Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.38 | 17.38 | 17.26 | 17.31 | 25,350 | -0.18(-1.02%) |
May 30, 2013 | 17.08 | 17.53 | 17.08 | 17.49 | 31,909 | +0.18(+1.03%) |
May 29, 2013 | 17.29 | 17.46 | 17.23 | 17.31 | 42,734 | -0.12(-0.70%) |
May 28, 2013 | 17.69 | 17.69 | 17.29 | 17.43 | 39,442 | +0.01(+0.05%) |
May 24, 2013 | 17.58 | 17.58 | 17.40 | 17.42 | 7,712 | -0.26(-1.47%) |
May 23, 2013 | 17.58 | 17.82 | 17.58 | 17.68 | 29,808 | -0.04(-0.21%) |
May 22, 2013 | 17.80 | 18.10 | 17.64 | 17.72 | 46,112 | -0.15(-0.82%) |
May 21, 2013 | 17.45 | 17.95 | 17.42 | 17.86 | 31,565 | +0.35(+2.02%) |
May 20, 2013 | 17.42 | 17.51 | 17.34 | 17.51 | 4,460 | -0.03(-0.16%) |
May 17, 2013 | 17.44 | 17.54 | 17.16 | 17.54 | 20,245 | +0.02(+0.12%) |
May 16, 2013 | 17.52 | 17.62 | 17.52 | 17.52 | 2,755 | +0.01(+0.07%) |
May 15, 2013 | 17.51 | 17.55 | 17.42 | 17.51 | 10,473 | +0.33(+1.94%) |
May 13, 2013 | 17.30 | 17.40 | 16.93 | 17.17 | 26,455 | -0.26(-1.52%) |
May 10, 2013 | 17.52 | 17.57 | 17.17 | 17.44 | 25,092 | -0.16(-0.92%) |
May 09, 2013 | 17.64 | 17.84 | 17.42 | 17.60 | 49,251 | +0.05(+0.30%) |
May 08, 2013 | 17.58 | 17.68 | 17.53 | 17.55 | 36,173 | -0.06(-0.35%) |
May 07, 2013 | 17.72 | 17.75 | 17.57 | 17.61 | 5,166 | -0.01(-0.07%) |
May 06, 2013 | 17.43 | 17.64 | 17.43 | 17.62 | 24,334 | +0.11(+0.60%) |
May 03, 2013 | 17.87 | 17.75 | 17.47 | 17.51 | 24,270 | -0.21(-1.17%) |
May 02, 2013 | 17.65 | 18.03 | 17.61 | 17.72 | 11,602 | +0.09(+0.48%) |
May 01, 2013 | 17.34 | 17.80 | 17.34 | 17.64 | 15,268 | +0.28(+1.59%) |
Apr 30, 2013 | 17.50 | 17.50 | 17.35 | 17.36 | 10,101 | -0.15(-0.84%) |
Apr 29, 2013 | 17.04 | 17.55 | 17.04 | 17.51 | 27,399 | +0.44(+2.60%) |
Apr 26, 2013 | 17.23 | 17.30 | 17.04 | 17.06 | 42,592 | -0.24(-1.36%) |
Apr 25, 2013 | 17.38 | 17.43 | 17.27 | 17.30 | 20,912 | +0.02(+0.14%) |
Apr 24, 2013 | 17.30 | 17.37 | 17.27 | 17.27 | 4,738 | -0.12(-0.68%) |
Apr 23, 2013 | 17.43 | 17.43 | 17.22 | 17.39 | 8,310 | -0.02(-0.12%) |
Apr 22, 2013 | 17.07 | 17.44 | 17.07 | 17.41 | 20,954 | +0.30(+1.73%) |
Apr 19, 2013 | 17.00 | 17.30 | 17.00 | 17.12 | 12,030 | +0.14(+0.84%) |
Apr 18, 2013 | 16.91 | 17.07 | 16.81 | 16.97 | 12,722 | +0.09(+0.51%) |
Apr 17, 2013 | 17.52 | 17.55 | 16.89 | 16.89 | 15,954 | -0.73(-4.15%) |
Apr 16, 2013 | 17.23 | 17.66 | 17.13 | 17.62 | 11,167 | +0.52(+3.04%) |
Apr 15, 2013 | 17.53 | 17.53 | 17.10 | 17.10 | 10,210 | -0.63(-3.55%) |
Apr 12, 2013 | 17.75 | 17.87 | 17.71 | 17.73 | 11,282 | -0.02(-0.11%) |
Apr 11, 2013 | 17.56 | 17.81 | 17.56 | 17.75 | 7,314 | +0.23(+1.30%) |
Apr 10, 2013 | 17.32 | 17.58 | 17.32 | 17.52 | 8,094 | +0.22(+1.24%) |
Apr 09, 2013 | 17.42 | 17.42 | 17.23 | 17.31 | 13,531 | -0.11(-0.63%) |
Apr 08, 2013 | 17.27 | 17.48 | 17.16 | 17.42 | 32,844 | +0.08(+0.45%) |
Apr 05, 2013 | 17.37 | 17.46 | 17.06 | 17.34 | 13,145 | -0.14(-0.79%) |
Apr 04, 2013 | 17.59 | 17.68 | 17.38 | 17.48 | 13,071 | -0.14(-0.78%) |
Apr 03, 2013 | 17.88 | 17.88 | 17.62 | 17.62 | 3,198 | -0.41(-2.26%) |
Apr 02, 2013 | 17.74 | 18.02 | 17.72 | 18.02 | 33,498 | +0.25(+1.42%) |
Apr 01, 2013 | 17.74 | 17.88 | 17.65 | 17.77 | 34,539 | -0.10(-0.57%) |
Mar 28, 2013 | 17.78 | 17.89 | 17.74 | 17.87 | 22,321 | +0.01(+0.07%) |
Mar 27, 2013 | 17.57 | 17.86 | 17.51 | 17.86 | 18,641 | +0.19(+1.08%) |
Mar 26, 2013 | 17.76 | 17.76 | 17.57 | 17.67 | 12,050 | +0.14(+0.78%) |
Mar 25, 2013 | 17.61 | 17.76 | 17.53 | 17.53 | 14,570 | +0.02(+0.09%) |
Mar 22, 2013 | 17.44 | 17.54 | 17.36 | 17.52 | 7,203 | +0.06(+0.37%) |
Mar 21, 2013 | 17.07 | 17.46 | 17.07 | 17.45 | 16,241 | +0.30(+1.76%) |
Mar 20, 2013 | 17.07 | 17.42 | 17.07 | 17.15 | 8,678 | +0.10(+0.57%) |
Mar 19, 2013 | 17.08 | 17.09 | 16.95 | 17.05 | 10,490 | -0.08(-0.45%) |
Mar 18, 2013 | 16.99 | 17.14 | 16.91 | 17.13 | 38,290 | +0.04(+0.21%) |
Mar 15, 2013 | 17.02 | 17.11 | 17.00 | 17.09 | 20,802 | +0.04(+0.21%) |
Mar 14, 2013 | 16.90 | 17.07 | 16.90 | 17.06 | 7,191 | +0.08(+0.50%) |
Mar 13, 2013 | 16.96 | 16.99 | 16.86 | 16.97 | 4,975 | +0.00(+0.00%) |
Mar 12, 2013 | 17.02 | 17.02 | 16.94 | 16.97 | 3,524 | -0.01(-0.07%) |
Mar 11, 2013 | 16.96 | 17.06 | 16.92 | 16.98 | 12,609 | +0.05(+0.31%) |
Mar 08, 2013 | 16.92 | 17.02 | 16.90 | 16.93 | 12,017 | -0.01(-0.07%) |
Mar 07, 2013 | 16.70 | 16.94 | 16.70 | 16.94 | 38,271 | +0.23(+1.40%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.66 | 16.71 | 26,496 | -0.17(-1.03%) |
Mar 05, 2013 | 16.69 | 16.94 | 16.66 | 16.88 | 18,581 | +0.25(+1.50%) |
Mar 04, 2013 | 16.85 | 16.92 | 16.50 | 16.63 | 13,395 | -0.25(-1.46%) |
Mar 01, 2013 | 16.62 | 16.88 | 16.62 | 16.88 | 33,298 | +0.32(+1.92%) |
Feb 28, 2013 | 16.54 | 16.68 | 16.54 | 16.56 | 11,251 | +0.03(+0.20%) |
Feb 27, 2013 | 16.23 | 16.54 | 16.23 | 16.53 | 4,818 | +0.23(+1.41%) |
Feb 26, 2013 | 16.31 | 16.44 | 15.96 | 16.30 | 22,096 | -0.11(-0.69%) |
Feb 25, 2013 | 16.44 | 16.80 | 16.37 | 16.41 | 26,409 | +0.07(+0.42%) |
Feb 22, 2013 | 16.08 | 16.34 | 16.06 | 16.34 | 7,409 | +0.29(+1.78%) |
Feb 21, 2013 | 15.85 | 16.31 | 15.85 | 16.06 | 18,690 | +0.12(+0.76%) |
Feb 20, 2013 | 16.00 | 16.05 | 15.91 | 15.93 | 8,472 | -0.07(-0.45%) |
Feb 19, 2013 | 15.60 | 16.01 | 15.43 | 16.01 | 30,301 | +0.39(+2.48%) |
Feb 15, 2013 | 15.72 | 15.84 | 15.55 | 15.62 | 21,409 | -0.13(-0.82%) |
Feb 14, 2013 | 15.91 | 15.91 | 15.47 | 15.75 | 18,378 | -0.17(-1.04%) |
Feb 13, 2013 | 15.85 | 16.27 | 15.79 | 15.91 | 16,362 | +0.09(+0.59%) |
Feb 12, 2013 | 15.85 | 15.87 | 15.70 | 15.82 | 35,046 | -0.05(-0.33%) |
Feb 11, 2013 | 15.93 | 15.95 | 15.74 | 15.87 | 5,582 | -0.04(-0.28%) |
Feb 08, 2013 | 15.91 | 16.09 | 15.90 | 15.92 | 7,208 | -0.10(-0.63%) |
Feb 07, 2013 | 16.10 | 16.24 | 15.94 | 16.02 | 16,868 | -0.11(-0.68%) |
Feb 06, 2013 | 16.21 | 16.22 | 15.98 | 16.13 | 16,558 | -0.28(-1.70%) |
Feb 04, 2013 | 16.31 | 16.68 | 16.31 | 16.41 | 23,826 | -0.08(-0.51%) |
Feb 01, 2013 | 16.52 | 16.60 | 16.44 | 16.49 | 9,868 | +0.05(+0.32%) |
Jan 31, 2013 | 16.29 | 16.56 | 16.12 | 16.44 | 24,649 | +0.14(+0.87%) |
Jan 30, 2013 | 16.13 | 16.30 | 16.08 | 16.30 | 6,725 | +0.15(+0.92%) |
Jan 29, 2013 | 16.04 | 16.18 | 16.04 | 16.15 | 7,015 | +0.12(+0.73%) |
Jan 28, 2013 | 16.02 | 16.12 | 16.00 | 16.03 | 22,123 | -0.01(-0.05%) |
Jan 25, 2013 | 16.12 | 16.20 | 15.98 | 16.04 | 26,645 | -0.23(-1.39%) |
Jan 24, 2013 | 16.00 | 16.51 | 16.00 | 16.27 | 22,289 | +0.21(+1.28%) |
Jan 23, 2013 | 16.36 | 16.36 | 16.06 | 16.06 | 10,257 | -0.36(-2.19%) |
Jan 22, 2013 | 16.38 | 16.47 | 16.20 | 16.42 | 16,268 | -0.16(-0.97%) |
Jan 18, 2013 | 16.77 | 16.77 | 16.45 | 16.58 | 17,721 | -0.19(-1.15%) |
Jan 17, 2013 | 16.64 | 16.84 | 16.56 | 16.77 | 12,456 | +0.19(+1.14%) |
Jan 16, 2013 | 16.66 | 16.70 | 16.53 | 16.58 | 9,119 | -0.15(-0.92%) |
Jan 15, 2013 | 16.64 | 16.86 | 16.58 | 16.74 | 25,133 | +0.03(+0.19%) |
Jan 14, 2013 | 16.88 | 16.96 | 16.65 | 16.71 | 17,064 | -0.28(-1.64%) |
Jan 11, 2013 | 16.94 | 17.09 | 16.87 | 16.98 | 11,898 | +0.12(+0.69%) |
Jan 10, 2013 | 17.07 | 17.14 | 16.80 | 16.87 | 14,821 | -0.15(-0.88%) |
Jan 09, 2013 | 16.99 | 17.17 | 16.90 | 17.02 | 54,745 | +0.04(+0.21%) |
Jan 08, 2013 | 16.94 | 17.01 | 16.87 | 16.98 | 41,310 | -0.01(-0.05%) |
Jan 07, 2013 | 16.88 | 17.00 | 16.88 | 16.99 | 36,858 | +0.05(+0.29%) |
Jan 04, 2013 | 16.96 | 17.01 | 16.88 | 16.94 | 33,898 | +0.08(+0.50%) |
Jan 03, 2013 | 16.97 | 17.02 | 16.83 | 16.85 | 38,900 | -0.12(-0.69%) |
Jan 02, 2013 | 16.51 | 17.11 | 16.18 | 16.97 | 103,301 | +0.79(+4.91%) |
Dec 31, 2012 | 15.94 | 16.18 | 15.93 | 16.18 | 7,585 | +0.19(+1.19%) |
Dec 28, 2012 | 16.19 | 16.30 | 15.99 | 15.99 | 17,461 | -0.29(-1.76%) |
Dec 27, 2012 | 15.99 | 16.27 | 15.94 | 16.27 | 25,356 | +0.43(+2.73%) |
Dec 26, 2012 | 15.86 | 15.92 | 15.83 | 15.84 | 6,636 | -0.08(-0.50%) |
Dec 24, 2012 | 15.93 | 16.09 | 15.80 | 15.92 | 9,904 | -0.10(-0.60%) |
Dec 21, 2012 | 16.23 | 16.23 | 15.89 | 16.02 | 23,447 | -0.54(-3.24%) |
Dec 20, 2012 | 16.02 | 16.74 | 16.02 | 16.55 | 124,228 | +0.63(+3.95%) |
Dec 19, 2012 | 15.81 | 16.17 | 15.76 | 15.93 | 27,676 | +0.08(+0.53%) |
Dec 18, 2012 | 15.46 | 15.92 | 15.46 | 15.84 | 19,543 | +0.31(+1.98%) |
Dec 17, 2012 | 15.41 | 15.93 | 15.41 | 15.53 | 16,605 | +0.06(+0.36%) |
Dec 14, 2012 | 15.69 | 15.69 | 15.42 | 15.48 | 12,012 | -0.20(-1.25%) |
Dec 13, 2012 | 15.85 | 15.91 | 15.54 | 15.67 | 13,703 | -0.20(-1.24%) |
Dec 12, 2012 | 15.69 | 15.93 | 15.67 | 15.87 | 36,803 | +0.18(+1.12%) |
Dec 11, 2012 | 15.75 | 15.78 | 15.47 | 15.69 | 13,805 | -0.04(-0.25%) |
Dec 10, 2012 | 15.94 | 15.94 | 15.69 | 15.73 | 33,523 | -0.20(-1.26%) |
Dec 07, 2012 | 15.61 | 16.15 | 15.56 | 15.93 | 35,442 | +0.40(+2.55%) |
Dec 06, 2012 | 15.61 | 15.61 | 15.45 | 15.54 | 5,465 | -0.05(-0.31%) |
Dec 05, 2012 | 15.20 | 15.68 | 15.17 | 15.59 | 43,300 | +0.34(+2.23%) |
Dec 04, 2012 | 15.11 | 15.27 | 15.04 | 15.24 | 25,373 | +0.24(+1.57%) |
Nov 30, 2012 | 14.58 | 15.03 | 14.58 | 15.01 | 44,309 | +0.33(+2.24%) |
Nov 29, 2012 | 14.79 | 14.90 | 14.59 | 14.68 | 9,337 | -0.20(-1.35%) |
Nov 28, 2012 | 14.58 | 14.88 | 14.57 | 14.88 | 6,836 | +0.19(+1.28%) |
Nov 27, 2012 | 14.94 | 15.00 | 14.60 | 14.69 | 15,052 | -0.33(-2.19%) |
Nov 26, 2012 | 15.08 | 15.09 | 14.61 | 15.02 | 23,042 | -0.11(-0.71%) |
Nov 23, 2012 | 15.12 | 15.13 | 15.02 | 15.13 | 12,869 | +0.05(+0.34%) |
Nov 21, 2012 | 15.02 | 15.16 | 14.98 | 15.08 | 11,889 | +0.01(+0.05%) |
Nov 20, 2012 | 15.05 | 15.11 | 14.88 | 15.07 | 21,289 | +0.02(+0.16%) |
Nov 19, 2012 | 14.76 | 15.08 | 14.73 | 15.04 | 20,777 | +0.50(+3.44%) |
Nov 16, 2012 | 14.42 | 14.54 | 14.38 | 14.54 | 13,710 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.54 | 14.32 | 14.46 | 6,244 | -0.10(-0.69%) |
Nov 14, 2012 | 15.02 | 15.02 | 14.42 | 14.56 | 21,946 | -0.41(-2.73%) |
Nov 13, 2012 | 14.82 | 15.13 | 14.81 | 14.97 | 11,437 | +0.05(+0.35%) |
Nov 12, 2012 | 14.84 | 14.99 | 14.78 | 14.92 | 8,422 | +0.12(+0.84%) |
Nov 09, 2012 | 14.76 | 14.97 | 14.76 | 14.80 | 18,166 | -0.04(-0.30%) |
Nov 08, 2012 | 14.86 | 14.96 | 14.68 | 14.84 | 34,992 | -0.04(-0.27%) |
Nov 07, 2012 | 14.88 | 15.03 | 14.88 | 14.88 | 5,507 | -0.13(-0.85%) |
Nov 06, 2012 | 14.99 | 15.10 | 14.74 | 15.01 | 70,182 | +0.00(+0.00%) |
Nov 05, 2012 | 14.87 | 15.06 | 14.80 | 15.01 | 38,921 | +0.08(+0.51%) |
Nov 02, 2012 | 15.04 | 15.21 | 14.78 | 14.93 | 46,065 | -0.09(-0.59%) |
Nov 01, 2012 | 13.75 | 15.04 | 13.66 | 15.02 | 118,309 | +1.31(+9.55%) |
Oct 31, 2012 | 13.91 | 14.33 | 13.71 | 13.71 | 34,912 | -0.38(-2.70%) |
Oct 26, 2012 | 13.84 | 14.09 | 14.09 | 14.09 | 43,462 | +0.22(+1.59%) |
Oct 25, 2012 | 14.12 | 14.12 | 13.83 | 13.87 | 29,045 | -0.08(-0.57%) |
Oct 24, 2012 | 14.07 | 14.07 | 13.85 | 13.95 | 10,718 | -0.10(-0.71%) |
Oct 23, 2012 | 13.72 | 14.12 | 13.72 | 14.05 | 12,701 | +0.06(+0.46%) |
Oct 19, 2012 | 14.18 | 14.18 | 13.99 | 13.99 | 31,662 | -0.24(-1.66%) |
Oct 18, 2012 | 14.14 | 14.37 | 14.14 | 14.22 | 7,493 | -0.02(-0.17%) |
Oct 17, 2012 | 14.14 | 14.31 | 14.05 | 14.25 | 19,321 | +0.04(+0.25%) |
Oct 16, 2012 | 14.43 | 14.43 | 14.13 | 14.21 | 14,005 | -0.16(-1.11%) |
Oct 15, 2012 | 14.01 | 14.37 | 13.91 | 14.37 | 26,552 | +0.40(+2.90%) |
Oct 12, 2012 | 14.07 | 14.07 | 13.91 | 13.97 | 5,248 | -0.09(-0.66%) |
Oct 11, 2012 | 14.12 | 14.19 | 14.04 | 14.06 | 7,088 | +0.00(+0.03%) |
Oct 10, 2012 | 13.97 | 14.08 | 13.81 | 14.06 | 24,968 | +0.07(+0.49%) |
Oct 09, 2012 | 14.04 | 14.24 | 13.99 | 13.99 | 16,958 | -0.04(-0.26%) |
Oct 08, 2012 | 14.11 | 14.11 | 14.02 | 14.02 | 1,998 | -0.13(-0.93%) |
Oct 05, 2012 | 14.21 | 14.40 | 14.10 | 14.16 | 6,734 | +0.02(+0.11%) |
Oct 04, 2012 | 14.20 | 14.46 | 14.08 | 14.14 | 28,133 | -0.02(-0.17%) |
Oct 03, 2012 | 14.05 | 14.16 | 13.91 | 14.16 | 11,130 | +0.10(+0.71%) |
Oct 02, 2012 | 14.20 | 14.31 | 14.02 | 14.06 | 199,274 | -0.15(-1.04%) |
Oct 01, 2012 | 13.72 | 14.27 | 13.71 | 14.21 | 108,784 | +0.61(+4.47%) |
Sep 28, 2012 | 14.08 | 14.08 | 13.55 | 13.60 | 18,321 | -0.53(-3.74%) |
Sep 27, 2012 | 13.83 | 14.17 | 13.80 | 14.13 | 22,178 | +0.34(+2.47%) |
Sep 26, 2012 | 14.01 | 14.01 | 13.73 | 13.79 | 14,797 | -0.24(-1.73%) |
Sep 25, 2012 | 13.99 | 14.14 | 13.94 | 14.03 | 47,484 | +0.18(+1.32%) |
Sep 24, 2012 | 14.09 | 14.12 | 13.85 | 13.85 | 2,859 | -0.28(-1.97%) |
Sep 21, 2012 | 14.09 | 14.36 | 14.03 | 14.13 | 64,818 | +0.17(+1.22%) |
Sep 20, 2012 | 13.78 | 13.96 | 13.73 | 13.96 | 9,291 | +0.06(+0.40%) |
Sep 19, 2012 | 14.08 | 14.08 | 13.87 | 13.90 | 14,789 | -0.11(-0.77%) |
Sep 18, 2012 | 13.84 | 14.09 | 13.77 | 14.01 | 23,952 | +0.01(+0.06%) |
Sep 17, 2012 | 14.21 | 14.29 | 13.94 | 14.00 | 105,398 | -0.27(-1.89%) |
Sep 14, 2012 | 14.00 | 14.40 | 14.00 | 14.27 | 11,256 | +0.35(+2.51%) |
Sep 13, 2012 | 13.78 | 13.96 | 13.67 | 13.92 | 16,709 | +0.15(+1.09%) |
Sep 12, 2012 | 13.59 | 13.89 | 13.59 | 13.77 | 34,357 | +0.18(+1.31%) |
Sep 11, 2012 | 13.67 | 13.80 | 13.58 | 13.59 | 26,638 | -0.06(-0.41%) |
Sep 10, 2012 | 13.48 | 13.77 | 13.48 | 13.65 | 27,114 | +0.12(+0.91%) |
Sep 07, 2012 | 13.25 | 13.58 | 13.25 | 13.53 | 37,557 | +0.19(+1.43%) |
Sep 06, 2012 | 12.92 | 13.42 | 12.90 | 13.34 | 44,090 | +0.53(+4.12%) |
Sep 05, 2012 | 12.70 | 12.87 | 12.70 | 12.81 | 6,298 | +0.14(+1.10%) |
Sep 04, 2012 | 12.78 | 12.78 | 12.65 | 12.67 | 9,636 | -0.01(-0.09%) |
Aug 31, 2012 | 12.56 | 12.71 | 12.54 | 12.68 | 12,564 | +0.24(+1.95%) |
Aug 30, 2012 | 12.49 | 12.61 | 12.39 | 12.44 | 5,726 | -0.10(-0.79%) |
Aug 29, 2012 | 12.82 | 12.90 | 12.54 | 12.54 | 5,205 | -0.04(-0.35%) |
Aug 27, 2012 | 12.49 | 12.61 | 12.49 | 12.58 | 10,047 | +0.08(+0.64%) |
Aug 24, 2012 | 12.40 | 12.54 | 12.37 | 12.50 | 18,860 | +0.08(+0.61%) |
Aug 23, 2012 | 12.55 | 12.59 | 12.38 | 12.43 | 50,817 | -0.16(-1.29%) |
Aug 22, 2012 | 12.77 | 12.83 | 12.53 | 12.59 | 33,329 | -0.25(-1.95%) |
Aug 21, 2012 | 12.96 | 12.98 | 12.84 | 12.84 | 10,206 | -0.09(-0.68%) |
Aug 20, 2012 | 12.95 | 13.09 | 12.86 | 12.93 | 15,391 | -0.02(-0.18%) |
Aug 17, 2012 | 12.85 | 13.00 | 12.81 | 12.95 | 8,442 | -0.04(-0.31%) |
Aug 16, 2012 | 12.78 | 13.00 | 12.78 | 12.99 | 8,795 | +0.29(+2.28%) |
Aug 15, 2012 | 12.65 | 12.90 | 12.65 | 12.70 | 17,492 | +0.02(+0.19%) |
Aug 14, 2012 | 12.72 | 12.76 | 12.63 | 12.68 | 13,728 | -0.04(-0.34%) |
Aug 13, 2012 | 12.50 | 12.72 | 12.50 | 12.72 | 32,873 | +0.14(+1.14%) |
Aug 10, 2012 | 12.50 | 12.72 | 12.33 | 12.58 | 51,611 | -0.10(-0.75%) |
Aug 09, 2012 | 12.63 | 12.77 | 12.42 | 12.67 | 35,337 | -0.01(-0.09%) |
Aug 08, 2012 | 12.62 | 12.85 | 12.55 | 12.69 | 14,360 | +0.14(+1.11%) |
Aug 07, 2012 | 12.69 | 12.92 | 12.55 | 12.55 | 63,679 | -0.03(-0.25%) |
Aug 06, 2012 | 12.32 | 12.75 | 12.09 | 12.58 | 17,190 | +0.22(+1.80%) |
Aug 03, 2012 | 11.11 | 12.70 | 11.11 | 12.36 | 61,877 | +1.17(+10.51%) |
Aug 02, 2012 | 11.18 | 11.29 | 11.11 | 11.18 | 7,117 | -0.09(-0.81%) |
Aug 01, 2012 | 11.36 | 11.36 | 11.22 | 11.27 | 6,046 | -0.12(-1.01%) |
Jul 31, 2012 | 11.35 | 11.45 | 11.26 | 11.39 | 4,958 | +0.00(+0.04%) |
Jul 30, 2012 | 10.94 | 11.44 | 10.94 | 11.38 | 15,902 | +0.40(+3.66%) |
Jul 27, 2012 | 10.54 | 11.03 | 10.54 | 10.98 | 6,754 | +0.52(+5.00%) |
Jul 26, 2012 | 10.53 | 10.53 | 10.42 | 10.46 | 2,196 | +0.07(+0.65%) |
Jul 25, 2012 | 10.30 | 10.39 | 10.30 | 10.39 | 10,581 | +0.13(+1.24%) |
Jul 24, 2012 | 10.47 | 10.47 | 10.23 | 10.26 | 11,939 | -0.23(-2.19%) |
Jul 23, 2012 | 10.49 | 10.58 | 10.45 | 10.49 | 24,582 | -0.17(-1.64%) |
Jul 20, 2012 | 10.83 | 10.83 | 10.60 | 10.67 | 9,795 | -0.27(-2.47%) |
Jul 19, 2012 | 10.73 | 10.97 | 10.73 | 10.94 | 6,643 | +0.24(+2.23%) |
Jul 18, 2012 | 10.68 | 10.72 | 10.61 | 10.70 | 6,895 | -0.02(-0.19%) |
Jul 17, 2012 | 10.65 | 10.79 | 10.31 | 10.72 | 16,351 | +0.11(+1.01%) |
Jul 16, 2012 | 10.77 | 10.77 | 10.59 | 10.61 | 6,623 | -0.19(-1.73%) |
Jul 13, 2012 | 10.76 | 10.86 | 10.76 | 10.80 | 4,628 | +0.04(+0.41%) |
Jul 12, 2012 | 10.90 | 10.90 | 10.66 | 10.76 | 8,077 | -0.23(-2.13%) |
Jul 11, 2012 | 10.92 | 11.01 | 10.91 | 10.99 | 3,365 | +0.07(+0.62%) |
Jul 10, 2012 | 11.00 | 11.05 | 10.92 | 10.92 | 2,065 | -0.08(-0.74%) |
Jul 09, 2012 | 10.91 | 11.07 | 10.91 | 11.00 | 18,455 | -0.07(-0.67%) |
Jul 06, 2012 | 11.27 | 11.27 | 11.04 | 11.08 | 5,114 | -0.39(-3.39%) |
Jul 05, 2012 | 11.25 | 11.54 | 11.17 | 11.47 | 27,913 | +0.22(+1.98%) |
Jul 03, 2012 | 11.35 | 11.35 | 11.12 | 11.24 | 8,566 | -0.16(-1.43%) |
Jul 02, 2012 | 11.20 | 11.41 | 11.20 | 11.41 | 3,325 | +0.06(+0.49%) |
Jun 29, 2012 | 10.93 | 11.43 | 10.93 | 11.35 | 27,474 | +0.69(+6.52%) |
Jun 28, 2012 | 10.84 | 10.84 | 10.55 | 10.66 | 5,971 | -0.20(-1.83%) |
Jun 27, 2012 | 10.58 | 10.91 | 10.58 | 10.86 | 8,679 | +0.28(+2.69%) |
Jun 26, 2012 | 10.58 | 10.63 | 10.52 | 10.57 | 21,875 | -0.07(-0.63%) |
Jun 25, 2012 | 10.71 | 10.73 | 10.50 | 10.64 | 10,355 | -0.21(-1.92%) |
Jun 22, 2012 | 10.86 | 10.86 | 10.83 | 10.85 | 24,735 | +0.05(+0.47%) |
Jun 21, 2012 | 11.31 | 11.31 | 10.80 | 10.80 | 9,178 | -0.53(-4.68%) |
Jun 20, 2012 | 11.56 | 11.65 | 11.25 | 11.32 | 5,010 | -0.20(-1.70%) |
Jun 19, 2012 | 11.29 | 11.58 | 11.29 | 11.52 | 3,917 | +0.25(+2.23%) |
Jun 18, 2012 | 10.83 | 11.28 | 10.71 | 11.27 | 11,453 | +0.32(+2.90%) |
Jun 15, 2012 | 10.89 | 10.95 | 10.89 | 10.95 | 5,038 | -0.02(-0.18%) |
Jun 14, 2012 | 11.04 | 11.04 | 10.92 | 10.97 | 3,291 | -0.08(-0.71%) |
Jun 13, 2012 | 10.98 | 11.14 | 10.90 | 11.05 | 21,365 | +0.02(+0.18%) |
Jun 12, 2012 | 11.09 | 11.13 | 10.93 | 11.03 | 13,628 | -0.07(-0.65%) |
Jun 11, 2012 | 11.40 | 11.40 | 11.09 | 11.10 | 7,214 | -0.22(-1.93%) |
Jun 08, 2012 | 11.24 | 11.42 | 11.21 | 11.32 | 9,517 | +0.01(+0.08%) |
Jun 07, 2012 | 11.74 | 11.74 | 11.31 | 11.31 | 4,585 | -0.30(-2.57%) |
Jun 06, 2012 | 11.28 | 11.86 | 11.28 | 11.61 | 25,219 | +0.40(+3.61%) |
Jun 05, 2012 | 10.96 | 11.21 | 10.89 | 11.21 | 18,774 | +0.18(+1.60%) |
Jun 04, 2012 | 11.30 | 11.30 | 10.86 | 11.03 | 19,546 | -0.22(-1.92%) |