Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.16(+1.26%) |
Apr 26, 2013 | 12.72 | 12.72 | 12.67 | 12.67 | 400 | -0.05(-0.40%) |
Apr 25, 2013 | 12.57 | 12.80 | 12.57 | 12.72 | 2,200 | +0.25(+2.01%) |
Apr 24, 2013 | 12.16 | 12.47 | 12.16 | 12.47 | 3,060 | +0.44(+3.66%) |
Apr 22, 2013 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | -0.01(-0.10%) |
Apr 19, 2013 | 12.04 | 12.04 | 12.04 | 12.04 | 300 | -0.01(-0.07%) |
Apr 18, 2013 | 11.87 | 12.08 | 11.87 | 12.05 | 5,300 | +0.17(+1.43%) |
Apr 17, 2013 | 12.00 | 12.00 | 11.88 | 11.88 | 9,955 | -0.32(-2.62%) |
Apr 16, 2013 | 12.08 | 12.20 | 12.07 | 12.20 | 6,120 | +0.08(+0.66%) |
Apr 15, 2013 | 12.14 | 12.15 | 12.05 | 12.12 | 6,800 | -0.34(-2.73%) |
Apr 12, 2013 | 12.37 | 12.52 | 12.37 | 12.46 | 2,800 | -0.42(-3.26%) |
Apr 11, 2013 | 12.84 | 12.88 | 12.84 | 12.88 | 2,000 | -0.05(-0.39%) |
Apr 10, 2013 | 12.87 | 12.95 | 12.85 | 12.93 | 23,700 | +0.05(+0.39%) |
Apr 09, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 438 | +0.10(+0.78%) |
Apr 08, 2013 | 12.69 | 12.80 | 12.69 | 12.78 | 1,000 | +0.07(+0.55%) |
Apr 05, 2013 | 12.64 | 12.71 | 12.64 | 12.71 | 8,508 | -0.08(-0.59%) |
Apr 04, 2013 | 12.77 | 12.79 | 12.77 | 12.79 | 415 | -0.41(-3.14%) |
Apr 02, 2013 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.08(-0.60%) |
Apr 01, 2013 | 13.28 | 13.36 | 13.15 | 13.28 | 4,782 | +0.08(+0.64%) |
Mar 28, 2013 | 13.11 | 13.23 | 13.11 | 13.20 | 9,801 | -0.03(-0.26%) |
Mar 27, 2013 | 13.23 | 13.23 | 13.23 | 13.23 | 152 | +0.14(+1.05%) |
Mar 26, 2013 | 13.13 | 13.14 | 13.04 | 13.09 | 33,454 | +0.09(+0.71%) |
Mar 25, 2013 | 13.00 | 13.01 | 13.00 | 13.00 | 2,850 | +0.18(+1.40%) |
Mar 22, 2013 | 12.70 | 12.82 | 12.69 | 12.82 | 2,701 | +0.22(+1.75%) |
Mar 21, 2013 | 12.68 | 12.68 | 12.60 | 12.60 | 324 | -0.14(-1.11%) |
Mar 20, 2013 | 12.78 | 12.81 | 12.66 | 12.74 | 4,421 | +0.10(+0.78%) |
Mar 19, 2013 | 12.90 | 12.90 | 12.60 | 12.64 | 10,393 | -0.26(-1.98%) |
Mar 18, 2013 | 12.75 | 12.90 | 12.70 | 12.90 | 2,300 | +0.12(+0.91%) |
Mar 15, 2013 | 12.73 | 12.90 | 12.73 | 12.78 | 4,134 | +0.05(+0.38%) |
Mar 13, 2013 | 12.74 | 12.74 | 12.74 | 12.74 | 600 | -0.01(-0.07%) |
Mar 12, 2013 | 12.76 | 12.76 | 12.74 | 12.74 | 350 | +0.07(+0.59%) |
Mar 11, 2013 | 12.67 | 12.67 | 12.67 | 12.67 | 100 | +0.05(+0.40%) |
Mar 08, 2013 | 12.55 | 12.62 | 12.55 | 12.62 | 500 | +0.01(+0.08%) |
Mar 07, 2013 | 12.48 | 12.61 | 12.48 | 12.61 | 212 | +0.19(+1.53%) |
Mar 06, 2013 | 12.42 | 12.42 | 12.38 | 12.42 | 400 | -0.06(-0.48%) |
Mar 05, 2013 | 12.50 | 12.50 | 12.45 | 12.48 | 4,600 | +0.00(+0.00%) |
Mar 04, 2013 | 12.37 | 12.48 | 12.37 | 12.48 | 2,400 | -0.07(-0.56%) |
Mar 01, 2013 | 12.55 | 12.55 | 12.45 | 12.55 | 3,500 | -0.13(-1.03%) |
Feb 28, 2013 | 12.81 | 12.81 | 12.68 | 12.68 | 600 | -0.09(-0.70%) |
Feb 27, 2013 | 12.82 | 12.82 | 12.77 | 12.77 | 1,300 | +0.00(+0.00%) |
Feb 26, 2013 | 12.74 | 12.77 | 12.71 | 12.77 | 6,700 | -0.09(-0.70%) |
Feb 22, 2013 | 12.78 | 12.86 | 12.71 | 12.86 | 3,400 | +0.06(+0.47%) |
Feb 21, 2013 | 12.81 | 12.86 | 12.80 | 12.80 | 3,023 | -0.31(-2.36%) |
Feb 20, 2013 | 13.52 | 13.52 | 13.05 | 13.11 | 11,400 | -0.31(-2.34%) |
Feb 19, 2013 | 13.24 | 13.42 | 13.24 | 13.42 | 1,932 | +0.14(+1.08%) |
Feb 15, 2013 | 13.27 | 13.30 | 13.22 | 13.28 | 2,300 | -0.22(-1.63%) |
Feb 14, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 1,500 | +0.01(+0.07%) |
Feb 13, 2013 | 13.56 | 13.56 | 13.49 | 13.49 | 1,300 | -0.02(-0.15%) |
Feb 12, 2013 | 13.52 | 13.53 | 13.51 | 13.51 | 500 | +0.07(+0.52%) |
Feb 11, 2013 | 13.42 | 13.44 | 13.39 | 13.44 | 7,682 | +0.12(+0.92%) |
Feb 08, 2013 | 13.34 | 13.34 | 13.27 | 13.32 | 2,500 | +0.03(+0.25%) |
Feb 07, 2013 | 13.33 | 13.33 | 13.28 | 13.28 | 400 | -0.06(-0.44%) |
Feb 06, 2013 | 13.23 | 13.48 | 13.20 | 13.34 | 3,124 | +0.06(+0.47%) |
Feb 04, 2013 | 13.30 | 13.43 | 13.28 | 13.28 | 2,800 | -0.21(-1.56%) |
Feb 01, 2013 | 13.36 | 13.52 | 13.36 | 13.49 | 5,393 | -0.02(-0.17%) |
Jan 31, 2013 | 13.41 | 13.53 | 13.41 | 13.51 | 11,500 | -0.01(-0.06%) |
Jan 30, 2013 | 13.39 | 13.52 | 13.38 | 13.52 | 19,205 | +0.03(+0.22%) |
Jan 29, 2013 | 13.37 | 13.50 | 13.37 | 13.49 | 12,549 | +0.16(+1.20%) |
Jan 28, 2013 | 13.28 | 13.33 | 13.28 | 13.33 | 1,570 | +0.06(+0.45%) |
Jan 25, 2013 | 13.32 | 13.32 | 13.25 | 13.27 | 1,300 | +0.07(+0.53%) |
Jan 23, 2013 | 13.28 | 13.20 | 13.20 | 13.20 | 3,600 | -0.10(-0.75%) |
Jan 22, 2013 | 13.29 | 13.30 | 13.29 | 13.30 | 2,739 | +0.12(+0.91%) |
Jan 17, 2013 | 13.12 | 13.18 | 13.18 | 13.18 | 1,400 | +0.17(+1.31%) |
Jan 16, 2013 | 12.98 | 13.01 | 12.98 | 13.01 | 1,500 | +0.07(+0.54%) |
Jan 15, 2013 | 13.02 | 13.03 | 12.94 | 12.94 | 3,970 | -0.10(-0.77%) |
Jan 14, 2013 | 12.98 | 13.05 | 12.94 | 13.04 | 7,804 | +0.07(+0.54%) |
Jan 11, 2013 | 12.90 | 12.97 | 12.78 | 12.97 | 7,080 | -0.04(-0.29%) |
Jan 10, 2013 | 13.08 | 13.08 | 12.96 | 13.01 | 6,920 | +0.07(+0.53%) |
Jan 09, 2013 | 12.90 | 12.94 | 12.90 | 12.94 | 1,400 | +0.03(+0.23%) |
Jan 07, 2013 | 12.88 | 12.91 | 12.91 | 12.91 | 700 | +0.04(+0.33%) |
Jan 04, 2013 | 12.90 | 12.90 | 12.79 | 12.87 | 8,555 | -0.01(-0.09%) |
Jan 03, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 100 | -0.62(-4.59%) |
Jan 02, 2013 | 12.94 | 13.50 | 12.89 | 13.50 | 685 | +0.78(+6.17%) |
Dec 31, 2012 | 12.59 | 12.76 | 12.59 | 12.72 | 4,290 | +0.03(+0.24%) |
Dec 28, 2012 | 12.72 | 12.72 | 12.64 | 12.69 | 4,168 | -0.02(-0.19%) |
Dec 27, 2012 | 12.70 | 12.71 | 12.56 | 12.71 | 4,395 | -0.01(-0.08%) |
Dec 26, 2012 | 12.69 | 12.72 | 12.67 | 12.72 | 9,150 | +0.30(+2.42%) |
Dec 24, 2012 | 12.35 | 12.43 | 12.35 | 12.42 | 788 | +0.02(+0.16%) |
Dec 21, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 4,273 | -0.17(-1.39%) |
Dec 20, 2012 | 12.57 | 12.57 | 12.55 | 12.57 | 730 | +0.05(+0.44%) |
Dec 19, 2012 | 12.32 | 12.58 | 12.32 | 12.52 | 3,834 | +0.18(+1.46%) |
Dec 18, 2012 | 12.28 | 12.36 | 12.28 | 12.34 | 24,714 | +0.09(+0.75%) |
Dec 17, 2012 | 12.30 | 12.30 | 12.24 | 12.25 | 2,485 | +0.04(+0.31%) |
Dec 14, 2012 | 12.21 | 12.21 | 12.21 | 12.21 | 1,400 | +0.16(+1.33%) |
Dec 13, 2012 | 12.22 | 12.22 | 12.05 | 12.05 | 2,250 | -0.10(-0.82%) |
Dec 12, 2012 | 12.24 | 12.27 | 12.15 | 12.15 | 1,500 | +0.05(+0.41%) |
Dec 11, 2012 | 12.13 | 12.13 | 12.10 | 12.10 | 2,900 | +0.01(+0.08%) |
Dec 10, 2012 | 12.23 | 12.23 | 12.09 | 12.09 | 1,250 | -0.06(-0.49%) |
Dec 07, 2012 | 12.20 | 12.20 | 12.15 | 12.15 | 1,600 | -0.01(-0.08%) |
Dec 06, 2012 | 12.24 | 12.24 | 12.16 | 12.16 | 568 | -0.27(-2.17%) |
Dec 05, 2012 | 12.49 | 12.49 | 12.40 | 12.43 | 946 | -0.03(-0.24%) |
Dec 04, 2012 | 12.42 | 12.46 | 12.41 | 12.46 | 800 | -0.02(-0.16%) |
Nov 30, 2012 | 12.43 | 12.49 | 12.42 | 12.48 | 2,800 | +0.13(+1.05%) |
Nov 29, 2012 | 12.43 | 12.44 | 12.33 | 12.35 | 12,496 | +0.17(+1.40%) |
Nov 28, 2012 | 12.13 | 12.18 | 12.13 | 12.18 | 625 | -0.10(-0.78%) |
Nov 27, 2012 | 12.39 | 12.39 | 12.27 | 12.28 | 9,894 | -0.08(-0.68%) |
Nov 26, 2012 | 12.34 | 12.36 | 12.34 | 12.36 | 5,240 | -0.05(-0.40%) |
Nov 23, 2012 | 12.45 | 12.45 | 12.40 | 12.41 | 3,089 | +0.16(+1.31%) |
Nov 21, 2012 | 12.33 | 12.33 | 12.25 | 12.25 | 400 | -0.06(-0.46%) |
Nov 20, 2012 | 12.43 | 12.43 | 12.23 | 12.31 | 12,338 | -0.24(-1.94%) |
Nov 19, 2012 | 12.47 | 12.55 | 12.47 | 12.55 | 7,396 | +0.29(+2.37%) |
Nov 16, 2012 | 12.21 | 12.27 | 12.14 | 12.26 | 3,135 | +0.15(+1.24%) |
Nov 15, 2012 | 12.24 | 12.24 | 12.11 | 12.11 | 300 | -0.15(-1.18%) |
Nov 14, 2012 | 12.21 | 12.27 | 12.20 | 12.26 | 6,100 | +0.13(+1.03%) |
Nov 13, 2012 | 12.17 | 12.17 | 12.13 | 12.13 | 557 | -0.07(-0.57%) |
Nov 12, 2012 | 12.24 | 12.24 | 12.18 | 12.20 | 1,244 | -0.08(-0.65%) |
Nov 09, 2012 | 12.11 | 12.28 | 12.11 | 12.28 | 265 | +0.16(+1.32%) |
Nov 08, 2012 | 12.10 | 12.16 | 12.04 | 12.12 | 5,592 | +0.11(+0.92%) |
Nov 07, 2012 | 12.30 | 12.30 | 12.00 | 12.01 | 37,904 | -0.48(-3.84%) |
Nov 06, 2012 | 12.31 | 12.60 | 12.31 | 12.49 | 3,200 | +0.34(+2.80%) |
Nov 05, 2012 | 12.03 | 12.22 | 12.01 | 12.15 | 11,624 | +0.08(+0.66%) |
Nov 02, 2012 | 12.25 | 12.25 | 12.07 | 12.07 | 3,352 | -0.24(-1.97%) |
Nov 01, 2012 | 12.24 | 12.32 | 12.24 | 12.31 | 2,812 | +0.07(+0.59%) |
Oct 31, 2012 | 12.26 | 12.32 | 12.22 | 12.24 | 3,821 | +0.09(+0.74%) |
Oct 26, 2012 | 12.02 | 12.15 | 12.15 | 12.15 | 4,100 | +0.07(+0.58%) |
Oct 25, 2012 | 12.15 | 12.18 | 12.04 | 12.08 | 4,300 | +0.07(+0.58%) |
Oct 24, 2012 | 12.14 | 12.14 | 12.00 | 12.01 | 4,182 | -0.20(-1.64%) |
Oct 23, 2012 | 12.25 | 12.25 | 12.11 | 12.21 | 8,697 | -0.46(-3.63%) |
Oct 19, 2012 | 13.03 | 13.03 | 12.59 | 12.67 | 9,124 | -0.25(-1.93%) |
Oct 17, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Oct 16, 2012 | 12.94 | 12.94 | 12.91 | 12.92 | 4,855 | +0.08(+0.62%) |
Oct 15, 2012 | 12.75 | 12.84 | 12.70 | 12.84 | 5,660 | -0.04(-0.31%) |
Oct 12, 2012 | 12.90 | 12.94 | 12.84 | 12.88 | 16,264 | +0.03(+0.23%) |
Oct 11, 2012 | 13.00 | 13.00 | 12.85 | 12.85 | 6,140 | -0.02(-0.19%) |
Oct 10, 2012 | 13.00 | 13.00 | 12.87 | 12.87 | 1,350 | -0.08(-0.59%) |
Oct 09, 2012 | 12.82 | 12.95 | 12.82 | 12.95 | 4,900 | +0.32(+2.55%) |
Oct 08, 2012 | 12.57 | 12.64 | 12.53 | 12.63 | 2,350 | -0.05(-0.41%) |
Oct 05, 2012 | 12.75 | 12.75 | 12.52 | 12.68 | 4,178 | -0.08(-0.63%) |
Oct 04, 2012 | 12.57 | 12.82 | 12.51 | 12.76 | 18,061 | +0.45(+3.64%) |
Oct 03, 2012 | 12.72 | 12.72 | 12.26 | 12.31 | 22,663 | -0.55(-4.26%) |
Oct 02, 2012 | 12.88 | 12.89 | 12.86 | 12.86 | 2,195 | -0.00(-0.01%) |
Oct 01, 2012 | 12.86 | 12.86 | 12.83 | 12.86 | 5,100 | +0.06(+0.48%) |
Sep 28, 2012 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | -0.05(-0.39%) |
Sep 27, 2012 | 12.73 | 12.85 | 12.68 | 12.85 | 6,827 | +0.38(+3.03%) |
Sep 26, 2012 | 12.50 | 12.51 | 12.37 | 12.47 | 11,882 | -0.16(-1.26%) |
Sep 25, 2012 | 12.90 | 12.90 | 12.63 | 12.63 | 950 | -0.04(-0.34%) |
Sep 24, 2012 | 12.75 | 12.75 | 12.66 | 12.67 | 1,775 | -0.30(-2.28%) |
Sep 21, 2012 | 12.90 | 12.97 | 12.83 | 12.97 | 24,690 | +0.10(+0.78%) |
Sep 20, 2012 | 12.69 | 12.87 | 12.69 | 12.87 | 4,450 | +0.10(+0.80%) |
Sep 19, 2012 | 12.87 | 12.87 | 12.69 | 12.77 | 9,792 | -0.42(-3.15%) |
Sep 18, 2012 | 13.38 | 13.38 | 13.18 | 13.18 | 15,177 | -0.10(-0.78%) |
Sep 17, 2012 | 13.88 | 13.88 | 13.25 | 13.29 | 11,062 | -0.36(-2.67%) |
Sep 14, 2012 | 13.74 | 13.75 | 13.61 | 13.65 | 31,392 | +0.04(+0.31%) |
Sep 13, 2012 | 13.52 | 13.63 | 13.43 | 13.61 | 2,700 | +0.18(+1.33%) |
Sep 12, 2012 | 13.43 | 13.44 | 13.43 | 13.43 | 5,690 | +0.03(+0.23%) |
Sep 11, 2012 | 13.47 | 13.48 | 13.40 | 13.40 | 8,241 | +0.09(+0.68%) |
Sep 10, 2012 | 13.31 | 13.32 | 13.31 | 13.31 | 1,000 | -0.12(-0.89%) |
Sep 07, 2012 | 13.20 | 13.50 | 13.20 | 13.43 | 7,500 | +0.03(+0.21%) |
Sep 06, 2012 | 13.49 | 13.55 | 13.40 | 13.40 | 1,409 | +0.10(+0.76%) |
Sep 05, 2012 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | -0.02(-0.15%) |
Sep 04, 2012 | 13.38 | 13.65 | 13.18 | 13.32 | 9,026 | -0.09(-0.67%) |
Aug 31, 2012 | 13.44 | 13.44 | 13.41 | 13.41 | 700 | +0.33(+2.52%) |
Aug 30, 2012 | 13.08 | 13.08 | 13.08 | 13.08 | 300 | -0.07(-0.53%) |
Aug 29, 2012 | 13.11 | 13.17 | 13.11 | 13.15 | 4,350 | -0.05(-0.38%) |
Aug 27, 2012 | 13.32 | 13.32 | 13.12 | 13.20 | 2,900 | -0.01(-0.08%) |
Aug 24, 2012 | 13.28 | 13.28 | 13.21 | 13.21 | 600 | -0.01(-0.08%) |
Aug 23, 2012 | 13.70 | 13.70 | 13.22 | 13.22 | 77,286 | -0.31(-2.28%) |
Aug 22, 2012 | 13.37 | 13.53 | 13.37 | 13.53 | 11,219 | +0.17(+1.27%) |
Aug 21, 2012 | 13.41 | 13.49 | 13.35 | 13.36 | 5,676 | +0.20(+1.52%) |
Aug 20, 2012 | 13.23 | 13.25 | 13.10 | 13.16 | 7,082 | -0.10(-0.75%) |
Aug 17, 2012 | 13.14 | 13.30 | 13.14 | 13.26 | 1,600 | -0.01(-0.08%) |
Aug 16, 2012 | 13.15 | 13.31 | 13.15 | 13.27 | 2,400 | +0.24(+1.81%) |
Aug 15, 2012 | 12.96 | 13.08 | 12.96 | 13.03 | 5,090 | +0.07(+0.57%) |
Aug 14, 2012 | 13.21 | 13.21 | 12.96 | 12.96 | 2,990 | -0.15(-1.14%) |
Aug 13, 2012 | 13.21 | 13.21 | 13.00 | 13.11 | 975 | +0.22(+1.68%) |
Aug 10, 2012 | 12.81 | 13.02 | 12.81 | 12.89 | 13,256 | -0.33(-2.47%) |
Aug 09, 2012 | 13.06 | 13.22 | 13.01 | 13.22 | 900 | +0.22(+1.72%) |
Aug 08, 2012 | 13.02 | 13.18 | 12.95 | 13.00 | 3,076 | -0.12(-0.91%) |
Aug 07, 2012 | 12.91 | 13.29 | 12.91 | 13.12 | 21,277 | +0.34(+2.63%) |
Aug 06, 2012 | 12.73 | 12.78 | 12.73 | 12.78 | 4,421 | +0.08(+0.63%) |
Aug 03, 2012 | 12.70 | 12.82 | 12.70 | 12.70 | 1,700 | +0.32(+2.59%) |
Aug 02, 2012 | 12.24 | 12.65 | 12.23 | 12.38 | 169,257 | -0.00(-0.01%) |
Aug 01, 2012 | 12.32 | 12.41 | 12.27 | 12.38 | 7,972 | -0.02(-0.16%) |
Jul 31, 2012 | 12.43 | 12.49 | 12.27 | 12.40 | 1,176 | -0.12(-0.96%) |
Jul 27, 2012 | 12.88 | 12.52 | 12.52 | 12.52 | 2,500 | +0.07(+0.56%) |
Jul 26, 2012 | 12.50 | 12.50 | 12.45 | 12.45 | 800 | +0.18(+1.47%) |
Jul 25, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 305 | -0.30(-2.39%) |
Jul 24, 2012 | 12.80 | 12.80 | 12.03 | 12.57 | 4,600 | -0.11(-0.87%) |
Jul 23, 2012 | 12.67 | 12.70 | 12.25 | 12.68 | 6,608 | -0.13(-1.01%) |
Jul 20, 2012 | 12.69 | 12.81 | 12.69 | 12.81 | 425 | -0.10(-0.77%) |
Jul 19, 2012 | 12.75 | 12.96 | 12.67 | 12.91 | 4,900 | +0.26(+2.07%) |
Jul 18, 2012 | 12.52 | 12.65 | 12.43 | 12.65 | 4,020 | +0.09(+0.73%) |
Jul 17, 2012 | 12.52 | 12.61 | 12.48 | 12.56 | 7,009 | +0.07(+0.53%) |
Jul 16, 2012 | 12.47 | 12.49 | 12.28 | 12.49 | 8,810 | +0.07(+0.56%) |
Jul 13, 2012 | 12.30 | 12.42 | 12.27 | 12.42 | 10,100 | +0.05(+0.41%) |
Jul 12, 2012 | 12.20 | 12.39 | 12.01 | 12.37 | 2,041 | -0.02(-0.16%) |
Jul 11, 2012 | 12.11 | 12.39 | 12.11 | 12.39 | 870 | +0.36(+2.99%) |
Jul 10, 2012 | 12.25 | 12.25 | 12.03 | 12.03 | 3,687 | -0.02(-0.20%) |
Jul 09, 2012 | 11.83 | 12.34 | 11.83 | 12.05 | 4,690 | -0.10(-0.79%) |
Jul 06, 2012 | 12.22 | 12.33 | 11.96 | 12.15 | 2,327 | -0.41(-3.26%) |
Jul 05, 2012 | 12.60 | 12.69 | 12.22 | 12.56 | 11,551 | +0.18(+1.45%) |
Jul 03, 2012 | 12.68 | 12.68 | 12.26 | 12.38 | 7,640 | +0.38(+3.17%) |
Jul 02, 2012 | 12.08 | 12.19 | 12.00 | 12.00 | 3,981 | -0.20(-1.65%) |
Jun 29, 2012 | 11.99 | 12.34 | 11.70 | 12.20 | 23,291 | +0.80(+7.03%) |
Jun 28, 2012 | 11.55 | 11.71 | 11.30 | 11.40 | 8,465 | -0.20(-1.72%) |
Jun 27, 2012 | 11.66 | 11.67 | 11.42 | 11.60 | 14,669 | +0.13(+1.13%) |
Jun 26, 2012 | 11.30 | 11.57 | 11.30 | 11.47 | 20,790 | +0.07(+0.61%) |
Jun 25, 2012 | 11.13 | 11.45 | 11.13 | 11.40 | 19,961 | -0.05(-0.44%) |
Jun 22, 2012 | 11.45 | 11.53 | 11.16 | 11.45 | 9,800 | +0.19(+1.69%) |
Jun 21, 2012 | 11.82 | 11.86 | 11.26 | 11.26 | 21,315 | -0.45(-3.84%) |
Jun 20, 2012 | 12.36 | 12.36 | 11.65 | 11.71 | 21,491 | -0.22(-1.84%) |
Jun 19, 2012 | 12.00 | 12.00 | 11.90 | 11.93 | 1,568 | +0.05(+0.45%) |
Jun 18, 2012 | 11.98 | 11.98 | 11.69 | 11.88 | 7,801 | -0.11(-0.95%) |
Jun 15, 2012 | 12.22 | 12.22 | 11.81 | 11.99 | 9,143 | -0.01(-0.08%) |
Jun 14, 2012 | 11.78 | 12.08 | 11.70 | 12.00 | 7,550 | +0.29(+2.48%) |
Jun 13, 2012 | 12.06 | 12.06 | 11.71 | 11.71 | 12,185 | -0.21(-1.76%) |
Jun 12, 2012 | 11.87 | 12.10 | 11.72 | 11.92 | 4,302 | +0.31(+2.67%) |
Jun 11, 2012 | 12.31 | 12.33 | 11.61 | 11.61 | 9,409 | -0.45(-3.73%) |
Jun 08, 2012 | 11.76 | 12.41 | 11.75 | 12.06 | 35,965 | +0.06(+0.50%) |
Jun 07, 2012 | 12.45 | 12.45 | 12.00 | 12.00 | 6,019 | +0.00(+0.00%) |
Jun 06, 2012 | 12.06 | 12.22 | 12.00 | 12.00 | 14,550 | +0.04(+0.34%) |
Jun 05, 2012 | 11.98 | 11.98 | 11.95 | 11.96 | 2,450 | +0.05(+0.43%) |
Jun 04, 2012 | 11.94 | 11.94 | 11.58 | 11.91 | 52,209 | +0.10(+0.83%) |
Jun 01, 2012 | 12.10 | 12.49 | 11.64 | 11.81 | 13,505 | -0.36(-2.96%) |
May 31, 2012 | 12.15 | 12.39 | 12.11 | 12.17 | 7,422 | -0.13(-1.06%) |
May 30, 2012 | 12.44 | 12.58 | 12.30 | 12.30 | 34,159 | -0.47(-3.68%) |
May 29, 2012 | 13.19 | 13.19 | 12.75 | 12.77 | 2,300 | +0.04(+0.31%) |
May 25, 2012 | 13.23 | 13.23 | 12.72 | 12.73 | 1,881 | +0.09(+0.71%) |
May 24, 2012 | 12.77 | 12.87 | 12.64 | 12.64 | 1,086 | -0.08(-0.63%) |
May 23, 2012 | 12.65 | 13.26 | 12.53 | 12.72 | 41,682 | -0.18(-1.36%) |
May 22, 2012 | 12.95 | 12.95 | 12.90 | 12.90 | 2,313 | +0.02(+0.12%) |
May 21, 2012 | 13.00 | 13.04 | 12.61 | 12.88 | 6,729 | -0.02(-0.16%) |
May 18, 2012 | 12.90 | 12.96 | 12.89 | 12.90 | 1,700 | -0.06(-0.46%) |
May 17, 2012 | 13.35 | 13.35 | 12.95 | 12.96 | 14,820 | -0.11(-0.83%) |
May 16, 2012 | 13.30 | 13.30 | 13.06 | 13.07 | 2,700 | -0.28(-2.10%) |
May 15, 2012 | 13.35 | 13.35 | 13.35 | 13.35 | 4,480 | +0.08(+0.60%) |
May 14, 2012 | 13.52 | 13.52 | 13.25 | 13.27 | 4,587 | -0.25(-1.86%) |
May 11, 2012 | 13.60 | 13.60 | 13.52 | 13.52 | 350 | -0.08(-0.57%) |
May 10, 2012 | 13.33 | 13.93 | 13.33 | 13.60 | 8,268 | -0.05(-0.36%) |
May 09, 2012 | 13.34 | 13.65 | 13.34 | 13.65 | 2,100 | +0.08(+0.59%) |
May 08, 2012 | 13.78 | 13.78 | 13.45 | 13.57 | 4,625 | -0.21(-1.52%) |
May 07, 2012 | 13.85 | 14.36 | 13.50 | 13.78 | 260,391 | -0.07(-0.51%) |
May 04, 2012 | 14.16 | 14.30 | 13.53 | 13.85 | 15,298 | -0.58(-4.02%) |
May 03, 2012 | 14.36 | 14.47 | 14.35 | 14.43 | 7,091 | -0.24(-1.64%) |
May 02, 2012 | 14.99 | 14.99 | 14.64 | 14.67 | 1,830 | -0.34(-2.25%) |