Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.11 | 17.11 | 16.79 | 16.82 | 60,835 | -0.23(-1.37%) |
Feb 27, 2013 | 17.00 | 17.27 | 16.86 | 17.05 | 98,215 | +0.10(+0.60%) |
Feb 26, 2013 | 16.88 | 17.04 | 16.72 | 16.95 | 72,750 | +0.08(+0.46%) |
Feb 25, 2013 | 17.11 | 17.17 | 16.86 | 16.87 | 97,462 | -0.17(-1.02%) |
Feb 22, 2013 | 17.12 | 17.12 | 16.94 | 17.05 | 75,330 | +0.02(+0.11%) |
Feb 21, 2013 | 17.09 | 17.09 | 16.91 | 17.03 | 100,355 | -0.02(-0.11%) |
Feb 20, 2013 | 17.15 | 17.35 | 16.96 | 17.05 | 141,758 | -0.15(-0.87%) |
Feb 19, 2013 | 16.83 | 17.20 | 16.77 | 17.20 | 153,076 | +0.33(+1.95%) |
Feb 15, 2013 | 17.01 | 17.01 | 16.73 | 16.87 | 100,154 | +0.00(+0.00%) |
Feb 14, 2013 | 17.02 | 17.05 | 16.80 | 16.87 | 61,007 | -0.13(-0.78%) |
Feb 13, 2013 | 16.86 | 17.16 | 16.86 | 17.00 | 68,552 | +0.10(+0.60%) |
Feb 12, 2013 | 16.92 | 16.98 | 16.69 | 16.90 | 65,133 | -0.04(-0.25%) |
Feb 11, 2013 | 17.05 | 17.06 | 16.93 | 16.94 | 41,148 | -0.15(-0.88%) |
Feb 08, 2013 | 16.99 | 17.14 | 16.94 | 17.09 | 53,396 | +0.06(+0.35%) |
Feb 07, 2013 | 17.10 | 17.18 | 16.92 | 17.03 | 48,816 | -0.12(-0.70%) |
Feb 06, 2013 | 17.02 | 17.20 | 16.86 | 17.15 | 145,243 | +0.18(+1.06%) |
Feb 04, 2013 | 16.89 | 17.05 | 16.80 | 16.97 | 94,717 | +0.04(+0.25%) |
Feb 01, 2013 | 16.99 | 17.23 | 16.69 | 16.93 | 207,963 | -0.07(-0.39%) |
Jan 31, 2013 | 16.96 | 17.20 | 16.94 | 16.99 | 267,146 | -0.02(-0.11%) |
Jan 30, 2013 | 16.98 | 17.18 | 16.94 | 17.01 | 89,227 | -0.03(-0.18%) |
Jan 29, 2013 | 17.13 | 17.33 | 16.97 | 17.04 | 134,854 | -0.17(-1.01%) |
Jan 28, 2013 | 17.14 | 17.29 | 16.86 | 17.22 | 123,854 | +0.12(+0.70%) |
Jan 25, 2013 | 17.14 | 17.17 | 16.89 | 17.10 | 128,167 | +0.01(+0.07%) |
Jan 24, 2013 | 17.05 | 17.30 | 16.87 | 17.08 | 129,126 | -0.03(-0.18%) |
Jan 23, 2013 | 17.11 | 17.14 | 16.93 | 17.11 | 111,650 | +0.00(+0.00%) |
Jan 22, 2013 | 16.84 | 17.11 | 16.84 | 17.11 | 165,279 | +0.19(+1.10%) |
Jan 18, 2013 | 16.76 | 16.94 | 16.75 | 16.93 | 174,295 | +0.13(+0.75%) |
Jan 17, 2013 | 16.57 | 16.86 | 16.51 | 16.80 | 164,994 | +0.32(+1.93%) |
Jan 16, 2013 | 16.48 | 16.59 | 16.42 | 16.48 | 109,692 | -0.04(-0.22%) |
Jan 15, 2013 | 16.62 | 16.62 | 16.41 | 16.52 | 419,426 | -0.49(-2.89%) |
Jan 14, 2013 | 17.17 | 17.19 | 16.94 | 17.01 | 66,358 | -0.14(-0.84%) |
Jan 11, 2013 | 16.87 | 17.18 | 16.74 | 17.16 | 120,792 | +0.32(+1.92%) |
Jan 10, 2013 | 16.44 | 16.85 | 16.41 | 16.83 | 149,131 | +0.40(+2.44%) |
Jan 09, 2013 | 16.40 | 16.43 | 16.32 | 16.43 | 69,709 | +0.04(+0.22%) |
Jan 08, 2013 | 16.37 | 16.40 | 16.23 | 16.39 | 73,743 | +0.05(+0.33%) |
Jan 07, 2013 | 16.15 | 16.34 | 16.13 | 16.34 | 72,097 | +0.16(+0.96%) |
Jan 04, 2013 | 16.20 | 16.23 | 16.05 | 16.18 | 70,366 | +0.07(+0.45%) |
Jan 03, 2013 | 16.21 | 16.29 | 16.05 | 16.11 | 120,333 | -0.06(-0.37%) |
Jan 02, 2013 | 16.14 | 16.22 | 16.06 | 16.17 | 96,147 | +0.11(+0.67%) |
Dec 31, 2012 | 15.92 | 16.06 | 15.92 | 16.06 | 41,458 | +0.16(+0.98%) |
Dec 28, 2012 | 15.91 | 16.03 | 15.74 | 15.91 | 41,360 | -0.07(-0.41%) |
Dec 27, 2012 | 15.87 | 16.01 | 15.62 | 15.97 | 70,310 | +0.14(+0.87%) |
Dec 26, 2012 | 15.79 | 15.88 | 15.58 | 15.84 | 21,912 | +0.05(+0.30%) |
Dec 24, 2012 | 15.85 | 15.88 | 15.69 | 15.79 | 35,130 | -0.11(-0.72%) |
Dec 21, 2012 | 15.69 | 15.95 | 15.55 | 15.90 | 207,909 | +0.22(+1.38%) |
Dec 20, 2012 | 15.55 | 15.69 | 15.49 | 15.69 | 115,011 | +0.13(+0.81%) |
Dec 19, 2012 | 15.57 | 15.61 | 15.52 | 15.56 | 70,054 | -0.05(-0.31%) |
Dec 18, 2012 | 15.54 | 15.61 | 15.53 | 15.61 | 79,614 | +0.08(+0.50%) |
Dec 17, 2012 | 15.50 | 15.56 | 15.46 | 15.53 | 61,276 | +0.04(+0.27%) |
Dec 14, 2012 | 15.30 | 15.55 | 15.30 | 15.49 | 226,883 | +0.15(+0.98%) |
Dec 13, 2012 | 15.44 | 15.44 | 15.28 | 15.34 | 50,864 | -0.01(-0.04%) |
Dec 12, 2012 | 15.41 | 15.46 | 15.31 | 15.35 | 85,098 | -0.16(-1.03%) |
Dec 11, 2012 | 15.40 | 15.53 | 15.37 | 15.50 | 93,820 | +0.05(+0.31%) |
Dec 10, 2012 | 15.45 | 15.53 | 15.31 | 15.46 | 53,001 | +0.02(+0.11%) |
Dec 07, 2012 | 15.57 | 15.57 | 15.36 | 15.44 | 60,416 | -0.14(-0.87%) |
Dec 06, 2012 | 15.40 | 15.58 | 15.37 | 15.58 | 47,063 | +0.13(+0.84%) |
Dec 05, 2012 | 15.38 | 15.47 | 15.31 | 15.45 | 103,334 | +0.08(+0.54%) |
Dec 04, 2012 | 15.39 | 15.49 | 15.31 | 15.36 | 53,533 | -0.11(-0.69%) |
Nov 30, 2012 | 15.48 | 15.59 | 15.20 | 15.47 | 116,278 | -0.06(-0.38%) |
Nov 29, 2012 | 15.50 | 15.65 | 15.43 | 15.53 | 48,411 | +0.09(+0.57%) |
Nov 28, 2012 | 15.35 | 15.49 | 15.23 | 15.44 | 49,626 | +0.04(+0.27%) |
Nov 27, 2012 | 15.39 | 15.48 | 15.25 | 15.40 | 68,035 | +0.04(+0.27%) |
Nov 26, 2012 | 15.23 | 15.37 | 15.23 | 15.36 | 83,910 | +0.14(+0.89%) |
Nov 23, 2012 | 15.27 | 15.31 | 15.12 | 15.22 | 17,442 | +0.00(+0.00%) |
Nov 21, 2012 | 15.09 | 15.33 | 15.04 | 15.22 | 41,372 | +0.08(+0.51%) |
Nov 20, 2012 | 15.17 | 15.20 | 14.98 | 15.14 | 40,938 | +0.01(+0.04%) |
Nov 19, 2012 | 14.97 | 15.20 | 14.94 | 15.14 | 102,034 | +0.21(+1.38%) |
Nov 16, 2012 | 14.80 | 14.96 | 14.74 | 14.93 | 92,408 | +0.05(+0.36%) |
Nov 15, 2012 | 14.71 | 14.94 | 14.68 | 14.88 | 116,080 | +0.15(+1.00%) |
Nov 14, 2012 | 14.76 | 14.79 | 14.73 | 14.73 | 86,751 | -0.05(-0.32%) |
Nov 13, 2012 | 14.97 | 14.97 | 14.75 | 14.78 | 63,721 | -0.11(-0.71%) |
Nov 12, 2012 | 14.87 | 14.99 | 14.86 | 14.89 | 59,489 | -0.01(-0.08%) |
Nov 09, 2012 | 14.95 | 15.04 | 14.86 | 14.90 | 78,122 | -0.12(-0.79%) |
Nov 08, 2012 | 15.04 | 15.12 | 14.97 | 15.02 | 101,637 | +0.01(+0.04%) |
Nov 07, 2012 | 14.94 | 15.17 | 14.94 | 15.01 | 90,542 | -0.06(-0.43%) |
Nov 06, 2012 | 15.13 | 15.22 | 15.01 | 15.07 | 68,655 | -0.14(-0.93%) |
Nov 05, 2012 | 15.04 | 15.32 | 14.97 | 15.22 | 59,262 | +0.17(+1.10%) |
Nov 02, 2012 | 15.05 | 15.13 | 14.94 | 15.05 | 50,189 | +0.00(+0.00%) |
Nov 01, 2012 | 14.87 | 15.11 | 14.71 | 15.05 | 72,425 | +0.16(+1.07%) |
Oct 31, 2012 | 15.12 | 15.12 | 14.60 | 14.89 | 63,398 | -0.11(-0.71%) |
Oct 26, 2012 | 15.22 | 15.00 | 15.00 | 15.00 | 36,441 | -0.25(-1.63%) |
Oct 25, 2012 | 15.38 | 15.45 | 15.04 | 15.25 | 75,283 | -0.09(-0.62%) |
Oct 24, 2012 | 15.33 | 15.34 | 15.25 | 15.34 | 52,623 | +0.03(+0.19%) |
Oct 23, 2012 | 15.25 | 15.34 | 15.13 | 15.31 | 54,265 | +0.06(+0.39%) |
Oct 19, 2012 | 15.34 | 15.43 | 15.18 | 15.25 | 76,574 | -0.15(-1.00%) |
Oct 18, 2012 | 15.44 | 15.50 | 15.36 | 15.40 | 39,705 | -0.05(-0.34%) |
Oct 17, 2012 | 15.34 | 15.48 | 15.32 | 15.46 | 22,485 | +0.09(+0.58%) |
Oct 16, 2012 | 15.46 | 15.49 | 15.23 | 15.37 | 53,207 | -0.09(-0.57%) |
Oct 15, 2012 | 15.34 | 15.50 | 15.17 | 15.46 | 104,876 | +0.09(+0.61%) |
Oct 12, 2012 | 15.52 | 15.56 | 15.35 | 15.36 | 60,630 | -0.18(-1.18%) |
Oct 11, 2012 | 15.61 | 15.66 | 15.46 | 15.55 | 35,258 | +0.05(+0.34%) |
Oct 10, 2012 | 15.40 | 15.49 | 15.37 | 15.49 | 39,524 | +0.07(+0.46%) |
Oct 09, 2012 | 15.62 | 15.67 | 15.34 | 15.42 | 51,438 | -0.14(-0.91%) |
Oct 08, 2012 | 15.60 | 15.61 | 15.49 | 15.56 | 74,018 | -0.04(-0.26%) |
Oct 05, 2012 | 15.66 | 15.72 | 15.55 | 15.61 | 38,770 | -0.06(-0.41%) |
Oct 04, 2012 | 15.74 | 15.78 | 15.60 | 15.67 | 95,346 | +0.01(+0.04%) |
Oct 03, 2012 | 15.23 | 15.68 | 15.19 | 15.66 | 205,685 | +0.47(+3.07%) |
Oct 02, 2012 | 15.15 | 15.25 | 15.03 | 15.20 | 66,113 | +0.12(+0.78%) |
Oct 01, 2012 | 15.08 | 15.19 | 14.98 | 15.08 | 50,221 | +0.04(+0.27%) |
Sep 28, 2012 | 15.05 | 15.19 | 15.04 | 15.04 | 125,735 | -0.08(-0.55%) |
Sep 27, 2012 | 15.13 | 15.17 | 14.99 | 15.12 | 226,857 | +0.01(+0.08%) |
Sep 26, 2012 | 15.02 | 15.26 | 14.91 | 15.11 | 155,339 | +0.13(+0.87%) |
Sep 25, 2012 | 15.00 | 15.09 | 14.89 | 14.98 | 178,002 | +0.02(+0.12%) |
Sep 24, 2012 | 14.88 | 15.07 | 14.88 | 14.96 | 82,279 | +0.09(+0.62%) |
Sep 21, 2012 | 14.81 | 15.07 | 14.81 | 14.87 | 166,127 | +0.01(+0.04%) |
Sep 20, 2012 | 14.82 | 14.89 | 14.72 | 14.86 | 62,828 | +0.03(+0.24%) |
Sep 19, 2012 | 14.69 | 14.86 | 14.69 | 14.83 | 110,836 | +0.13(+0.91%) |
Sep 18, 2012 | 14.74 | 14.75 | 14.61 | 14.70 | 64,932 | -0.01(-0.04%) |
Sep 17, 2012 | 14.76 | 14.76 | 14.65 | 14.70 | 66,987 | -0.06(-0.39%) |
Sep 14, 2012 | 14.74 | 14.81 | 14.68 | 14.76 | 69,895 | +0.06(+0.39%) |
Sep 13, 2012 | 14.61 | 14.81 | 14.61 | 14.70 | 78,560 | +0.06(+0.40%) |
Sep 12, 2012 | 14.79 | 14.79 | 14.57 | 14.64 | 61,619 | -0.06(-0.43%) |
Sep 11, 2012 | 14.57 | 14.73 | 14.42 | 14.71 | 102,350 | +0.12(+0.84%) |
Sep 10, 2012 | 14.49 | 14.71 | 14.38 | 14.58 | 142,563 | +0.12(+0.80%) |
Sep 07, 2012 | 14.39 | 14.49 | 14.31 | 14.47 | 77,348 | +0.08(+0.57%) |
Sep 06, 2012 | 14.32 | 14.46 | 14.28 | 14.39 | 92,912 | +0.14(+0.98%) |
Sep 05, 2012 | 14.43 | 14.43 | 14.24 | 14.25 | 53,868 | -0.12(-0.85%) |
Sep 04, 2012 | 14.43 | 14.43 | 14.16 | 14.37 | 84,445 | -0.05(-0.32%) |
Aug 31, 2012 | 14.27 | 14.49 | 14.17 | 14.42 | 108,967 | +0.21(+1.47%) |
Aug 30, 2012 | 14.15 | 14.23 | 14.11 | 14.21 | 50,029 | -0.01(-0.04%) |
Aug 29, 2012 | 14.13 | 14.21 | 14.04 | 14.21 | 33,384 | +0.15(+1.07%) |
Aug 27, 2012 | 14.07 | 14.15 | 14.00 | 14.06 | 44,943 | -0.02(-0.17%) |
Aug 24, 2012 | 14.02 | 14.13 | 13.99 | 14.09 | 88,735 | +0.04(+0.29%) |
Aug 23, 2012 | 14.07 | 14.11 | 13.95 | 14.04 | 35,187 | -0.05(-0.33%) |
Aug 22, 2012 | 14.10 | 14.11 | 13.89 | 14.09 | 59,078 | +0.02(+0.12%) |
Aug 21, 2012 | 13.97 | 14.15 | 13.82 | 14.07 | 96,021 | +0.12(+0.83%) |
Aug 20, 2012 | 13.92 | 14.00 | 13.91 | 13.96 | 57,319 | -0.03(-0.25%) |
Aug 17, 2012 | 13.89 | 14.00 | 13.79 | 13.99 | 77,879 | +0.08(+0.54%) |
Aug 16, 2012 | 13.91 | 14.03 | 13.82 | 13.92 | 43,566 | -0.02(-0.17%) |
Aug 15, 2012 | 13.83 | 13.95 | 13.82 | 13.94 | 33,772 | +0.12(+0.88%) |
Aug 14, 2012 | 13.92 | 14.07 | 13.77 | 13.82 | 27,320 | -0.08(-0.54%) |
Aug 13, 2012 | 13.92 | 14.02 | 13.76 | 13.89 | 18,344 | -0.08(-0.54%) |
Aug 10, 2012 | 13.93 | 14.02 | 13.71 | 13.97 | 51,207 | -0.05(-0.37%) |
Aug 09, 2012 | 13.88 | 14.07 | 13.85 | 14.02 | 28,856 | +0.16(+1.13%) |
Aug 08, 2012 | 14.05 | 14.13 | 13.79 | 13.86 | 41,228 | -0.26(-1.81%) |
Aug 07, 2012 | 13.93 | 14.15 | 13.80 | 14.12 | 128,859 | +0.25(+1.80%) |
Aug 06, 2012 | 13.78 | 13.91 | 13.76 | 13.87 | 35,047 | +0.09(+0.68%) |
Aug 03, 2012 | 13.71 | 13.85 | 13.68 | 13.78 | 56,156 | +0.07(+0.51%) |
Aug 02, 2012 | 13.56 | 13.78 | 13.55 | 13.71 | 25,456 | +0.14(+1.03%) |
Aug 01, 2012 | 13.73 | 13.81 | 13.56 | 13.57 | 78,046 | -0.10(-0.72%) |
Jul 31, 2012 | 13.81 | 13.93 | 13.65 | 13.67 | 64,195 | -0.13(-0.93%) |
Jul 30, 2012 | 13.71 | 13.89 | 13.71 | 13.79 | 47,075 | +0.10(+0.76%) |
Jul 27, 2012 | 13.77 | 13.77 | 13.63 | 13.69 | 43,974 | +0.01(+0.04%) |
Jul 26, 2012 | 13.67 | 13.79 | 13.52 | 13.68 | 91,755 | +0.04(+0.30%) |
Jul 25, 2012 | 13.70 | 13.73 | 13.54 | 13.64 | 33,818 | -0.01(-0.09%) |
Jul 24, 2012 | 13.71 | 13.73 | 13.61 | 13.66 | 54,743 | -0.03(-0.25%) |
Jul 23, 2012 | 13.49 | 13.70 | 13.49 | 13.69 | 79,995 | -0.01(-0.04%) |
Jul 20, 2012 | 13.45 | 13.70 | 13.27 | 13.70 | 100,771 | +0.19(+1.38%) |
Jul 19, 2012 | 13.68 | 13.71 | 13.48 | 13.51 | 50,019 | -0.13(-0.98%) |
Jul 18, 2012 | 13.49 | 13.66 | 13.44 | 13.64 | 93,010 | +0.10(+0.73%) |
Jul 17, 2012 | 13.41 | 13.65 | 13.36 | 13.55 | 121,690 | +0.20(+1.52%) |
Jul 16, 2012 | 13.33 | 13.39 | 13.32 | 13.34 | 31,184 | -0.07(-0.52%) |
Jul 13, 2012 | 13.24 | 13.43 | 13.21 | 13.41 | 97,251 | +0.21(+1.58%) |
Jul 12, 2012 | 13.04 | 13.24 | 13.00 | 13.20 | 84,466 | +0.08(+0.62%) |
Jul 11, 2012 | 13.16 | 13.17 | 13.09 | 13.12 | 49,120 | -0.01(-0.04%) |
Jul 10, 2012 | 13.19 | 13.23 | 13.03 | 13.13 | 52,662 | +0.03(+0.27%) |
Jul 09, 2012 | 13.05 | 13.10 | 13.00 | 13.09 | 37,654 | -0.01(-0.05%) |
Jul 06, 2012 | 13.06 | 13.23 | 13.00 | 13.10 | 43,650 | -0.04(-0.31%) |
Jul 05, 2012 | 13.09 | 13.37 | 12.98 | 13.14 | 159,886 | +0.05(+0.36%) |
Jul 03, 2012 | 12.99 | 13.16 | 12.94 | 13.09 | 77,090 | +0.06(+0.44%) |
Jul 02, 2012 | 12.88 | 13.04 | 12.74 | 13.03 | 66,624 | +0.18(+1.40%) |
Jun 29, 2012 | 12.83 | 12.88 | 12.71 | 12.85 | 107,226 | +0.17(+1.37%) |
Jun 28, 2012 | 12.51 | 12.69 | 12.48 | 12.68 | 55,371 | +0.07(+0.55%) |
Jun 27, 2012 | 12.41 | 12.69 | 12.27 | 12.61 | 127,066 | +0.23(+1.83%) |
Jun 26, 2012 | 12.41 | 12.43 | 12.21 | 12.38 | 108,455 | +0.01(+0.05%) |
Jun 25, 2012 | 12.31 | 12.41 | 12.29 | 12.38 | 55,491 | -0.04(-0.32%) |
Jun 22, 2012 | 12.26 | 12.55 | 12.17 | 12.42 | 188,197 | +0.18(+1.44%) |
Jun 21, 2012 | 12.43 | 12.43 | 12.17 | 12.24 | 159,108 | -0.20(-1.60%) |
Jun 20, 2012 | 12.56 | 12.62 | 12.43 | 12.44 | 79,940 | -0.09(-0.73%) |
Jun 19, 2012 | 12.51 | 12.59 | 12.47 | 12.53 | 87,927 | +0.02(+0.18%) |
Jun 18, 2012 | 12.41 | 12.56 | 12.41 | 12.51 | 98,523 | +0.02(+0.18%) |
Jun 15, 2012 | 12.54 | 12.54 | 12.30 | 12.49 | 127,872 | -0.03(-0.23%) |
Jun 14, 2012 | 12.28 | 12.53 | 12.28 | 12.51 | 61,234 | +0.23(+1.86%) |
Jun 13, 2012 | 12.29 | 12.40 | 12.15 | 12.29 | 79,947 | -0.01(-0.09%) |
Jun 12, 2012 | 12.52 | 12.52 | 12.24 | 12.30 | 120,905 | -0.15(-1.19%) |
Jun 11, 2012 | 12.47 | 12.49 | 12.39 | 12.45 | 120,742 | -0.02(-0.14%) |
Jun 08, 2012 | 12.35 | 12.53 | 12.34 | 12.46 | 86,973 | +0.07(+0.55%) |
Jun 07, 2012 | 12.46 | 12.50 | 12.36 | 12.39 | 109,732 | +0.01(+0.05%) |
Jun 06, 2012 | 12.18 | 12.39 | 12.04 | 12.39 | 103,023 | +0.26(+2.16%) |
Jun 05, 2012 | 12.02 | 12.13 | 11.94 | 12.13 | 72,685 | +0.09(+0.71%) |
Jun 04, 2012 | 12.00 | 12.06 | 11.80 | 12.04 | 128,093 | +0.07(+0.57%) |
Jun 01, 2012 | 11.80 | 12.00 | 11.79 | 11.97 | 123,960 | +0.05(+0.38%) |
May 31, 2012 | 11.82 | 12.02 | 11.75 | 11.93 | 293,060 | +0.14(+1.21%) |
May 30, 2012 | 11.78 | 12.53 | 11.78 | 11.78 | 81,855 | -0.09(-0.72%) |
May 29, 2012 | 12.01 | 12.05 | 11.78 | 11.87 | 85,219 | -0.10(-0.86%) |
May 25, 2012 | 11.87 | 12.01 | 11.82 | 11.97 | 70,196 | +0.08(+0.67%) |
May 24, 2012 | 11.87 | 11.91 | 11.79 | 11.89 | 64,261 | +0.04(+0.34%) |
May 23, 2012 | 11.91 | 11.91 | 11.78 | 11.85 | 86,236 | -0.15(-1.23%) |
May 22, 2012 | 12.23 | 12.30 | 11.88 | 12.00 | 105,516 | -0.23(-1.91%) |
May 21, 2012 | 12.25 | 12.29 | 12.13 | 12.24 | 65,203 | +0.01(+0.09%) |
May 18, 2012 | 12.42 | 12.45 | 12.20 | 12.22 | 115,270 | -0.21(-1.65%) |
May 17, 2012 | 12.55 | 12.65 | 12.43 | 12.43 | 92,994 | -0.14(-1.13%) |
May 16, 2012 | 12.70 | 12.71 | 12.55 | 12.57 | 96,583 | -0.12(-0.94%) |
May 15, 2012 | 12.55 | 12.71 | 12.54 | 12.69 | 74,781 | +0.14(+1.09%) |
May 14, 2012 | 12.65 | 12.69 | 12.54 | 12.55 | 34,389 | -0.19(-1.52%) |
May 11, 2012 | 12.75 | 12.85 | 12.69 | 12.75 | 93,087 | -0.03(-0.27%) |
May 10, 2012 | 12.74 | 12.94 | 12.69 | 12.78 | 82,181 | +0.10(+0.76%) |
May 09, 2012 | 12.69 | 12.75 | 12.68 | 12.69 | 57,445 | -0.02(-0.18%) |
May 08, 2012 | 12.66 | 12.84 | 12.66 | 12.71 | 67,734 | +0.04(+0.31%) |
May 07, 2012 | 12.65 | 12.80 | 12.59 | 12.67 | 81,839 | -0.03(-0.27%) |
May 04, 2012 | 12.58 | 12.71 | 12.47 | 12.70 | 137,434 | +0.05(+0.41%) |
May 03, 2012 | 12.65 | 12.68 | 12.54 | 12.65 | 88,357 | +0.03(+0.23%) |
May 02, 2012 | 12.62 | 12.67 | 12.49 | 12.62 | 53,271 | -0.05(-0.36%) |
May 01, 2012 | 12.96 | 12.99 | 12.65 | 12.67 | 172,678 | -0.33(-2.54%) |
Apr 30, 2012 | 13.14 | 13.14 | 13.00 | 13.00 | 82,567 | -0.12(-0.91%) |
Apr 27, 2012 | 13.00 | 13.17 | 12.91 | 13.12 | 85,636 | +0.11(+0.88%) |
Apr 26, 2012 | 12.83 | 13.03 | 12.65 | 13.00 | 70,645 | +0.20(+1.56%) |
Apr 25, 2012 | 12.91 | 12.91 | 12.74 | 12.81 | 86,385 | +0.03(+0.27%) |
Apr 24, 2012 | 12.59 | 12.86 | 12.54 | 12.77 | 56,808 | +0.17(+1.31%) |
Apr 23, 2012 | 12.53 | 12.64 | 12.50 | 12.61 | 114,861 | -0.06(-0.49%) |
Apr 20, 2012 | 12.50 | 12.70 | 12.47 | 12.67 | 115,636 | +0.20(+1.60%) |
Apr 19, 2012 | 12.59 | 12.65 | 12.46 | 12.47 | 114,710 | -0.13(-1.00%) |
Apr 18, 2012 | 12.55 | 12.70 | 12.55 | 12.59 | 144,910 | -0.02(-0.14%) |
Apr 17, 2012 | 12.70 | 12.78 | 12.57 | 12.61 | 117,751 | -0.03(-0.27%) |
Apr 16, 2012 | 12.63 | 12.75 | 12.58 | 12.65 | 86,513 | +0.03(+0.27%) |
Apr 13, 2012 | 12.66 | 12.72 | 12.49 | 12.61 | 91,068 | -0.06(-0.49%) |
Apr 12, 2012 | 12.69 | 12.83 | 12.65 | 12.67 | 157,814 | -0.02(-0.13%) |
Apr 11, 2012 | 12.70 | 12.78 | 12.59 | 12.69 | 104,072 | +0.07(+0.54%) |
Apr 10, 2012 | 12.81 | 12.81 | 12.58 | 12.62 | 152,211 | -0.16(-1.25%) |
Apr 09, 2012 | 12.71 | 12.87 | 12.67 | 12.78 | 107,596 | -0.10(-0.75%) |
Apr 05, 2012 | 12.81 | 12.89 | 12.74 | 12.88 | 97,299 | +0.02(+0.13%) |
Apr 04, 2012 | 12.65 | 12.96 | 12.54 | 12.86 | 156,410 | +0.07(+0.53%) |
Apr 03, 2012 | 12.95 | 12.95 | 12.70 | 12.79 | 151,666 | -0.19(-1.45%) |
Apr 02, 2012 | 12.87 | 13.01 | 12.55 | 12.98 | 194,666 | +0.11(+0.84%) |
Mar 30, 2012 | 12.79 | 12.89 | 12.62 | 12.87 | 138,408 | +0.10(+0.76%) |
Mar 29, 2012 | 12.74 | 12.86 | 12.58 | 12.78 | 154,379 | -0.09(-0.66%) |
Mar 28, 2012 | 12.83 | 13.07 | 12.24 | 12.86 | 298,472 | -0.02(-0.13%) |
Mar 27, 2012 | 12.95 | 12.97 | 12.80 | 12.88 | 282,801 | -0.02(-0.17%) |
Mar 26, 2012 | 12.86 | 13.13 | 12.86 | 12.90 | 244,459 | +0.02(+0.13%) |
Mar 23, 2012 | 12.95 | 12.96 | 12.86 | 12.89 | 217,614 | -0.01(-0.04%) |
Mar 22, 2012 | 12.96 | 13.05 | 12.89 | 12.89 | 160,760 | -0.09(-0.69%) |
Mar 21, 2012 | 13.03 | 13.10 | 12.97 | 12.98 | 94,727 | -0.01(-0.04%) |
Mar 20, 2012 | 13.02 | 13.08 | 12.99 | 12.99 | 72,494 | -0.07(-0.56%) |
Mar 19, 2012 | 13.01 | 13.15 | 12.97 | 13.06 | 101,858 | +0.08(+0.65%) |
Mar 16, 2012 | 13.08 | 13.08 | 12.97 | 12.97 | 155,171 | -0.07(-0.52%) |
Mar 15, 2012 | 13.21 | 13.21 | 12.97 | 13.04 | 114,114 | -0.12(-0.89%) |
Mar 14, 2012 | 13.26 | 13.26 | 13.11 | 13.16 | 77,739 | -0.10(-0.72%) |
Mar 13, 2012 | 13.24 | 13.45 | 13.18 | 13.25 | 206,947 | +0.06(+0.42%) |
Mar 12, 2012 | 13.25 | 13.30 | 13.15 | 13.20 | 80,912 | +0.02(+0.13%) |
Mar 09, 2012 | 13.23 | 13.39 | 13.08 | 13.18 | 106,392 | +0.01(+0.04%) |
Mar 08, 2012 | 13.19 | 13.23 | 13.00 | 13.18 | 102,511 | +0.01(+0.09%) |
Mar 07, 2012 | 13.25 | 13.31 | 13.03 | 13.17 | 133,536 | +0.01(+0.09%) |
Mar 06, 2012 | 13.23 | 13.34 | 13.08 | 13.15 | 88,863 | -0.13(-0.97%) |
Mar 05, 2012 | 13.17 | 13.37 | 13.14 | 13.28 | 100,280 | +0.11(+0.85%) |
Mar 02, 2012 | 13.59 | 13.67 | 13.14 | 13.17 | 132,530 | -0.38(-2.77%) |