Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.45 | 14.58 | 14.39 | 14.41 | 28,337 | -0.17(-1.20%) |
May 30, 2013 | 14.70 | 14.70 | 14.49 | 14.59 | 18,345 | +0.05(+0.37%) |
May 29, 2013 | 14.66 | 14.74 | 14.33 | 14.54 | 47,411 | -0.27(-1.82%) |
May 28, 2013 | 14.78 | 15.14 | 14.47 | 14.80 | 60,799 | +0.23(+1.57%) |
May 24, 2013 | 14.45 | 14.67 | 14.43 | 14.58 | 0 | +0.07(+0.51%) |
May 23, 2013 | 14.17 | 14.55 | 14.13 | 14.50 | 0 | +0.15(+1.03%) |
May 22, 2013 | 14.66 | 14.84 | 14.23 | 14.35 | 0 | -0.34(-2.29%) |
May 21, 2013 | 14.65 | 14.75 | 14.56 | 14.69 | 0 | +0.08(+0.55%) |
May 20, 2013 | 14.40 | 14.74 | 14.40 | 14.61 | 0 | +0.13(+0.88%) |
May 17, 2013 | 14.40 | 14.55 | 14.31 | 14.48 | 0 | +0.13(+0.89%) |
May 16, 2013 | 14.12 | 14.45 | 14.07 | 14.35 | 33,240 | +0.22(+1.57%) |
May 15, 2013 | 14.06 | 14.29 | 13.91 | 14.13 | 0 | +0.22(+1.55%) |
May 13, 2013 | 13.79 | 14.06 | 13.77 | 13.92 | 0 | +0.15(+1.07%) |
May 10, 2013 | 13.84 | 13.90 | 13.53 | 13.77 | 0 | -0.01(-0.05%) |
May 09, 2013 | 14.09 | 14.09 | 13.75 | 13.77 | 0 | -0.26(-1.82%) |
May 08, 2013 | 14.06 | 14.09 | 13.93 | 14.03 | 0 | -0.05(-0.33%) |
May 07, 2013 | 14.00 | 14.10 | 13.89 | 14.08 | 0 | +0.15(+1.06%) |
May 06, 2013 | 13.83 | 14.02 | 13.83 | 13.93 | 0 | +0.20(+1.47%) |
May 03, 2013 | 13.60 | 13.88 | 13.38 | 13.73 | 0 | +0.35(+2.59%) |
May 02, 2013 | 13.22 | 13.54 | 13.22 | 13.38 | 0 | +0.19(+1.47%) |
May 01, 2013 | 13.57 | 13.75 | 13.05 | 13.19 | 0 | -0.49(-3.56%) |
Apr 30, 2013 | 13.60 | 13.72 | 13.45 | 13.67 | 0 | +0.10(+0.74%) |
Apr 29, 2013 | 13.59 | 13.62 | 13.48 | 13.57 | 39,784 | +0.09(+0.64%) |
Apr 26, 2013 | 13.45 | 13.55 | 13.41 | 13.49 | 50,832 | +0.00(+0.00%) |
Apr 25, 2013 | 13.61 | 13.65 | 13.37 | 13.49 | 43,152 | -0.05(-0.35%) |
Apr 24, 2013 | 13.32 | 13.58 | 13.32 | 13.53 | 28,685 | +0.18(+1.35%) |
Apr 23, 2013 | 13.51 | 13.58 | 13.31 | 13.35 | 73,993 | -0.02(-0.15%) |
Apr 22, 2013 | 13.47 | 13.47 | 13.04 | 13.37 | 47,018 | -0.05(-0.35%) |
Apr 19, 2013 | 12.83 | 13.52 | 12.83 | 13.42 | 78,333 | +0.39(+3.02%) |
Apr 18, 2013 | 12.76 | 13.52 | 12.76 | 13.03 | 52,310 | +0.26(+2.04%) |
Apr 17, 2013 | 12.77 | 13.07 | 12.50 | 12.77 | 74,838 | -0.10(-0.78%) |
Apr 16, 2013 | 12.82 | 12.91 | 12.69 | 12.87 | 56,338 | +0.21(+1.64%) |
Apr 15, 2013 | 12.97 | 12.97 | 12.59 | 12.66 | 101,966 | -0.36(-2.77%) |
Apr 12, 2013 | 13.02 | 13.07 | 12.90 | 13.02 | 17,304 | -0.07(-0.56%) |
Apr 11, 2013 | 13.13 | 13.17 | 12.98 | 13.09 | 13,593 | -0.08(-0.61%) |
Apr 10, 2013 | 12.89 | 13.25 | 12.84 | 13.17 | 47,326 | +0.36(+2.81%) |
Apr 09, 2013 | 13.09 | 13.09 | 12.79 | 12.81 | 34,941 | -0.21(-1.59%) |
Apr 08, 2013 | 12.85 | 13.06 | 12.77 | 13.02 | 67,647 | +0.18(+1.40%) |
Apr 05, 2013 | 12.73 | 12.90 | 12.70 | 12.84 | 76,177 | -0.07(-0.52%) |
Apr 04, 2013 | 12.78 | 13.00 | 12.77 | 12.91 | 31,196 | +0.13(+1.05%) |
Apr 03, 2013 | 13.00 | 13.03 | 12.77 | 12.77 | 65,294 | -0.18(-1.39%) |
Apr 02, 2013 | 13.22 | 13.33 | 12.93 | 12.95 | 29,124 | -0.18(-1.37%) |
Apr 01, 2013 | 13.37 | 13.37 | 12.98 | 13.13 | 132,431 | -0.29(-2.14%) |
Mar 28, 2013 | 13.66 | 13.67 | 13.42 | 13.42 | 57,195 | -0.11(-0.79%) |
Mar 27, 2013 | 13.52 | 13.60 | 13.46 | 13.53 | 26,939 | -0.05(-0.39%) |
Mar 26, 2013 | 13.56 | 13.61 | 13.40 | 13.58 | 52,540 | +0.14(+1.04%) |
Mar 25, 2013 | 13.54 | 13.58 | 13.40 | 13.44 | 28,467 | -0.01(-0.05%) |
Mar 22, 2013 | 13.36 | 13.47 | 13.31 | 13.45 | 28,455 | +0.11(+0.85%) |
Mar 21, 2013 | 13.38 | 13.48 | 13.33 | 13.33 | 21,941 | -0.19(-1.38%) |
Mar 20, 2013 | 13.54 | 13.63 | 13.26 | 13.52 | 44,795 | +0.07(+0.50%) |
Mar 19, 2013 | 13.41 | 13.51 | 13.32 | 13.45 | 20,653 | +0.02(+0.15%) |
Mar 18, 2013 | 13.46 | 13.69 | 13.33 | 13.43 | 15,724 | -0.21(-1.57%) |
Mar 15, 2013 | 13.39 | 13.77 | 13.32 | 13.65 | 158,733 | +0.29(+2.15%) |
Mar 14, 2013 | 13.34 | 13.39 | 13.26 | 13.36 | 67,438 | +0.09(+0.65%) |
Mar 13, 2013 | 13.12 | 13.32 | 12.94 | 13.27 | 127,412 | +0.19(+1.43%) |
Mar 12, 2013 | 13.09 | 13.12 | 13.02 | 13.09 | 26,580 | -0.03(-0.25%) |
Mar 11, 2013 | 13.03 | 13.12 | 12.95 | 13.12 | 55,785 | +0.01(+0.05%) |
Mar 08, 2013 | 13.19 | 13.19 | 13.01 | 13.11 | 43,466 | -0.03(-0.25%) |
Mar 07, 2013 | 13.02 | 13.15 | 12.92 | 13.15 | 102,411 | +0.14(+1.08%) |
Mar 06, 2013 | 13.01 | 13.02 | 12.83 | 13.01 | 25,930 | +0.00(+0.00%) |
Mar 05, 2013 | 13.12 | 13.15 | 12.89 | 13.01 | 27,685 | -0.08(-0.61%) |
Mar 04, 2013 | 12.79 | 13.12 | 12.79 | 13.09 | 37,661 | +0.22(+1.71%) |
Mar 01, 2013 | 12.85 | 12.93 | 12.69 | 12.87 | 56,727 | -0.06(-0.46%) |
Feb 28, 2013 | 12.90 | 12.99 | 12.72 | 12.93 | 38,046 | +0.04(+0.31%) |
Feb 27, 2013 | 12.60 | 13.00 | 12.60 | 12.89 | 33,875 | +0.25(+2.01%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.46 | 12.63 | 38,870 | +0.03(+0.21%) |
Feb 25, 2013 | 13.21 | 13.21 | 12.53 | 12.61 | 61,054 | -0.53(-4.02%) |
Feb 22, 2013 | 13.19 | 13.23 | 12.93 | 13.13 | 48,990 | +0.04(+0.31%) |
Feb 21, 2013 | 13.07 | 13.26 | 13.03 | 13.09 | 52,346 | +0.06(+0.46%) |
Feb 20, 2013 | 13.14 | 13.28 | 12.92 | 13.03 | 96,688 | -0.05(-0.41%) |
Feb 19, 2013 | 13.04 | 13.21 | 12.93 | 13.09 | 72,961 | +0.11(+0.82%) |
Feb 15, 2013 | 12.99 | 13.07 | 12.68 | 12.98 | 67,758 | +0.10(+0.78%) |
Feb 14, 2013 | 13.03 | 13.05 | 12.85 | 12.88 | 65,065 | -0.18(-1.38%) |
Feb 13, 2013 | 13.03 | 13.09 | 12.89 | 13.06 | 40,342 | -0.10(-0.76%) |
Feb 12, 2013 | 13.05 | 13.19 | 13.02 | 13.16 | 41,176 | +0.14(+1.08%) |
Feb 11, 2013 | 13.06 | 13.15 | 12.90 | 13.02 | 35,936 | +0.02(+0.15%) |
Feb 08, 2013 | 13.20 | 13.21 | 12.96 | 13.00 | 44,947 | -0.15(-1.11%) |
Feb 07, 2013 | 13.34 | 13.35 | 13.11 | 13.15 | 30,056 | -0.17(-1.24%) |
Feb 06, 2013 | 13.19 | 13.36 | 13.11 | 13.31 | 38,400 | +0.17(+1.31%) |
Feb 04, 2013 | 13.31 | 13.50 | 13.11 | 13.14 | 90,630 | -0.27(-1.98%) |
Feb 01, 2013 | 13.17 | 13.50 | 13.16 | 13.40 | 100,755 | +0.25(+1.86%) |
Jan 31, 2013 | 12.84 | 13.21 | 12.76 | 13.16 | 72,327 | +0.32(+2.48%) |
Jan 30, 2013 | 13.14 | 13.14 | 12.71 | 12.84 | 42,548 | -0.28(-2.12%) |
Jan 29, 2013 | 12.87 | 13.15 | 12.77 | 13.12 | 70,746 | +0.29(+2.27%) |
Jan 28, 2013 | 12.87 | 12.89 | 12.69 | 12.83 | 88,637 | +0.00(+0.00%) |
Jan 25, 2013 | 13.12 | 13.17 | 12.67 | 12.83 | 57,263 | -0.20(-1.53%) |
Jan 24, 2013 | 13.25 | 13.25 | 12.98 | 13.03 | 82,464 | -0.24(-1.80%) |
Jan 23, 2013 | 13.16 | 13.34 | 12.94 | 13.26 | 100,838 | +0.14(+1.06%) |
Jan 22, 2013 | 13.07 | 13.15 | 12.99 | 13.13 | 43,079 | +0.04(+0.30%) |
Jan 18, 2013 | 13.17 | 13.21 | 13.01 | 13.09 | 44,137 | -0.13(-1.00%) |
Jan 17, 2013 | 13.26 | 13.28 | 13.08 | 13.22 | 37,923 | +0.05(+0.35%) |
Jan 16, 2013 | 13.26 | 13.26 | 13.00 | 13.17 | 35,357 | -0.13(-1.00%) |
Jan 15, 2013 | 13.16 | 13.32 | 13.05 | 13.30 | 46,061 | +0.05(+0.35%) |
Jan 14, 2013 | 13.22 | 13.33 | 13.13 | 13.26 | 38,567 | -0.02(-0.15%) |
Jan 11, 2013 | 13.32 | 13.34 | 13.03 | 13.28 | 90,212 | -0.01(-0.10%) |
Jan 10, 2013 | 13.19 | 13.32 | 13.02 | 13.29 | 38,894 | +0.17(+1.26%) |
Jan 09, 2013 | 13.09 | 13.15 | 12.87 | 13.13 | 49,436 | +0.08(+0.61%) |
Jan 08, 2013 | 13.04 | 13.07 | 12.88 | 13.05 | 44,575 | -0.03(-0.20%) |
Jan 07, 2013 | 13.24 | 13.27 | 12.96 | 13.07 | 40,687 | -0.28(-2.09%) |
Jan 04, 2013 | 13.24 | 13.44 | 13.16 | 13.35 | 127,019 | +0.19(+1.46%) |
Jan 03, 2013 | 13.34 | 13.34 | 13.00 | 13.16 | 48,117 | -0.13(-0.95%) |
Jan 02, 2013 | 13.13 | 13.36 | 12.87 | 13.28 | 160,948 | +0.42(+3.25%) |
Dec 31, 2012 | 12.67 | 12.88 | 12.53 | 12.87 | 41,299 | +0.23(+1.78%) |
Dec 28, 2012 | 12.69 | 12.71 | 12.59 | 12.64 | 24,704 | -0.11(-0.88%) |
Dec 27, 2012 | 12.73 | 12.79 | 12.42 | 12.75 | 30,824 | +0.07(+0.57%) |
Dec 26, 2012 | 12.95 | 12.95 | 12.45 | 12.68 | 26,262 | -0.03(-0.21%) |
Dec 24, 2012 | 12.86 | 12.86 | 12.67 | 12.71 | 21,081 | -0.18(-1.39%) |
Dec 21, 2012 | 12.94 | 12.94 | 12.52 | 12.89 | 230,416 | +0.00(+0.00%) |
Dec 20, 2012 | 12.78 | 12.90 | 12.57 | 12.89 | 85,614 | +0.07(+0.57%) |
Dec 19, 2012 | 12.65 | 12.83 | 12.58 | 12.81 | 42,655 | -0.03(-0.21%) |
Dec 18, 2012 | 12.79 | 12.89 | 12.68 | 12.84 | 74,724 | +0.05(+0.36%) |
Dec 17, 2012 | 12.51 | 12.84 | 12.51 | 12.79 | 81,965 | +0.32(+2.60%) |
Dec 14, 2012 | 12.34 | 12.66 | 12.24 | 12.47 | 118,765 | +0.06(+0.48%) |
Dec 13, 2012 | 12.69 | 12.76 | 12.30 | 12.41 | 93,051 | -0.29(-2.25%) |
Dec 12, 2012 | 12.92 | 12.92 | 12.62 | 12.69 | 89,583 | -0.24(-1.84%) |
Dec 11, 2012 | 12.73 | 12.95 | 12.57 | 12.93 | 93,890 | +0.32(+2.58%) |
Dec 10, 2012 | 12.44 | 12.61 | 12.34 | 12.61 | 49,448 | +0.16(+1.28%) |
Dec 07, 2012 | 12.39 | 12.52 | 12.28 | 12.45 | 32,064 | -0.15(-1.16%) |
Dec 06, 2012 | 12.48 | 12.60 | 12.30 | 12.60 | 26,821 | +0.08(+0.64%) |
Dec 05, 2012 | 12.60 | 12.60 | 12.32 | 12.52 | 29,352 | -0.03(-0.26%) |
Dec 04, 2012 | 12.53 | 12.56 | 12.40 | 12.55 | 30,459 | +0.06(+0.48%) |
Nov 30, 2012 | 12.50 | 12.56 | 12.27 | 12.49 | 155,281 | +0.05(+0.37%) |
Nov 29, 2012 | 12.30 | 12.46 | 12.18 | 12.44 | 44,429 | +0.28(+2.29%) |
Nov 28, 2012 | 11.96 | 12.18 | 11.87 | 12.16 | 51,018 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.20 | 12.03 | 12.05 | 40,904 | -0.13(-1.04%) |
Nov 26, 2012 | 12.06 | 12.18 | 11.89 | 12.17 | 43,254 | +0.11(+0.93%) |
Nov 23, 2012 | 11.98 | 12.06 | 11.87 | 12.06 | 19,708 | +0.14(+1.17%) |
Nov 21, 2012 | 11.79 | 11.95 | 11.67 | 11.92 | 58,150 | +0.21(+1.81%) |
Nov 20, 2012 | 11.55 | 11.76 | 11.18 | 11.71 | 59,490 | +0.11(+0.91%) |
Nov 19, 2012 | 11.53 | 11.77 | 11.51 | 11.60 | 75,889 | +0.20(+1.74%) |
Nov 16, 2012 | 11.41 | 11.51 | 11.10 | 11.40 | 108,172 | -0.07(-0.64%) |
Nov 15, 2012 | 11.77 | 11.85 | 11.43 | 11.47 | 39,747 | -0.25(-2.15%) |
Nov 14, 2012 | 11.87 | 11.99 | 11.65 | 11.73 | 70,283 | -0.08(-0.67%) |
Nov 13, 2012 | 11.79 | 12.03 | 11.68 | 11.81 | 94,134 | -0.02(-0.17%) |
Nov 12, 2012 | 11.83 | 11.97 | 11.72 | 11.83 | 22,823 | +0.01(+0.06%) |
Nov 09, 2012 | 11.81 | 11.91 | 11.52 | 11.82 | 45,748 | -0.01(-0.11%) |
Nov 08, 2012 | 12.12 | 12.17 | 11.83 | 11.83 | 34,429 | -0.27(-2.19%) |
Nov 07, 2012 | 12.39 | 12.42 | 12.01 | 12.10 | 52,685 | -0.46(-3.69%) |
Nov 06, 2012 | 12.53 | 12.67 | 12.44 | 12.56 | 28,442 | +0.03(+0.26%) |
Nov 05, 2012 | 12.24 | 12.63 | 12.08 | 12.53 | 35,585 | +0.30(+2.44%) |
Nov 02, 2012 | 12.71 | 12.71 | 12.17 | 12.23 | 110,937 | -0.42(-3.33%) |
Nov 01, 2012 | 12.63 | 12.74 | 12.48 | 12.65 | 71,391 | +0.07(+0.58%) |
Oct 31, 2012 | 12.65 | 12.65 | 12.39 | 12.58 | 44,747 | -0.09(-0.73%) |
Oct 26, 2012 | 12.81 | 12.67 | 12.67 | 12.67 | 22,495 | -0.10(-0.77%) |
Oct 25, 2012 | 12.75 | 12.80 | 12.61 | 12.77 | 23,828 | +0.14(+1.15%) |
Oct 24, 2012 | 12.74 | 12.75 | 12.54 | 12.63 | 22,479 | -0.01(-0.10%) |
Oct 23, 2012 | 12.59 | 12.70 | 12.41 | 12.64 | 57,696 | -0.11(-0.88%) |
Oct 19, 2012 | 12.76 | 12.97 | 12.63 | 12.75 | 108,496 | -0.11(-0.87%) |
Oct 18, 2012 | 13.01 | 13.03 | 12.78 | 12.86 | 91,749 | -0.13(-0.96%) |
Oct 17, 2012 | 12.82 | 13.03 | 12.82 | 12.99 | 32,215 | +0.16(+1.23%) |
Oct 16, 2012 | 12.68 | 12.87 | 12.54 | 12.83 | 60,215 | +0.26(+2.09%) |
Oct 15, 2012 | 12.54 | 12.62 | 12.47 | 12.57 | 42,246 | +0.11(+0.85%) |
Oct 12, 2012 | 12.68 | 12.72 | 12.44 | 12.46 | 31,930 | -0.24(-1.87%) |
Oct 11, 2012 | 12.74 | 12.77 | 12.61 | 12.70 | 23,513 | +0.07(+0.57%) |
Oct 10, 2012 | 12.43 | 12.78 | 12.43 | 12.63 | 28,523 | +0.18(+1.48%) |
Oct 09, 2012 | 12.61 | 12.66 | 12.26 | 12.44 | 54,625 | -0.23(-1.82%) |
Oct 08, 2012 | 12.68 | 12.80 | 12.66 | 12.67 | 12,270 | -0.12(-0.93%) |
Oct 05, 2012 | 12.80 | 12.95 | 12.72 | 12.79 | 19,766 | +0.01(+0.10%) |
Oct 04, 2012 | 12.86 | 12.86 | 12.68 | 12.78 | 51,738 | -0.09(-0.72%) |
Oct 03, 2012 | 12.93 | 13.03 | 12.84 | 12.87 | 43,225 | -0.03(-0.26%) |
Oct 02, 2012 | 12.76 | 12.90 | 12.66 | 12.90 | 43,184 | +0.18(+1.40%) |
Oct 01, 2012 | 12.71 | 13.03 | 12.67 | 12.72 | 64,387 | +0.06(+0.47%) |
Sep 28, 2012 | 12.77 | 12.84 | 12.66 | 12.66 | 30,942 | -0.19(-1.48%) |
Sep 27, 2012 | 12.79 | 12.95 | 12.61 | 12.86 | 38,348 | +0.14(+1.09%) |
Sep 26, 2012 | 12.86 | 12.99 | 12.66 | 12.72 | 55,745 | -0.06(-0.46%) |
Sep 25, 2012 | 13.03 | 13.03 | 12.75 | 12.78 | 81,733 | -0.25(-1.92%) |
Sep 24, 2012 | 12.79 | 13.06 | 12.79 | 13.03 | 49,870 | +0.15(+1.18%) |
Sep 21, 2012 | 12.95 | 12.97 | 12.77 | 12.88 | 181,236 | +0.17(+1.35%) |
Sep 20, 2012 | 12.58 | 12.73 | 12.56 | 12.70 | 20,655 | +0.02(+0.18%) |
Sep 19, 2012 | 12.83 | 12.84 | 12.63 | 12.68 | 44,645 | -0.13(-1.05%) |
Sep 18, 2012 | 12.66 | 12.83 | 12.41 | 12.82 | 85,238 | +0.07(+0.52%) |
Sep 17, 2012 | 12.65 | 12.77 | 12.54 | 12.75 | 33,572 | -0.01(-0.10%) |
Sep 14, 2012 | 12.47 | 12.77 | 12.32 | 12.76 | 112,822 | +0.34(+2.70%) |
Sep 13, 2012 | 12.16 | 12.44 | 12.08 | 12.43 | 71,327 | +0.30(+2.50%) |
Sep 12, 2012 | 12.25 | 12.37 | 12.01 | 12.13 | 55,429 | -0.14(-1.13%) |
Sep 11, 2012 | 12.13 | 12.32 | 12.11 | 12.26 | 64,199 | +0.07(+0.54%) |
Sep 10, 2012 | 12.33 | 12.46 | 12.20 | 12.20 | 56,327 | -0.19(-1.54%) |
Sep 07, 2012 | 12.43 | 12.43 | 12.30 | 12.39 | 41,679 | +0.03(+0.21%) |
Sep 06, 2012 | 12.16 | 12.38 | 12.11 | 12.36 | 64,617 | +0.28(+2.29%) |
Sep 05, 2012 | 12.30 | 12.31 | 12.02 | 12.09 | 61,674 | -0.16(-1.34%) |
Sep 04, 2012 | 12.13 | 12.30 | 11.95 | 12.25 | 63,250 | +0.18(+1.53%) |
Aug 31, 2012 | 12.00 | 12.28 | 11.88 | 12.07 | 74,481 | +0.14(+1.21%) |
Aug 30, 2012 | 11.93 | 11.97 | 11.74 | 11.92 | 71,373 | -0.12(-0.98%) |
Aug 29, 2012 | 11.93 | 12.15 | 11.89 | 12.04 | 33,054 | +0.19(+1.61%) |
Aug 27, 2012 | 11.86 | 11.91 | 11.78 | 11.85 | 23,984 | +0.02(+0.17%) |
Aug 24, 2012 | 11.81 | 12.00 | 11.70 | 11.83 | 30,762 | +0.00(+0.00%) |
Aug 23, 2012 | 11.98 | 12.01 | 11.83 | 11.83 | 25,246 | -0.32(-2.60%) |
Aug 22, 2012 | 12.18 | 12.24 | 12.05 | 12.15 | 45,493 | -0.07(-0.59%) |
Aug 21, 2012 | 12.18 | 12.37 | 12.13 | 12.22 | 105,745 | +0.06(+0.49%) |
Aug 20, 2012 | 12.26 | 12.34 | 12.01 | 12.16 | 126,893 | -0.11(-0.91%) |
Aug 17, 2012 | 12.11 | 12.30 | 12.05 | 12.27 | 72,321 | +0.12(+1.03%) |
Aug 16, 2012 | 12.14 | 12.17 | 11.98 | 12.15 | 90,460 | +0.04(+0.33%) |
Aug 15, 2012 | 11.95 | 12.13 | 11.95 | 12.11 | 31,126 | +0.17(+1.43%) |
Aug 14, 2012 | 12.11 | 12.17 | 11.88 | 11.93 | 25,396 | -0.11(-0.93%) |
Aug 13, 2012 | 12.13 | 12.25 | 11.84 | 12.05 | 22,072 | -0.14(-1.13%) |
Aug 10, 2012 | 12.17 | 12.21 | 12.12 | 12.18 | 47,143 | +0.03(+0.22%) |
Aug 09, 2012 | 12.24 | 12.28 | 12.10 | 12.16 | 17,603 | -0.07(-0.59%) |
Aug 08, 2012 | 12.28 | 12.29 | 12.15 | 12.23 | 35,943 | +0.02(+0.16%) |
Aug 07, 2012 | 12.29 | 12.32 | 12.18 | 12.21 | 69,857 | +0.03(+0.27%) |
Aug 06, 2012 | 12.07 | 12.31 | 12.05 | 12.18 | 59,092 | +0.15(+1.26%) |
Aug 03, 2012 | 11.93 | 12.34 | 11.93 | 12.03 | 213,850 | +0.25(+2.17%) |
Aug 02, 2012 | 11.57 | 11.86 | 11.57 | 11.77 | 62,549 | +0.18(+1.52%) |
Aug 01, 2012 | 11.67 | 11.84 | 11.60 | 11.60 | 136,770 | -0.05(-0.39%) |
Jul 31, 2012 | 11.61 | 11.75 | 11.52 | 11.64 | 122,442 | +0.02(+0.17%) |
Jul 30, 2012 | 11.65 | 11.81 | 11.62 | 11.62 | 84,065 | -0.05(-0.39%) |
Jul 27, 2012 | 11.60 | 11.71 | 11.51 | 11.67 | 190,257 | +0.09(+0.79%) |
Jul 26, 2012 | 11.75 | 11.75 | 11.52 | 11.58 | 35,298 | +0.01(+0.11%) |
Jul 25, 2012 | 11.69 | 11.80 | 11.49 | 11.56 | 65,755 | -0.07(-0.62%) |
Jul 24, 2012 | 12.06 | 12.06 | 11.55 | 11.63 | 61,270 | -0.34(-2.84%) |
Jul 23, 2012 | 11.95 | 12.22 | 11.95 | 11.97 | 50,005 | -0.25(-2.03%) |
Jul 20, 2012 | 12.14 | 12.39 | 12.14 | 12.22 | 105,541 | +0.01(+0.05%) |
Jul 19, 2012 | 12.31 | 12.39 | 12.03 | 12.22 | 99,923 | -0.07(-0.59%) |
Jul 18, 2012 | 12.07 | 12.39 | 12.03 | 12.29 | 94,189 | +0.23(+1.90%) |
Jul 17, 2012 | 12.04 | 12.16 | 11.95 | 12.06 | 23,300 | +0.08(+0.66%) |
Jul 16, 2012 | 12.09 | 12.14 | 11.96 | 11.98 | 45,957 | -0.16(-1.29%) |
Jul 13, 2012 | 12.17 | 12.32 | 12.09 | 12.14 | 89,168 | -0.01(-0.05%) |
Jul 12, 2012 | 12.19 | 12.31 | 12.14 | 12.14 | 95,551 | -0.16(-1.33%) |
Jul 11, 2012 | 12.09 | 12.34 | 11.99 | 12.31 | 91,437 | +0.29(+2.39%) |
Jul 10, 2012 | 11.99 | 12.07 | 11.89 | 12.02 | 29,121 | +0.07(+0.60%) |
Jul 09, 2012 | 12.04 | 12.06 | 11.84 | 11.95 | 25,176 | -0.16(-1.30%) |
Jul 06, 2012 | 11.94 | 12.18 | 11.90 | 12.11 | 32,972 | +0.01(+0.11%) |
Jul 05, 2012 | 12.32 | 12.32 | 12.08 | 12.09 | 24,645 | -0.18(-1.44%) |
Jul 03, 2012 | 12.03 | 12.30 | 11.86 | 12.27 | 42,758 | +0.20(+1.62%) |
Jul 02, 2012 | 11.78 | 12.07 | 11.63 | 12.07 | 63,771 | +0.31(+2.61%) |
Jun 29, 2012 | 11.93 | 11.93 | 11.68 | 11.77 | 106,794 | +0.03(+0.28%) |
Jun 28, 2012 | 11.47 | 11.74 | 11.36 | 11.73 | 102,785 | +0.17(+1.47%) |
Jun 27, 2012 | 11.33 | 11.64 | 11.26 | 11.56 | 48,083 | +0.30(+2.67%) |
Jun 26, 2012 | 11.20 | 11.37 | 11.16 | 11.26 | 22,613 | +0.04(+0.35%) |
Jun 25, 2012 | 11.37 | 11.40 | 11.12 | 11.22 | 65,029 | -0.38(-3.27%) |
Jun 22, 2012 | 11.30 | 11.64 | 11.24 | 11.60 | 171,047 | +0.40(+3.56%) |
Jun 21, 2012 | 11.63 | 11.65 | 11.07 | 11.20 | 77,124 | -0.40(-3.44%) |
Jun 20, 2012 | 11.62 | 11.80 | 11.59 | 11.60 | 20,988 | -0.05(-0.39%) |
Jun 19, 2012 | 11.31 | 11.71 | 11.24 | 11.65 | 75,449 | +0.36(+3.18%) |
Jun 18, 2012 | 11.37 | 11.53 | 11.21 | 11.29 | 63,335 | -0.24(-2.04%) |
Jun 15, 2012 | 11.20 | 11.57 | 11.16 | 11.52 | 111,547 | +0.27(+2.38%) |
Jun 14, 2012 | 10.92 | 11.29 | 10.92 | 11.26 | 56,201 | +0.31(+2.81%) |
Jun 13, 2012 | 11.09 | 11.26 | 10.89 | 10.95 | 47,788 | -0.16(-1.47%) |
Jun 12, 2012 | 11.14 | 11.16 | 10.95 | 11.11 | 55,058 | +0.04(+0.35%) |
Jun 11, 2012 | 11.40 | 11.66 | 11.05 | 11.07 | 91,984 | -0.17(-1.51%) |
Jun 08, 2012 | 11.12 | 11.48 | 11.03 | 11.24 | 48,227 | +0.07(+0.64%) |
Jun 07, 2012 | 11.32 | 11.40 | 11.10 | 11.17 | 100,267 | +0.07(+0.65%) |
Jun 06, 2012 | 11.16 | 11.16 | 11.05 | 11.10 | 259,952 | +0.00(+0.00%) |
Jun 05, 2012 | 11.04 | 11.27 | 11.03 | 11.10 | 60,997 | +0.03(+0.24%) |
Jun 04, 2012 | 11.05 | 11.29 | 10.89 | 11.07 | 78,183 | +0.13(+1.19%) |