Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.14 | 15.21 | 14.55 | 14.57 | 953,891 | -0.52(-3.45%) |
Jun 27, 2013 | 14.81 | 15.13 | 14.72 | 15.09 | 0 | +0.37(+2.54%) |
Jun 26, 2013 | 14.63 | 14.76 | 14.61 | 14.72 | 0 | +0.18(+1.25%) |
Jun 25, 2013 | 14.50 | 14.68 | 14.43 | 14.53 | 0 | +0.10(+0.70%) |
Jun 24, 2013 | 14.75 | 14.75 | 14.43 | 14.43 | 0 | -0.41(-2.77%) |
Jun 21, 2013 | 14.91 | 14.94 | 14.58 | 14.84 | 370,117 | +0.02(+0.12%) |
Jun 20, 2013 | 15.00 | 15.02 | 14.70 | 14.83 | 0 | -0.18(-1.22%) |
Jun 19, 2013 | 15.06 | 15.25 | 14.94 | 15.01 | 0 | -0.02(-0.12%) |
Jun 18, 2013 | 14.90 | 15.20 | 14.82 | 15.03 | 0 | +0.19(+1.29%) |
Jun 17, 2013 | 14.49 | 14.88 | 14.48 | 14.84 | 0 | +0.47(+3.30%) |
Jun 14, 2013 | 14.52 | 14.58 | 14.30 | 14.36 | 0 | -0.19(-1.32%) |
Jun 13, 2013 | 14.34 | 14.61 | 14.26 | 14.55 | 272,874 | +0.16(+1.14%) |
Jun 12, 2013 | 14.72 | 14.74 | 14.20 | 14.39 | 528,366 | -0.26(-1.81%) |
Jun 11, 2013 | 14.70 | 14.73 | 14.41 | 14.65 | 312,722 | -0.13(-0.86%) |
Jun 10, 2013 | 15.22 | 15.28 | 14.63 | 14.78 | 0 | -0.37(-2.41%) |
Jun 07, 2013 | 14.79 | 15.30 | 14.62 | 15.15 | 0 | +0.45(+3.04%) |
Jun 06, 2013 | 14.20 | 14.85 | 14.19 | 14.70 | 0 | +0.49(+3.47%) |
Jun 05, 2013 | 14.47 | 14.49 | 14.16 | 14.21 | 0 | -0.26(-1.83%) |
Jun 04, 2013 | 14.30 | 14.56 | 14.30 | 14.47 | 0 | +0.16(+1.08%) |
Jun 03, 2013 | 14.38 | 14.48 | 14.24 | 14.32 | 303,379 | -0.07(-0.51%) |
May 31, 2013 | 14.13 | 14.40 | 14.08 | 14.39 | 354,219 | +0.25(+1.74%) |
May 30, 2013 | 14.18 | 14.21 | 14.11 | 14.14 | 0 | -0.03(-0.19%) |
May 29, 2013 | 14.18 | 14.24 | 14.12 | 14.17 | 158,217 | -0.04(-0.26%) |
May 28, 2013 | 14.21 | 14.28 | 14.12 | 14.21 | 305,117 | +0.08(+0.58%) |
May 24, 2013 | 14.05 | 14.17 | 14.05 | 14.12 | 0 | +0.00(+0.00%) |
May 23, 2013 | 14.08 | 14.22 | 13.92 | 14.12 | 0 | -0.13(-0.89%) |
May 22, 2013 | 14.29 | 14.78 | 14.15 | 14.25 | 0 | -0.04(-0.25%) |
May 21, 2013 | 14.19 | 14.38 | 14.19 | 14.29 | 0 | -0.02(-0.13%) |
May 20, 2013 | 14.31 | 14.39 | 14.22 | 14.31 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14.23 | 14.38 | 14.15 | 14.31 | 0 | +0.15(+1.02%) |
May 16, 2013 | 14.25 | 14.32 | 14.15 | 14.16 | 109,207 | -0.15(-1.01%) |
May 15, 2013 | 14.38 | 14.38 | 14.21 | 14.31 | 0 | +0.05(+0.38%) |
May 13, 2013 | 14.34 | 14.34 | 14.17 | 14.25 | 0 | -0.05(-0.38%) |
May 10, 2013 | 14.24 | 14.37 | 14.12 | 14.31 | 0 | +0.08(+0.57%) |
May 09, 2013 | 14.35 | 14.35 | 14.20 | 14.22 | 0 | -0.03(-0.19%) |
May 08, 2013 | 14.23 | 14.30 | 14.19 | 14.25 | 0 | +0.04(+0.25%) |
May 07, 2013 | 14.42 | 14.48 | 14.19 | 14.21 | 0 | -0.12(-0.82%) |
May 06, 2013 | 14.23 | 14.41 | 14.18 | 14.33 | 0 | +0.12(+0.83%) |
May 03, 2013 | 14.37 | 14.40 | 14.20 | 14.21 | 0 | -0.05(-0.32%) |
May 02, 2013 | 13.72 | 14.38 | 13.63 | 14.26 | 0 | +0.64(+4.73%) |
May 01, 2013 | 13.66 | 13.73 | 13.60 | 13.62 | 356,006 | -0.04(-0.27%) |
Apr 30, 2013 | 13.57 | 13.65 | 13.47 | 13.65 | 0 | +0.09(+0.67%) |
Apr 29, 2013 | 13.49 | 13.58 | 13.42 | 13.56 | 357,905 | +0.11(+0.81%) |
Apr 26, 2013 | 13.55 | 13.53 | 13.42 | 13.45 | 232,857 | -0.08(-0.60%) |
Apr 25, 2013 | 13.50 | 13.61 | 13.42 | 13.53 | 0 | +0.05(+0.34%) |
Apr 24, 2013 | 13.32 | 13.49 | 13.26 | 13.49 | 0 | +0.14(+1.09%) |
Apr 23, 2013 | 13.13 | 13.35 | 13.09 | 13.34 | 330,707 | +0.24(+1.80%) |
Apr 22, 2013 | 13.05 | 13.11 | 12.89 | 13.11 | 289,999 | +0.05(+0.42%) |
Apr 19, 2013 | 13.00 | 13.14 | 12.97 | 13.05 | 378,991 | +0.08(+0.63%) |
Apr 18, 2013 | 13.02 | 13.05 | 12.85 | 12.97 | 660,701 | -0.09(-0.69%) |
Apr 17, 2013 | 12.60 | 13.24 | 12.44 | 13.06 | 1,086,593 | +0.30(+2.34%) |
Apr 16, 2013 | 12.83 | 12.99 | 12.70 | 12.76 | 767,065 | +0.01(+0.07%) |
Apr 15, 2013 | 13.05 | 13.05 | 12.75 | 12.76 | 484,838 | -0.34(-2.63%) |
Apr 12, 2013 | 13.21 | 13.24 | 13.06 | 13.10 | 319,988 | -0.17(-1.30%) |
Apr 11, 2013 | 13.24 | 13.31 | 13.20 | 13.27 | 184,369 | +0.00(+0.00%) |
Apr 10, 2013 | 13.23 | 13.34 | 13.13 | 13.27 | 239,424 | +0.05(+0.34%) |
Apr 09, 2013 | 13.15 | 13.24 | 13.11 | 13.23 | 252,586 | +0.06(+0.48%) |
Apr 08, 2013 | 13.16 | 13.18 | 13.08 | 13.16 | 236,676 | +0.01(+0.07%) |
Apr 05, 2013 | 13.14 | 13.17 | 13.09 | 13.15 | 372,538 | -0.07(-0.55%) |
Apr 04, 2013 | 13.23 | 13.27 | 13.14 | 13.23 | 367,378 | -0.01(-0.07%) |
Apr 03, 2013 | 13.29 | 13.32 | 13.17 | 13.24 | 521,314 | -0.10(-0.75%) |
Apr 02, 2013 | 13.44 | 13.47 | 13.27 | 13.34 | 585,058 | -0.10(-0.74%) |
Apr 01, 2013 | 13.48 | 13.49 | 13.26 | 13.44 | 520,410 | -0.08(-0.60%) |
Mar 28, 2013 | 13.42 | 13.53 | 13.42 | 13.52 | 336,697 | +0.04(+0.27%) |
Mar 27, 2013 | 13.36 | 13.52 | 13.31 | 13.48 | 298,267 | +0.05(+0.34%) |
Mar 26, 2013 | 13.38 | 13.44 | 13.32 | 13.44 | 266,497 | +0.07(+0.54%) |
Mar 25, 2013 | 13.49 | 13.53 | 13.35 | 13.36 | 224,914 | -0.12(-0.87%) |
Mar 22, 2013 | 13.52 | 13.52 | 13.40 | 13.48 | 193,413 | -0.03(-0.20%) |
Mar 21, 2013 | 13.47 | 13.67 | 13.42 | 13.51 | 246,265 | -0.04(-0.27%) |
Mar 20, 2013 | 13.43 | 13.55 | 13.35 | 13.54 | 273,140 | +0.20(+1.49%) |
Mar 19, 2013 | 13.40 | 13.44 | 13.32 | 13.34 | 309,102 | -0.04(-0.27%) |
Mar 18, 2013 | 13.39 | 13.45 | 13.34 | 13.38 | 177,879 | -0.15(-1.07%) |
Mar 15, 2013 | 13.50 | 13.56 | 13.41 | 13.53 | 376,244 | +0.00(+0.00%) |
Mar 14, 2013 | 13.55 | 13.63 | 13.44 | 13.53 | 181,443 | +0.00(+0.03%) |
Mar 13, 2013 | 13.45 | 13.53 | 13.35 | 13.52 | 229,871 | +0.10(+0.78%) |
Mar 12, 2013 | 13.54 | 13.54 | 13.41 | 13.42 | 201,619 | -0.13(-0.94%) |
Mar 11, 2013 | 13.49 | 13.55 | 13.37 | 13.54 | 221,726 | +0.10(+0.74%) |
Mar 08, 2013 | 13.52 | 13.56 | 13.44 | 13.44 | 136,060 | -0.02(-0.13%) |
Mar 07, 2013 | 13.52 | 13.52 | 13.40 | 13.46 | 177,489 | -0.05(-0.40%) |
Mar 06, 2013 | 13.49 | 13.64 | 13.38 | 13.52 | 281,319 | +0.09(+0.67%) |
Mar 05, 2013 | 13.33 | 13.51 | 13.33 | 13.43 | 376,415 | +0.13(+0.95%) |
Mar 04, 2013 | 13.25 | 13.33 | 13.14 | 13.30 | 299,861 | +0.05(+0.41%) |
Mar 01, 2013 | 13.27 | 13.34 | 13.20 | 13.24 | 370,091 | -0.09(-0.65%) |
Feb 28, 2013 | 13.43 | 13.43 | 13.25 | 13.33 | 417,428 | -0.10(-0.78%) |
Feb 27, 2013 | 13.17 | 13.46 | 13.12 | 13.44 | 667,138 | +0.22(+1.65%) |
Feb 26, 2013 | 13.13 | 13.33 | 13.08 | 13.22 | 577,216 | -0.14(-1.08%) |
Feb 22, 2013 | 13.36 | 13.50 | 13.30 | 13.36 | 351,299 | +0.04(+0.27%) |
Feb 21, 2013 | 13.33 | 13.37 | 13.23 | 13.33 | 474,117 | -0.05(-0.40%) |
Feb 20, 2013 | 13.64 | 13.65 | 13.37 | 13.38 | 435,857 | -0.25(-1.85%) |
Feb 19, 2013 | 13.51 | 13.68 | 13.47 | 13.63 | 1,054,300 | +0.12(+0.87%) |
Feb 15, 2013 | 13.54 | 13.55 | 13.44 | 13.51 | 382,379 | -0.02(-0.13%) |
Feb 14, 2013 | 13.54 | 13.61 | 13.50 | 13.53 | 272,021 | -0.08(-0.59%) |
Feb 13, 2013 | 13.45 | 13.62 | 13.42 | 13.61 | 552,445 | +0.16(+1.20%) |
Feb 12, 2013 | 13.42 | 13.48 | 13.41 | 13.45 | 269,048 | +0.01(+0.07%) |
Feb 11, 2013 | 13.40 | 13.50 | 13.39 | 13.44 | 214,886 | +0.01(+0.07%) |
Feb 08, 2013 | 13.33 | 13.46 | 13.26 | 13.43 | 313,548 | +0.08(+0.61%) |
Feb 07, 2013 | 13.33 | 13.36 | 13.22 | 13.35 | 443,669 | +0.01(+0.07%) |
Feb 06, 2013 | 13.24 | 13.36 | 13.19 | 13.34 | 369,608 | +0.17(+1.30%) |
Feb 04, 2013 | 13.06 | 13.19 | 13.06 | 13.17 | 614,311 | +0.03(+0.21%) |
Feb 01, 2013 | 12.88 | 13.19 | 12.87 | 13.15 | 731,717 | +0.27(+2.10%) |
Jan 31, 2013 | 12.74 | 12.88 | 12.66 | 12.88 | 1,171,855 | +0.16(+1.27%) |
Jan 30, 2013 | 12.70 | 12.75 | 12.69 | 12.71 | 525,379 | -0.02(-0.14%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.73 | 684,006 | +0.13(+1.00%) |
Jan 28, 2013 | 12.58 | 12.65 | 12.50 | 12.61 | 639,343 | +0.02(+0.14%) |
Jan 25, 2013 | 12.34 | 12.61 | 12.30 | 12.59 | 1,448,618 | +0.26(+2.12%) |
Jan 24, 2013 | 12.30 | 12.40 | 12.30 | 12.33 | 1,194,298 | +0.07(+0.59%) |
Jan 23, 2013 | 12.47 | 12.47 | 12.22 | 12.25 | 2,218,243 | -0.33(-2.65%) |
Jan 22, 2013 | 12.61 | 12.70 | 12.55 | 12.59 | 5,203,770 | -0.07(-0.57%) |
Jan 18, 2013 | 12.61 | 12.68 | 12.60 | 12.66 | 327,879 | +0.05(+0.43%) |
Jan 17, 2013 | 12.57 | 12.68 | 12.53 | 12.61 | 466,720 | +0.00(+0.00%) |
Jan 16, 2013 | 12.51 | 12.77 | 12.43 | 12.61 | 856,389 | -0.09(-0.71%) |
Jan 15, 2013 | 12.70 | 12.79 | 12.64 | 12.70 | 558,860 | -0.05(-0.42%) |
Jan 14, 2013 | 12.80 | 12.85 | 12.68 | 12.75 | 373,752 | -0.04(-0.28%) |
Jan 11, 2013 | 12.84 | 12.85 | 12.74 | 12.79 | 481,926 | -0.02(-0.14%) |
Jan 10, 2013 | 12.78 | 12.88 | 12.74 | 12.80 | 301,392 | +0.05(+0.42%) |
Jan 09, 2013 | 12.80 | 12.86 | 12.70 | 12.75 | 292,177 | -0.06(-0.49%) |
Jan 08, 2013 | 12.86 | 12.90 | 12.66 | 12.81 | 396,280 | -0.03(-0.21%) |
Jan 07, 2013 | 12.62 | 12.87 | 12.60 | 12.84 | 811,127 | +0.15(+1.21%) |
Jan 04, 2013 | 12.50 | 12.75 | 12.47 | 12.69 | 753,284 | +0.25(+2.02%) |
Jan 03, 2013 | 12.44 | 12.52 | 12.33 | 12.44 | 539,788 | -0.07(-0.57%) |
Jan 02, 2013 | 12.50 | 12.61 | 12.31 | 12.51 | 587,178 | +0.20(+1.61%) |
Dec 31, 2012 | 12.20 | 12.32 | 12.15 | 12.31 | 442,211 | +0.10(+0.81%) |
Dec 28, 2012 | 12.25 | 12.34 | 12.19 | 12.21 | 418,231 | -0.04(-0.37%) |
Dec 27, 2012 | 12.30 | 12.34 | 12.14 | 12.25 | 622,459 | +0.03(+0.22%) |
Dec 26, 2012 | 12.38 | 12.45 | 12.21 | 12.23 | 478,998 | -0.16(-1.31%) |
Dec 24, 2012 | 12.54 | 12.54 | 12.34 | 12.39 | 318,211 | -0.12(-0.94%) |
Dec 21, 2012 | 12.60 | 12.65 | 12.50 | 12.51 | 1,145,211 | -0.23(-1.84%) |
Dec 20, 2012 | 12.65 | 12.82 | 12.58 | 12.74 | 801,696 | +0.07(+0.57%) |
Dec 19, 2012 | 12.61 | 12.95 | 12.58 | 12.67 | 760,592 | +0.11(+0.86%) |
Dec 18, 2012 | 12.63 | 12.64 | 12.52 | 12.56 | 605,575 | -0.07(-0.53%) |
Dec 17, 2012 | 12.39 | 12.63 | 12.39 | 12.63 | 480,257 | +0.25(+2.04%) |
Dec 14, 2012 | 12.41 | 12.44 | 12.31 | 12.38 | 500,584 | -0.08(-0.67%) |
Dec 13, 2012 | 12.43 | 12.49 | 12.34 | 12.46 | 391,017 | -0.06(-0.47%) |
Dec 12, 2012 | 12.53 | 12.60 | 12.48 | 12.52 | 533,121 | +0.07(+0.54%) |
Dec 11, 2012 | 12.41 | 12.45 | 12.27 | 12.45 | 628,465 | +0.13(+1.09%) |
Dec 10, 2012 | 12.83 | 12.84 | 12.24 | 12.32 | 1,322,250 | -0.41(-3.23%) |
Dec 07, 2012 | 12.78 | 12.80 | 12.66 | 12.73 | 190,570 | -0.03(-0.20%) |
Dec 06, 2012 | 12.75 | 12.87 | 12.64 | 12.75 | 465,154 | +0.08(+0.60%) |
Dec 05, 2012 | 12.69 | 12.74 | 12.62 | 12.68 | 291,303 | -0.01(-0.07%) |
Dec 04, 2012 | 12.60 | 12.75 | 12.60 | 12.69 | 324,947 | -0.16(-1.24%) |
Nov 30, 2012 | 12.74 | 12.89 | 12.68 | 12.85 | 474,556 | +0.17(+1.33%) |
Nov 29, 2012 | 12.74 | 12.83 | 12.66 | 12.68 | 330,433 | -0.05(-0.40%) |
Nov 28, 2012 | 12.54 | 12.85 | 12.54 | 12.73 | 473,687 | +0.14(+1.13%) |
Nov 27, 2012 | 12.59 | 12.71 | 12.54 | 12.59 | 318,312 | -0.07(-0.53%) |
Nov 26, 2012 | 12.59 | 12.69 | 12.54 | 12.65 | 574,648 | +0.03(+0.20%) |
Nov 23, 2012 | 12.47 | 12.63 | 12.38 | 12.63 | 325,500 | +0.18(+1.48%) |
Nov 21, 2012 | 11.93 | 12.44 | 11.85 | 12.44 | 597,367 | +0.51(+4.27%) |
Nov 20, 2012 | 11.88 | 11.98 | 11.84 | 11.93 | 319,693 | +0.04(+0.35%) |
Nov 19, 2012 | 11.85 | 11.91 | 11.81 | 11.89 | 396,650 | +0.15(+1.28%) |
Nov 16, 2012 | 11.88 | 11.91 | 11.68 | 11.74 | 898,368 | -0.16(-1.33%) |
Nov 15, 2012 | 11.76 | 11.94 | 11.76 | 11.90 | 324,285 | +0.13(+1.13%) |
Nov 14, 2012 | 11.97 | 11.98 | 11.71 | 11.77 | 324,507 | -0.16(-1.33%) |
Nov 13, 2012 | 11.90 | 12.09 | 11.90 | 11.93 | 343,295 | -0.03(-0.28%) |
Nov 12, 2012 | 12.08 | 12.08 | 11.89 | 11.96 | 370,566 | -0.08(-0.69%) |
Nov 09, 2012 | 12.13 | 12.18 | 11.99 | 12.04 | 311,195 | -0.13(-1.03%) |
Nov 08, 2012 | 12.33 | 12.38 | 12.14 | 12.17 | 367,590 | -0.14(-1.15%) |
Nov 07, 2012 | 12.21 | 12.44 | 12.08 | 12.31 | 1,203,523 | +0.02(+0.14%) |
Nov 06, 2012 | 12.13 | 12.44 | 12.11 | 12.29 | 416,156 | +0.16(+1.31%) |
Nov 05, 2012 | 11.96 | 12.18 | 11.88 | 12.13 | 327,493 | +0.17(+1.39%) |
Nov 02, 2012 | 12.00 | 12.08 | 11.95 | 11.97 | 201,963 | -0.03(-0.21%) |
Nov 01, 2012 | 11.87 | 12.04 | 11.83 | 11.99 | 219,537 | +0.10(+0.84%) |
Oct 31, 2012 | 11.73 | 11.89 | 11.68 | 11.89 | 212,232 | +0.21(+1.79%) |
Oct 26, 2012 | 11.75 | 11.68 | 11.68 | 11.68 | 250,785 | -0.09(-0.78%) |
Oct 25, 2012 | 11.74 | 11.87 | 11.68 | 11.78 | 227,468 | +0.07(+0.57%) |
Oct 24, 2012 | 11.71 | 11.73 | 11.67 | 11.71 | 410,433 | -0.02(-0.14%) |
Oct 23, 2012 | 11.69 | 11.74 | 11.66 | 11.73 | 506,283 | -0.03(-0.28%) |
Oct 19, 2012 | 12.17 | 12.18 | 11.74 | 11.76 | 675,369 | -0.48(-3.89%) |
Oct 18, 2012 | 12.28 | 12.35 | 12.18 | 12.23 | 648,293 | -0.08(-0.68%) |
Oct 17, 2012 | 11.78 | 12.35 | 11.76 | 12.32 | 728,723 | +0.41(+3.43%) |
Oct 16, 2012 | 11.93 | 11.99 | 11.82 | 11.91 | 509,392 | +0.03(+0.28%) |
Oct 15, 2012 | 11.78 | 11.91 | 11.77 | 11.88 | 252,461 | +0.07(+0.56%) |
Oct 12, 2012 | 11.96 | 11.98 | 11.77 | 11.81 | 437,472 | -0.15(-1.26%) |
Oct 11, 2012 | 11.88 | 11.96 | 11.84 | 11.96 | 487,042 | +0.12(+0.99%) |
Oct 10, 2012 | 11.93 | 11.93 | 11.83 | 11.84 | 192,096 | -0.05(-0.42%) |
Oct 09, 2012 | 11.97 | 11.97 | 11.85 | 11.89 | 248,788 | -0.03(-0.21%) |
Oct 08, 2012 | 11.85 | 11.96 | 11.84 | 11.92 | 126,930 | +0.00(+0.00%) |
Oct 05, 2012 | 11.88 | 11.96 | 11.88 | 11.92 | 239,027 | +0.03(+0.21%) |
Oct 04, 2012 | 11.84 | 11.91 | 11.78 | 11.89 | 112,999 | +0.07(+0.56%) |
Oct 03, 2012 | 11.89 | 11.93 | 11.81 | 11.83 | 269,366 | -0.03(-0.21%) |
Oct 02, 2012 | 11.76 | 11.92 | 11.76 | 11.85 | 205,234 | +0.09(+0.78%) |
Oct 01, 2012 | 11.75 | 11.94 | 11.68 | 11.76 | 293,431 | +0.06(+0.50%) |
Sep 28, 2012 | 11.73 | 11.76 | 11.63 | 11.70 | 184,152 | -0.08(-0.71%) |
Sep 27, 2012 | 11.68 | 11.81 | 11.67 | 11.78 | 148,059 | +0.10(+0.86%) |
Sep 26, 2012 | 11.66 | 11.72 | 11.64 | 11.68 | 217,866 | +0.01(+0.07%) |
Sep 25, 2012 | 11.83 | 11.89 | 11.65 | 11.68 | 295,609 | -0.13(-1.06%) |
Sep 24, 2012 | 11.81 | 11.88 | 11.75 | 11.80 | 249,761 | -0.03(-0.28%) |
Sep 21, 2012 | 11.93 | 11.95 | 11.82 | 11.83 | 1,023,796 | -0.03(-0.29%) |
Sep 20, 2012 | 11.90 | 11.93 | 11.84 | 11.87 | 294,278 | -0.11(-0.90%) |
Sep 19, 2012 | 11.93 | 11.99 | 11.86 | 11.98 | 278,897 | +0.01(+0.07%) |
Sep 18, 2012 | 11.88 | 12.01 | 11.84 | 11.97 | 316,364 | +0.03(+0.28%) |
Sep 17, 2012 | 12.09 | 12.09 | 11.93 | 11.93 | 301,390 | -0.14(-1.18%) |
Sep 14, 2012 | 11.97 | 12.17 | 11.88 | 12.08 | 411,057 | +0.11(+0.91%) |
Sep 13, 2012 | 11.92 | 11.99 | 11.79 | 11.97 | 381,868 | +0.03(+0.21%) |
Sep 12, 2012 | 11.95 | 12.01 | 11.89 | 11.94 | 232,509 | -0.02(-0.14%) |
Sep 11, 2012 | 11.84 | 12.00 | 11.84 | 11.96 | 196,093 | +0.09(+0.77%) |
Sep 10, 2012 | 11.87 | 12.05 | 11.84 | 11.87 | 304,445 | -0.03(-0.28%) |
Sep 07, 2012 | 11.76 | 11.90 | 11.66 | 11.90 | 186,595 | +0.18(+1.57%) |
Sep 06, 2012 | 11.58 | 11.73 | 11.49 | 11.72 | 262,750 | +0.23(+1.96%) |
Sep 05, 2012 | 11.56 | 11.63 | 11.45 | 11.49 | 211,369 | -0.10(-0.86%) |
Sep 04, 2012 | 11.54 | 11.60 | 11.43 | 11.59 | 280,045 | +0.06(+0.51%) |
Aug 31, 2012 | 11.50 | 11.61 | 11.42 | 11.53 | 195,188 | +0.08(+0.66%) |
Aug 30, 2012 | 11.48 | 11.50 | 11.40 | 11.46 | 315,594 | -0.01(-0.07%) |
Aug 29, 2012 | 11.48 | 11.52 | 11.40 | 11.47 | 411,314 | +0.05(+0.44%) |
Aug 27, 2012 | 11.45 | 11.57 | 11.40 | 11.42 | 211,567 | -0.04(-0.36%) |
Aug 24, 2012 | 11.35 | 11.52 | 11.35 | 11.46 | 144,735 | +0.07(+0.65%) |
Aug 23, 2012 | 11.29 | 11.43 | 11.23 | 11.38 | 294,973 | +0.07(+0.59%) |
Aug 22, 2012 | 11.43 | 11.44 | 11.21 | 11.32 | 995,186 | -0.07(-0.65%) |
Aug 21, 2012 | 11.39 | 11.47 | 11.37 | 11.39 | 283,167 | +0.02(+0.15%) |
Aug 20, 2012 | 11.31 | 11.40 | 11.26 | 11.38 | 320,720 | +0.07(+0.66%) |
Aug 17, 2012 | 11.31 | 11.32 | 11.23 | 11.30 | 449,545 | +0.03(+0.29%) |
Aug 16, 2012 | 11.01 | 11.28 | 11.01 | 11.27 | 385,979 | +0.01(+0.07%) |
Aug 15, 2012 | 11.18 | 11.33 | 11.18 | 11.26 | 257,972 | +0.04(+0.37%) |
Aug 14, 2012 | 11.37 | 11.42 | 11.18 | 11.22 | 251,927 | -0.15(-1.31%) |
Aug 13, 2012 | 11.33 | 11.38 | 11.25 | 11.37 | 116,044 | +0.01(+0.07%) |
Aug 10, 2012 | 11.39 | 11.43 | 11.32 | 11.36 | 214,478 | -0.04(-0.36%) |
Aug 09, 2012 | 11.53 | 11.53 | 11.38 | 11.40 | 241,419 | -0.12(-1.01%) |
Aug 08, 2012 | 11.50 | 11.56 | 11.44 | 11.52 | 291,237 | +0.02(+0.14%) |
Aug 07, 2012 | 11.47 | 11.55 | 11.41 | 11.50 | 420,766 | +0.06(+0.51%) |
Aug 06, 2012 | 11.34 | 11.45 | 11.27 | 11.44 | 289,907 | +0.10(+0.88%) |
Aug 03, 2012 | 11.25 | 11.39 | 11.16 | 11.34 | 373,345 | +0.23(+2.09%) |
Aug 02, 2012 | 11.40 | 11.46 | 10.94 | 11.11 | 912,925 | -0.23(-2.04%) |
Aug 01, 2012 | 11.57 | 11.59 | 11.23 | 11.34 | 571,097 | -0.13(-1.16%) |
Jul 31, 2012 | 11.57 | 11.61 | 11.47 | 11.47 | 588,593 | -0.09(-0.79%) |
Jul 30, 2012 | 11.67 | 11.72 | 11.54 | 11.57 | 378,465 | -0.14(-1.24%) |
Jul 27, 2012 | 11.65 | 11.77 | 11.62 | 11.71 | 410,658 | +0.09(+0.75%) |
Jul 26, 2012 | 11.52 | 11.69 | 11.45 | 11.62 | 375,516 | +0.16(+1.37%) |
Jul 25, 2012 | 11.23 | 11.50 | 11.23 | 11.47 | 569,311 | +0.21(+1.84%) |
Jul 24, 2012 | 11.26 | 11.35 | 11.11 | 11.26 | 808,249 | -0.02(-0.15%) |
Jul 23, 2012 | 10.99 | 11.31 | 10.99 | 11.28 | 651,944 | +0.19(+1.72%) |
Jul 20, 2012 | 11.10 | 11.16 | 10.93 | 11.09 | 476,776 | -0.14(-1.25%) |
Jul 19, 2012 | 11.10 | 11.25 | 10.98 | 11.23 | 970,510 | +0.10(+0.89%) |
Jul 18, 2012 | 11.28 | 11.30 | 10.78 | 11.13 | 1,949,112 | -0.49(-4.21%) |
Jul 17, 2012 | 12.05 | 12.10 | 11.62 | 11.62 | 565,653 | -0.38(-3.18%) |
Jul 16, 2012 | 12.00 | 12.04 | 11.88 | 12.00 | 380,486 | +0.00(+0.00%) |
Jul 13, 2012 | 11.81 | 12.12 | 11.81 | 12.00 | 265,411 | +0.17(+1.40%) |
Jul 12, 2012 | 11.74 | 11.87 | 11.67 | 11.83 | 236,725 | +0.01(+0.07%) |
Jul 11, 2012 | 11.66 | 11.84 | 11.64 | 11.82 | 320,851 | +0.14(+1.17%) |
Jul 10, 2012 | 11.83 | 11.90 | 11.57 | 11.69 | 745,865 | -0.46(-3.79%) |
Jul 09, 2012 | 12.07 | 12.17 | 12.02 | 12.15 | 256,138 | +0.05(+0.41%) |
Jul 06, 2012 | 12.10 | 12.14 | 11.97 | 12.10 | 478,254 | -0.10(-0.82%) |
Jul 05, 2012 | 12.18 | 12.23 | 12.05 | 12.20 | 336,781 | -0.01(-0.07%) |
Jul 03, 2012 | 12.05 | 12.24 | 12.01 | 12.20 | 211,049 | +0.12(+0.96%) |