Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.52 | 13.64 | 13.39 | 13.61 | 136,168 | +0.17(+1.24%) |
Mar 27, 2013 | 13.36 | 13.46 | 13.25 | 13.45 | 204,631 | -0.02(-0.11%) |
Mar 26, 2013 | 13.54 | 13.54 | 13.41 | 13.46 | 37,976 | +0.01(+0.06%) |
Mar 25, 2013 | 13.27 | 13.51 | 13.24 | 13.45 | 41,972 | +0.23(+1.72%) |
Mar 22, 2013 | 13.19 | 13.23 | 13.06 | 13.23 | 103,751 | +0.15(+1.16%) |
Mar 21, 2013 | 13.06 | 13.14 | 13.05 | 13.08 | 200,436 | +0.01(+0.06%) |
Mar 20, 2013 | 13.06 | 13.18 | 13.02 | 13.07 | 221,041 | +0.02(+0.17%) |
Mar 19, 2013 | 13.21 | 13.21 | 12.99 | 13.05 | 122,555 | -0.18(-1.37%) |
Mar 18, 2013 | 13.30 | 13.35 | 13.17 | 13.23 | 77,262 | -0.15(-1.13%) |
Mar 15, 2013 | 13.39 | 13.43 | 13.33 | 13.38 | 275,812 | +0.00(+0.00%) |
Mar 14, 2013 | 13.37 | 13.44 | 13.35 | 13.38 | 100,954 | +0.05(+0.34%) |
Mar 13, 2013 | 13.36 | 13.38 | 13.26 | 13.33 | 92,490 | -0.05(-0.40%) |
Mar 12, 2013 | 13.46 | 13.46 | 13.33 | 13.39 | 53,373 | -0.08(-0.56%) |
Mar 11, 2013 | 13.45 | 13.63 | 13.27 | 13.46 | 88,181 | +0.01(+0.06%) |
Mar 08, 2013 | 13.58 | 13.58 | 13.44 | 13.45 | 50,356 | -0.02(-0.11%) |
Mar 07, 2013 | 13.66 | 13.68 | 13.44 | 13.47 | 136,715 | -0.18(-1.33%) |
Mar 06, 2013 | 13.64 | 13.82 | 13.58 | 13.65 | 167,282 | +0.01(+0.05%) |
Mar 05, 2013 | 13.45 | 13.64 | 13.42 | 13.64 | 217,774 | +0.21(+1.58%) |
Mar 04, 2013 | 13.45 | 13.54 | 13.35 | 13.43 | 246,815 | +0.03(+0.23%) |
Mar 01, 2013 | 13.41 | 13.58 | 13.34 | 13.40 | 185,076 | -0.15(-1.12%) |
Feb 28, 2013 | 13.57 | 13.68 | 13.42 | 13.55 | 740,528 | +0.05(+0.39%) |
Feb 27, 2013 | 13.30 | 13.68 | 13.30 | 13.50 | 182,791 | +0.25(+1.89%) |
Feb 26, 2013 | 13.20 | 13.34 | 13.03 | 13.25 | 172,041 | +0.14(+1.04%) |
Feb 22, 2013 | 12.94 | 13.15 | 12.94 | 13.11 | 241,478 | +0.22(+1.70%) |
Feb 21, 2013 | 12.95 | 13.03 | 12.87 | 12.89 | 341,448 | -0.12(-0.93%) |
Feb 20, 2013 | 13.25 | 13.33 | 12.95 | 13.02 | 1,248,894 | +0.08(+0.64%) |
Feb 19, 2013 | 13.15 | 13.32 | 12.89 | 12.93 | 45,590 | -0.25(-1.90%) |
Feb 15, 2013 | 13.31 | 13.31 | 13.02 | 13.18 | 77,932 | +0.02(+0.12%) |
Feb 14, 2013 | 13.22 | 13.32 | 13.09 | 13.17 | 18,708 | -0.05(-0.34%) |
Feb 13, 2013 | 13.21 | 13.33 | 13.07 | 13.21 | 107,276 | +0.05(+0.35%) |
Feb 12, 2013 | 13.05 | 13.17 | 12.96 | 13.17 | 29,782 | +0.17(+1.28%) |
Feb 11, 2013 | 12.95 | 13.06 | 12.95 | 13.00 | 14,425 | -0.03(-0.23%) |
Feb 08, 2013 | 13.00 | 13.15 | 12.91 | 13.03 | 68,309 | +0.07(+0.53%) |
Feb 07, 2013 | 12.70 | 13.03 | 12.67 | 12.96 | 111,143 | +0.29(+2.27%) |
Feb 06, 2013 | 12.60 | 12.71 | 12.56 | 12.67 | 84,244 | +0.02(+0.12%) |
Feb 04, 2013 | 12.84 | 12.92 | 12.64 | 12.66 | 54,078 | -0.17(-1.30%) |
Feb 01, 2013 | 12.72 | 12.91 | 12.60 | 12.83 | 124,955 | +0.18(+1.44%) |
Jan 31, 2013 | 12.83 | 13.04 | 12.58 | 12.64 | 165,301 | -0.18(-1.42%) |
Jan 30, 2013 | 12.87 | 12.91 | 12.71 | 12.83 | 119,363 | -0.05(-0.35%) |
Jan 29, 2013 | 13.03 | 13.07 | 12.72 | 12.87 | 125,695 | -0.20(-1.51%) |
Jan 28, 2013 | 13.01 | 13.17 | 13.01 | 13.07 | 437,082 | +0.14(+1.11%) |
Jan 25, 2013 | 12.82 | 12.98 | 12.75 | 12.92 | 570,845 | +0.19(+1.49%) |
Jan 24, 2013 | 12.64 | 13.06 | 12.64 | 12.74 | 171,788 | +0.11(+0.90%) |
Jan 23, 2013 | 12.42 | 12.63 | 12.42 | 12.62 | 172,056 | +0.23(+1.89%) |
Jan 22, 2013 | 12.39 | 12.46 | 12.30 | 12.39 | 73,572 | -0.03(-0.24%) |
Jan 18, 2013 | 12.25 | 12.49 | 12.23 | 12.42 | 101,899 | +0.17(+1.36%) |
Jan 17, 2013 | 11.89 | 12.27 | 11.86 | 12.25 | 37,574 | +0.36(+3.06%) |
Jan 16, 2013 | 11.86 | 12.04 | 11.79 | 11.89 | 307,265 | -0.03(-0.25%) |
Jan 15, 2013 | 11.86 | 12.00 | 11.74 | 11.92 | 68,390 | +0.09(+0.77%) |
Jan 14, 2013 | 11.83 | 11.88 | 11.81 | 11.83 | 98,749 | +0.01(+0.06%) |
Jan 11, 2013 | 11.92 | 11.93 | 11.77 | 11.82 | 16,155 | -0.06(-0.51%) |
Jan 10, 2013 | 11.83 | 11.90 | 11.77 | 11.88 | 22,119 | +0.05(+0.45%) |
Jan 09, 2013 | 11.95 | 12.08 | 11.81 | 11.83 | 19,383 | -0.07(-0.57%) |
Jan 08, 2013 | 11.76 | 11.91 | 11.76 | 11.89 | 19,952 | +0.09(+0.77%) |
Jan 07, 2013 | 11.85 | 12.02 | 11.64 | 11.80 | 23,052 | -0.13(-1.08%) |
Jan 04, 2013 | 11.89 | 11.99 | 11.85 | 11.93 | 16,967 | +0.11(+0.96%) |
Jan 03, 2013 | 12.05 | 12.15 | 11.75 | 11.82 | 41,708 | -0.17(-1.45%) |
Jan 02, 2013 | 12.08 | 12.11 | 11.69 | 11.99 | 60,761 | +0.30(+2.59%) |
Dec 31, 2012 | 11.43 | 11.80 | 11.43 | 11.69 | 18,573 | +0.23(+2.05%) |
Dec 28, 2012 | 11.57 | 11.57 | 11.43 | 11.46 | 12,685 | -0.12(-1.05%) |
Dec 27, 2012 | 11.57 | 11.64 | 11.49 | 11.58 | 17,066 | -0.05(-0.46%) |
Dec 26, 2012 | 11.55 | 11.68 | 11.43 | 11.63 | 35,184 | +0.13(+1.12%) |
Dec 24, 2012 | 11.41 | 11.51 | 11.35 | 11.50 | 18,500 | +0.08(+0.66%) |
Dec 21, 2012 | 11.51 | 11.57 | 11.30 | 11.43 | 218,254 | -0.12(-1.05%) |
Dec 20, 2012 | 11.61 | 11.62 | 11.46 | 11.55 | 24,976 | -0.05(-0.46%) |
Dec 19, 2012 | 11.68 | 11.68 | 11.56 | 11.60 | 17,791 | -0.11(-0.97%) |
Dec 18, 2012 | 11.65 | 11.71 | 11.61 | 11.71 | 65,444 | +0.05(+0.45%) |
Dec 17, 2012 | 11.46 | 11.73 | 11.44 | 11.66 | 55,151 | +0.18(+1.58%) |
Dec 14, 2012 | 11.37 | 11.50 | 11.36 | 11.48 | 24,441 | +0.05(+0.46%) |
Dec 13, 2012 | 11.37 | 11.45 | 11.27 | 11.43 | 153,758 | +0.04(+0.33%) |
Dec 12, 2012 | 11.49 | 11.53 | 11.36 | 11.39 | 29,728 | -0.12(-1.05%) |
Dec 11, 2012 | 11.43 | 11.55 | 11.43 | 11.51 | 49,611 | +0.10(+0.86%) |
Dec 10, 2012 | 11.45 | 11.45 | 11.36 | 11.41 | 83,427 | -0.02(-0.13%) |
Dec 07, 2012 | 11.39 | 11.43 | 11.32 | 11.43 | 68,732 | +0.06(+0.53%) |
Dec 06, 2012 | 11.35 | 11.40 | 11.32 | 11.36 | 202,210 | -0.02(-0.20%) |
Dec 05, 2012 | 11.50 | 11.50 | 11.35 | 11.39 | 172,564 | -0.05(-0.40%) |
Dec 04, 2012 | 11.43 | 11.44 | 11.30 | 11.43 | 21,922 | +0.11(+1.00%) |
Nov 30, 2012 | 11.37 | 11.45 | 11.24 | 11.32 | 111,217 | +0.00(+0.00%) |
Nov 29, 2012 | 11.40 | 11.52 | 11.11 | 11.32 | 33,826 | +0.03(+0.27%) |
Nov 28, 2012 | 11.25 | 11.30 | 11.12 | 11.29 | 9,243 | +0.06(+0.54%) |
Nov 27, 2012 | 11.26 | 11.38 | 11.18 | 11.23 | 34,513 | -0.02(-0.20%) |
Nov 26, 2012 | 11.04 | 11.25 | 11.04 | 11.25 | 22,930 | +0.20(+1.85%) |
Nov 23, 2012 | 11.16 | 11.20 | 10.96 | 11.05 | 7,592 | -0.11(-1.02%) |
Nov 21, 2012 | 11.08 | 11.21 | 11.05 | 11.16 | 10,223 | +0.14(+1.24%) |
Nov 20, 2012 | 10.92 | 11.05 | 10.83 | 11.02 | 15,023 | +0.06(+0.55%) |
Nov 19, 2012 | 10.88 | 10.98 | 10.85 | 10.96 | 14,623 | +0.20(+1.83%) |
Nov 16, 2012 | 10.70 | 10.83 | 10.60 | 10.77 | 36,372 | +0.02(+0.14%) |
Nov 15, 2012 | 10.75 | 10.87 | 10.71 | 10.75 | 42,518 | +0.00(+0.00%) |
Nov 14, 2012 | 11.08 | 11.12 | 10.74 | 10.75 | 44,988 | -0.31(-2.81%) |
Nov 13, 2012 | 11.05 | 11.13 | 11.05 | 11.06 | 21,173 | +0.00(+0.00%) |
Nov 12, 2012 | 11.12 | 11.17 | 11.06 | 11.06 | 72,601 | -0.05(-0.48%) |
Nov 09, 2012 | 11.17 | 11.17 | 11.05 | 11.12 | 17,825 | +0.08(+0.69%) |
Nov 08, 2012 | 11.05 | 11.15 | 11.00 | 11.04 | 67,919 | -0.02(-0.14%) |
Nov 07, 2012 | 11.30 | 11.30 | 10.99 | 11.05 | 30,379 | -0.37(-3.25%) |
Nov 06, 2012 | 11.50 | 11.51 | 11.38 | 11.43 | 7,257 | -0.07(-0.59%) |
Nov 05, 2012 | 11.43 | 11.55 | 11.41 | 11.49 | 14,566 | +0.05(+0.46%) |
Nov 02, 2012 | 11.52 | 11.52 | 11.33 | 11.44 | 44,907 | -0.02(-0.13%) |
Nov 01, 2012 | 11.58 | 11.58 | 11.38 | 11.46 | 64,796 | -0.10(-0.85%) |
Oct 31, 2012 | 11.61 | 11.67 | 11.55 | 11.55 | 13,594 | -0.08(-0.72%) |
Oct 26, 2012 | 11.74 | 11.64 | 11.64 | 11.64 | 33,018 | -0.06(-0.52%) |
Oct 25, 2012 | 11.60 | 11.70 | 11.51 | 11.70 | 28,587 | +0.20(+1.71%) |
Oct 24, 2012 | 11.39 | 11.52 | 11.39 | 11.50 | 27,929 | +0.11(+0.93%) |
Oct 23, 2012 | 11.47 | 11.48 | 10.90 | 11.40 | 21,508 | -0.17(-1.50%) |
Oct 19, 2012 | 11.57 | 11.72 | 11.57 | 11.57 | 44,643 | +0.00(+0.00%) |
Oct 18, 2012 | 11.55 | 11.60 | 11.48 | 11.57 | 17,666 | -0.02(-0.13%) |
Oct 17, 2012 | 11.68 | 11.70 | 11.51 | 11.58 | 37,453 | -0.04(-0.33%) |
Oct 16, 2012 | 11.63 | 11.67 | 11.59 | 11.62 | 18,729 | +0.01(+0.06%) |
Oct 15, 2012 | 9.631 | 11.64 | 11.53 | 11.61 | 25,855 | +0.01(+0.07%) |
Oct 12, 2012 | 11.47 | 11.61 | 11.46 | 11.61 | 36,645 | +0.18(+1.59%) |
Oct 11, 2012 | 11.32 | 11.44 | 11.32 | 11.43 | 15,918 | +0.13(+1.14%) |
Oct 10, 2012 | 11.24 | 11.30 | 11.22 | 11.30 | 9,733 | +0.07(+0.61%) |
Oct 09, 2012 | 11.17 | 11.24 | 11.13 | 11.23 | 40,597 | +0.08(+0.75%) |
Oct 08, 2012 | 11.52 | 11.55 | 11.06 | 11.15 | 67,214 | -0.44(-3.79%) |
Oct 05, 2012 | 11.86 | 11.86 | 11.52 | 11.58 | 13,182 | -0.23(-1.92%) |
Oct 04, 2012 | 11.90 | 11.90 | 11.79 | 11.81 | 20,186 | -0.09(-0.76%) |
Oct 03, 2012 | 11.89 | 11.93 | 11.88 | 11.90 | 9,019 | -0.05(-0.44%) |
Oct 02, 2012 | 11.96 | 12.03 | 11.89 | 11.96 | 87,767 | +0.01(+0.06%) |
Oct 01, 2012 | 12.04 | 12.08 | 11.83 | 11.95 | 22,156 | -0.02(-0.13%) |
Sep 28, 2012 | 12.02 | 12.14 | 11.86 | 11.96 | 54,679 | -0.12(-1.00%) |
Sep 27, 2012 | 12.00 | 12.11 | 11.85 | 12.08 | 28,637 | +0.10(+0.82%) |
Sep 26, 2012 | 11.80 | 12.00 | 11.77 | 11.99 | 21,595 | +0.06(+0.51%) |
Sep 25, 2012 | 12.03 | 12.08 | 11.89 | 11.93 | 40,802 | -0.03(-0.25%) |
Sep 24, 2012 | 11.97 | 12.07 | 11.86 | 11.96 | 25,628 | -0.07(-0.57%) |
Sep 21, 2012 | 11.97 | 12.14 | 11.93 | 12.02 | 140,128 | +0.19(+1.60%) |
Sep 20, 2012 | 11.96 | 11.99 | 11.78 | 11.83 | 48,727 | -0.20(-1.70%) |
Sep 19, 2012 | 12.12 | 12.12 | 11.96 | 12.04 | 36,918 | -0.02(-0.13%) |
Sep 18, 2012 | 12.12 | 12.18 | 12.02 | 12.05 | 40,814 | -0.08(-0.62%) |
Sep 17, 2012 | 12.01 | 12.15 | 11.96 | 12.13 | 42,765 | +0.05(+0.44%) |
Sep 14, 2012 | 12.14 | 12.16 | 12.04 | 12.08 | 48,053 | +0.01(+0.06%) |
Sep 13, 2012 | 11.78 | 12.18 | 11.77 | 12.07 | 74,281 | +0.25(+2.11%) |
Sep 12, 2012 | 11.76 | 11.85 | 11.60 | 11.82 | 49,247 | +0.11(+0.90%) |
Sep 11, 2012 | 11.90 | 12.05 | 11.67 | 11.71 | 22,050 | -0.15(-1.28%) |
Sep 10, 2012 | 11.64 | 12.08 | 11.62 | 11.86 | 39,304 | +0.23(+1.95%) |
Sep 07, 2012 | 11.55 | 11.68 | 11.51 | 11.64 | 43,244 | +0.07(+0.59%) |
Sep 06, 2012 | 11.50 | 11.85 | 11.48 | 11.57 | 63,492 | +0.17(+1.53%) |
Sep 05, 2012 | 11.44 | 11.54 | 11.33 | 11.40 | 89,516 | +0.02(+0.20%) |
Sep 04, 2012 | 11.44 | 11.44 | 11.32 | 11.37 | 54,044 | -0.03(-0.27%) |
Aug 31, 2012 | 11.42 | 11.43 | 11.29 | 11.40 | 26,521 | +0.08(+0.67%) |
Aug 30, 2012 | 11.32 | 11.43 | 11.28 | 11.33 | 11,045 | -0.07(-0.60%) |
Aug 29, 2012 | 11.05 | 11.50 | 11.02 | 11.40 | 19,132 | +0.24(+2.17%) |
Aug 27, 2012 | 11.28 | 11.28 | 11.12 | 11.15 | 24,298 | -0.14(-1.27%) |
Aug 24, 2012 | 11.22 | 11.34 | 11.21 | 11.30 | 21,626 | +0.02(+0.20%) |
Aug 23, 2012 | 11.34 | 11.34 | 11.27 | 11.27 | 27,946 | -0.03(-0.27%) |
Aug 22, 2012 | 11.36 | 11.41 | 11.30 | 11.30 | 4,086 | -0.05(-0.47%) |
Aug 21, 2012 | 11.43 | 11.44 | 11.33 | 11.36 | 18,418 | -0.06(-0.53%) |
Aug 20, 2012 | 11.43 | 11.43 | 11.27 | 11.42 | 18,808 | -0.08(-0.66%) |
Aug 17, 2012 | 11.36 | 11.50 | 11.36 | 11.49 | 23,100 | +0.09(+0.80%) |
Aug 16, 2012 | 11.30 | 11.40 | 11.27 | 11.40 | 18,495 | +0.06(+0.53%) |
Aug 15, 2012 | 11.21 | 11.35 | 11.21 | 11.34 | 18,247 | +0.08(+0.67%) |
Aug 14, 2012 | 11.46 | 11.51 | 11.23 | 11.27 | 10,456 | -0.17(-1.52%) |
Aug 13, 2012 | 11.39 | 11.44 | 11.19 | 11.44 | 6,474 | -0.03(-0.26%) |
Aug 10, 2012 | 11.38 | 11.51 | 11.20 | 11.47 | 10,779 | +0.07(+0.60%) |
Aug 09, 2012 | 11.38 | 11.76 | 11.27 | 11.40 | 32,569 | +0.08(+0.74%) |
Aug 08, 2012 | 11.37 | 11.40 | 11.18 | 11.32 | 24,302 | -0.06(-0.53%) |
Aug 07, 2012 | 11.43 | 11.49 | 11.18 | 11.38 | 49,394 | +0.03(+0.27%) |
Aug 06, 2012 | 11.33 | 11.40 | 11.21 | 11.35 | 25,026 | +0.06(+0.54%) |
Aug 03, 2012 | 11.19 | 11.34 | 10.88 | 11.29 | 37,969 | +0.18(+1.64%) |
Aug 02, 2012 | 11.19 | 11.29 | 11.01 | 11.11 | 25,593 | -0.11(-1.01%) |
Aug 01, 2012 | 11.30 | 11.33 | 11.22 | 11.22 | 62,341 | -0.07(-0.60%) |
Jul 31, 2012 | 11.42 | 11.47 | 11.28 | 11.29 | 47,006 | -0.14(-1.19%) |
Jul 30, 2012 | 11.47 | 11.50 | 11.41 | 11.43 | 5,153 | -0.03(-0.26%) |
Jul 27, 2012 | 11.40 | 11.51 | 11.28 | 11.46 | 21,986 | +0.12(+1.07%) |
Jul 26, 2012 | 11.40 | 11.43 | 11.33 | 11.33 | 16,538 | +0.05(+0.47%) |
Jul 25, 2012 | 11.44 | 11.44 | 11.15 | 11.28 | 21,237 | -0.08(-0.73%) |
Jul 24, 2012 | 11.73 | 11.74 | 11.30 | 11.36 | 26,336 | -0.31(-2.66%) |
Jul 23, 2012 | 11.95 | 11.98 | 11.68 | 11.68 | 28,603 | -0.46(-3.81%) |
Jul 20, 2012 | 12.11 | 12.21 | 12.07 | 12.14 | 41,366 | +0.02(+0.19%) |
Jul 19, 2012 | 12.20 | 12.24 | 12.05 | 12.11 | 158,017 | -0.03(-0.25%) |
Jul 18, 2012 | 12.21 | 12.22 | 12.02 | 12.14 | 281,120 | -0.05(-0.37%) |
Jul 17, 2012 | 12.14 | 12.42 | 12.06 | 12.19 | 42,588 | +0.14(+1.19%) |
Jul 16, 2012 | 12.11 | 12.11 | 12.01 | 12.05 | 72,559 | -0.06(-0.50%) |
Jul 13, 2012 | 11.65 | 12.22 | 11.65 | 12.11 | 84,698 | +0.45(+3.90%) |
Jul 12, 2012 | 11.59 | 11.74 | 11.46 | 11.65 | 61,608 | -0.02(-0.13%) |
Jul 11, 2012 | 11.62 | 11.70 | 11.45 | 11.67 | 39,162 | +0.05(+0.39%) |
Jul 10, 2012 | 11.69 | 11.74 | 11.49 | 11.62 | 45,010 | +0.02(+0.20%) |
Jul 09, 2012 | 11.65 | 11.69 | 11.49 | 11.60 | 27,189 | -0.04(-0.33%) |
Jul 06, 2012 | 11.68 | 11.84 | 11.61 | 11.64 | 54,466 | -0.14(-1.22%) |
Jul 05, 2012 | 11.59 | 11.93 | 11.59 | 11.78 | 45,227 | +0.05(+0.45%) |
Jul 03, 2012 | 11.71 | 11.80 | 11.56 | 11.73 | 41,581 | +0.06(+0.52%) |
Jul 02, 2012 | 11.49 | 11.74 | 11.43 | 11.67 | 74,923 | +0.23(+1.99%) |
Jun 29, 2012 | 11.40 | 11.47 | 11.15 | 11.44 | 65,271 | +0.23(+2.09%) |
Jun 28, 2012 | 11.06 | 11.21 | 11.02 | 11.21 | 34,283 | +0.02(+0.20%) |
Jun 27, 2012 | 10.95 | 11.28 | 10.95 | 11.18 | 58,017 | +0.21(+1.93%) |
Jun 26, 2012 | 10.99 | 11.15 | 10.90 | 10.97 | 58,637 | -0.02(-0.21%) |
Jun 25, 2012 | 10.83 | 11.05 | 10.74 | 10.99 | 74,551 | +0.02(+0.21%) |
Jun 22, 2012 | 10.65 | 11.01 | 10.61 | 10.97 | 282,187 | +0.38(+3.57%) |
Jun 21, 2012 | 10.86 | 10.87 | 10.54 | 10.59 | 48,514 | -0.27(-2.51%) |
Jun 20, 2012 | 10.87 | 10.92 | 10.73 | 10.87 | 52,786 | +0.05(+0.42%) |
Jun 19, 2012 | 10.59 | 10.85 | 10.52 | 10.82 | 77,237 | +0.29(+2.73%) |
Jun 18, 2012 | 10.52 | 10.65 | 10.49 | 10.53 | 46,125 | -0.08(-0.71%) |
Jun 15, 2012 | 10.12 | 10.62 | 10.12 | 10.61 | 71,460 | +0.46(+4.55%) |
Jun 14, 2012 | 10.34 | 10.36 | 10.05 | 10.15 | 27,324 | -0.15(-1.47%) |
Jun 13, 2012 | 10.47 | 10.47 | 10.23 | 10.30 | 23,874 | -0.17(-1.66%) |
Jun 12, 2012 | 10.54 | 10.54 | 10.41 | 10.47 | 17,522 | -0.02(-0.14%) |
Jun 11, 2012 | 10.74 | 10.74 | 10.49 | 10.49 | 29,148 | -0.16(-1.49%) |
Jun 08, 2012 | 10.68 | 10.69 | 10.60 | 10.65 | 18,540 | -0.03(-0.28%) |
Jun 07, 2012 | 10.91 | 11.01 | 10.65 | 10.68 | 31,013 | -0.10(-0.91%) |
Jun 06, 2012 | 10.58 | 10.77 | 10.53 | 10.77 | 22,293 | +0.22(+2.08%) |
Jun 05, 2012 | 10.35 | 10.55 | 10.35 | 10.55 | 29,629 | +0.13(+1.24%) |
Jun 04, 2012 | 10.47 | 10.56 | 10.32 | 10.43 | 24,998 | -0.05(-0.43%) |
Jun 01, 2012 | 10.59 | 10.64 | 10.08 | 10.47 | 35,235 | -0.30(-2.74%) |
May 31, 2012 | 10.62 | 10.79 | 10.59 | 10.77 | 41,976 | +0.19(+1.79%) |
May 30, 2012 | 10.59 | 10.60 | 10.45 | 10.58 | 30,685 | -0.08(-0.71%) |
May 29, 2012 | 11.02 | 11.02 | 10.61 | 10.65 | 15,286 | -0.30(-2.76%) |
May 25, 2012 | 10.84 | 11.01 | 10.84 | 10.96 | 34,674 | +0.14(+1.33%) |
May 24, 2012 | 10.74 | 10.81 | 10.56 | 10.81 | 25,486 | +0.28(+2.66%) |
May 23, 2012 | 10.52 | 10.63 | 10.40 | 10.53 | 26,882 | -0.05(-0.50%) |
May 22, 2012 | 10.71 | 10.76 | 10.52 | 10.59 | 49,129 | -0.15(-1.41%) |
May 21, 2012 | 10.65 | 10.80 | 10.62 | 10.74 | 16,867 | +0.10(+0.93%) |
May 18, 2012 | 10.87 | 10.91 | 10.61 | 10.64 | 37,733 | -0.26(-2.36%) |
May 17, 2012 | 10.95 | 11.05 | 10.85 | 10.90 | 163,176 | -0.08(-0.69%) |
May 16, 2012 | 11.00 | 11.06 | 10.94 | 10.97 | 37,631 | -0.01(-0.07%) |
May 15, 2012 | 10.90 | 11.08 | 10.83 | 10.98 | 78,156 | +0.07(+0.63%) |
May 14, 2012 | 10.74 | 10.92 | 10.65 | 10.91 | 57,717 | +0.06(+0.56%) |
May 11, 2012 | 10.62 | 10.88 | 10.53 | 10.85 | 67,093 | +0.16(+1.49%) |
May 10, 2012 | 10.75 | 10.80 | 10.55 | 10.69 | 51,594 | +0.04(+0.35%) |
May 09, 2012 | 10.81 | 10.87 | 10.56 | 10.65 | 26,820 | -0.20(-1.81%) |
May 08, 2012 | 10.53 | 10.89 | 10.50 | 10.85 | 162,148 | +0.24(+2.28%) |
May 07, 2012 | 10.55 | 10.71 | 10.55 | 10.61 | 25,012 | +0.00(+0.00%) |
May 04, 2012 | 10.59 | 10.74 | 10.55 | 10.61 | 34,872 | -0.07(-0.64%) |
May 03, 2012 | 10.66 | 10.82 | 10.62 | 10.68 | 31,697 | +0.02(+0.21%) |
May 02, 2012 | 10.59 | 10.66 | 10.58 | 10.65 | 17,227 | -0.02(-0.14%) |
May 01, 2012 | 10.83 | 10.94 | 10.58 | 10.67 | 46,761 | -0.16(-1.47%) |
Apr 30, 2012 | 10.92 | 10.99 | 10.78 | 10.83 | 38,686 | -0.13(-1.18%) |
Apr 27, 2012 | 10.89 | 10.96 | 10.77 | 10.96 | 22,465 | +0.08(+0.77%) |
Apr 26, 2012 | 10.83 | 10.92 | 10.78 | 10.87 | 18,313 | -0.01(-0.07%) |
Apr 25, 2012 | 10.90 | 10.92 | 10.62 | 10.88 | 58,394 | +0.07(+0.63%) |
Apr 24, 2012 | 10.44 | 10.97 | 10.44 | 10.81 | 35,238 | +0.39(+3.70%) |
Apr 23, 2012 | 10.56 | 10.76 | 10.42 | 10.43 | 49,506 | -0.28(-2.62%) |
Apr 20, 2012 | 10.93 | 10.93 | 10.71 | 10.71 | 55,059 | -0.08(-0.77%) |
Apr 19, 2012 | 11.02 | 11.02 | 10.75 | 10.79 | 23,976 | -0.25(-2.26%) |
Apr 18, 2012 | 10.91 | 11.13 | 10.86 | 11.04 | 73,554 | +0.06(+0.55%) |
Apr 17, 2012 | 11.02 | 11.30 | 10.83 | 10.98 | 229,467 | +0.12(+1.12%) |
Apr 16, 2012 | 10.70 | 10.93 | 10.61 | 10.86 | 271,604 | +0.18(+1.70%) |
Apr 13, 2012 | 10.72 | 10.72 | 10.50 | 10.68 | 23,935 | -0.09(-0.84%) |
Apr 12, 2012 | 10.77 | 10.83 | 10.67 | 10.77 | 23,186 | -0.02(-0.14%) |
Apr 11, 2012 | 10.70 | 10.79 | 10.58 | 10.78 | 276,925 | +0.18(+1.71%) |
Apr 10, 2012 | 10.49 | 10.71 | 10.49 | 10.60 | 138,151 | +0.12(+1.16%) |
Apr 09, 2012 | 10.38 | 10.55 | 10.38 | 10.48 | 189,349 | -0.07(-0.65%) |
Apr 05, 2012 | 10.53 | 10.83 | 10.53 | 10.55 | 18,668 | -0.05(-0.43%) |
Apr 04, 2012 | 10.66 | 10.71 | 10.56 | 10.59 | 33,265 | -0.17(-1.62%) |
Apr 03, 2012 | 10.80 | 10.89 | 10.71 | 10.77 | 38,961 | -0.14(-1.25%) |