Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.28 | 13.33 | 13.28 | 13.28 | 5,531 | -0.08(-0.60%) |
May 30, 2013 | 13.46 | 13.70 | 13.28 | 13.36 | 13,802 | -0.03(-0.20%) |
May 29, 2013 | 13.80 | 13.80 | 13.39 | 13.39 | 1,726 | -0.38(-2.74%) |
May 28, 2013 | 13.78 | 13.89 | 13.64 | 13.77 | 8,740 | +0.22(+1.66%) |
May 24, 2013 | 13.45 | 13.55 | 13.44 | 13.54 | 2,845 | -0.05(-0.40%) |
May 23, 2013 | 13.16 | 14.00 | 13.11 | 13.60 | 7,509 | +0.27(+2.02%) |
May 22, 2013 | 13.45 | 13.97 | 13.33 | 13.33 | 8,837 | -0.15(-1.13%) |
May 21, 2013 | 13.80 | 13.89 | 13.39 | 13.48 | 7,444 | -0.39(-2.78%) |
May 20, 2013 | 13.30 | 13.87 | 13.30 | 13.87 | 11,402 | +0.15(+1.11%) |
May 17, 2013 | 13.76 | 14.09 | 13.46 | 13.71 | 16,891 | -0.06(-0.46%) |
May 16, 2013 | 13.70 | 13.90 | 13.16 | 13.78 | 12,910 | +0.06(+0.46%) |
May 15, 2013 | 13.40 | 13.89 | 13.40 | 13.71 | 5,089 | +0.52(+3.94%) |
May 13, 2013 | 13.45 | 13.45 | 13.13 | 13.19 | 3,522 | -0.15(-1.14%) |
May 10, 2013 | 13.15 | 13.45 | 13.01 | 13.35 | 10,200 | +0.27(+2.06%) |
May 09, 2013 | 13.19 | 13.24 | 13.01 | 13.08 | 5,463 | -0.13(-0.95%) |
May 08, 2013 | 13.05 | 13.69 | 13.01 | 13.20 | 10,596 | +0.15(+1.17%) |
May 07, 2013 | 13.08 | 13.49 | 12.97 | 13.05 | 3,847 | -0.02(-0.14%) |
May 06, 2013 | 12.90 | 13.36 | 12.85 | 13.07 | 13,062 | +0.07(+0.55%) |
May 03, 2013 | 12.83 | 13.07 | 12.84 | 13.00 | 7,951 | +0.15(+1.19%) |
May 02, 2013 | 12.97 | 13.45 | 12.72 | 12.84 | 23,500 | +0.01(+0.07%) |
May 01, 2013 | 14.11 | 14.52 | 12.79 | 12.83 | 35,514 | -1.27(-8.98%) |
Apr 30, 2013 | 13.55 | 14.10 | 13.38 | 14.10 | 6,322 | +0.46(+3.36%) |
Apr 29, 2013 | 13.84 | 13.84 | 13.51 | 13.64 | 1,422 | -0.04(-0.33%) |
Apr 26, 2013 | 13.87 | 13.91 | 13.54 | 13.69 | 15,065 | -0.21(-1.49%) |
Apr 25, 2013 | 13.97 | 13.97 | 13.65 | 13.89 | 4,747 | -0.04(-0.32%) |
Apr 24, 2013 | 13.71 | 14.12 | 13.65 | 13.94 | 5,989 | +0.10(+0.71%) |
Apr 23, 2013 | 13.66 | 13.93 | 13.57 | 13.84 | 3,167 | +0.33(+2.46%) |
Apr 22, 2013 | 13.19 | 13.64 | 13.16 | 13.51 | 4,949 | +0.26(+1.96%) |
Apr 19, 2013 | 13.18 | 13.38 | 13.18 | 13.25 | 9,359 | +0.07(+0.54%) |
Apr 18, 2013 | 13.20 | 13.29 | 13.10 | 13.18 | 6,214 | +0.04(+0.27%) |
Apr 17, 2013 | 13.33 | 13.33 | 13.14 | 13.14 | 10,271 | -0.31(-2.33%) |
Apr 16, 2013 | 13.38 | 13.84 | 13.29 | 13.45 | 12,840 | +0.19(+1.42%) |
Apr 15, 2013 | 13.74 | 13.74 | 13.24 | 13.27 | 20,837 | -0.95(-6.69%) |
Apr 12, 2013 | 14.14 | 14.54 | 13.94 | 14.22 | 12,839 | +0.06(+0.44%) |
Apr 11, 2013 | 13.95 | 14.26 | 13.95 | 14.15 | 1,778 | +0.12(+0.83%) |
Apr 10, 2013 | 13.74 | 14.27 | 13.74 | 14.04 | 10,015 | +0.25(+1.82%) |
Apr 09, 2013 | 13.85 | 13.97 | 13.79 | 13.79 | 1,832 | -0.17(-1.22%) |
Apr 08, 2013 | 13.95 | 13.97 | 13.70 | 13.96 | 3,011 | +0.13(+0.91%) |
Apr 05, 2013 | 13.82 | 13.94 | 13.82 | 13.83 | 5,332 | -0.18(-1.28%) |
Apr 04, 2013 | 13.96 | 14.29 | 13.82 | 14.01 | 2,902 | +0.11(+0.77%) |
Apr 03, 2013 | 14.38 | 14.63 | 13.90 | 13.90 | 46,443 | -0.46(-3.19%) |
Apr 02, 2013 | 14.53 | 14.75 | 14.36 | 14.36 | 5,950 | -0.08(-0.56%) |
Apr 01, 2013 | 14.63 | 14.70 | 14.36 | 14.44 | 11,923 | -0.15(-1.04%) |
Mar 28, 2013 | 14.63 | 14.63 | 14.34 | 14.59 | 6,658 | -0.04(-0.25%) |
Mar 27, 2013 | 14.42 | 14.71 | 14.15 | 14.63 | 22,614 | +0.13(+0.93%) |
Mar 26, 2013 | 14.53 | 14.53 | 14.02 | 14.50 | 10,625 | +0.09(+0.62%) |
Mar 25, 2013 | 14.65 | 14.71 | 13.96 | 14.41 | 9,724 | -0.13(-0.93%) |
Mar 22, 2013 | 13.95 | 15.65 | 13.73 | 14.54 | 24,543 | +0.63(+4.52%) |
Mar 21, 2013 | 14.15 | 14.15 | 13.75 | 13.91 | 7,644 | -0.37(-2.58%) |
Mar 20, 2013 | 14.20 | 14.28 | 14.20 | 14.28 | 2,540 | +0.46(+3.31%) |
Mar 19, 2013 | 13.90 | 14.22 | 13.82 | 13.82 | 4,085 | +0.01(+0.06%) |
Mar 18, 2013 | 13.63 | 13.98 | 13.60 | 13.81 | 2,827 | -0.01(-0.06%) |
Mar 15, 2013 | 14.23 | 14.23 | 13.80 | 13.82 | 40,765 | -0.39(-2.78%) |
Mar 14, 2013 | 14.10 | 14.22 | 14.10 | 14.22 | 3,389 | +0.48(+3.53%) |
Mar 13, 2013 | 13.77 | 13.77 | 13.72 | 13.73 | 2,971 | -0.04(-0.33%) |
Mar 12, 2013 | 13.83 | 13.83 | 13.72 | 13.78 | 5,662 | -0.06(-0.45%) |
Mar 11, 2013 | 13.80 | 13.87 | 13.69 | 13.84 | 5,432 | +0.01(+0.07%) |
Mar 08, 2013 | 14.02 | 14.02 | 13.70 | 13.83 | 5,579 | +0.01(+0.07%) |
Mar 07, 2013 | 13.71 | 13.82 | 13.71 | 13.82 | 2,777 | +0.42(+3.15%) |
Mar 06, 2013 | 13.62 | 13.62 | 13.38 | 13.40 | 689 | -0.57(-4.05%) |
Mar 05, 2013 | 14.18 | 14.18 | 13.86 | 13.97 | 4,057 | +0.22(+1.63%) |
Mar 04, 2013 | 13.89 | 13.89 | 13.55 | 13.74 | 3,464 | +0.04(+0.33%) |
Mar 01, 2013 | 13.42 | 13.77 | 13.40 | 13.70 | 5,051 | -0.01(-0.07%) |
Feb 28, 2013 | 13.33 | 13.78 | 13.33 | 13.71 | 32,406 | +0.26(+1.94%) |
Feb 27, 2013 | 12.98 | 13.45 | 12.98 | 13.45 | 51,959 | -0.04(-0.33%) |
Feb 26, 2013 | 13.50 | 13.59 | 13.21 | 13.49 | 4,404 | +0.03(+0.20%) |
Feb 25, 2013 | 14.07 | 14.15 | 13.46 | 13.46 | 9,786 | -0.66(-4.70%) |
Feb 22, 2013 | 13.91 | 14.23 | 13.72 | 14.13 | 5,984 | +0.35(+2.54%) |
Feb 21, 2013 | 14.15 | 14.46 | 13.60 | 13.78 | 9,495 | -0.29(-2.04%) |
Feb 20, 2013 | 14.59 | 14.76 | 14.06 | 14.06 | 19,564 | -0.48(-3.27%) |
Feb 19, 2013 | 14.36 | 14.54 | 14.35 | 14.54 | 4,924 | +0.09(+0.62%) |
Feb 15, 2013 | 14.56 | 14.57 | 14.39 | 14.45 | 20,454 | +0.13(+0.88%) |
Feb 14, 2013 | 14.02 | 14.34 | 14.02 | 14.32 | 15,206 | +0.42(+3.03%) |
Feb 13, 2013 | 14.02 | 14.02 | 13.60 | 13.90 | 12,140 | -0.13(-0.96%) |
Feb 12, 2013 | 13.97 | 14.04 | 13.92 | 14.04 | 3,015 | -0.09(-0.63%) |
Feb 11, 2013 | 13.99 | 14.14 | 13.99 | 14.13 | 5,205 | +0.20(+1.42%) |
Feb 08, 2013 | 14.21 | 14.21 | 13.92 | 13.93 | 15,261 | -0.30(-2.08%) |
Feb 07, 2013 | 14.10 | 14.25 | 14.04 | 14.23 | 7,188 | +0.22(+1.60%) |
Feb 06, 2013 | 14.24 | 14.34 | 13.80 | 14.00 | 2,754 | -0.22(-1.58%) |
Feb 04, 2013 | 13.69 | 14.50 | 13.51 | 14.23 | 17,975 | +0.35(+2.52%) |
Feb 01, 2013 | 13.88 | 13.92 | 13.55 | 13.88 | 6,005 | +0.36(+2.66%) |
Jan 31, 2013 | 14.30 | 14.43 | 13.52 | 13.52 | 24,687 | -0.57(-4.08%) |
Jan 30, 2013 | 14.75 | 14.75 | 13.91 | 14.09 | 11,628 | -0.80(-5.36%) |
Jan 29, 2013 | 14.86 | 14.90 | 14.36 | 14.89 | 17,243 | -0.10(-0.66%) |
Jan 28, 2013 | 14.76 | 14.99 | 14.31 | 14.99 | 12,575 | +0.23(+1.58%) |
Jan 25, 2013 | 14.90 | 14.90 | 13.52 | 14.76 | 42,038 | -0.14(-0.96%) |
Jan 24, 2013 | 14.92 | 14.92 | 14.72 | 14.90 | 3,828 | -0.02(-0.12%) |
Jan 23, 2013 | 15.10 | 15.10 | 14.92 | 14.92 | 3,033 | -0.13(-0.83%) |
Jan 22, 2013 | 15.11 | 15.11 | 14.98 | 15.04 | 5,853 | -0.01(-0.06%) |
Jan 18, 2013 | 15.14 | 15.26 | 14.99 | 15.05 | 11,805 | -0.19(-1.24%) |
Jan 17, 2013 | 14.90 | 15.24 | 14.81 | 15.24 | 4,886 | +0.42(+2.85%) |
Jan 16, 2013 | 14.83 | 14.92 | 14.82 | 14.82 | 1,642 | -0.01(-0.06%) |
Jan 15, 2013 | 14.76 | 14.89 | 14.70 | 14.83 | 1,355 | -0.02(-0.12%) |
Jan 14, 2013 | 14.84 | 14.99 | 14.76 | 14.85 | 8,329 | +0.00(+0.00%) |
Jan 11, 2013 | 15.20 | 15.20 | 14.85 | 14.85 | 3,407 | -0.23(-1.55%) |
Jan 10, 2013 | 15.25 | 15.25 | 14.82 | 15.08 | 4,417 | -0.17(-1.12%) |
Jan 09, 2013 | 14.82 | 15.26 | 14.59 | 15.25 | 7,754 | +0.43(+2.91%) |
Jan 08, 2013 | 14.67 | 15.25 | 14.42 | 14.82 | 6,480 | +0.21(+1.41%) |
Jan 07, 2013 | 14.92 | 14.92 | 14.61 | 14.61 | 4,720 | -0.36(-2.40%) |
Jan 04, 2013 | 15.27 | 15.27 | 14.36 | 14.97 | 10,520 | -0.13(-0.83%) |
Jan 03, 2013 | 15.40 | 15.40 | 14.76 | 15.10 | 6,211 | -0.19(-1.23%) |
Jan 02, 2013 | 15.21 | 15.37 | 14.97 | 15.29 | 48,600 | +0.48(+3.21%) |
Dec 31, 2012 | 13.65 | 14.81 | 13.65 | 14.81 | 2,729 | +1.13(+8.27%) |
Dec 28, 2012 | 14.15 | 14.15 | 13.67 | 13.68 | 3,809 | -0.57(-3.97%) |
Dec 27, 2012 | 14.22 | 14.42 | 14.17 | 14.24 | 7,549 | -0.20(-1.37%) |
Dec 26, 2012 | 14.69 | 14.72 | 14.44 | 14.44 | 2,096 | -0.14(-0.98%) |
Dec 24, 2012 | 14.64 | 15.05 | 14.49 | 14.59 | 8,020 | -0.31(-2.11%) |
Dec 21, 2012 | 14.35 | 14.90 | 14.07 | 14.90 | 46,806 | +0.36(+2.47%) |
Dec 20, 2012 | 13.58 | 14.55 | 13.57 | 14.54 | 7,283 | +0.00(+0.00%) |
Dec 19, 2012 | 14.57 | 14.59 | 14.10 | 14.54 | 4,910 | +0.00(+0.00%) |
Dec 18, 2012 | 13.70 | 14.54 | 13.70 | 14.54 | 18,602 | +0.92(+6.79%) |
Dec 17, 2012 | 13.33 | 13.71 | 13.11 | 13.62 | 7,686 | +0.32(+2.43%) |
Dec 14, 2012 | 12.95 | 13.39 | 12.93 | 13.29 | 4,495 | +0.26(+2.00%) |
Dec 13, 2012 | 13.27 | 13.27 | 12.92 | 13.03 | 4,373 | -0.16(-1.22%) |
Dec 12, 2012 | 13.50 | 13.50 | 13.19 | 13.19 | 4,201 | -0.37(-2.71%) |
Dec 11, 2012 | 13.13 | 13.56 | 12.91 | 13.56 | 8,315 | +0.49(+3.78%) |
Dec 10, 2012 | 12.88 | 13.07 | 12.87 | 13.07 | 8,636 | +0.23(+1.82%) |
Dec 07, 2012 | 13.66 | 13.66 | 12.50 | 12.83 | 49,085 | -0.80(-5.86%) |
Dec 06, 2012 | 13.10 | 13.87 | 13.10 | 13.63 | 24,618 | +0.53(+4.04%) |
Dec 05, 2012 | 13.24 | 13.24 | 13.04 | 13.10 | 13,881 | -0.10(-0.75%) |
Dec 04, 2012 | 12.93 | 13.37 | 12.93 | 13.20 | 5,567 | +0.28(+2.15%) |
Nov 30, 2012 | 13.21 | 13.81 | 12.80 | 12.92 | 12,186 | -0.22(-1.71%) |
Nov 29, 2012 | 13.26 | 13.26 | 12.98 | 13.15 | 8,802 | +0.06(+0.48%) |
Nov 28, 2012 | 12.89 | 13.12 | 12.89 | 13.09 | 4,017 | +0.11(+0.83%) |
Nov 27, 2012 | 13.34 | 13.34 | 12.92 | 12.98 | 6,901 | -0.34(-2.56%) |
Nov 26, 2012 | 13.36 | 13.36 | 13.01 | 13.32 | 6,478 | -0.05(-0.40%) |
Nov 23, 2012 | 13.41 | 13.55 | 13.36 | 13.37 | 5,672 | +0.04(+0.34%) |
Nov 21, 2012 | 12.72 | 13.37 | 12.72 | 13.33 | 1,792 | +0.17(+1.30%) |
Nov 20, 2012 | 12.61 | 13.42 | 12.61 | 13.16 | 5,344 | -0.31(-2.27%) |
Nov 19, 2012 | 12.86 | 13.50 | 12.86 | 13.46 | 6,009 | +0.52(+4.02%) |
Nov 16, 2012 | 12.89 | 13.19 | 12.83 | 12.94 | 10,426 | +0.06(+0.49%) |
Nov 15, 2012 | 13.06 | 13.24 | 12.88 | 12.88 | 11,651 | -0.24(-1.85%) |
Nov 14, 2012 | 13.51 | 13.51 | 13.12 | 13.12 | 10,494 | -0.39(-2.86%) |
Nov 13, 2012 | 13.44 | 13.51 | 13.25 | 13.51 | 2,580 | -0.09(-0.66%) |
Nov 12, 2012 | 13.31 | 13.75 | 13.31 | 13.60 | 2,500 | +0.25(+1.88%) |
Nov 09, 2012 | 13.12 | 13.36 | 13.09 | 13.35 | 32,020 | +0.20(+1.50%) |
Nov 08, 2012 | 13.71 | 13.73 | 13.15 | 13.15 | 19,969 | -0.56(-4.06%) |
Nov 07, 2012 | 14.15 | 14.15 | 13.71 | 13.71 | 15,352 | -0.68(-4.74%) |
Nov 06, 2012 | 14.27 | 14.39 | 14.22 | 14.39 | 6,065 | +0.10(+0.69%) |
Nov 05, 2012 | 13.54 | 14.29 | 13.53 | 14.29 | 21,644 | +0.81(+5.99%) |
Nov 02, 2012 | 14.13 | 14.14 | 13.48 | 13.48 | 13,947 | -0.86(-6.01%) |
Nov 01, 2012 | 13.96 | 14.34 | 13.78 | 14.34 | 33,911 | +0.43(+3.10%) |
Oct 31, 2012 | 13.56 | 14.06 | 13.54 | 13.91 | 4,825 | +0.34(+2.51%) |
Oct 26, 2012 | 13.50 | 13.57 | 13.57 | 13.57 | 2,562 | -0.02(-0.13%) |
Oct 25, 2012 | 13.54 | 13.60 | 13.54 | 13.59 | 954 | +0.11(+0.80%) |
Oct 24, 2012 | 13.61 | 13.61 | 13.48 | 13.48 | 1,718 | -0.16(-1.18%) |
Oct 23, 2012 | 13.78 | 13.78 | 13.64 | 13.64 | 7,285 | -0.27(-1.94%) |
Oct 19, 2012 | 14.05 | 14.24 | 13.91 | 13.91 | 15,114 | -0.27(-1.90%) |
Oct 18, 2012 | 14.32 | 14.52 | 14.18 | 14.18 | 4,676 | -0.33(-2.29%) |
Oct 17, 2012 | 14.48 | 14.51 | 14.48 | 14.51 | 1,008 | +0.13(+0.87%) |
Oct 16, 2012 | 14.78 | 14.78 | 14.19 | 14.39 | 4,553 | -0.26(-1.78%) |
Oct 15, 2012 | 14.41 | 14.74 | 14.41 | 14.65 | 14,507 | +0.38(+2.64%) |
Oct 12, 2012 | 14.37 | 14.40 | 14.18 | 14.27 | 8,141 | -0.05(-0.38%) |
Oct 11, 2012 | 14.41 | 14.47 | 14.05 | 14.32 | 6,716 | +0.11(+0.76%) |
Oct 10, 2012 | 14.30 | 14.32 | 14.00 | 14.22 | 6,447 | +0.24(+1.73%) |
Oct 09, 2012 | 14.41 | 14.88 | 13.96 | 13.97 | 9,798 | -0.49(-3.41%) |
Oct 08, 2012 | 15.01 | 15.01 | 14.42 | 14.47 | 11,219 | -0.58(-3.88%) |
Oct 05, 2012 | 15.20 | 15.31 | 14.92 | 15.05 | 14,053 | -0.04(-0.24%) |
Oct 04, 2012 | 14.86 | 15.09 | 14.86 | 15.09 | 6,023 | +0.25(+1.69%) |
Oct 03, 2012 | 14.72 | 15.10 | 14.72 | 14.84 | 8,314 | +0.19(+1.29%) |
Oct 02, 2012 | 14.93 | 14.93 | 14.43 | 14.65 | 10,335 | -0.05(-0.37%) |
Oct 01, 2012 | 14.67 | 14.76 | 14.36 | 14.70 | 8,389 | +0.17(+1.17%) |
Sep 28, 2012 | 14.26 | 14.64 | 14.26 | 14.53 | 26,250 | +0.17(+1.19%) |
Sep 27, 2012 | 14.30 | 14.42 | 14.16 | 14.36 | 11,246 | +0.27(+1.91%) |
Sep 26, 2012 | 14.18 | 14.27 | 13.83 | 14.09 | 10,243 | -0.09(-0.63%) |
Sep 25, 2012 | 14.14 | 14.70 | 14.13 | 14.18 | 34,194 | +0.02(+0.13%) |
Sep 24, 2012 | 13.91 | 14.23 | 13.82 | 14.16 | 16,462 | +0.03(+0.19%) |
Sep 21, 2012 | 13.23 | 14.14 | 13.23 | 14.14 | 30,181 | +1.22(+9.45%) |
Sep 20, 2012 | 13.56 | 13.69 | 12.88 | 12.92 | 11,621 | -0.79(-5.76%) |
Sep 19, 2012 | 13.45 | 13.80 | 13.45 | 13.71 | 5,507 | +0.33(+2.48%) |
Sep 18, 2012 | 13.60 | 13.72 | 13.33 | 13.37 | 3,009 | -0.33(-2.42%) |
Sep 17, 2012 | 13.61 | 13.80 | 13.42 | 13.71 | 6,434 | +0.04(+0.26%) |
Sep 14, 2012 | 13.82 | 13.90 | 13.47 | 13.67 | 29,410 | -0.21(-1.49%) |
Sep 13, 2012 | 13.47 | 13.90 | 13.01 | 13.88 | 22,432 | +0.37(+2.72%) |
Sep 12, 2012 | 13.37 | 13.55 | 13.36 | 13.51 | 9,352 | +0.04(+0.33%) |
Sep 11, 2012 | 13.38 | 13.54 | 12.64 | 13.46 | 14,772 | +0.13(+1.01%) |
Sep 10, 2012 | 13.15 | 13.42 | 12.92 | 13.33 | 9,335 | +0.19(+1.43%) |
Sep 07, 2012 | 12.48 | 13.14 | 12.48 | 13.14 | 8,090 | +0.48(+3.83%) |
Sep 06, 2012 | 12.02 | 12.74 | 12.02 | 12.66 | 13,531 | +0.80(+6.74%) |
Sep 05, 2012 | 11.79 | 12.06 | 11.76 | 11.86 | 8,244 | +0.04(+0.30%) |
Sep 04, 2012 | 11.64 | 11.88 | 11.64 | 11.82 | 4,486 | +0.13(+1.15%) |
Aug 31, 2012 | 11.88 | 11.88 | 11.59 | 11.69 | 8,436 | +0.02(+0.15%) |
Aug 30, 2012 | 12.05 | 12.12 | 11.67 | 11.67 | 2,297 | -0.54(-4.41%) |
Aug 29, 2012 | 11.80 | 12.22 | 11.80 | 12.21 | 5,732 | +0.23(+1.95%) |
Aug 27, 2012 | 11.87 | 11.97 | 11.85 | 11.97 | 2,835 | +0.13(+1.14%) |
Aug 24, 2012 | 11.76 | 11.84 | 11.71 | 11.84 | 1,279 | +0.00(+0.00%) |
Aug 23, 2012 | 11.85 | 11.85 | 11.84 | 11.84 | 1,528 | -0.03(-0.23%) |
Aug 22, 2012 | 11.74 | 11.87 | 11.72 | 11.87 | 510 | +0.16(+1.38%) |
Aug 21, 2012 | 11.88 | 11.88 | 11.70 | 11.70 | 4,336 | -0.23(-1.96%) |
Aug 20, 2012 | 11.94 | 12.05 | 11.77 | 11.94 | 6,059 | -0.10(-0.82%) |
Aug 17, 2012 | 11.97 | 12.04 | 11.77 | 12.04 | 5,116 | +0.02(+0.15%) |
Aug 16, 2012 | 12.04 | 12.06 | 11.71 | 12.02 | 9,386 | -0.10(-0.81%) |
Aug 15, 2012 | 11.71 | 12.12 | 11.71 | 12.12 | 6,544 | +0.42(+3.61%) |
Aug 14, 2012 | 12.01 | 12.01 | 11.68 | 11.70 | 3,983 | -0.30(-2.47%) |
Aug 13, 2012 | 11.76 | 12.11 | 11.76 | 11.99 | 7,595 | +0.31(+2.69%) |
Aug 10, 2012 | 11.77 | 11.78 | 11.53 | 11.68 | 5,108 | -0.13(-1.14%) |
Aug 09, 2012 | 11.72 | 11.81 | 11.67 | 11.81 | 1,563 | -0.02(-0.15%) |
Aug 08, 2012 | 11.80 | 12.11 | 11.67 | 11.83 | 3,239 | +0.03(+0.23%) |
Aug 07, 2012 | 12.20 | 12.29 | 11.69 | 11.80 | 22,475 | -0.39(-3.24%) |
Aug 06, 2012 | 12.11 | 12.21 | 11.79 | 12.20 | 5,830 | -0.09(-0.73%) |
Aug 03, 2012 | 11.89 | 12.29 | 11.70 | 12.29 | 6,894 | +0.48(+4.03%) |
Aug 02, 2012 | 11.83 | 12.29 | 11.78 | 11.81 | 20,124 | +0.37(+3.22%) |
Aug 01, 2012 | 12.84 | 13.00 | 11.44 | 11.44 | 21,321 | -1.35(-10.53%) |
Jul 31, 2012 | 13.28 | 13.28 | 12.71 | 12.79 | 5,416 | -0.25(-1.93%) |
Jul 30, 2012 | 13.78 | 13.83 | 13.04 | 13.04 | 5,215 | -1.03(-7.33%) |
Jul 27, 2012 | 12.97 | 14.07 | 12.75 | 14.07 | 8,080 | +1.10(+8.51%) |
Jul 26, 2012 | 13.16 | 13.34 | 12.43 | 12.97 | 25,829 | +0.00(+0.00%) |
Jul 25, 2012 | 13.19 | 13.19 | 12.75 | 12.97 | 6,443 | -0.06(-0.48%) |
Jul 24, 2012 | 13.21 | 13.46 | 13.03 | 13.03 | 7,424 | -0.07(-0.55%) |
Jul 23, 2012 | 12.93 | 13.63 | 12.75 | 13.10 | 22,500 | -0.12(-0.88%) |
Jul 20, 2012 | 12.67 | 13.65 | 12.67 | 13.22 | 14,336 | +0.36(+2.79%) |
Jul 19, 2012 | 13.54 | 13.64 | 12.33 | 12.86 | 14,245 | -0.63(-4.66%) |
Jul 18, 2012 | 13.91 | 13.91 | 13.46 | 13.49 | 9,397 | -0.41(-2.97%) |
Jul 17, 2012 | 13.89 | 13.96 | 13.73 | 13.90 | 16,088 | +0.18(+1.31%) |
Jul 16, 2012 | 13.94 | 14.05 | 13.51 | 13.72 | 20,451 | -0.39(-2.80%) |
Jul 13, 2012 | 12.82 | 14.12 | 12.40 | 14.12 | 10,800 | +1.34(+10.46%) |
Jul 12, 2012 | 12.46 | 12.88 | 12.01 | 12.78 | 8,370 | +0.33(+2.67%) |
Jul 11, 2012 | 13.27 | 13.45 | 12.38 | 12.45 | 38,843 | -0.86(-6.47%) |
Jul 10, 2012 | 13.15 | 13.31 | 12.84 | 13.31 | 5,917 | +0.19(+1.44%) |
Jul 09, 2012 | 13.19 | 13.19 | 12.71 | 13.12 | 3,693 | -0.07(-0.54%) |
Jul 06, 2012 | 13.21 | 13.46 | 13.19 | 13.19 | 4,525 | -0.18(-1.34%) |
Jul 05, 2012 | 13.40 | 13.46 | 13.27 | 13.37 | 9,564 | -0.09(-0.67%) |
Jul 03, 2012 | 13.27 | 13.46 | 12.97 | 13.46 | 9,244 | +0.20(+1.49%) |
Jul 02, 2012 | 12.72 | 13.27 | 12.63 | 13.27 | 16,126 | +0.63(+4.97%) |
Jun 29, 2012 | 12.61 | 13.00 | 12.35 | 12.64 | 17,152 | +0.05(+0.43%) |
Jun 28, 2012 | 13.02 | 13.02 | 12.48 | 12.58 | 5,991 | -0.61(-4.63%) |
Jun 27, 2012 | 13.01 | 13.21 | 12.66 | 13.19 | 5,519 | +0.23(+1.80%) |
Jun 26, 2012 | 12.75 | 12.97 | 12.58 | 12.96 | 8,030 | +0.30(+2.34%) |
Jun 25, 2012 | 12.63 | 12.83 | 12.41 | 12.66 | 10,359 | -0.23(-1.81%) |
Jun 22, 2012 | 12.46 | 12.90 | 11.92 | 12.90 | 178,678 | +0.57(+4.66%) |
Jun 21, 2012 | 12.73 | 12.73 | 12.21 | 12.32 | 7,707 | -0.35(-2.76%) |
Jun 20, 2012 | 12.67 | 12.79 | 12.25 | 12.67 | 12,895 | -0.04(-0.28%) |
Jun 19, 2012 | 12.50 | 12.76 | 12.10 | 12.71 | 12,837 | +0.20(+1.58%) |
Jun 18, 2012 | 12.48 | 12.65 | 11.92 | 12.51 | 14,721 | -0.06(-0.50%) |
Jun 15, 2012 | 12.37 | 12.70 | 12.37 | 12.57 | 21,097 | +0.13(+1.08%) |
Jun 14, 2012 | 12.25 | 12.69 | 11.86 | 12.44 | 10,362 | +0.24(+1.99%) |
Jun 13, 2012 | 12.63 | 12.65 | 11.89 | 12.20 | 6,252 | -0.39(-3.07%) |
Jun 12, 2012 | 12.74 | 12.74 | 12.48 | 12.58 | 10,653 | +0.02(+0.14%) |
Jun 11, 2012 | 12.65 | 12.72 | 12.56 | 12.57 | 13,644 | -0.06(-0.50%) |
Jun 08, 2012 | 12.49 | 12.63 | 12.49 | 12.63 | 8,094 | +0.11(+0.86%) |
Jun 07, 2012 | 12.96 | 12.96 | 12.38 | 12.52 | 17,404 | -0.31(-2.45%) |
Jun 06, 2012 | 12.70 | 12.84 | 12.22 | 12.83 | 6,651 | +0.15(+1.20%) |
Jun 05, 2012 | 12.54 | 12.69 | 12.22 | 12.68 | 17,821 | +0.02(+0.14%) |
Jun 04, 2012 | 11.50 | 12.76 | 11.49 | 12.66 | 46,173 | +1.25(+10.93%) |