Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.33 | 14.38 | 14.33 | 14.38 | 5,646 | +0.09(+0.62%) |
Mar 27, 2013 | 14.21 | 14.29 | 14.21 | 14.29 | 6,933 | -0.05(-0.35%) |
Mar 26, 2013 | 14.29 | 14.34 | 14.29 | 14.34 | 7,205 | +0.08(+0.53%) |
Mar 25, 2013 | 14.39 | 14.39 | 14.26 | 14.26 | 2,410 | -0.03(-0.20%) |
Mar 22, 2013 | 14.27 | 14.29 | 14.26 | 14.29 | 1,870 | +0.03(+0.20%) |
Mar 21, 2013 | 14.31 | 14.31 | 14.23 | 14.26 | 2,800 | -0.13(-0.92%) |
Mar 20, 2013 | 14.30 | 14.39 | 14.27 | 14.39 | 7,562 | +0.26(+1.87%) |
Mar 19, 2013 | 14.18 | 14.18 | 14.10 | 14.13 | 4,855 | -0.04(-0.26%) |
Mar 18, 2013 | 14.10 | 14.20 | 14.10 | 14.17 | 6,236 | -0.10(-0.69%) |
Mar 15, 2013 | 14.20 | 14.27 | 14.20 | 14.27 | 2,047 | -0.01(-0.07%) |
Mar 14, 2013 | 14.28 | 14.29 | 14.26 | 14.28 | 6,551 | +0.11(+0.77%) |
Mar 13, 2013 | 14.13 | 14.17 | 14.13 | 14.17 | 2,362 | +0.07(+0.47%) |
Mar 12, 2013 | 14.04 | 14.15 | 14.04 | 14.10 | 6,481 | -0.07(-0.47%) |
Mar 11, 2013 | 14.12 | 14.19 | 14.12 | 14.17 | 16,025 | +0.08(+0.60%) |
Mar 08, 2013 | 14.05 | 14.09 | 14.00 | 14.08 | 10,766 | +0.08(+0.55%) |
Mar 07, 2013 | 13.95 | 14.01 | 13.95 | 14.01 | 8,076 | +0.03(+0.20%) |
Mar 06, 2013 | 14.03 | 14.03 | 13.94 | 13.98 | 10,726 | +0.02(+0.14%) |
Mar 05, 2013 | 13.80 | 13.97 | 13.79 | 13.96 | 22,915 | +0.20(+1.44%) |
Mar 04, 2013 | 13.57 | 13.76 | 13.57 | 13.76 | 17,730 | +0.11(+0.83%) |
Mar 01, 2013 | 13.48 | 13.65 | 13.40 | 13.65 | 27,821 | +0.08(+0.56%) |
Feb 28, 2013 | 13.55 | 13.64 | 13.52 | 13.57 | 4,072 | +0.02(+0.14%) |
Feb 27, 2013 | 13.36 | 13.55 | 13.34 | 13.55 | 8,922 | +0.27(+1.99%) |
Feb 26, 2013 | 13.09 | 13.31 | 13.09 | 13.29 | 10,830 | -0.13(-0.99%) |
Feb 22, 2013 | 13.31 | 13.42 | 13.31 | 13.42 | 8,009 | +0.17(+1.29%) |
Feb 21, 2013 | 13.25 | 13.33 | 13.21 | 13.25 | 8,145 | -0.22(-1.64%) |
Feb 20, 2013 | 13.58 | 13.58 | 13.47 | 13.47 | 2,236 | -0.22(-1.59%) |
Feb 19, 2013 | 13.62 | 13.69 | 13.61 | 13.69 | 4,437 | +0.05(+0.40%) |
Feb 15, 2013 | 13.64 | 13.68 | 13.62 | 13.63 | 3,777 | -0.00(-0.02%) |
Feb 14, 2013 | 13.56 | 13.64 | 13.56 | 13.64 | 30,278 | +0.06(+0.42%) |
Feb 13, 2013 | 13.55 | 13.58 | 13.52 | 13.58 | 3,707 | +0.06(+0.42%) |
Feb 12, 2013 | 13.36 | 13.52 | 13.36 | 13.52 | 26,787 | +0.12(+0.92%) |
Feb 11, 2013 | 13.37 | 13.40 | 13.37 | 13.40 | 5,105 | +0.07(+0.50%) |
Feb 07, 2013 | 13.26 | 13.33 | 13.33 | 13.33 | 1,162 | -0.09(-0.63%) |
Feb 06, 2013 | 13.41 | 13.44 | 13.39 | 13.42 | 1,984 | +0.09(+0.71%) |
Feb 04, 2013 | 13.43 | 13.43 | 13.33 | 13.33 | 23,432 | -0.18(-1.33%) |
Feb 01, 2013 | 13.48 | 13.55 | 13.48 | 13.51 | 6,947 | +0.14(+1.06%) |
Jan 31, 2013 | 13.30 | 13.36 | 13.19 | 13.36 | 4,649 | +0.02(+0.14%) |
Jan 30, 2013 | 13.47 | 13.49 | 13.34 | 13.34 | 3,417 | -0.08(-0.56%) |
Jan 29, 2013 | 13.41 | 13.43 | 13.40 | 13.42 | 1,942 | +0.02(+0.14%) |
Jan 28, 2013 | 13.37 | 13.40 | 13.35 | 13.40 | 3,222 | -0.03(-0.21%) |
Jan 25, 2013 | 13.37 | 13.43 | 13.37 | 13.43 | 12,910 | +0.08(+0.57%) |
Jan 24, 2013 | 13.34 | 13.41 | 13.32 | 13.35 | 5,084 | +0.07(+0.50%) |
Jan 23, 2013 | 13.27 | 13.32 | 13.27 | 13.29 | 8,604 | +0.02(+0.14%) |
Jan 22, 2013 | 13.18 | 13.27 | 13.18 | 13.27 | 5,788 | +0.07(+0.50%) |
Jan 18, 2013 | 13.15 | 13.20 | 13.15 | 13.20 | 2,249 | +0.02(+0.14%) |
Jan 17, 2013 | 13.13 | 13.18 | 13.10 | 13.18 | 12,403 | +0.14(+1.09%) |
Jan 16, 2013 | 13.03 | 13.06 | 13.02 | 13.04 | 2,988 | -0.02(-0.16%) |
Jan 15, 2013 | 12.98 | 13.06 | 12.98 | 13.06 | 10,907 | +0.01(+0.09%) |
Jan 14, 2013 | 13.06 | 13.06 | 13.03 | 13.05 | 38,803 | +0.00(+0.04%) |
Jan 11, 2013 | 13.03 | 13.05 | 13.03 | 13.05 | 2,650 | +0.03(+0.25%) |
Jan 10, 2013 | 13.01 | 13.02 | 12.96 | 13.01 | 14,158 | +0.00(+0.00%) |
Jan 09, 2013 | 13.02 | 13.04 | 13.01 | 13.01 | 1,954 | +0.07(+0.53%) |
Jan 08, 2013 | 12.85 | 12.94 | 12.85 | 12.94 | 5,657 | +0.03(+0.20%) |
Jan 07, 2013 | 12.93 | 12.95 | 12.88 | 12.92 | 5,310 | -0.04(-0.29%) |
Jan 04, 2013 | 12.92 | 12.97 | 12.92 | 12.96 | 1,167 | +0.03(+0.22%) |
Jan 03, 2013 | 12.87 | 12.94 | 12.87 | 12.93 | 3,143 | +0.09(+0.68%) |
Jan 02, 2013 | 12.86 | 12.86 | 12.55 | 12.84 | 27,950 | +0.29(+2.32%) |
Dec 31, 2012 | 12.36 | 12.55 | 12.36 | 12.55 | 24,150 | +0.22(+1.77%) |
Dec 28, 2012 | 12.34 | 12.40 | 12.32 | 12.33 | 5,176 | -0.05(-0.38%) |
Dec 27, 2012 | 12.39 | 12.43 | 12.29 | 12.38 | 21,138 | -0.05(-0.38%) |
Dec 26, 2012 | 12.45 | 12.45 | 12.40 | 12.43 | 4,770 | -0.06(-0.46%) |
Dec 24, 2012 | 12.49 | 12.51 | 12.48 | 12.48 | 6,792 | -0.03(-0.26%) |
Dec 21, 2012 | 12.48 | 12.55 | 12.23 | 12.52 | 9,884 | -0.13(-1.06%) |
Dec 20, 2012 | 12.57 | 12.65 | 12.57 | 12.65 | 4,989 | +0.06(+0.45%) |
Dec 19, 2012 | 12.60 | 12.66 | 12.57 | 12.59 | 14,355 | +0.00(+0.00%) |
Dec 18, 2012 | 12.46 | 12.61 | 12.46 | 12.59 | 7,395 | +0.16(+1.29%) |
Dec 17, 2012 | 12.28 | 12.43 | 12.28 | 12.43 | 12,738 | +0.19(+1.54%) |
Dec 14, 2012 | 12.29 | 12.32 | 12.25 | 12.25 | 16,845 | -0.06(-0.46%) |
Dec 13, 2012 | 12.37 | 12.41 | 12.27 | 12.30 | 15,559 | -0.12(-0.98%) |
Dec 12, 2012 | 12.46 | 12.46 | 12.42 | 12.42 | 5,575 | -0.02(-0.15%) |
Dec 11, 2012 | 12.41 | 12.46 | 12.41 | 12.44 | 3,330 | +0.07(+0.53%) |
Dec 10, 2012 | 12.35 | 12.40 | 12.35 | 12.38 | 17,249 | +0.02(+0.16%) |
Dec 07, 2012 | 12.36 | 12.37 | 12.31 | 12.36 | 4,980 | +0.01(+0.06%) |
Dec 06, 2012 | 12.30 | 12.35 | 12.30 | 12.35 | 4,100 | +0.04(+0.31%) |
Dec 05, 2012 | 12.30 | 12.35 | 12.30 | 12.31 | 2,955 | -0.07(-0.58%) |
Dec 04, 2012 | 12.35 | 12.41 | 12.32 | 12.38 | 5,597 | -0.04(-0.33%) |
Nov 30, 2012 | 12.44 | 12.44 | 12.37 | 12.42 | 5,212 | +0.00(+0.00%) |
Nov 29, 2012 | 12.46 | 12.46 | 12.40 | 12.42 | 25,473 | +0.06(+0.46%) |
Nov 28, 2012 | 12.25 | 12.37 | 12.22 | 12.37 | 8,816 | +0.08(+0.69%) |
Nov 27, 2012 | 12.29 | 12.33 | 12.27 | 12.28 | 18,187 | +0.00(+0.00%) |
Nov 26, 2012 | 12.30 | 12.30 | 12.26 | 12.28 | 3,406 | -0.01(-0.08%) |
Nov 23, 2012 | 12.29 | 12.29 | 12.29 | 12.29 | 318 | +0.07(+0.54%) |
Nov 21, 2012 | 12.16 | 12.23 | 12.15 | 12.23 | 17,913 | +0.08(+0.70%) |
Nov 20, 2012 | 12.10 | 12.14 | 12.10 | 12.14 | 3,827 | +0.09(+0.77%) |
Nov 19, 2012 | 12.08 | 12.09 | 12.03 | 12.05 | 16,324 | +0.18(+1.51%) |
Nov 16, 2012 | 11.72 | 11.87 | 11.72 | 11.87 | 48,687 | +0.16(+1.34%) |
Nov 15, 2012 | 11.82 | 11.82 | 11.67 | 11.71 | 10,084 | -0.14(-1.17%) |
Nov 14, 2012 | 12.06 | 12.06 | 11.85 | 11.85 | 7,757 | -0.20(-1.64%) |
Nov 13, 2012 | 12.09 | 12.10 | 12.05 | 12.05 | 6,517 | +0.03(+0.23%) |
Nov 12, 2012 | 12.06 | 12.06 | 11.99 | 12.02 | 13,839 | -0.04(-0.31%) |
Nov 09, 2012 | 12.01 | 12.08 | 12.01 | 12.06 | 3,949 | +0.00(+0.03%) |
Nov 08, 2012 | 12.16 | 12.21 | 12.05 | 12.05 | 8,715 | -0.15(-1.26%) |
Nov 07, 2012 | 12.38 | 12.38 | 12.13 | 12.21 | 2,126 | -0.22(-1.74%) |
Nov 06, 2012 | 12.40 | 12.48 | 12.39 | 12.42 | 19,026 | +0.11(+0.92%) |
Nov 05, 2012 | 12.21 | 12.32 | 12.21 | 12.31 | 2,558 | +0.06(+0.46%) |
Nov 02, 2012 | 12.45 | 12.45 | 12.25 | 12.25 | 7,517 | +0.00(+0.00%) |
Nov 01, 2012 | 12.28 | 12.38 | 12.25 | 12.25 | 7,871 | +0.03(+0.23%) |
Oct 31, 2012 | 12.26 | 12.29 | 12.22 | 12.23 | 7,730 | -0.02(-0.15%) |
Oct 26, 2012 | 12.20 | 12.25 | 12.25 | 12.25 | 744 | +0.05(+0.38%) |
Oct 25, 2012 | 12.38 | 12.38 | 12.20 | 12.20 | 4,477 | -0.15(-1.21%) |
Oct 24, 2012 | 12.35 | 12.35 | 12.35 | 12.35 | 425 | +0.03(+0.23%) |
Oct 23, 2012 | 12.32 | 12.32 | 12.22 | 12.32 | 3,289 | -0.11(-0.91%) |
Oct 19, 2012 | 12.57 | 12.57 | 12.40 | 12.43 | 19,373 | -0.18(-1.42%) |
Oct 18, 2012 | 12.62 | 12.66 | 12.57 | 12.61 | 3,828 | -0.02(-0.15%) |
Oct 17, 2012 | 12.62 | 12.65 | 12.60 | 12.63 | 4,842 | +0.07(+0.52%) |
Oct 16, 2012 | 12.49 | 12.57 | 12.49 | 12.57 | 16,791 | +0.15(+1.21%) |
Oct 15, 2012 | 12.30 | 12.41 | 12.30 | 12.41 | 4,698 | +0.10(+0.84%) |
Oct 12, 2012 | 12.37 | 12.38 | 12.30 | 12.31 | 6,396 | -0.05(-0.38%) |
Oct 11, 2012 | 12.42 | 12.44 | 12.36 | 12.36 | 3,783 | +0.00(+0.00%) |
Oct 10, 2012 | 12.39 | 12.41 | 12.36 | 12.36 | 11,629 | -0.21(-1.65%) |
Oct 08, 2012 | 12.57 | 12.57 | 12.57 | 12.57 | 4,146 | -0.08(-0.66%) |
Oct 05, 2012 | 12.63 | 12.71 | 12.63 | 12.65 | 8,982 | +0.09(+0.75%) |
Oct 04, 2012 | 12.51 | 12.57 | 12.51 | 12.56 | 9,197 | +0.08(+0.68%) |
Oct 03, 2012 | 12.44 | 12.48 | 12.44 | 12.47 | 5,112 | +0.07(+0.53%) |
Oct 02, 2012 | 12.41 | 12.42 | 12.37 | 12.41 | 5,696 | -0.00(-0.03%) |
Oct 01, 2012 | 12.44 | 12.45 | 12.38 | 12.41 | 11,129 | +0.01(+0.06%) |
Sep 28, 2012 | 12.35 | 12.41 | 12.35 | 12.40 | 32,329 | -0.05(-0.41%) |
Sep 27, 2012 | 12.36 | 12.45 | 12.36 | 12.45 | 6,592 | +0.12(+1.00%) |
Sep 26, 2012 | 12.30 | 12.33 | 12.30 | 12.33 | 1,384 | -0.09(-0.76%) |
Sep 25, 2012 | 12.59 | 12.62 | 12.42 | 12.42 | 6,948 | -0.14(-1.12%) |
Sep 24, 2012 | 12.57 | 12.61 | 12.55 | 12.57 | 4,120 | -0.07(-0.52%) |
Sep 21, 2012 | 12.67 | 12.67 | 12.63 | 12.63 | 1,787 | +0.03(+0.25%) |
Sep 20, 2012 | 12.52 | 12.60 | 12.52 | 12.60 | 5,271 | -0.08(-0.60%) |
Sep 19, 2012 | 12.61 | 12.68 | 12.61 | 12.68 | 3,599 | +0.09(+0.72%) |
Sep 18, 2012 | 12.60 | 12.61 | 12.57 | 12.58 | 8,147 | -0.05(-0.37%) |
Sep 17, 2012 | 12.66 | 12.67 | 12.62 | 12.63 | 1,468 | -0.14(-1.08%) |
Sep 14, 2012 | 12.79 | 12.84 | 12.77 | 12.77 | 20,887 | +0.07(+0.51%) |
Sep 13, 2012 | 12.53 | 12.71 | 12.52 | 12.70 | 11,203 | +0.16(+1.28%) |
Sep 12, 2012 | 12.49 | 12.54 | 12.49 | 12.54 | 7,903 | +0.08(+0.60%) |
Sep 11, 2012 | 12.45 | 12.52 | 12.45 | 12.47 | 8,312 | +0.02(+0.15%) |
Sep 10, 2012 | 12.46 | 12.51 | 12.44 | 12.45 | 8,355 | -0.02(-0.18%) |
Sep 07, 2012 | 12.42 | 12.48 | 12.42 | 12.47 | 7,129 | +0.09(+0.71%) |
Sep 06, 2012 | 12.25 | 12.40 | 12.25 | 12.38 | 9,179 | +0.23(+1.93%) |
Sep 05, 2012 | 12.14 | 12.17 | 12.10 | 12.15 | 6,129 | -0.00(-0.00%) |
Sep 04, 2012 | 12.01 | 12.18 | 12.01 | 12.15 | 9,429 | +0.05(+0.39%) |
Aug 31, 2012 | 12.06 | 12.10 | 12.01 | 12.10 | 7,230 | +0.06(+0.47%) |
Aug 30, 2012 | 12.02 | 12.05 | 12.02 | 12.05 | 692 | -0.12(-0.96%) |
Aug 29, 2012 | 12.13 | 12.19 | 12.11 | 12.16 | 12,245 | -0.00(-0.04%) |
Aug 27, 2012 | 12.22 | 12.22 | 12.17 | 12.17 | 2,013 | -0.02(-0.15%) |
Aug 24, 2012 | 12.14 | 12.21 | 12.14 | 12.19 | 2,707 | +0.00(+0.00%) |
Aug 23, 2012 | 12.21 | 12.21 | 12.14 | 12.19 | 3,903 | -0.15(-1.22%) |
Aug 22, 2012 | 12.33 | 12.34 | 12.33 | 12.34 | 727 | -0.01(-0.11%) |
Aug 21, 2012 | 12.37 | 12.49 | 12.35 | 12.35 | 8,985 | +0.00(+0.04%) |
Aug 20, 2012 | 12.30 | 12.36 | 12.30 | 12.35 | 12,215 | -0.04(-0.30%) |
Aug 17, 2012 | 12.34 | 12.39 | 12.33 | 12.38 | 14,655 | +0.10(+0.83%) |
Aug 16, 2012 | 12.19 | 12.30 | 12.19 | 12.28 | 10,155 | +0.12(+1.02%) |
Aug 15, 2012 | 12.14 | 12.18 | 12.12 | 12.16 | 8,527 | +0.07(+0.54%) |
Aug 14, 2012 | 12.14 | 12.15 | 12.08 | 12.09 | 4,928 | -0.01(-0.08%) |
Aug 13, 2012 | 12.12 | 12.12 | 12.04 | 12.10 | 5,941 | -0.03(-0.23%) |
Aug 10, 2012 | 12.08 | 12.13 | 12.08 | 12.13 | 3,726 | -0.02(-0.15%) |
Aug 09, 2012 | 12.15 | 12.15 | 12.12 | 12.15 | 10,450 | +0.02(+0.15%) |
Aug 08, 2012 | 12.09 | 12.15 | 12.09 | 12.13 | 5,145 | -0.01(-0.08%) |
Aug 07, 2012 | 12.12 | 12.15 | 12.11 | 12.14 | 6,892 | +0.14(+1.17%) |
Aug 06, 2012 | 11.97 | 12.04 | 11.97 | 12.00 | 6,016 | +0.08(+0.63%) |
Aug 03, 2012 | 11.92 | 12.00 | 11.92 | 11.92 | 7,302 | +0.29(+2.50%) |
Aug 02, 2012 | 11.64 | 11.64 | 11.60 | 11.63 | 3,622 | -0.20(-1.67%) |
Aug 01, 2012 | 11.85 | 11.85 | 11.81 | 11.83 | 4,597 | +0.02(+0.16%) |
Jul 31, 2012 | 11.86 | 11.89 | 11.81 | 11.81 | 3,557 | -0.01(-0.12%) |
Jul 30, 2012 | 11.88 | 11.88 | 11.82 | 11.83 | 2,889 | +0.02(+0.20%) |
Jul 27, 2012 | 11.64 | 11.80 | 11.64 | 11.80 | 1,150 | +0.22(+1.86%) |
Jul 26, 2012 | 11.63 | 11.64 | 11.54 | 11.59 | 5,857 | +0.11(+0.98%) |
Jul 25, 2012 | 11.50 | 11.51 | 11.43 | 11.47 | 6,174 | +0.06(+0.49%) |
Jul 24, 2012 | 11.59 | 11.59 | 11.35 | 11.42 | 9,500 | -0.19(-1.62%) |
Jul 23, 2012 | 11.52 | 11.63 | 11.49 | 11.60 | 11,809 | -0.20(-1.67%) |
Jul 20, 2012 | 11.83 | 11.85 | 11.80 | 11.80 | 3,659 | -0.15(-1.26%) |
Jul 19, 2012 | 11.96 | 12.00 | 11.91 | 11.95 | 10,761 | +0.02(+0.16%) |
Jul 18, 2012 | 11.85 | 11.99 | 11.83 | 11.93 | 8,571 | +0.05(+0.40%) |
Jul 17, 2012 | 11.78 | 11.90 | 11.75 | 11.89 | 5,095 | +0.07(+0.56%) |
Jul 16, 2012 | 11.84 | 11.85 | 11.81 | 11.82 | 3,618 | -0.07(-0.55%) |
Jul 13, 2012 | 11.78 | 11.90 | 11.78 | 11.89 | 3,914 | +0.17(+1.44%) |
Jul 12, 2012 | 11.68 | 11.72 | 11.57 | 11.72 | 4,129 | -0.00(-0.02%) |
Jul 11, 2012 | 11.76 | 11.76 | 11.69 | 11.72 | 5,211 | -0.06(-0.54%) |
Jul 10, 2012 | 12.00 | 12.00 | 11.76 | 11.78 | 8,859 | -0.12(-1.04%) |
Jul 09, 2012 | 11.92 | 11.93 | 11.91 | 11.91 | 2,183 | -0.08(-0.69%) |
Jul 06, 2012 | 12.01 | 12.01 | 11.98 | 11.99 | 2,440 | -0.12(-1.01%) |
Jul 05, 2012 | 12.09 | 12.15 | 11.96 | 12.11 | 6,470 | +0.02(+0.21%) |
Jul 03, 2012 | 11.94 | 12.09 | 11.94 | 12.09 | 2,887 | +0.18(+1.53%) |
Jul 02, 2012 | 11.94 | 11.94 | 11.86 | 11.91 | 53,273 | +0.02(+0.16%) |
Jun 29, 2012 | 11.78 | 11.89 | 11.74 | 11.89 | 9,068 | +0.37(+3.18%) |
Jun 28, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 3,931 | +0.04(+0.33%) |
Jun 27, 2012 | 11.38 | 11.49 | 11.38 | 11.48 | 9,469 | +0.15(+1.33%) |
Jun 26, 2012 | 11.29 | 11.33 | 11.28 | 11.33 | 2,645 | +0.08(+0.67%) |
Jun 25, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 862 | -0.19(-1.64%) |
Jun 22, 2012 | 11.45 | 11.45 | 11.44 | 11.45 | 13,417 | +0.01(+0.08%) |
Jun 21, 2012 | 11.76 | 11.76 | 11.44 | 11.44 | 14,542 | -0.31(-2.62%) |
Jun 20, 2012 | 11.70 | 11.74 | 11.69 | 11.74 | 1,300 | -0.04(-0.38%) |
Jun 19, 2012 | 11.59 | 11.79 | 11.59 | 11.79 | 10,870 | +0.26(+2.27%) |
Jun 18, 2012 | 11.51 | 11.53 | 11.51 | 11.53 | 2,137 | +0.04(+0.33%) |
Jun 15, 2012 | 11.39 | 11.49 | 11.39 | 11.49 | 9,441 | +0.10(+0.90%) |
Jun 14, 2012 | 11.25 | 11.39 | 11.25 | 11.39 | 4,316 | +0.17(+1.50%) |
Jun 13, 2012 | 11.36 | 11.42 | 11.22 | 11.22 | 9,482 | -0.09(-0.83%) |
Jun 12, 2012 | 11.31 | 11.36 | 11.25 | 11.31 | 2,137 | -0.04(-0.36%) |
Jun 11, 2012 | 11.54 | 11.54 | 11.35 | 11.35 | 3,426 | -0.14(-1.23%) |
Jun 08, 2012 | 11.40 | 11.49 | 11.40 | 11.49 | 5,237 | +0.00(+0.04%) |
Jun 07, 2012 | 11.46 | 11.55 | 11.46 | 11.49 | 6,991 | +0.09(+0.82%) |
Jun 06, 2012 | 11.39 | 11.43 | 11.37 | 11.39 | 2,522 | +0.24(+2.18%) |
Jun 05, 2012 | 11.02 | 11.15 | 11.02 | 11.15 | 2,856 | +0.21(+1.88%) |
Jun 04, 2012 | 11.06 | 11.06 | 10.90 | 10.95 | 5,312 | -0.15(-1.35%) |
Jun 01, 2012 | 11.27 | 11.27 | 11.06 | 11.10 | 33,593 | -0.44(-3.81%) |
May 31, 2012 | 11.54 | 11.54 | 11.34 | 11.54 | 10,278 | -0.01(-0.08%) |
May 30, 2012 | 11.58 | 11.58 | 11.53 | 11.54 | 9,417 | -0.25(-2.11%) |
May 29, 2012 | 11.65 | 11.79 | 11.65 | 11.79 | 12,345 | +0.20(+1.76%) |
May 25, 2012 | 11.57 | 11.59 | 11.56 | 11.59 | 11,247 | +0.03(+0.23%) |
May 24, 2012 | 11.54 | 11.62 | 11.49 | 11.56 | 24,413 | +0.00(+0.00%) |
May 23, 2012 | 11.35 | 11.56 | 11.34 | 11.56 | 16,781 | +0.08(+0.73%) |
May 22, 2012 | 11.60 | 11.64 | 11.46 | 11.48 | 18,284 | -0.09(-0.77%) |
May 21, 2012 | 11.36 | 11.57 | 11.36 | 11.57 | 44,109 | +0.29(+2.53%) |
May 18, 2012 | 11.42 | 11.47 | 11.27 | 11.28 | 29,828 | -0.15(-1.29%) |
May 17, 2012 | 11.77 | 11.77 | 11.42 | 11.43 | 14,919 | -0.35(-2.95%) |
May 16, 2012 | 11.94 | 11.97 | 11.78 | 11.78 | 13,067 | -0.12(-1.02%) |
May 15, 2012 | 11.96 | 12.04 | 11.88 | 11.90 | 3,158 | -0.14(-1.19%) |
May 14, 2012 | 12.06 | 12.06 | 11.97 | 12.04 | 26,271 | -0.17(-1.36%) |
May 11, 2012 | 12.26 | 12.26 | 12.21 | 12.21 | 4,703 | +0.00(+0.00%) |
May 10, 2012 | 12.28 | 12.34 | 12.21 | 12.21 | 7,664 | +0.14(+1.16%) |
May 09, 2012 | 12.10 | 12.10 | 12.07 | 12.07 | 641 | -0.22(-1.75%) |
May 08, 2012 | 12.20 | 12.28 | 12.04 | 12.28 | 51,677 | -0.08(-0.68%) |
May 07, 2012 | 12.35 | 12.39 | 12.31 | 12.37 | 14,002 | +0.03(+0.23%) |
May 04, 2012 | 12.44 | 12.44 | 12.32 | 12.34 | 11,384 | -0.27(-2.15%) |
May 03, 2012 | 12.79 | 12.79 | 12.61 | 12.61 | 3,452 | -0.23(-1.82%) |
May 02, 2012 | 12.77 | 12.85 | 12.74 | 12.84 | 27,179 | -0.08(-0.65%) |
May 01, 2012 | 12.81 | 13.01 | 12.81 | 12.93 | 3,698 | +0.10(+0.80%) |
Apr 30, 2012 | 12.81 | 12.84 | 12.80 | 12.83 | 25,879 | -0.15(-1.15%) |
Apr 27, 2012 | 12.87 | 12.98 | 12.84 | 12.98 | 36,620 | +0.13(+1.02%) |
Apr 26, 2012 | 12.82 | 12.86 | 12.77 | 12.84 | 6,382 | +0.07(+0.59%) |
Apr 25, 2012 | 12.77 | 12.81 | 12.75 | 12.77 | 6,799 | +0.18(+1.41%) |
Apr 24, 2012 | 12.54 | 12.66 | 12.54 | 12.59 | 7,435 | +0.07(+0.52%) |
Apr 23, 2012 | 12.58 | 12.58 | 12.42 | 12.53 | 13,827 | -0.16(-1.30%) |
Apr 20, 2012 | 12.76 | 12.77 | 12.69 | 12.69 | 10,208 | +0.02(+0.19%) |
Apr 19, 2012 | 12.80 | 12.80 | 12.64 | 12.67 | 7,539 | -0.08(-0.66%) |
Apr 18, 2012 | 12.78 | 12.78 | 12.70 | 12.75 | 2,471 | -0.04(-0.29%) |
Apr 17, 2012 | 12.64 | 12.86 | 12.64 | 12.79 | 7,528 | +0.14(+1.11%) |
Apr 16, 2012 | 12.56 | 12.65 | 12.56 | 12.65 | 4,264 | +0.07(+0.60%) |
Apr 13, 2012 | 12.72 | 12.73 | 12.57 | 12.57 | 9,813 | -0.16(-1.22%) |
Apr 12, 2012 | 12.71 | 12.73 | 12.70 | 12.73 | 1,820 | +0.26(+2.09%) |
Apr 11, 2012 | 12.42 | 12.50 | 12.42 | 12.47 | 9,013 | +0.15(+1.24%) |
Apr 10, 2012 | 12.60 | 12.63 | 12.27 | 12.32 | 196,692 | -0.33(-2.63%) |
Apr 09, 2012 | 12.66 | 12.67 | 12.58 | 12.65 | 9,266 | -0.22(-1.74%) |
Apr 05, 2012 | 12.90 | 12.93 | 12.87 | 12.87 | 10,341 | -0.05(-0.36%) |
Apr 04, 2012 | 13.03 | 13.03 | 12.86 | 12.92 | 39,666 | -0.20(-1.50%) |
Apr 03, 2012 | 13.18 | 13.20 | 13.09 | 13.12 | 3,623 | -0.04(-0.28%) |