Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.31 | 14.39 | 14.15 | 14.15 | 396,176 | -0.18(-1.22%) |
May 30, 2013 | 14.47 | 14.56 | 14.31 | 14.32 | 311,123 | -0.15(-1.05%) |
May 29, 2013 | 14.67 | 14.67 | 14.29 | 14.47 | 667,415 | -0.29(-1.95%) |
May 28, 2013 | 15.04 | 15.10 | 14.70 | 14.76 | 431,173 | -0.16(-1.04%) |
May 24, 2013 | 14.93 | 14.93 | 14.76 | 14.92 | 172,595 | -0.03(-0.20%) |
May 23, 2013 | 15.09 | 15.09 | 14.86 | 14.95 | 356,207 | -0.28(-1.83%) |
May 22, 2013 | 15.65 | 15.75 | 15.14 | 15.23 | 181,883 | -0.40(-2.54%) |
May 21, 2013 | 15.56 | 15.65 | 15.56 | 15.62 | 104,870 | +0.10(+0.64%) |
May 20, 2013 | 15.49 | 15.54 | 15.46 | 15.52 | 117,109 | +0.02(+0.14%) |
May 17, 2013 | 15.48 | 15.50 | 15.41 | 15.50 | 129,774 | +0.09(+0.57%) |
May 16, 2013 | 15.49 | 15.52 | 15.36 | 15.41 | 166,634 | -0.07(-0.43%) |
May 15, 2013 | 15.38 | 15.48 | 15.27 | 15.48 | 217,195 | +0.20(+1.30%) |
May 13, 2013 | 15.22 | 15.29 | 15.19 | 15.28 | 95,193 | +0.07(+0.44%) |
May 10, 2013 | 15.20 | 15.21 | 15.14 | 15.21 | 103,618 | +0.07(+0.44%) |
May 09, 2013 | 15.24 | 15.26 | 15.12 | 15.15 | 124,524 | -0.11(-0.73%) |
May 08, 2013 | 15.26 | 15.28 | 15.17 | 15.26 | 175,459 | +0.01(+0.10%) |
May 07, 2013 | 15.18 | 15.30 | 15.16 | 15.24 | 124,370 | +0.07(+0.49%) |
May 06, 2013 | 15.12 | 15.17 | 15.11 | 15.17 | 154,242 | +0.10(+0.63%) |
May 03, 2013 | 15.12 | 15.15 | 15.05 | 15.07 | 129,644 | +0.04(+0.25%) |
May 02, 2013 | 14.93 | 15.07 | 14.93 | 15.04 | 145,904 | +0.12(+0.79%) |
May 01, 2013 | 15.04 | 15.05 | 14.88 | 14.92 | 182,988 | -0.13(-0.83%) |
Apr 30, 2013 | 14.90 | 15.04 | 14.86 | 15.04 | 99,823 | +0.18(+1.19%) |
Apr 29, 2013 | 14.76 | 14.88 | 14.76 | 14.87 | 204,766 | +0.10(+0.70%) |
Apr 26, 2013 | 14.77 | 14.79 | 14.73 | 14.76 | 89,232 | -0.03(-0.20%) |
Apr 25, 2013 | 14.84 | 14.87 | 14.70 | 14.79 | 83,759 | -0.06(-0.40%) |
Apr 24, 2013 | 14.81 | 14.87 | 14.78 | 14.85 | 89,511 | +0.05(+0.35%) |
Apr 23, 2013 | 14.80 | 14.83 | 14.71 | 14.80 | 99,434 | +0.07(+0.50%) |
Apr 22, 2013 | 14.80 | 14.80 | 14.65 | 14.73 | 111,289 | -0.03(-0.20%) |
Apr 19, 2013 | 14.57 | 14.76 | 14.54 | 14.76 | 95,203 | +0.22(+1.52%) |
Apr 18, 2013 | 14.59 | 14.59 | 14.46 | 14.53 | 112,478 | -0.01(-0.05%) |
Apr 17, 2013 | 14.61 | 14.62 | 14.44 | 14.54 | 128,531 | -0.18(-1.20%) |
Apr 16, 2013 | 14.53 | 14.72 | 14.45 | 14.72 | 115,996 | +0.24(+1.68%) |
Apr 15, 2013 | 14.70 | 14.74 | 14.46 | 14.47 | 112,255 | -0.30(-2.00%) |
Apr 12, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 110,668 | +0.03(+0.20%) |
Apr 11, 2013 | 14.63 | 14.80 | 14.63 | 14.74 | 203,981 | +0.09(+0.61%) |
Apr 10, 2013 | 14.59 | 14.66 | 14.57 | 14.65 | 138,877 | +0.10(+0.66%) |
Apr 09, 2013 | 14.56 | 14.61 | 14.47 | 14.56 | 119,173 | -0.01(-0.05%) |
Apr 08, 2013 | 14.45 | 14.57 | 14.36 | 14.56 | 121,715 | +0.15(+1.02%) |
Apr 05, 2013 | 14.25 | 14.42 | 14.21 | 14.42 | 98,293 | +0.04(+0.26%) |
Apr 04, 2013 | 14.14 | 14.38 | 14.14 | 14.38 | 122,331 | +0.24(+1.67%) |
Apr 03, 2013 | 14.23 | 14.23 | 14.11 | 14.14 | 171,785 | -0.05(-0.36%) |
Apr 02, 2013 | 14.18 | 14.24 | 14.16 | 14.19 | 101,227 | +0.08(+0.58%) |
Apr 01, 2013 | 14.17 | 14.17 | 14.02 | 14.11 | 153,517 | +0.01(+0.05%) |
Mar 28, 2013 | 14.09 | 14.11 | 14.02 | 14.11 | 173,822 | +0.05(+0.37%) |
Mar 27, 2013 | 13.99 | 14.05 | 13.96 | 14.05 | 164,756 | +0.01(+0.11%) |
Mar 26, 2013 | 13.98 | 14.04 | 13.95 | 14.04 | 167,175 | +0.13(+0.90%) |
Mar 25, 2013 | 13.92 | 13.99 | 13.88 | 13.91 | 175,293 | +0.01(+0.05%) |
Mar 22, 2013 | 13.89 | 13.92 | 13.85 | 13.91 | 142,484 | +0.08(+0.59%) |
Mar 21, 2013 | 13.77 | 13.92 | 13.77 | 13.82 | 210,952 | -0.06(-0.42%) |
Mar 20, 2013 | 13.88 | 13.89 | 13.83 | 13.88 | 133,856 | +0.06(+0.43%) |
Mar 19, 2013 | 13.92 | 13.93 | 13.75 | 13.82 | 125,326 | -0.09(-0.63%) |
Mar 18, 2013 | 13.92 | 13.93 | 13.86 | 13.91 | 145,015 | -0.06(-0.42%) |
Mar 15, 2013 | 13.93 | 13.98 | 13.88 | 13.97 | 84,580 | +0.02(+0.16%) |
Mar 14, 2013 | 13.90 | 13.96 | 13.90 | 13.95 | 113,490 | +0.09(+0.64%) |
Mar 13, 2013 | 13.87 | 13.89 | 13.80 | 13.86 | 159,181 | +0.01(+0.05%) |
Mar 12, 2013 | 13.90 | 13.90 | 13.81 | 13.85 | 85,219 | -0.03(-0.21%) |
Mar 11, 2013 | 13.89 | 13.89 | 13.83 | 13.88 | 117,002 | +0.00(+0.00%) |
Mar 08, 2013 | 13.90 | 13.90 | 13.80 | 13.88 | 213,807 | +0.01(+0.11%) |
Mar 07, 2013 | 13.95 | 13.96 | 13.85 | 13.87 | 180,963 | -0.07(-0.48%) |
Mar 06, 2013 | 14.01 | 14.01 | 13.88 | 13.93 | 117,153 | -0.03(-0.21%) |
Mar 05, 2013 | 13.92 | 13.99 | 13.89 | 13.96 | 104,944 | +0.11(+0.80%) |
Mar 04, 2013 | 13.76 | 13.89 | 13.73 | 13.85 | 117,488 | +0.10(+0.70%) |
Mar 01, 2013 | 13.68 | 13.77 | 13.60 | 13.76 | 124,433 | +0.06(+0.43%) |
Feb 28, 2013 | 13.71 | 13.77 | 13.69 | 13.70 | 117,399 | -0.01(-0.05%) |
Feb 27, 2013 | 13.61 | 13.79 | 13.60 | 13.71 | 117,207 | +0.10(+0.70%) |
Feb 26, 2013 | 13.57 | 13.65 | 13.51 | 13.61 | 142,192 | -0.16(-1.17%) |
Feb 22, 2013 | 13.77 | 13.78 | 13.71 | 13.77 | 219,486 | +0.13(+0.92%) |
Feb 21, 2013 | 13.75 | 13.77 | 13.63 | 13.65 | 207,487 | -0.12(-0.86%) |
Feb 20, 2013 | 13.83 | 13.90 | 13.77 | 13.77 | 124,889 | -0.08(-0.58%) |
Feb 19, 2013 | 13.77 | 13.85 | 13.76 | 13.85 | 105,004 | +0.10(+0.70%) |
Feb 15, 2013 | 13.76 | 13.77 | 13.69 | 13.75 | 103,529 | +0.01(+0.05%) |
Feb 14, 2013 | 13.79 | 13.79 | 13.72 | 13.74 | 271,897 | -0.06(-0.43%) |
Feb 13, 2013 | 13.85 | 13.85 | 13.75 | 13.80 | 137,938 | +0.00(+0.00%) |
Feb 12, 2013 | 13.75 | 13.80 | 13.71 | 13.80 | 114,251 | +0.10(+0.70%) |
Feb 11, 2013 | 13.71 | 13.71 | 13.66 | 13.71 | 114,105 | +0.04(+0.27%) |
Feb 08, 2013 | 13.61 | 13.68 | 13.57 | 13.67 | 154,081 | +0.11(+0.81%) |
Feb 07, 2013 | 13.62 | 13.62 | 13.52 | 13.56 | 203,812 | -0.04(-0.32%) |
Feb 06, 2013 | 13.54 | 13.60 | 13.51 | 13.60 | 168,247 | +0.01(+0.11%) |
Feb 04, 2013 | 13.59 | 13.64 | 13.56 | 13.59 | 342,911 | -0.04(-0.27%) |
Feb 01, 2013 | 13.59 | 13.66 | 13.57 | 13.63 | 201,093 | +0.07(+0.55%) |
Jan 31, 2013 | 13.59 | 13.63 | 13.50 | 13.55 | 257,481 | -0.07(-0.55%) |
Jan 30, 2013 | 13.71 | 13.74 | 13.59 | 13.63 | 277,090 | -0.13(-0.91%) |
Jan 29, 2013 | 13.72 | 13.75 | 13.71 | 13.75 | 121,949 | +0.02(+0.16%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.65 | 13.73 | 137,553 | +0.04(+0.27%) |
Jan 25, 2013 | 13.64 | 13.69 | 13.62 | 13.69 | 351,604 | +0.09(+0.65%) |
Jan 24, 2013 | 13.60 | 13.64 | 13.54 | 13.60 | 160,029 | +0.01(+0.11%) |
Jan 23, 2013 | 13.59 | 13.60 | 13.55 | 13.59 | 277,889 | +0.01(+0.05%) |
Jan 22, 2013 | 13.52 | 13.58 | 13.50 | 13.58 | 216,325 | +0.07(+0.54%) |
Jan 18, 2013 | 13.48 | 13.51 | 13.43 | 13.51 | 267,033 | +0.05(+0.38%) |
Jan 17, 2013 | 13.43 | 13.48 | 13.43 | 13.46 | 323,392 | +0.04(+0.27%) |
Jan 16, 2013 | 13.41 | 13.42 | 13.36 | 13.42 | 174,954 | -0.01(-0.05%) |
Jan 15, 2013 | 13.33 | 13.45 | 13.33 | 13.43 | 142,207 | +0.06(+0.44%) |
Jan 14, 2013 | 13.35 | 13.37 | 13.32 | 13.37 | 168,979 | +0.05(+0.39%) |
Jan 11, 2013 | 13.35 | 13.35 | 13.27 | 13.32 | 144,007 | -0.01(-0.05%) |
Jan 10, 2013 | 13.38 | 13.39 | 13.28 | 13.32 | 215,729 | +0.01(+0.05%) |
Jan 09, 2013 | 13.32 | 13.35 | 13.28 | 13.32 | 273,780 | +0.04(+0.33%) |
Jan 08, 2013 | 13.32 | 13.32 | 13.24 | 13.27 | 138,771 | -0.04(-0.33%) |
Jan 07, 2013 | 13.25 | 13.32 | 13.24 | 13.32 | 406,620 | +0.03(+0.22%) |
Jan 04, 2013 | 13.25 | 13.29 | 13.21 | 13.29 | 362,662 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.29 | 13.19 | 13.22 | 516,144 | -0.01(-0.06%) |
Jan 02, 2013 | 13.24 | 13.25 | 13.13 | 13.23 | 357,344 | +0.17(+1.30%) |
Dec 31, 2012 | 12.90 | 13.06 | 12.85 | 13.06 | 226,432 | +0.13(+0.97%) |
Dec 28, 2012 | 12.93 | 13.05 | 12.92 | 12.93 | 153,346 | -0.08(-0.62%) |
Dec 27, 2012 | 12.97 | 13.04 | 12.86 | 13.01 | 169,967 | +0.04(+0.28%) |
Dec 26, 2012 | 13.03 | 13.13 | 12.93 | 12.98 | 115,414 | -0.03(-0.23%) |
Dec 24, 2012 | 12.97 | 13.04 | 12.86 | 13.01 | 52,078 | +0.01(+0.11%) |
Dec 21, 2012 | 12.79 | 13.05 | 12.79 | 12.99 | 269,440 | -0.05(-0.39%) |
Dec 20, 2012 | 12.92 | 13.04 | 12.90 | 13.04 | 123,002 | +0.18(+1.36%) |
Dec 19, 2012 | 12.96 | 12.96 | 12.79 | 12.87 | 131,909 | -0.01(-0.11%) |
Dec 18, 2012 | 12.80 | 12.88 | 12.77 | 12.88 | 327,083 | +0.13(+1.03%) |
Dec 17, 2012 | 12.74 | 12.77 | 12.69 | 12.75 | 190,895 | +0.07(+0.52%) |
Dec 14, 2012 | 12.68 | 12.71 | 12.65 | 12.69 | 167,862 | +0.01(+0.06%) |
Dec 13, 2012 | 12.74 | 12.79 | 12.64 | 12.68 | 198,541 | -0.11(-0.86%) |
Dec 12, 2012 | 12.84 | 12.84 | 12.74 | 12.79 | 178,033 | -0.04(-0.28%) |
Dec 11, 2012 | 12.85 | 12.85 | 12.79 | 12.82 | 1,025,337 | +0.04(+0.29%) |
Dec 10, 2012 | 12.77 | 12.85 | 12.76 | 12.79 | 125,323 | +0.01(+0.06%) |
Dec 07, 2012 | 12.77 | 12.79 | 12.74 | 12.78 | 125,697 | +0.05(+0.40%) |
Dec 06, 2012 | 12.64 | 12.75 | 12.64 | 12.73 | 94,444 | +0.10(+0.81%) |
Dec 05, 2012 | 12.70 | 12.70 | 12.58 | 12.63 | 53,750 | -0.03(-0.23%) |
Dec 04, 2012 | 12.66 | 12.73 | 12.64 | 12.66 | 129,498 | +0.04(+0.35%) |
Nov 30, 2012 | 12.56 | 12.65 | 12.55 | 12.61 | 88,530 | +0.06(+0.47%) |
Nov 29, 2012 | 12.58 | 12.58 | 12.47 | 12.55 | 119,192 | +0.06(+0.47%) |
Nov 28, 2012 | 12.50 | 12.52 | 12.38 | 12.50 | 81,802 | -0.03(-0.23%) |
Nov 27, 2012 | 12.50 | 12.63 | 12.41 | 12.53 | 96,475 | -0.06(-0.46%) |
Nov 26, 2012 | 12.53 | 12.66 | 12.50 | 12.58 | 102,887 | +0.04(+0.29%) |
Nov 23, 2012 | 12.49 | 12.57 | 12.49 | 12.55 | 46,911 | +0.10(+0.78%) |
Nov 21, 2012 | 12.49 | 12.50 | 12.41 | 12.45 | 62,508 | -0.02(-0.20%) |
Nov 20, 2012 | 12.42 | 12.47 | 12.34 | 12.47 | 117,275 | +0.07(+0.53%) |
Nov 19, 2012 | 12.32 | 12.43 | 12.31 | 12.41 | 115,730 | +0.17(+1.37%) |
Nov 16, 2012 | 12.18 | 12.25 | 12.10 | 12.24 | 241,067 | +0.09(+0.72%) |
Nov 15, 2012 | 12.23 | 12.29 | 12.10 | 12.15 | 470,151 | -0.06(-0.48%) |
Nov 14, 2012 | 12.50 | 12.50 | 12.18 | 12.21 | 828,773 | -0.26(-2.10%) |
Nov 13, 2012 | 12.42 | 12.53 | 12.39 | 12.47 | 256,297 | +0.01(+0.11%) |
Nov 12, 2012 | 12.51 | 12.51 | 12.42 | 12.46 | 305,421 | -0.03(-0.23%) |
Nov 09, 2012 | 12.49 | 12.59 | 12.43 | 12.49 | 73,005 | -0.04(-0.29%) |
Nov 08, 2012 | 12.67 | 12.68 | 12.53 | 12.53 | 107,223 | -0.16(-1.27%) |
Nov 07, 2012 | 12.66 | 12.73 | 12.63 | 12.69 | 99,999 | -0.06(-0.46%) |
Nov 06, 2012 | 12.73 | 12.76 | 12.65 | 12.74 | 117,093 | +0.04(+0.34%) |
Nov 05, 2012 | 12.77 | 12.79 | 12.61 | 12.70 | 125,519 | -0.07(-0.57%) |
Nov 02, 2012 | 12.74 | 12.86 | 12.74 | 12.77 | 73,368 | +0.11(+0.86%) |
Nov 01, 2012 | 12.62 | 12.72 | 12.59 | 12.66 | 115,444 | +0.04(+0.35%) |
Oct 31, 2012 | 12.51 | 12.63 | 12.50 | 12.62 | 185,650 | +0.12(+0.93%) |
Oct 26, 2012 | 12.60 | 12.50 | 12.50 | 12.50 | 92,204 | -0.09(-0.75%) |
Oct 25, 2012 | 12.71 | 12.77 | 12.50 | 12.60 | 210,822 | -0.05(-0.40%) |
Oct 24, 2012 | 12.68 | 12.74 | 12.62 | 12.65 | 79,975 | -0.01(-0.06%) |
Oct 23, 2012 | 12.68 | 12.71 | 12.57 | 12.66 | 239,100 | -0.21(-1.65%) |
Oct 19, 2012 | 12.96 | 13.01 | 12.84 | 12.87 | 85,068 | -0.10(-0.79%) |
Oct 18, 2012 | 12.80 | 12.97 | 12.80 | 12.97 | 87,740 | +0.12(+0.97%) |
Oct 17, 2012 | 12.82 | 12.87 | 12.77 | 12.85 | 94,792 | -0.03(-0.23%) |
Oct 16, 2012 | 12.82 | 12.89 | 12.82 | 12.88 | 104,474 | +0.07(+0.57%) |
Oct 15, 2012 | 12.72 | 12.81 | 12.66 | 12.80 | 142,766 | +0.08(+0.63%) |
Oct 12, 2012 | 12.77 | 12.80 | 12.70 | 12.72 | 55,536 | -0.05(-0.40%) |
Oct 11, 2012 | 12.90 | 12.90 | 12.77 | 12.77 | 88,081 | +0.00(+0.00%) |
Oct 10, 2012 | 12.74 | 12.79 | 12.69 | 12.77 | 80,176 | +0.05(+0.40%) |
Oct 09, 2012 | 12.75 | 12.82 | 12.71 | 12.72 | 149,336 | -0.04(-0.29%) |
Oct 08, 2012 | 12.72 | 12.77 | 12.71 | 12.76 | 94,175 | -0.03(-0.23%) |
Oct 05, 2012 | 12.80 | 12.84 | 12.74 | 12.79 | 144,443 | +0.02(+0.17%) |
Oct 04, 2012 | 12.82 | 12.88 | 12.71 | 12.77 | 187,816 | -0.02(-0.17%) |
Oct 03, 2012 | 12.75 | 12.88 | 12.74 | 12.79 | 136,835 | +0.05(+0.40%) |
Oct 02, 2012 | 12.69 | 12.75 | 12.64 | 12.74 | 176,990 | +0.07(+0.52%) |
Oct 01, 2012 | 12.77 | 12.78 | 12.53 | 12.67 | 170,363 | -0.09(-0.69%) |
Sep 28, 2012 | 12.75 | 12.82 | 12.70 | 12.76 | 105,179 | -0.01(-0.11%) |
Sep 27, 2012 | 12.78 | 12.86 | 12.72 | 12.77 | 124,408 | +0.06(+0.46%) |
Sep 26, 2012 | 12.69 | 12.85 | 12.59 | 12.71 | 142,435 | +0.01(+0.06%) |
Sep 25, 2012 | 12.96 | 12.96 | 12.71 | 12.71 | 257,626 | -0.20(-1.58%) |
Sep 24, 2012 | 12.88 | 13.01 | 12.88 | 12.91 | 84,881 | -0.05(-0.39%) |
Sep 21, 2012 | 12.98 | 12.99 | 12.94 | 12.96 | 98,173 | +0.01(+0.06%) |
Sep 20, 2012 | 13.09 | 13.09 | 12.91 | 12.96 | 74,656 | -0.19(-1.45%) |
Sep 19, 2012 | 13.22 | 13.23 | 13.15 | 13.15 | 194,176 | -0.07(-0.55%) |
Sep 18, 2012 | 13.34 | 13.34 | 13.18 | 13.22 | 83,092 | -0.14(-1.03%) |
Sep 17, 2012 | 13.40 | 13.46 | 13.33 | 13.36 | 208,481 | -0.04(-0.32%) |
Sep 14, 2012 | 13.32 | 13.47 | 13.32 | 13.40 | 238,560 | +0.07(+0.54%) |
Sep 13, 2012 | 13.19 | 13.34 | 13.16 | 13.33 | 251,091 | +0.17(+1.33%) |
Sep 12, 2012 | 13.15 | 13.17 | 13.10 | 13.15 | 322,646 | +0.01(+0.11%) |
Sep 11, 2012 | 13.09 | 13.14 | 13.06 | 13.14 | 348,690 | +0.04(+0.33%) |
Sep 10, 2012 | 13.24 | 13.24 | 13.08 | 13.10 | 542,829 | -0.09(-0.66%) |
Sep 07, 2012 | 13.23 | 13.24 | 13.16 | 13.18 | 994,138 | -0.01(-0.06%) |
Sep 06, 2012 | 13.14 | 13.19 | 13.13 | 13.19 | 210,212 | +0.12(+0.95%) |
Sep 05, 2012 | 13.10 | 13.10 | 13.02 | 13.07 | 59,670 | -0.02(-0.17%) |
Sep 04, 2012 | 13.00 | 13.10 | 12.91 | 13.09 | 75,947 | +0.09(+0.67%) |
Aug 31, 2012 | 13.04 | 13.04 | 12.89 | 13.00 | 60,696 | +0.02(+0.17%) |
Aug 30, 2012 | 12.92 | 12.98 | 12.90 | 12.98 | 207,811 | -0.01(-0.11%) |
Aug 29, 2012 | 12.99 | 13.02 | 12.96 | 12.99 | 73,070 | +0.06(+0.50%) |
Aug 27, 2012 | 12.91 | 12.97 | 12.87 | 12.93 | 84,255 | +0.02(+0.18%) |
Aug 24, 2012 | 12.85 | 12.93 | 12.79 | 12.91 | 92,387 | +0.06(+0.48%) |
Aug 23, 2012 | 12.87 | 12.90 | 12.82 | 12.84 | 192,336 | -0.03(-0.26%) |
Aug 22, 2012 | 12.86 | 12.89 | 12.75 | 12.88 | 202,320 | -0.01(-0.06%) |
Aug 21, 2012 | 12.91 | 12.94 | 12.88 | 12.88 | 102,578 | +0.01(+0.11%) |
Aug 20, 2012 | 12.89 | 12.91 | 12.81 | 12.87 | 169,680 | -0.04(-0.34%) |
Aug 17, 2012 | 12.90 | 12.92 | 12.87 | 12.91 | 114,359 | +0.01(+0.11%) |
Aug 16, 2012 | 12.81 | 12.91 | 12.75 | 12.90 | 147,598 | +0.09(+0.74%) |
Aug 15, 2012 | 12.73 | 12.83 | 12.73 | 12.81 | 107,079 | +0.05(+0.40%) |
Aug 14, 2012 | 12.80 | 12.81 | 12.73 | 12.75 | 123,639 | -0.01(-0.07%) |
Aug 13, 2012 | 12.78 | 12.80 | 12.71 | 12.76 | 146,766 | -0.01(-0.05%) |
Aug 10, 2012 | 12.74 | 12.79 | 12.73 | 12.77 | 102,566 | +0.02(+0.17%) |
Aug 09, 2012 | 12.81 | 12.88 | 12.75 | 12.75 | 94,470 | -0.05(-0.40%) |
Aug 08, 2012 | 12.85 | 12.88 | 12.76 | 12.80 | 117,025 | -0.11(-0.84%) |
Aug 07, 2012 | 13.04 | 13.04 | 12.89 | 12.91 | 186,307 | -0.16(-1.22%) |
Aug 06, 2012 | 13.09 | 13.14 | 13.05 | 13.07 | 124,919 | -0.02(-0.17%) |
Aug 03, 2012 | 13.11 | 13.12 | 13.05 | 13.09 | 61,794 | +0.14(+1.07%) |
Aug 02, 2012 | 12.89 | 12.97 | 12.84 | 12.95 | 116,638 | +0.00(+0.00%) |
Aug 01, 2012 | 13.06 | 13.13 | 12.95 | 12.95 | 129,777 | -0.04(-0.28%) |
Jul 31, 2012 | 13.00 | 13.04 | 12.96 | 12.99 | 173,907 | -0.03(-0.22%) |
Jul 30, 2012 | 12.96 | 13.05 | 12.95 | 13.02 | 142,858 | +0.07(+0.50%) |
Jul 27, 2012 | 12.95 | 13.04 | 12.90 | 12.95 | 71,505 | +0.13(+0.99%) |
Jul 26, 2012 | 12.88 | 12.88 | 12.75 | 12.82 | 94,551 | +0.10(+0.78%) |
Jul 25, 2012 | 12.78 | 12.79 | 12.64 | 12.73 | 785,340 | +0.02(+0.17%) |
Jul 24, 2012 | 12.73 | 12.81 | 12.65 | 12.70 | 112,417 | -0.05(-0.40%) |
Jul 23, 2012 | 12.71 | 12.80 | 12.69 | 12.75 | 160,840 | -0.09(-0.68%) |
Jul 20, 2012 | 12.84 | 12.89 | 12.80 | 12.84 | 91,018 | -0.07(-0.56%) |
Jul 19, 2012 | 13.12 | 13.12 | 12.84 | 12.91 | 148,708 | -0.15(-1.11%) |
Jul 18, 2012 | 13.12 | 13.13 | 13.02 | 13.06 | 87,071 | -0.07(-0.55%) |
Jul 17, 2012 | 13.07 | 13.18 | 12.98 | 13.13 | 109,386 | +0.11(+0.84%) |
Jul 16, 2012 | 12.92 | 13.05 | 12.92 | 13.02 | 153,620 | +0.04(+0.34%) |
Jul 13, 2012 | 12.88 | 13.01 | 12.88 | 12.98 | 200,170 | +0.14(+1.07%) |
Jul 12, 2012 | 12.69 | 12.88 | 12.68 | 12.84 | 74,345 | +0.04(+0.28%) |
Jul 11, 2012 | 12.77 | 12.82 | 12.71 | 12.81 | 166,285 | +0.03(+0.23%) |
Jul 10, 2012 | 12.96 | 12.96 | 12.72 | 12.78 | 154,390 | -0.14(-1.07%) |
Jul 09, 2012 | 12.92 | 12.95 | 12.81 | 12.91 | 78,021 | +0.01(+0.11%) |
Jul 06, 2012 | 12.78 | 12.92 | 12.77 | 12.90 | 188,445 | +0.01(+0.11%) |
Jul 05, 2012 | 12.96 | 12.97 | 12.85 | 12.88 | 143,060 | -0.07(-0.50%) |
Jul 03, 2012 | 12.89 | 12.99 | 12.86 | 12.95 | 114,592 | +0.06(+0.45%) |
Jul 02, 2012 | 12.81 | 12.89 | 12.72 | 12.89 | 155,576 | +0.15(+1.20%) |
Jun 29, 2012 | 12.65 | 12.75 | 12.60 | 12.74 | 306,990 | +0.32(+2.57%) |
Jun 28, 2012 | 12.23 | 12.42 | 12.18 | 12.42 | 125,738 | +0.13(+1.09%) |
Jun 27, 2012 | 12.25 | 12.32 | 12.22 | 12.29 | 134,149 | +0.05(+0.39%) |
Jun 26, 2012 | 12.27 | 12.30 | 12.16 | 12.24 | 234,014 | +0.04(+0.30%) |
Jun 25, 2012 | 12.10 | 12.24 | 12.10 | 12.20 | 171,436 | -0.06(-0.47%) |
Jun 22, 2012 | 12.33 | 12.33 | 12.18 | 12.26 | 363,773 | +0.01(+0.06%) |
Jun 21, 2012 | 12.53 | 12.53 | 12.25 | 12.25 | 181,579 | -0.21(-1.72%) |
Jun 20, 2012 | 12.48 | 12.52 | 12.39 | 12.47 | 184,987 | -0.01(-0.06%) |
Jun 19, 2012 | 12.45 | 12.55 | 12.40 | 12.47 | 238,571 | +0.06(+0.46%) |
Jun 18, 2012 | 12.29 | 12.47 | 12.29 | 12.42 | 164,635 | +0.09(+0.76%) |
Jun 15, 2012 | 12.27 | 12.33 | 12.22 | 12.32 | 172,627 | +0.07(+0.59%) |
Jun 14, 2012 | 12.07 | 12.26 | 12.07 | 12.25 | 154,077 | +0.20(+1.67%) |
Jun 13, 2012 | 12.08 | 12.20 | 12.01 | 12.05 | 144,098 | -0.07(-0.59%) |
Jun 12, 2012 | 12.05 | 12.13 | 11.96 | 12.12 | 96,410 | +0.12(+1.02%) |
Jun 11, 2012 | 12.40 | 12.40 | 12.00 | 12.00 | 160,266 | -0.29(-2.34%) |
Jun 08, 2012 | 12.10 | 12.29 | 12.06 | 12.29 | 147,465 | +0.15(+1.25%) |
Jun 07, 2012 | 12.34 | 12.34 | 12.10 | 12.14 | 156,022 | -0.04(-0.36%) |
Jun 06, 2012 | 11.99 | 12.19 | 11.96 | 12.18 | 262,887 | +0.26(+2.17%) |
Jun 05, 2012 | 11.63 | 11.95 | 11.63 | 11.92 | 1,334,240 | +0.23(+1.97%) |
Jun 04, 2012 | 11.76 | 11.80 | 11.60 | 11.69 | 3,219,015 | -0.06(-0.55%) |