12.97 | 129,308 | +0.05(+0.35%) |
Mar 07, 2013 | 12.94 | 12.95 | 12.91 | 12.92 | 163,445 | +0.01(+0.05%) |
Mar 06, 2013 | 12.95 | 12.96 | 12.90 | 12.92 | 523,468 | +0.01(+0.05%) |
Mar 05, 2013 | 12.92 | 12.94 | 12.89 | 12.91 | 268,676 | +0.08(+0.65%) |
Mar 04, 2013 | 12.75 | 12.83 | 12.74 | 12.83 | 1,404,596 | +0.06(+0.46%) |
Mar 01, 2013 | 12.65 | 12.77 | 12.65 | 12.77 | 215,594 | +0.05(+0.35%) |
Feb 28, 2013 | 12.77 | 12.81 | 12.72 | 12.72 | 137,404 | -0.03(-0.25%) |
Feb 27, 2013 | 12.61 | 12.78 | 12.61 | 12.76 | 226,855 | +0.12(+0.97%) |
Feb 26, 2013 | 12.62 | 12.66 | 12.56 | 12.63 | 238,812 | -0.06(-0.51%) |
Feb 22, 2013 | 12.64 | 12.70 | 12.61 | 12.70 | 178,529 | +0.10(+0.82%) |
Feb 21, 2013 | 12.59 | 12.62 | 12.54 | 12.59 | 224,880 | -0.04(-0.31%) |
Feb 20, 2013 | 12.67 | 12.70 | 12.62 | 12.63 | 157,717 | -0.05(-0.41%) |
Feb 19, 2013 | 12.59 | 12.69 | 12.59 | 12.69 | 175,136 | +0.12(+0.95%) |
Feb 15, 2013 | 12.59 | 12.59 | 12.53 | 12.57 | 99,072 | -0.00(-0.03%) |
Feb 14, 2013 | 12.58 | 12.58 | 12.53 | 12.57 | 190,638 | -0.02(-0.15%) |
Feb 13, 2013 | 12.60 | 12.62 | 12.55 | 12.59 | 300,661 | -0.01(-0.10%) |
Feb 12, 2013 | 12.54 | 12.61 | 12.54 | 12.60 | 141,601 | +0.05(+0.41%) |
Feb 11, 2013 | 12.52 | 12.56 | 12.51 | 12.55 | 335,933 | +0.01(+0.05%) |
Feb 08, 2013 | 12.54 | 12.55 | 12.52 | 12.54 | 188,345 | +0.03(+0.26%) |
Feb 07, 2013 | 12.51 | 12.55 | 12.45 | 12.51 | 874,978 | -0.02(-0.15%) |
Feb 06, 2013 | 12.46 | 12.53 | 12.43 | 12.53 | 200,927 | +0.11(+0.88%) |
Feb 04, 2013 | 12.45 | 12.47 | 12.42 | 12.42 | 549,604 | -0.11(-0.88%) |
Feb 01, 2013 | 12.53 | 12.54 | 12.49 | 12.53 | 381,823 | +0.08(+0.62%) |
Jan 31, 2013 | 12.43 | 12.48 | 12.43 | 12.45 | 216,697 | -0.01(-0.05%) |
Jan 30, 2013 | 12.50 | 12.54 | 12.46 | 12.46 | 354,248 | -0.05(-0.36%) |
Jan 29, 2013 | 12.38 | 12.52 | 12.37 | 12.50 | 595,232 | +0.14(+1.10%) |
Jan 28, 2013 | 12.42 | 12.42 | 12.36 | 12.37 | 172,069 | -0.03(-0.21%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.31 | 12.39 | 629,240 | +0.05(+0.42%) |
Jan 24, 2013 | 12.31 | 12.38 | 12.31 | 12.34 | 955,791 | +0.03(+0.21%) |
Jan 23, 2013 | 12.32 | 12.32 | 12.27 | 12.32 | 1,669,526 | -0.03(-0.24%) |
Jan 22, 2013 | 12.25 | 12.35 | 12.24 | 12.35 | 284,919 | +0.10(+0.82%) |
Jan 18, 2013 | 12.18 | 12.25 | 12.17 | 12.25 | 242,453 | +0.06(+0.53%) |
Jan 17, 2013 | 12.14 | 12.21 | 12.12 | 12.18 | 854,333 | +0.06(+0.48%) |
Jan 16, 2013 | 12.17 | 12.17 | 12.11 | 12.12 | 471,500 | -0.06(-0.53%) |
Jan 15, 2013 | 12.15 | 12.19 | 12.14 | 12.19 | 290,322 | -0.01(-0.11%) |
Jan 14, 2013 | 12.19 | 12.22 | 12.18 | 12.20 | 170,770 | -0.01(-0.05%) |
Jan 11, 2013 | 12.21 | 12.25 | 12.19 | 12.21 | 223,103 | -0.03(-0.21%) |
Jan 10, 2013 | 12.19 | 12.23 | 12.18 | 12.23 | 289,421 | +0.08(+0.64%) |
Jan 09, 2013 | 12.14 | 12.16 | 12.12 | 12.16 | 211,865 | +0.03(+0.27%) |
Jan 08, 2013 | 12.18 | 12.19 | 12.11 | 12.12 | 397,269 | -0.08(-0.64%) |
Jan 07, 2013 | 12.23 | 12.23 | 12.16 | 12.20 | 196,913 | -0.04(-0.32%) |
Jan 04, 2013 | 12.21 | 12.25 | 12.18 | 12.24 | 256,468 | +0.07(+0.58%) |
Jan 03, 2013 | 12.17 | 12.19 | 12.11 | 12.17 | 440,581 | +0.02(+0.16%) |
Jan 02, 2013 | 12.09 | 12.15 | 12.05 | 12.15 | 408,502 | +0.24(+2.00%) |
Dec 31, 2012 | 11.68 | 11.91 | 11.68 | 11.91 | 392,807 | +0.15(+1.26%) |
Dec 28, 2012 | 11.81 | 11.87 | 11.75 | 11.76 | 940,053 | -0.10(-0.87%) |
Dec 27, 2012 | 11.89 | 11.92 | 11.76 | 11.87 | 242,544 | -0.03(-0.22%) |
Dec 26, 2012 | 11.98 | 11.98 | 11.88 | 11.89 | 135,462 | -0.06(-0.54%) |
Dec 24, 2012 | 11.98 | 11.98 | 11.92 | 11.96 | 64,015 | -0.03(-0.27%) |
Dec 21, 2012 | 11.97 | 12.03 | 11.94 | 11.99 | 137,316 | -0.08(-0.66%) |
Dec 20, 2012 | 12.05 | 12.08 | 12.02 | 12.07 | 226,366 | +0.01(+0.05%) |
Dec 19, 2012 | 12.17 | 12.17 | 12.06 | 12.06 | 451,653 | -0.09(-0.73%) |
Dec 18, 2012 | 12.06 | 12.16 | 12.03 | 12.15 | 248,166 | +0.10(+0.79%) |
Dec 17, 2012 | 12.00 | 12.06 | 11.97 | 12.06 | 216,156 | +0.10(+0.85%) |
Dec 14, 2012 | 12.02 | 12.02 | 11.95 | 11.95 | 182,436 | -0.06(-0.48%) |
Dec 13, 2012 | 12.07 | 12.08 | 11.98 | 12.01 | 191,433 | -0.08(-0.63%) |
Dec 12, 2012 | 12.11 | 12.16 | 12.07 | 12.09 | 114,370 | +0.01(+0.05%) |
Dec 11, 2012 | 12.04 | 12.12 | 12.04 | 12.08 | 252,750 | +0.07(+0.58%) |
Dec 10, 2012 | 12.01 | 12.03 | 11.99 | 12.01 | 166,148 | +0.01(+0.10%) |
Dec 07, 2012 | 11.99 | 12.01 | 11.93 | 12.00 | 738,908 | +0.03(+0.22%) |
Dec 06, 2012 | 11.97 | 11.99 | 11.94 | 11.97 | 194,916 | +0.01(+0.05%) |
Dec 05, 2012 | 11.89 | 12.02 | 11.88 | 11.97 | 929,602 | +0.05(+0.43%) |
Dec 04, 2012 | 11.93 | 11.99 | 11.91 | 11.92 | 259,406 | -0.06(-0.53%) |
Nov 30, 2012 | 11.93 | 12.00 | 11.93 | 11.98 | 313,886 | +0.05(+0.43%) |
Nov 29, 2012 | 11.92 | 11.94 | 11.86 | 11.93 | 469,530 | +0.06(+0.54%) |
Nov 28, 2012 | 11.77 | 11.88 | 11.71 | 11.86 | 191,607 | +0.06(+0.54%) |
Nov 27, 2012 | 11.82 | 11.88 | 11.79 | 11.80 | 255,175 | -0.03(-0.27%) |
Nov 26, 2012 | 11.78 | 11.84 | 11.78 | 11.83 | 221,573 | +0.01(+0.11%) |
Nov 23, 2012 | 11.76 | 11.82 | 11.75 | 11.82 | 47,761 | +0.08(+0.71%) |
Nov 21, 2012 | 11.71 | 11.74 | 11.68 | 11.74 | 206,013 | +0.02(+0.16%) |
Nov 20, 2012 | 11.70 | 11.72 | 11.65 | 11.72 | 459,672 | -0.01(-0.05%) |
Nov 19, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 233,273 | +0.13(+1.16%) |
Nov 16, 2012 | 11.51 | 11.61 | 11.45 | 11.59 | 272,545 | +0.06(+0.50%) |
Nov 15, 2012 | 11.57 | 11.64 | 11.49 | 11.53 | 841,425 | -0.06(-0.55%) |
Nov 14, 2012 | 11.74 | 11.78 | 11.58 | 11.60 | 2,486,159 | -0.14(-1.20%) |
Nov 13, 2012 | 11.69 | 11.83 | 11.68 | 11.74 | 463,621 | +0.00(+0.00%) |
Nov 12, 2012 | 11.78 | 11.79 | 11.72 | 11.74 | 918,521 | -0.03(-0.27%) |
Nov 09, 2012 | 11.75 | 11.84 | 11.69 | 11.77 | 1,071,473 | -0.01(-0.11%) |
Nov 08, 2012 | 11.91 | 11.94 | 11.77 | 11.78 | 972,030 | -0.10(-0.86%) |
Nov 07, 2012 | 12.07 | 12.07 | 11.81 | 11.88 | 990,635 | -0.27(-2.26%) |
Nov 06, 2012 | 12.13 | 12.22 | 12.11 | 12.16 | 250,207 | +0.04(+0.32%) |
Nov 05, 2012 | 12.13 | 12.17 | 12.08 | 12.12 | 1,750,353 | -0.08(-0.68%) |
Nov 02, 2012 | 12.37 | 12.37 | 12.19 | 12.20 | 132,074 | -0.11(-0.93%) |
Nov 01, 2012 | 12.29 | 12.38 | 12.29 | 12.32 | 316,381 | +0.05(+0.42%) |
Oct 31, 2012 | 12.28 | 12.32 | 12.21 | 12.27 | 1,487,243 | +0.03(+0.21%) |
Oct 26, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 121,279 | -0.01(-0.05%) |
Oct 25, 2012 | 12.24 | 12.28 | 12.17 | 12.25 | 124,248 | +0.05(+0.42%) |
Oct 24, 2012 | 12.25 | 12.27 | 12.18 | 12.20 | 391,447 | -0.07(-0.57%) |
Oct 23, 2012 | 12.32 | 12.32 | 12.22 | 12.27 | 265,635 | -0.19(-1.49%) |
Oct 19, 2012 | 12.60 | 12.60 | 12.43 | 12.45 | 323,554 | -0.16(-1.26%) |
Oct 18, 2012 | 12.48 | 12.63 | 12.48 | 12.61 | 418,981 | +0.10(+0.82%) |
Oct 17, 2012 | 12.39 | 12.52 | 12.39 | 12.51 | 148,758 | +0.13(+1.08%) |
Oct 16, 2012 | 12.36 | 12.40 | 12.34 | 12.37 | 424,641 | +0.08(+0.62%) |
Oct 15, 2012 | 12.22 | 12.30 | 12.16 | 12.30 | 134,822 | +0.10(+0.78%) |
Oct 12, 2012 | 12.31 | 12.31 | 12.19 | 12.20 | 165,399 | -0.07(-0.57%) |
Oct 11, 2012 | 12.35 | 12.35 | 12.27 | 12.27 | 112,161 | -0.03(-0.21%) |
Oct 10, 2012 | 12.39 | 12.39 | 12.29 | 12.30 | 209,260 | -0.10(-0.77%) |
Oct 09, 2012 | 12.44 | 12.46 | 12.39 | 12.39 | 159,904 | -0.06(-0.51%) |
Oct 08, 2012 | 12.42 | 12.46 | 12.37 | 12.46 | 248,640 | +0.01(+0.10%) |
Oct 05, 2012 | 12.50 | 12.50 | 12.41 | 12.44 | 259,533 | +0.01(+0.10%) |
Oct 04, 2012 | 12.37 | 12.43 | 12.36 | 12.43 | 241,850 | +0.11(+0.88%) |
Oct 03, 2012 | 12.28 | 12.35 | 12.27 | 12.32 | 301,490 | +0.04(+0.31%) |
Oct 02, 2012 | 12.26 | 12.32 | 12.23 | 12.29 | 263,099 | +0.03(+0.21%) |
Oct 01, 2012 | 12.28 | 12.33 | 12.25 | 12.26 | 235,659 | +0.00(+0.00%) |
Sep 28, 2012 | 12.23 | 12.28 | 12.18 | 12.26 | 257,042 | -0.01(-0.10%) |
Sep 27, 2012 | 12.29 | 12.31 | 12.23 | 12.27 | 165,041 | +0.02(+0.16%) |
Sep 26, 2012 | 12.28 | 12.30 | 12.25 | 12.25 | 312,084 | -0.02(-0.16%) |
Sep 25, 2012 | 12.34 | 12.37 | 12.27 | 12.27 | 313,711 | -0.04(-0.31%) |
Sep 24, 2012 | 12.23 | 12.32 | 12.23 | 12.31 | 195,358 | +0.06(+0.47%) |
Sep 21, 2012 | 12.29 | 12.29 | 12.24 | 12.25 | 198,512 | +0.03(+0.21%) |
Sep 20, 2012 | 12.16 | 12.25 | 12.15 | 12.23 | 123,292 | +0.04(+0.36%) |
Sep 19, 2012 | 12.16 | 12.22 | 12.16 | 12.18 | 240,737 | +0.03(+0.26%) |
Sep 18, 2012 | 12.15 | 12.16 | 12.13 | 12.15 | 395,855 | +0.01(+0.05%) |
Sep 17, 2012 | 12.18 | 12.19 | 12.13 | 12.15 | 146,752 | -0.03(-0.26%) |
Sep 14, 2012 | 12.30 | 12.30 | 12.15 | 12.18 | 382,538 | -0.11(-0.88%) |
Sep 13, 2012 | 12.13 | 12.30 | 12.13 | 12.29 | 438,628 | +0.16(+1.30%) |
Sep 12, 2012 | 12.16 | 12.16 | 12.11 | 12.13 | 438,152 | +0.01(+0.10%) |
Sep 11, 2012 | 12.13 | 12.16 | 12.11 | 12.11 | 139,516 | +0.02(+0.16%) |
Sep 10, 2012 | 12.10 | 12.14 | 12.10 | 12.10 | 303,938 | +0.00(+0.00%) |
Sep 07, 2012 | 12.11 | 12.11 | 12.05 | 12.10 | 224,062 | +0.01(+0.10%) |
Sep 06, 2012 | 11.98 | 12.10 | 11.98 | 12.08 | 1,297,995 | +0.15(+1.22%) |
Sep 05, 2012 | 11.94 | 11.98 | 11.92 | 11.94 | 1,207,551 | -0.01(-0.05%) |
Sep 04, 2012 | 11.88 | 11.98 | 11.86 | 11.94 | 443,180 | +0.03(+0.21%) |
Aug 31, 2012 | 11.96 | 11.98 | 11.88 | 11.92 | 371,981 | +0.02(+0.16%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.86 | 11.90 | 171,393 | -0.05(-0.42%) |
Aug 29, 2012 | 11.92 | 11.99 | 11.90 | 11.95 | 293,131 | +0.01(+0.05%) |
Aug 27, 2012 | 11.96 | 11.98 | 11.93 | 11.94 | 289,108 | +0.00(+0.00%) |
Aug 24, 2012 | 11.85 | 11.96 | 11.85 | 11.94 | 211,563 | +0.08(+0.69%) |
Aug 23, 2012 | 11.93 | 11.93 | 11.84 | 11.86 | 252,337 | -0.06(-0.48%) |
Aug 22, 2012 | 11.94 | 11.95 | 11.89 | 11.92 | 595,507 | -0.03(-0.21%) |
Aug 21, 2012 | 12.06 | 12.06 | 11.94 | 11.94 | 524,700 | -0.08(-0.68%) |
Aug 20, 2012 | 12.04 | 12.04 | 11.99 | 12.03 | 288,796 | -0.01(-0.10%) |
Aug 17, 2012 | 12.08 | 12.08 | 12.01 | 12.04 | 809,284 | -0.03(-0.21%) |
Aug 16, 2012 | 12.05 | 12.09 | 12.02 | 12.06 | 456,230 | -0.01(-0.05%) |
Aug 15, 2012 | 12.09 | 12.10 | 12.05 | 12.07 | 389,740 | -0.03(-0.26%) |
Aug 14, 2012 | 12.13 | 12.14 | 12.08 | 12.10 | 427,955 | -0.01(-0.05%) |
Aug 13, 2012 | 12.12 | 12.12 | 12.06 | 12.11 | 283,986 | -0.02(-0.16%) |
Aug 10, 2012 | 12.05 | 12.13 | 12.03 | 12.13 | 301,547 | +0.06(+0.52%) |
Aug 09, 2012 | 12.08 | 12.09 | 12.04 | 12.06 | 603,292 | +0.00(+0.00%) |
Aug 08, 2012 | 12.05 | 12.08 | 12.03 | 12.06 | 242,529 | +0.00(+0.00%) |
Aug 07, 2012 | 12.16 | 12.16 | 12.06 | 12.06 | 635,998 | -0.04(-0.37%) |
Aug 06, 2012 | 12.13 | 12.15 | 12.10 | 12.11 | 394,193 | +0.03(+0.21%) |
Aug 03, 2012 | 12.15 | 12.15 | 12.08 | 12.08 | 268,370 | +0.10(+0.84%) |
Aug 02, 2012 | 12.00 | 12.02 | 11.91 | 11.98 | 461,574 | -0.15(-1.20%) |
Aug 01, 2012 | 12.18 | 12.23 | 12.13 | 12.13 | 250,725 | -0.03(-0.26%) |
Jul 31, 2012 | 12.22 | 12.22 | 12.16 | 12.16 | 507,803 | -0.02(-0.16%) |
Jul 30, 2012 | 12.16 | 12.19 | 12.13 | 12.18 | 299,424 | +0.02(+0.16%) |
Jul 27, 2012 | 12.06 | 12.20 | 12.05 | 12.16 | 217,043 | +0.17(+1.42%) |
Jul 26, 2012 | 11.90 | 12.00 | 11.90 | 11.99 | 208,234 | +0.21(+1.83%) |
Jul 25, 2012 | 11.83 | 11.83 | 11.72 | 11.77 | 274,834 | +0.01(+0.11%) |
Jul 24, 2012 | 11.91 | 11.91 | 11.68 | 11.76 | 701,390 | -0.13(-1.12%) |
Jul 23, 2012 | 11.92 | 11.92 | 11.84 | 11.89 | 348,869 | -0.11(-0.90%) |
Jul 20, 2012 | 12.01 | 12.02 | 11.96 | 12.00 | 290,389 | -0.07(-0.58%) |
Jul 19, 2012 | 12.10 | 12.10 | 12.02 | 12.07 | 528,050 | -0.04(-0.37%) |
Jul 18, 2012 | 12.03 | 12.12 | 12.01 | 12.11 | 1,023,541 | +0.06(+0.53%) |
Jul 17, 2012 | 11.97 | 12.06 | 11.91 | 12.05 | 462,806 | +0.11(+0.95%) |
Jul 16, 2012 | 11.93 | 11.95 | 11.89 | 11.94 | 390,534 | +0.00(+0.00%) |
Jul 13, 2012 | 11.83 | 11.94 | 11.82 | 11.94 | 516,543 | +0.15(+1.23%) |
Jul 12, 2012 | 11.77 | 11.83 | 11.73 | 11.79 | 1,723,291 | +0.02(+0.16%) |
Jul 11, 2012 | 11.77 | 11.79 | 11.73 | 11.77 | 294,047 | +0.01(+0.05%) |
Jul 10, 2012 | 11.87 | 11.87 | 11.74 | 11.77 | 359,146 | -0.05(-0.43%) |
Jul 09, 2012 | 11.80 | 11.82 | 11.77 | 11.82 | 345,112 | +0.01(+0.11%) |
Jul 06, 2012 | 11.80 | 11.81 | 11.74 | 11.80 | 357,431 | -0.05(-0.43%) |
Jul 05, 2012 | 11.88 | 11.89 | 11.82 | 11.86 | 820,761 | -0.05(-0.43%) |
Jul 03, 2012 | 11.91 | 11.92 | 11.86 | 11.91 | 523,747 | +0.01(+0.11%) |
Jul 02, 2012 | 11.84 | 11.99 | 11.80 | 11.89 | 1,214,909 | +0.06(+0.54%) |
Jun 29, 2012 | 11.80 | 11.83 | 11.77 | 11.83 | 435,802 | +0.18(+1.57%) |
Jun 28, 2012 | 11.59 | 11.65 | 11.51 | 11.65 | 1,235,734 | +0.03(+0.22%) |
Jun 27, 2012 | 11.58 | 11.63 | 11.56 | 11.62 | 1,253,696 | +0.10(+0.88%) |
Jun 26, 2012 | 11.51 | 11.55 | 11.46 | 11.52 | 408,916 | +0.04(+0.39%) |
Jun 25, 2012 | 11.50 | 11.50 | 11.42 | 11.48 | 247,657 | -0.10(-0.87%) |
Jun 22, 2012 | 11.55 | 11.60 | 11.53 | 11.58 | 205,131 | +0.09(+0.83%) |
Jun 21, 2012 | 11.62 | 11.65 | 11.48 | 11.48 | 285,979 | -0.13(-1.11%) |
Jun 20, 2012 | 11.67 | 11.67 | 11.56 | 11.61 | 265,376 | -0.06(-0.48%) |
Jun 19, 2012 | 11.68 | 11.73 | 11.63 | 11.67 | 383,901 | +0.04(+0.38%) |
Jun 18, 2012 | 11.60 | 11.65 | 11.59 | 11.62 | 299,112 | +0.00(+0.00%) |
Jun 15, 2012 | 11.62 | 11.64 | 11.59 | 11.62 | 788,188 | +0.05(+0.43%) |
Jun 14, 2012 | 11.45 | 11.61 | 11.45 | 11.57 | 288,413 | +0.13(+1.15%) |
Jun 13, 2012 | 11.42 | 11.48 | 11.41 | 11.44 | 171,126 | +0.01(+0.05%) |
Jun 12, 2012 | 11.37 | 11.44 | 11.32 | 11.44 | 175,630 | +0.09(+0.77%) |
Jun 11, 2012 | 11.45 | 11.45 | 11.35 | 11.35 | 1,307,223 | -0.04(-0.33%) |
Jun 08, 2012 | 11.30 | 11.39 | 11.29 | 11.39 | 583,929 | +0.07(+0.61%) |
Jun 07, 2012 | 11.35 | 11.35 | 11.30 | 11.32 | 365,412 | +0.04(+0.33%) |
Jun 06, 2012 | 11.17 | 11.28 | 11.15 | 11.28 | 363,029 | +0.17(+1.52%) |
Jun 05, 2012 | 11.09 | 11.14 | 11.06 | 11.11 | 273,796 | +0.01(+0.06%) |
Jun 04, 2012 | 11.08 | 11.11 | 11.05 | 11.10 | 533,964 | +0.06(+0.51%) |
Jun 01, 2012 | 11.08 | 11.13 | 11.04 | 11.05 | 1,074,726 | -0.14(-1.29%) |
May 31, 2012 | 11.14 | 11.25 | 11.10 | 11.19 | 137,016 | +0.04(+0.34%) |
May 30, 2012 | 11.18 | 11.21 | 11.13 | 11.15 | 405,731 | -0.06(-0.50%) |
May 29, 2012 | 11.22 | 11.23 | 11.18 | 11.21 | 158,146 | +0.04(+0.39%) |
May 25, 2012 | 11.17 | 11.21 | 11.15 | 11.17 | 145,283 | -0.01(-0.06%) |
May 24, 2012 | 11.10 | 11.18 | 11.10 | 11.17 | 299,640 | +0.07(+0.62%) |
May 23, 2012 | 11.10 | 11.16 | 11.02 | 11.10 | 203,256 | -0.03(-0.28%) |
May 22, 2012 | 11.11 | 11.18 | 11.11 | 11.13 | 973,545 | +0.01(+0.06%) |
May 21, 2012 | 11.12 | 11.13 | 11.08 | 11.13 | 1,470,857 | +0.04(+0.34%) |
May 18, 2012 | 11.16 | 11.18 | 11.07 | 11.09 | 236,747 | -0.03(-0.28%) |
May 17, 2012 | 11.18 | 11.18 | 11.12 | 11.12 | 792,357 | -0.04(-0.34%) |
May 16, 2012 | 11.20 | 11.20 | 11.15 | 11.16 | 114,476 | +0.00(+0.00%) |
May 15, 2012 | 11.19 | 11.22 | 11.12 | 11.16 | 205,098 | -0.03(-0.28%) |
May 14, 2012 | 11.18 | 11.24 | 11.14 | 11.19 | 232,112 | -0.06(-0.56%) |
May 11, 2012 | 11.24 | 11.32 | 11.24 | 11.25 | 179,434 | +0.01(+0.11%) |
May 10, 2012 | 11.22 | 11.27 | 11.21 | 11.24 | 199,945 | +0.08(+0.73%) |
May 09, 2012 | 11.15 | 11.20 | 11.11 | 11.16 | 452,601 | -0.07(-0.61%) |
May 08, 2012 | 11.18 | 11.24 | 11.17 | 11.23 | 177,417 | +0.01(+0.06%) |
May 07, 2012 | 11.16 | 11.24 | 11.15 | 11.22 | 79,867 | +0.02(+0.17%) |
May 04, 2012 | 11.25 | 11.27 | 11.20 | 11.20 | 167,743 | -0.07(-0.61%) |
May 03, 2012 | 11.28 | 11.32 | 11.27 | 11.27 | 367,664 | -0.03(-0.28%) |
May 02, 2012 | 11.30 | 11.32 | 11.28 | 11.30 | 231,011 | -0.03(-0.22%) |