Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.83 | 10.84 | 10.65 | 10.74 | 61,542 | -0.03(-0.29%) |
May 30, 2013 | 10.80 | 10.97 | 10.77 | 10.77 | 77,375 | -0.03(-0.23%) |
May 29, 2013 | 11.01 | 11.09 | 10.79 | 10.80 | 84,557 | -0.24(-2.17%) |
May 28, 2013 | 11.14 | 11.19 | 11.04 | 11.04 | 41,744 | -0.10(-0.85%) |
May 24, 2013 | 11.19 | 11.19 | 11.13 | 11.13 | 48,315 | -0.07(-0.67%) |
May 23, 2013 | 11.06 | 11.21 | 11.06 | 11.21 | 43,411 | +0.13(+1.14%) |
May 22, 2013 | 11.15 | 11.15 | 11.07 | 11.08 | 38,685 | -0.03(-0.23%) |
May 21, 2013 | 11.15 | 11.17 | 11.09 | 11.11 | 46,846 | -0.08(-0.68%) |
May 20, 2013 | 11.14 | 11.21 | 11.14 | 11.18 | 38,241 | +0.05(+0.45%) |
May 17, 2013 | 11.12 | 11.14 | 11.10 | 11.13 | 48,450 | +0.06(+0.51%) |
May 16, 2013 | 11.02 | 11.14 | 11.01 | 11.07 | 53,677 | +0.09(+0.80%) |
May 15, 2013 | 11.00 | 11.03 | 10.98 | 10.99 | 44,327 | -0.06(-0.57%) |
May 13, 2013 | 11.09 | 11.18 | 11.01 | 11.05 | 62,645 | -0.15(-1.35%) |
May 10, 2013 | 11.23 | 11.25 | 11.14 | 11.20 | 19,551 | -0.03(-0.22%) |
May 09, 2013 | 11.14 | 11.23 | 11.14 | 11.23 | 33,293 | +0.07(+0.62%) |
May 08, 2013 | 11.24 | 11.24 | 11.16 | 11.16 | 44,468 | -0.11(-1.01%) |
May 07, 2013 | 11.16 | 11.27 | 11.16 | 11.27 | 34,847 | +0.09(+0.79%) |
May 06, 2013 | 11.15 | 11.21 | 11.14 | 11.18 | 30,750 | +0.04(+0.34%) |
May 03, 2013 | 11.05 | 11.14 | 11.05 | 11.14 | 40,433 | +0.05(+0.45%) |
May 02, 2013 | 11.13 | 11.13 | 11.06 | 11.09 | 31,490 | +0.01(+0.11%) |
May 01, 2013 | 11.11 | 11.14 | 11.08 | 11.08 | 44,602 | +0.02(+0.17%) |
Apr 30, 2013 | 11.07 | 11.11 | 10.99 | 11.06 | 51,382 | +0.06(+0.51%) |
Apr 29, 2013 | 10.96 | 11.05 | 10.96 | 11.01 | 27,915 | +0.03(+0.29%) |
Apr 26, 2013 | 10.99 | 11.06 | 10.97 | 10.97 | 25,071 | -0.04(-0.34%) |
Apr 25, 2013 | 11.02 | 11.02 | 10.98 | 11.01 | 23,918 | +0.04(+0.34%) |
Apr 24, 2013 | 11.03 | 11.04 | 10.88 | 10.97 | 46,417 | -0.10(-0.91%) |
Apr 23, 2013 | 11.01 | 11.07 | 11.01 | 11.07 | 38,041 | +0.08(+0.74%) |
Apr 22, 2013 | 10.94 | 10.99 | 10.89 | 10.99 | 39,027 | +0.07(+0.63%) |
Apr 19, 2013 | 10.87 | 10.93 | 10.87 | 10.92 | 23,514 | +0.06(+0.52%) |
Apr 18, 2013 | 10.93 | 11.01 | 10.85 | 10.87 | 42,170 | -0.09(-0.86%) |
Apr 17, 2013 | 10.96 | 10.98 | 10.93 | 10.96 | 30,523 | +0.07(+0.64%) |
Apr 16, 2013 | 10.99 | 11.05 | 10.89 | 10.89 | 62,257 | -0.10(-0.92%) |
Apr 15, 2013 | 11.04 | 11.06 | 10.99 | 10.99 | 31,970 | -0.04(-0.34%) |
Apr 12, 2013 | 11.04 | 11.06 | 11.00 | 11.03 | 45,432 | +0.01(+0.06%) |
Apr 11, 2013 | 11.06 | 11.06 | 10.99 | 11.02 | 31,116 | -0.03(-0.23%) |
Apr 10, 2013 | 10.92 | 11.07 | 10.92 | 11.05 | 46,557 | +0.08(+0.75%) |
Apr 09, 2013 | 11.01 | 11.01 | 10.94 | 10.97 | 26,432 | +0.01(+0.12%) |
Apr 08, 2013 | 11.02 | 11.03 | 10.92 | 10.96 | 35,248 | -0.06(-0.57%) |
Apr 05, 2013 | 11.02 | 11.09 | 10.99 | 11.02 | 34,599 | +0.03(+0.23%) |
Apr 04, 2013 | 11.07 | 11.07 | 10.90 | 10.99 | 70,575 | -0.03(-0.29%) |
Apr 03, 2013 | 10.96 | 11.08 | 10.89 | 11.02 | 87,200 | +0.09(+0.81%) |
Apr 02, 2013 | 10.93 | 10.98 | 10.87 | 10.94 | 47,064 | +0.01(+0.10%) |
Apr 01, 2013 | 10.94 | 10.99 | 10.89 | 10.93 | 59,706 | +0.02(+0.19%) |
Mar 28, 2013 | 10.88 | 10.93 | 10.84 | 10.90 | 26,173 | +0.08(+0.70%) |
Mar 27, 2013 | 10.87 | 10.88 | 10.82 | 10.83 | 30,329 | +0.00(+0.00%) |
Mar 26, 2013 | 10.85 | 10.89 | 10.79 | 10.83 | 52,551 | -0.03(-0.23%) |
Mar 25, 2013 | 10.85 | 10.87 | 10.75 | 10.85 | 43,619 | +0.00(+0.00%) |
Mar 22, 2013 | 10.79 | 10.85 | 10.75 | 10.85 | 42,132 | +0.06(+0.53%) |
Mar 21, 2013 | 10.89 | 10.97 | 10.80 | 10.80 | 75,786 | -0.12(-1.10%) |
Mar 20, 2013 | 10.80 | 10.92 | 10.80 | 10.92 | 66,118 | +0.09(+0.87%) |
Mar 19, 2013 | 10.85 | 10.89 | 10.76 | 10.82 | 40,825 | -0.03(-0.29%) |
Mar 18, 2013 | 10.48 | 10.86 | 10.48 | 10.85 | 84,133 | +0.31(+2.99%) |
Mar 15, 2013 | 10.75 | 10.77 | 10.53 | 10.54 | 146,097 | -0.13(-1.24%) |
Mar 14, 2013 | 10.84 | 10.87 | 10.54 | 10.67 | 151,614 | -0.23(-2.08%) |
Mar 13, 2013 | 10.99 | 10.99 | 10.83 | 10.90 | 28,125 | -0.08(-0.69%) |
Mar 12, 2013 | 11.06 | 11.12 | 10.97 | 10.97 | 50,766 | -0.11(-0.97%) |
Mar 11, 2013 | 11.26 | 11.26 | 11.02 | 11.08 | 35,881 | -0.14(-1.23%) |
Mar 08, 2013 | 11.23 | 11.27 | 11.02 | 11.22 | 103,931 | -0.12(-1.09%) |
Mar 07, 2013 | 11.39 | 11.39 | 11.30 | 11.34 | 21,541 | -0.05(-0.47%) |
Mar 06, 2013 | 11.31 | 11.40 | 11.31 | 11.40 | 22,999 | +0.06(+0.50%) |
Mar 05, 2013 | 11.35 | 11.35 | 11.32 | 11.34 | 21,526 | +0.03(+0.22%) |
Mar 04, 2013 | 11.38 | 11.38 | 11.31 | 11.31 | 19,291 | -0.05(-0.44%) |
Mar 01, 2013 | 11.35 | 11.36 | 11.33 | 11.36 | 24,116 | +0.04(+0.39%) |
Feb 28, 2013 | 11.35 | 11.35 | 11.30 | 11.32 | 11,472 | -0.03(-0.22%) |
Feb 27, 2013 | 11.28 | 11.35 | 11.28 | 11.35 | 18,891 | +0.04(+0.33%) |
Feb 26, 2013 | 11.33 | 11.33 | 11.28 | 11.31 | 30,979 | +0.02(+0.17%) |
Feb 22, 2013 | 11.30 | 11.35 | 11.28 | 11.29 | 22,480 | -0.02(-0.17%) |
Feb 21, 2013 | 11.31 | 11.35 | 11.27 | 11.31 | 25,984 | -0.02(-0.17%) |
Feb 20, 2013 | 11.23 | 11.33 | 11.23 | 11.33 | 28,431 | +0.06(+0.50%) |
Feb 19, 2013 | 11.23 | 11.27 | 11.19 | 11.27 | 18,084 | +0.04(+0.39%) |
Feb 15, 2013 | 11.19 | 11.23 | 11.16 | 11.23 | 23,500 | +0.03(+0.28%) |
Feb 14, 2013 | 11.27 | 11.28 | 11.18 | 11.19 | 36,557 | -0.11(-0.95%) |
Feb 13, 2013 | 11.30 | 11.35 | 11.28 | 11.30 | 27,189 | -0.04(-0.39%) |
Feb 12, 2013 | 11.34 | 11.35 | 11.31 | 11.35 | 25,026 | -0.01(-0.05%) |
Feb 11, 2013 | 11.38 | 11.38 | 11.33 | 11.35 | 34,445 | +0.03(+0.24%) |
Feb 08, 2013 | 11.35 | 11.38 | 11.32 | 11.32 | 20,419 | -0.05(-0.41%) |
Feb 07, 2013 | 11.33 | 11.37 | 11.33 | 11.37 | 45,822 | +0.04(+0.33%) |
Feb 06, 2013 | 11.33 | 11.35 | 11.32 | 11.33 | 45,353 | +0.01(+0.06%) |
Feb 04, 2013 | 11.34 | 11.35 | 11.28 | 11.33 | 46,277 | +0.03(+0.28%) |
Feb 01, 2013 | 11.39 | 11.40 | 11.29 | 11.30 | 35,325 | -0.06(-0.55%) |
Jan 31, 2013 | 11.38 | 11.39 | 11.30 | 11.36 | 56,700 | -0.06(-0.55%) |
Jan 30, 2013 | 11.36 | 11.42 | 11.35 | 11.42 | 38,441 | +0.09(+0.78%) |
Jan 29, 2013 | 11.38 | 11.43 | 11.31 | 11.33 | 70,940 | -0.02(-0.17%) |
Jan 28, 2013 | 11.46 | 11.46 | 11.35 | 11.35 | 44,894 | -0.09(-0.83%) |
Jan 25, 2013 | 11.55 | 11.55 | 11.40 | 11.45 | 65,820 | -0.09(-0.76%) |
Jan 24, 2013 | 11.45 | 11.53 | 11.45 | 11.53 | 44,013 | +0.03(+0.27%) |
Jan 23, 2013 | 11.52 | 11.52 | 11.45 | 11.50 | 66,017 | +0.02(+0.16%) |
Jan 22, 2013 | 11.51 | 11.54 | 11.45 | 11.48 | 54,957 | +0.01(+0.05%) |
Jan 18, 2013 | 11.45 | 11.50 | 11.40 | 11.48 | 55,590 | +0.06(+0.55%) |
Jan 17, 2013 | 11.41 | 11.45 | 11.38 | 11.41 | 82,022 | +0.06(+0.55%) |
Jan 16, 2013 | 11.28 | 11.35 | 11.22 | 11.35 | 58,215 | +0.07(+0.61%) |
Jan 15, 2013 | 11.43 | 11.40 | 11.22 | 11.28 | 62,060 | -0.12(-1.05%) |
Jan 14, 2013 | 11.56 | 11.56 | 11.40 | 11.40 | 52,168 | -0.10(-0.88%) |
Jan 11, 2013 | 11.50 | 11.54 | 11.44 | 11.50 | 32,775 | +0.01(+0.05%) |
Jan 10, 2013 | 11.47 | 11.54 | 11.39 | 11.50 | 44,549 | +0.08(+0.66%) |
Jan 09, 2013 | 11.48 | 11.49 | 11.41 | 11.42 | 53,204 | -0.01(-0.06%) |
Jan 08, 2013 | 11.53 | 11.55 | 11.38 | 11.43 | 63,390 | -0.09(-0.77%) |
Jan 07, 2013 | 11.57 | 11.57 | 11.43 | 11.52 | 40,545 | +0.00(+0.00%) |
Jan 04, 2013 | 11.44 | 11.52 | 11.44 | 11.52 | 22,245 | +0.12(+1.05%) |
Jan 03, 2013 | 11.53 | 11.53 | 11.33 | 11.40 | 61,452 | -0.05(-0.44%) |
Jan 02, 2013 | 11.30 | 11.46 | 11.10 | 11.45 | 33,501 | +0.35(+3.12%) |
Dec 31, 2012 | 11.16 | 11.21 | 10.96 | 11.10 | 48,215 | +0.04(+0.40%) |
Dec 28, 2012 | 11.05 | 11.18 | 10.96 | 11.06 | 74,327 | -0.03(-0.29%) |
Dec 27, 2012 | 11.15 | 11.18 | 11.05 | 11.09 | 75,693 | -0.09(-0.84%) |
Dec 26, 2012 | 11.28 | 11.35 | 11.18 | 11.18 | 59,403 | -0.18(-1.55%) |
Dec 24, 2012 | 11.45 | 11.45 | 11.26 | 11.36 | 25,129 | -0.03(-0.28%) |
Dec 21, 2012 | 11.55 | 11.57 | 11.35 | 11.39 | 84,690 | -0.16(-1.36%) |
Dec 20, 2012 | 11.49 | 11.55 | 11.45 | 11.55 | 22,175 | +0.11(+0.99%) |
Dec 19, 2012 | 11.26 | 11.45 | 11.25 | 11.43 | 37,165 | +0.20(+1.74%) |
Dec 18, 2012 | 11.26 | 11.26 | 11.01 | 11.24 | 94,725 | -0.03(-0.22%) |
Dec 17, 2012 | 11.50 | 11.50 | 11.19 | 11.26 | 66,072 | -0.28(-2.40%) |
Dec 14, 2012 | 11.57 | 11.57 | 11.40 | 11.54 | 53,479 | +0.02(+0.16%) |
Dec 13, 2012 | 11.57 | 11.58 | 11.34 | 11.52 | 72,151 | +0.06(+0.55%) |
Dec 12, 2012 | 11.76 | 11.86 | 11.42 | 11.46 | 122,504 | -0.35(-2.94%) |
Dec 11, 2012 | 11.88 | 11.89 | 11.70 | 11.81 | 33,322 | -0.01(-0.05%) |
Dec 10, 2012 | 11.86 | 11.98 | 11.77 | 11.81 | 68,691 | +0.02(+0.16%) |
Dec 07, 2012 | 11.96 | 11.96 | 11.79 | 11.79 | 32,477 | -0.17(-1.42%) |
Dec 06, 2012 | 11.90 | 11.98 | 11.79 | 11.96 | 60,998 | +0.10(+0.85%) |
Dec 05, 2012 | 11.97 | 11.98 | 11.79 | 11.86 | 43,992 | -0.04(-0.32%) |
Dec 04, 2012 | 11.90 | 11.95 | 11.85 | 11.90 | 38,128 | -0.19(-1.56%) |
Nov 30, 2012 | 12.05 | 12.19 | 11.97 | 12.09 | 54,338 | +0.01(+0.10%) |
Nov 29, 2012 | 12.01 | 12.08 | 11.96 | 12.08 | 47,604 | +0.07(+0.58%) |
Nov 28, 2012 | 12.01 | 12.01 | 11.84 | 12.01 | 66,642 | +0.01(+0.05%) |
Nov 27, 2012 | 12.03 | 12.15 | 11.90 | 12.00 | 56,959 | -0.12(-0.99%) |
Nov 26, 2012 | 12.01 | 12.12 | 11.82 | 12.12 | 55,180 | +0.12(+1.00%) |
Nov 23, 2012 | 12.01 | 12.01 | 11.98 | 12.00 | 22,585 | +0.05(+0.42%) |
Nov 21, 2012 | 12.01 | 12.01 | 11.89 | 11.95 | 30,927 | -0.02(-0.16%) |
Nov 20, 2012 | 11.77 | 12.01 | 11.71 | 11.97 | 66,790 | +0.22(+1.88%) |
Nov 19, 2012 | 11.61 | 11.81 | 11.61 | 11.75 | 75,265 | +0.18(+1.58%) |
Nov 16, 2012 | 11.52 | 11.57 | 11.43 | 11.57 | 50,437 | +0.27(+2.40%) |
Nov 15, 2012 | 11.58 | 11.59 | 11.27 | 11.30 | 58,955 | -0.23(-2.02%) |
Nov 14, 2012 | 11.48 | 11.60 | 11.48 | 11.53 | 40,996 | +0.02(+0.16%) |
Nov 13, 2012 | 11.69 | 11.69 | 11.50 | 11.51 | 73,147 | -0.13(-1.15%) |
Nov 12, 2012 | 11.62 | 11.82 | 11.60 | 11.64 | 38,481 | +0.01(+0.12%) |
Nov 09, 2012 | 11.64 | 11.77 | 11.55 | 11.63 | 48,909 | -0.04(-0.38%) |
Nov 08, 2012 | 11.61 | 11.68 | 11.59 | 11.67 | 53,760 | +0.06(+0.54%) |
Nov 07, 2012 | 11.55 | 11.64 | 11.55 | 11.61 | 36,184 | +0.08(+0.66%) |
Nov 06, 2012 | 11.74 | 11.74 | 11.50 | 11.53 | 68,390 | -0.13(-1.08%) |
Nov 05, 2012 | 11.75 | 11.79 | 11.65 | 11.66 | 42,205 | +0.01(+0.11%) |
Nov 02, 2012 | 11.89 | 11.89 | 11.64 | 11.65 | 39,629 | -0.17(-1.44%) |
Nov 01, 2012 | 11.70 | 11.92 | 11.70 | 11.82 | 47,829 | +0.07(+0.59%) |
Oct 31, 2012 | 11.74 | 11.91 | 11.67 | 11.75 | 49,614 | -0.03(-0.27%) |
Oct 26, 2012 | 11.65 | 11.78 | 11.78 | 11.78 | 36,371 | +0.18(+1.57%) |
Oct 25, 2012 | 11.72 | 11.75 | 11.60 | 11.60 | 48,204 | -0.08(-0.70%) |
Oct 24, 2012 | 11.69 | 11.72 | 11.63 | 11.68 | 38,163 | +0.04(+0.38%) |
Oct 23, 2012 | 11.63 | 11.65 | 11.50 | 11.64 | 42,445 | +0.13(+1.09%) |
Oct 19, 2012 | 11.58 | 11.58 | 11.51 | 11.51 | 19,839 | -0.05(-0.44%) |
Oct 18, 2012 | 11.50 | 11.58 | 11.42 | 11.56 | 26,074 | +0.10(+0.88%) |
Oct 17, 2012 | 11.38 | 11.53 | 11.36 | 11.46 | 67,611 | +0.11(+0.94%) |
Oct 16, 2012 | 11.45 | 11.46 | 11.32 | 11.35 | 65,599 | -0.09(-0.77%) |
Oct 15, 2012 | 11.47 | 11.51 | 11.44 | 11.44 | 12,595 | -0.03(-0.22%) |
Oct 12, 2012 | 11.53 | 11.55 | 11.46 | 11.47 | 18,306 | -0.07(-0.60%) |
Oct 11, 2012 | 11.55 | 11.58 | 11.53 | 11.53 | 23,195 | -0.09(-0.76%) |
Oct 10, 2012 | 11.61 | 11.63 | 11.54 | 11.62 | 31,861 | +0.01(+0.05%) |
Oct 09, 2012 | 11.81 | 11.81 | 11.61 | 11.62 | 24,890 | -0.11(-0.97%) |
Oct 08, 2012 | 11.76 | 11.76 | 11.67 | 11.73 | 22,417 | +0.03(+0.27%) |
Oct 05, 2012 | 11.47 | 11.86 | 11.47 | 11.70 | 54,760 | +0.18(+1.59%) |
Oct 04, 2012 | 11.59 | 11.59 | 11.51 | 11.52 | 20,031 | -0.09(-0.76%) |
Oct 03, 2012 | 11.49 | 11.61 | 11.47 | 11.60 | 40,350 | +0.10(+0.88%) |
Oct 02, 2012 | 11.68 | 11.70 | 11.48 | 11.50 | 21,719 | -0.12(-1.03%) |
Oct 01, 2012 | 11.65 | 11.70 | 11.62 | 11.62 | 37,445 | +0.00(+0.00%) |
Sep 28, 2012 | 11.72 | 11.72 | 11.62 | 11.62 | 36,446 | -0.03(-0.22%) |
Sep 27, 2012 | 11.57 | 11.65 | 11.57 | 11.65 | 13,260 | +0.01(+0.11%) |
Sep 26, 2012 | 11.56 | 11.67 | 11.50 | 11.64 | 74,582 | +0.11(+0.98%) |
Sep 25, 2012 | 11.52 | 11.56 | 11.47 | 11.52 | 38,927 | +0.01(+0.05%) |
Sep 24, 2012 | 11.55 | 11.59 | 11.52 | 11.52 | 21,894 | -0.04(-0.33%) |
Sep 21, 2012 | 11.67 | 11.67 | 11.47 | 11.55 | 59,003 | -0.08(-0.70%) |
Sep 20, 2012 | 11.55 | 11.64 | 11.49 | 11.64 | 71,622 | +0.15(+1.32%) |
Sep 19, 2012 | 11.44 | 11.62 | 11.43 | 11.48 | 58,315 | +0.03(+0.22%) |
Sep 18, 2012 | 11.35 | 11.46 | 11.33 | 11.46 | 30,887 | +0.15(+1.34%) |
Sep 17, 2012 | 11.38 | 11.38 | 11.31 | 11.31 | 8,027 | -0.08(-0.66%) |
Sep 14, 2012 | 11.43 | 11.44 | 11.33 | 11.38 | 23,449 | -0.05(-0.44%) |
Sep 13, 2012 | 11.41 | 11.43 | 11.31 | 11.43 | 60,431 | +0.03(+0.22%) |
Sep 12, 2012 | 11.39 | 11.41 | 11.33 | 11.41 | 20,639 | +0.02(+0.17%) |
Sep 11, 2012 | 11.28 | 11.39 | 11.28 | 11.39 | 33,344 | +0.08(+0.72%) |
Sep 10, 2012 | 11.38 | 11.39 | 11.29 | 11.31 | 39,537 | -0.06(-0.55%) |
Sep 07, 2012 | 11.32 | 11.38 | 11.31 | 11.37 | 24,767 | +0.05(+0.44%) |
Sep 06, 2012 | 11.35 | 11.40 | 11.31 | 11.32 | 53,094 | -0.02(-0.16%) |
Sep 05, 2012 | 11.33 | 11.36 | 11.27 | 11.34 | 29,191 | +0.07(+0.66%) |
Sep 04, 2012 | 11.28 | 11.32 | 11.13 | 11.26 | 37,931 | +0.03(+0.22%) |
Aug 31, 2012 | 11.18 | 11.24 | 11.11 | 11.24 | 24,256 | +0.10(+0.90%) |
Aug 30, 2012 | 11.09 | 11.15 | 11.07 | 11.14 | 23,651 | +0.05(+0.45%) |
Aug 29, 2012 | 11.13 | 11.14 | 11.04 | 11.09 | 58,280 | -0.12(-1.07%) |
Aug 27, 2012 | 11.20 | 11.21 | 11.10 | 11.21 | 32,944 | +0.04(+0.34%) |
Aug 24, 2012 | 11.16 | 11.18 | 11.12 | 11.17 | 22,884 | +0.04(+0.34%) |
Aug 23, 2012 | 11.11 | 11.14 | 11.06 | 11.13 | 43,752 | +0.09(+0.86%) |
Aug 22, 2012 | 11.17 | 11.17 | 10.99 | 11.04 | 47,373 | -0.09(-0.79%) |
Aug 21, 2012 | 11.34 | 11.34 | 11.13 | 11.13 | 29,683 | -0.18(-1.56%) |
Aug 20, 2012 | 11.30 | 11.33 | 11.28 | 11.30 | 30,320 | +0.05(+0.45%) |
Aug 17, 2012 | 11.30 | 11.30 | 11.23 | 11.25 | 31,070 | +0.03(+0.22%) |
Aug 16, 2012 | 11.30 | 11.31 | 11.23 | 11.23 | 23,914 | +0.00(+0.00%) |
Aug 15, 2012 | 11.21 | 11.28 | 11.21 | 11.23 | 15,930 | +0.01(+0.12%) |
Aug 14, 2012 | 11.27 | 11.36 | 11.21 | 11.21 | 54,046 | -0.02(-0.18%) |
Aug 13, 2012 | 11.31 | 11.45 | 11.20 | 11.23 | 41,432 | -0.17(-1.49%) |
Aug 10, 2012 | 11.60 | 11.65 | 11.40 | 11.40 | 44,224 | -0.20(-1.68%) |
Aug 09, 2012 | 11.60 | 11.65 | 11.49 | 11.60 | 26,078 | +0.06(+0.55%) |
Aug 08, 2012 | 11.55 | 11.61 | 11.43 | 11.53 | 35,225 | -0.01(-0.11%) |
Aug 07, 2012 | 11.67 | 11.70 | 11.49 | 11.55 | 33,190 | -0.08(-0.65%) |
Aug 06, 2012 | 11.49 | 11.63 | 11.48 | 11.62 | 28,498 | +0.13(+1.15%) |
Aug 03, 2012 | 11.42 | 11.57 | 11.42 | 11.49 | 31,754 | +0.08(+0.72%) |
Aug 02, 2012 | 11.40 | 11.41 | 11.35 | 11.41 | 39,154 | +0.04(+0.33%) |
Aug 01, 2012 | 11.28 | 11.40 | 11.28 | 11.37 | 47,850 | +0.04(+0.33%) |
Jul 31, 2012 | 11.30 | 11.40 | 11.26 | 11.33 | 48,644 | +0.08(+0.67%) |
Jul 30, 2012 | 11.28 | 11.28 | 11.19 | 11.26 | 34,224 | -0.01(-0.11%) |
Jul 27, 2012 | 11.43 | 11.43 | 11.19 | 11.27 | 60,270 | -0.11(-1.00%) |
Jul 26, 2012 | 11.39 | 11.43 | 11.32 | 11.38 | 28,751 | +0.00(+0.00%) |
Jul 25, 2012 | 11.16 | 11.38 | 11.16 | 11.38 | 42,316 | +0.18(+1.57%) |
Jul 24, 2012 | 11.21 | 11.23 | 11.13 | 11.21 | 30,086 | +0.00(+0.00%) |
Jul 23, 2012 | 11.21 | 11.30 | 11.19 | 11.21 | 41,179 | +0.02(+0.17%) |
Jul 20, 2012 | 11.22 | 11.24 | 11.15 | 11.19 | 16,961 | +0.03(+0.28%) |
Jul 19, 2012 | 11.21 | 11.24 | 11.16 | 11.16 | 34,216 | -0.07(-0.59%) |
Jul 18, 2012 | 11.30 | 11.30 | 11.19 | 11.22 | 35,709 | -0.05(-0.42%) |
Jul 17, 2012 | 11.23 | 11.46 | 11.23 | 11.27 | 42,956 | +0.09(+0.79%) |
Jul 16, 2012 | 11.18 | 11.20 | 11.11 | 11.18 | 22,134 | +0.05(+0.45%) |
Jul 13, 2012 | 11.09 | 11.14 | 11.05 | 11.13 | 12,839 | +0.06(+0.57%) |
Jul 12, 2012 | 11.05 | 11.08 | 11.02 | 11.07 | 23,351 | -0.04(-0.34%) |
Jul 11, 2012 | 11.16 | 11.17 | 11.10 | 11.11 | 34,631 | -0.02(-0.17%) |
Jul 10, 2012 | 11.17 | 11.21 | 11.13 | 11.13 | 32,088 | -0.03(-0.28%) |
Jul 09, 2012 | 11.14 | 11.16 | 11.14 | 11.16 | 33,379 | +0.03(+0.28%) |
Jul 06, 2012 | 11.02 | 11.14 | 11.02 | 11.13 | 30,031 | +0.05(+0.41%) |
Jul 05, 2012 | 11.11 | 11.11 | 11.07 | 11.08 | 15,479 | -0.03(-0.24%) |
Jul 03, 2012 | 11.09 | 11.11 | 11.03 | 11.11 | 17,361 | +0.02(+0.17%) |
Jul 02, 2012 | 11.06 | 11.09 | 11.00 | 11.09 | 46,503 | +0.06(+0.57%) |
Jun 29, 2012 | 10.92 | 11.02 | 10.91 | 11.02 | 33,909 | +0.11(+1.04%) |
Jun 28, 2012 | 10.85 | 10.91 | 10.80 | 10.91 | 45,348 | +0.11(+0.99%) |
Jun 27, 2012 | 10.84 | 10.86 | 10.80 | 10.80 | 104,217 | -0.03(-0.23%) |
Jun 26, 2012 | 10.93 | 10.93 | 10.82 | 10.83 | 80,075 | -0.05(-0.46%) |
Jun 25, 2012 | 11.00 | 11.00 | 10.86 | 10.88 | 61,369 | -0.09(-0.86%) |
Jun 22, 2012 | 11.11 | 11.12 | 10.97 | 10.97 | 81,221 | -0.08(-0.74%) |
Jun 21, 2012 | 10.94 | 11.10 | 10.87 | 11.06 | 85,287 | +0.16(+1.47%) |
Jun 20, 2012 | 11.09 | 11.09 | 10.87 | 10.90 | 108,756 | -0.19(-1.73%) |
Jun 19, 2012 | 10.94 | 11.11 | 10.93 | 11.09 | 78,648 | +0.18(+1.69%) |
Jun 18, 2012 | 10.97 | 10.97 | 10.86 | 10.90 | 60,399 | -0.04(-0.37%) |
Jun 15, 2012 | 11.16 | 11.16 | 10.92 | 10.94 | 54,163 | -0.11(-0.96%) |
Jun 14, 2012 | 11.13 | 11.16 | 11.01 | 11.05 | 55,628 | -0.07(-0.59%) |
Jun 13, 2012 | 11.09 | 11.13 | 11.06 | 11.12 | 27,056 | +0.02(+0.20%) |
Jun 12, 2012 | 11.06 | 11.09 | 11.03 | 11.09 | 30,830 | +0.03(+0.28%) |
Jun 11, 2012 | 11.06 | 11.08 | 11.03 | 11.06 | 26,961 | +0.04(+0.40%) |
Jun 08, 2012 | 10.99 | 11.02 | 10.96 | 11.02 | 24,296 | +0.09(+0.87%) |
Jun 07, 2012 | 11.08 | 11.08 | 10.91 | 10.92 | 68,895 | -0.12(-1.08%) |
Jun 06, 2012 | 11.05 | 11.08 | 11.01 | 11.04 | 32,802 | +0.05(+0.46%) |
Jun 05, 2012 | 11.02 | 11.02 | 10.93 | 10.99 | 64,957 | +0.03(+0.29%) |
Jun 04, 2012 | 11.14 | 11.14 | 10.96 | 10.96 | 34,060 | -0.13(-1.14%) |