Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.83 | 12.88 | 12.73 | 12.84 | 92,270 | +0.00(+0.00%) |
Mar 27, 2013 | 12.72 | 12.85 | 12.72 | 12.84 | 52,057 | +0.04(+0.28%) |
Mar 26, 2013 | 12.77 | 12.83 | 12.66 | 12.80 | 125,876 | +0.10(+0.79%) |
Mar 25, 2013 | 12.72 | 12.77 | 12.66 | 12.70 | 119,815 | -0.03(-0.23%) |
Mar 22, 2013 | 12.56 | 12.85 | 12.56 | 12.73 | 132,752 | +0.24(+1.94%) |
Mar 21, 2013 | 12.64 | 12.75 | 12.48 | 12.49 | 103,673 | -0.22(-1.72%) |
Mar 20, 2013 | 12.75 | 12.76 | 12.61 | 12.71 | 66,254 | +0.04(+0.33%) |
Mar 19, 2013 | 12.73 | 12.76 | 12.55 | 12.66 | 102,849 | -0.06(-0.46%) |
Mar 18, 2013 | 12.66 | 12.78 | 12.63 | 12.72 | 90,414 | -0.04(-0.28%) |
Mar 15, 2013 | 12.64 | 12.78 | 12.54 | 12.76 | 201,975 | +0.17(+1.31%) |
Mar 14, 2013 | 12.62 | 12.62 | 12.53 | 12.59 | 60,835 | +0.03(+0.23%) |
Mar 13, 2013 | 12.52 | 12.62 | 12.46 | 12.56 | 53,401 | +0.05(+0.38%) |
Mar 12, 2013 | 12.49 | 12.62 | 12.45 | 12.52 | 61,719 | -0.02(-0.19%) |
Mar 11, 2013 | 12.58 | 12.70 | 12.46 | 12.54 | 179,043 | -0.11(-0.84%) |
Mar 08, 2013 | 12.57 | 12.72 | 12.45 | 12.65 | 169,454 | +0.11(+0.89%) |
Mar 07, 2013 | 12.79 | 12.79 | 12.45 | 12.53 | 124,696 | -0.28(-2.16%) |
Mar 06, 2013 | 12.88 | 12.88 | 12.62 | 12.81 | 87,340 | -0.04(-0.28%) |
Mar 05, 2013 | 12.81 | 12.86 | 12.73 | 12.85 | 111,255 | +0.11(+0.83%) |
Mar 04, 2013 | 12.72 | 12.82 | 12.65 | 12.74 | 76,419 | -0.01(-0.05%) |
Mar 01, 2013 | 12.38 | 12.77 | 12.38 | 12.75 | 186,298 | +0.28(+2.27%) |
Feb 28, 2013 | 12.30 | 12.55 | 12.30 | 12.46 | 317,329 | +0.13(+1.05%) |
Feb 27, 2013 | 12.39 | 12.46 | 12.25 | 12.33 | 143,416 | -0.06(-0.48%) |
Feb 26, 2013 | 12.26 | 12.45 | 12.19 | 12.39 | 59,043 | +0.21(+1.74%) |
Feb 25, 2013 | 12.61 | 12.62 | 12.16 | 12.18 | 70,163 | -0.37(-2.91%) |
Feb 22, 2013 | 12.36 | 12.55 | 12.25 | 12.55 | 116,885 | +0.27(+2.16%) |
Feb 21, 2013 | 12.23 | 12.30 | 12.13 | 12.28 | 76,039 | +0.05(+0.39%) |
Feb 20, 2013 | 12.33 | 12.38 | 12.19 | 12.23 | 94,083 | -0.08(-0.67%) |
Feb 19, 2013 | 12.26 | 12.39 | 12.23 | 12.32 | 99,888 | +0.06(+0.48%) |
Feb 15, 2013 | 12.20 | 12.32 | 12.13 | 12.26 | 88,498 | +0.06(+0.48%) |
Feb 14, 2013 | 12.36 | 12.38 | 12.12 | 12.20 | 57,884 | -0.16(-1.29%) |
Feb 13, 2013 | 12.20 | 12.36 | 12.17 | 12.36 | 116,365 | +0.19(+1.55%) |
Feb 12, 2013 | 12.14 | 12.17 | 12.02 | 12.17 | 59,403 | +0.07(+0.59%) |
Feb 11, 2013 | 12.14 | 12.17 | 12.03 | 12.10 | 47,478 | -0.02(-0.15%) |
Feb 08, 2013 | 11.99 | 12.19 | 11.97 | 12.12 | 80,803 | +0.18(+1.48%) |
Feb 07, 2013 | 12.02 | 12.06 | 11.93 | 11.94 | 76,716 | -0.09(-0.78%) |
Feb 06, 2013 | 12.02 | 12.06 | 11.89 | 12.03 | 70,139 | -0.01(-0.05%) |
Feb 04, 2013 | 12.07 | 12.14 | 11.94 | 12.04 | 63,377 | -0.08(-0.63%) |
Feb 01, 2013 | 11.98 | 12.14 | 11.96 | 12.12 | 145,069 | +0.18(+1.48%) |
Jan 31, 2013 | 11.90 | 11.97 | 11.82 | 11.94 | 153,264 | +0.05(+0.40%) |
Jan 30, 2013 | 11.97 | 11.97 | 11.80 | 11.89 | 90,502 | -0.05(-0.44%) |
Jan 29, 2013 | 11.71 | 11.98 | 11.71 | 11.94 | 154,562 | +0.22(+1.91%) |
Jan 28, 2013 | 11.66 | 11.74 | 11.62 | 11.72 | 135,839 | +0.05(+0.46%) |
Jan 25, 2013 | 11.73 | 11.76 | 11.58 | 11.67 | 109,914 | -0.06(-0.55%) |
Jan 24, 2013 | 11.70 | 11.76 | 11.61 | 11.73 | 227,422 | +0.06(+0.56%) |
Jan 23, 2013 | 11.74 | 11.74 | 11.59 | 11.67 | 97,668 | -0.05(-0.45%) |
Jan 22, 2013 | 11.60 | 11.73 | 11.60 | 11.72 | 160,837 | +0.12(+1.02%) |
Jan 18, 2013 | 11.64 | 11.64 | 11.47 | 11.60 | 70,453 | -0.05(-0.40%) |
Jan 17, 2013 | 11.64 | 11.68 | 11.56 | 11.65 | 72,950 | +0.07(+0.61%) |
Jan 16, 2013 | 11.57 | 11.68 | 11.55 | 11.58 | 119,810 | +0.02(+0.15%) |
Jan 15, 2013 | 11.56 | 11.66 | 11.51 | 11.56 | 85,976 | -0.03(-0.25%) |
Jan 14, 2013 | 11.57 | 11.64 | 11.50 | 11.59 | 74,615 | +0.03(+0.26%) |
Jan 11, 2013 | 11.61 | 11.61 | 11.50 | 11.56 | 65,947 | -0.02(-0.20%) |
Jan 10, 2013 | 11.64 | 11.68 | 11.49 | 11.58 | 69,339 | +0.00(+0.00%) |
Jan 09, 2013 | 11.63 | 11.64 | 11.54 | 11.58 | 86,801 | +0.00(+0.00%) |
Jan 08, 2013 | 11.68 | 11.74 | 11.54 | 11.58 | 126,420 | -0.09(-0.81%) |
Jan 07, 2013 | 11.57 | 11.72 | 11.51 | 11.68 | 79,306 | +0.06(+0.51%) |
Jan 04, 2013 | 11.69 | 11.69 | 11.53 | 11.62 | 110,534 | -0.05(-0.40%) |
Jan 03, 2013 | 11.66 | 11.70 | 11.60 | 11.67 | 90,312 | +0.02(+0.20%) |
Jan 02, 2013 | 11.67 | 11.70 | 11.54 | 11.64 | 188,347 | +0.19(+1.70%) |
Dec 31, 2012 | 11.27 | 11.50 | 11.17 | 11.45 | 111,330 | +0.20(+1.81%) |
Dec 28, 2012 | 11.21 | 11.36 | 11.21 | 11.25 | 77,195 | -0.02(-0.15%) |
Dec 27, 2012 | 11.22 | 11.27 | 11.08 | 11.26 | 78,205 | +0.03(+0.31%) |
Dec 26, 2012 | 11.19 | 11.26 | 11.13 | 11.23 | 73,861 | +0.03(+0.31%) |
Dec 24, 2012 | 11.17 | 11.20 | 11.05 | 11.19 | 56,318 | +0.01(+0.05%) |
Dec 21, 2012 | 11.14 | 11.20 | 11.05 | 11.19 | 451,252 | -0.01(-0.10%) |
Dec 20, 2012 | 11.10 | 11.21 | 11.08 | 11.20 | 158,825 | +0.10(+0.94%) |
Dec 19, 2012 | 11.18 | 11.18 | 11.02 | 11.09 | 72,439 | +0.01(+0.05%) |
Dec 18, 2012 | 11.04 | 11.09 | 10.91 | 11.09 | 115,811 | +0.04(+0.37%) |
Dec 17, 2012 | 10.90 | 11.06 | 10.78 | 11.05 | 94,274 | +0.20(+1.83%) |
Dec 14, 2012 | 10.88 | 10.91 | 10.73 | 10.85 | 117,541 | -0.02(-0.21%) |
Dec 13, 2012 | 10.94 | 11.03 | 10.69 | 10.87 | 108,180 | -0.03(-0.32%) |
Dec 12, 2012 | 11.12 | 11.17 | 10.89 | 10.91 | 143,609 | -0.29(-2.55%) |
Dec 11, 2012 | 11.13 | 11.21 | 11.08 | 11.19 | 110,869 | +0.13(+1.16%) |
Dec 10, 2012 | 11.06 | 11.06 | 10.97 | 11.06 | 86,150 | +0.01(+0.05%) |
Dec 07, 2012 | 11.02 | 11.11 | 10.91 | 11.06 | 212,940 | +0.09(+0.80%) |
Dec 06, 2012 | 10.91 | 11.02 | 10.90 | 10.97 | 334,288 | +0.04(+0.32%) |
Dec 05, 2012 | 11.05 | 11.06 | 10.90 | 10.94 | 53,924 | -0.08(-0.69%) |
Dec 04, 2012 | 10.96 | 11.05 | 10.92 | 11.01 | 105,072 | +0.07(+0.64%) |
Nov 30, 2012 | 10.97 | 11.01 | 10.85 | 10.94 | 219,395 | +0.02(+0.16%) |
Nov 29, 2012 | 11.03 | 11.05 | 10.84 | 10.92 | 217,534 | -0.02(-0.21%) |
Nov 28, 2012 | 10.92 | 11.05 | 10.85 | 10.95 | 100,352 | +0.01(+0.11%) |
Nov 27, 2012 | 10.97 | 11.05 | 10.85 | 10.94 | 99,191 | -0.03(-0.27%) |
Nov 26, 2012 | 10.82 | 10.97 | 10.74 | 10.97 | 102,251 | +0.11(+1.02%) |
Nov 23, 2012 | 10.76 | 10.86 | 10.73 | 10.86 | 35,215 | +0.15(+1.36%) |
Nov 21, 2012 | 10.76 | 10.79 | 10.66 | 10.71 | 70,097 | -0.05(-0.49%) |
Nov 20, 2012 | 10.73 | 10.79 | 10.58 | 10.76 | 60,295 | -0.02(-0.16%) |
Nov 19, 2012 | 10.72 | 10.81 | 10.60 | 10.78 | 93,349 | +0.17(+1.59%) |
Nov 16, 2012 | 10.52 | 10.70 | 10.41 | 10.61 | 161,901 | +0.06(+0.55%) |
Nov 15, 2012 | 10.60 | 10.71 | 10.48 | 10.55 | 114,235 | -0.05(-0.49%) |
Nov 14, 2012 | 10.90 | 11.00 | 10.58 | 10.60 | 160,927 | -0.25(-2.31%) |
Nov 13, 2012 | 10.90 | 10.95 | 10.83 | 10.86 | 73,646 | -0.05(-0.43%) |
Nov 12, 2012 | 11.01 | 11.01 | 10.89 | 10.90 | 52,866 | -0.05(-0.43%) |
Nov 09, 2012 | 10.89 | 11.04 | 10.83 | 10.95 | 141,497 | +0.07(+0.64%) |
Nov 08, 2012 | 11.01 | 11.04 | 10.88 | 10.88 | 115,859 | -0.16(-1.42%) |
Nov 07, 2012 | 11.12 | 11.17 | 11.03 | 11.04 | 91,197 | -0.17(-1.56%) |
Nov 06, 2012 | 11.18 | 11.29 | 11.16 | 11.21 | 58,600 | +0.03(+0.31%) |
Nov 05, 2012 | 11.15 | 11.22 | 11.08 | 11.18 | 107,675 | +0.02(+0.16%) |
Nov 02, 2012 | 11.19 | 11.31 | 11.12 | 11.16 | 128,560 | +0.01(+0.10%) |
Nov 01, 2012 | 11.03 | 11.20 | 11.03 | 11.15 | 266,992 | +0.12(+1.06%) |
Oct 31, 2012 | 11.06 | 11.13 | 11.03 | 11.03 | 413,912 | -0.06(-0.58%) |
Oct 26, 2012 | 11.16 | 11.09 | 11.09 | 11.09 | 140,980 | -0.02(-0.21%) |
Oct 25, 2012 | 11.22 | 11.24 | 11.06 | 11.12 | 88,654 | +0.00(+0.00%) |
Oct 24, 2012 | 11.19 | 11.20 | 11.06 | 11.12 | 80,683 | -0.03(-0.31%) |
Oct 23, 2012 | 11.06 | 11.21 | 11.06 | 11.15 | 109,405 | +0.04(+0.37%) |
Oct 19, 2012 | 11.06 | 11.16 | 11.06 | 11.11 | 240,043 | -0.01(-0.11%) |
Oct 18, 2012 | 11.20 | 11.22 | 11.09 | 11.12 | 86,209 | -0.06(-0.57%) |
Oct 17, 2012 | 11.22 | 11.23 | 11.12 | 11.19 | 60,934 | -0.05(-0.41%) |
Oct 16, 2012 | 11.27 | 11.27 | 11.13 | 11.23 | 87,972 | +0.02(+0.21%) |
Oct 15, 2012 | 11.27 | 11.27 | 11.12 | 11.21 | 110,744 | +0.01(+0.05%) |
Oct 12, 2012 | 11.32 | 11.32 | 11.19 | 11.20 | 86,995 | -0.13(-1.18%) |
Oct 11, 2012 | 11.40 | 11.41 | 11.30 | 11.34 | 165,671 | -0.04(-0.31%) |
Oct 10, 2012 | 11.27 | 11.37 | 11.26 | 11.37 | 150,272 | +0.12(+1.03%) |
Oct 09, 2012 | 11.32 | 11.35 | 11.21 | 11.26 | 111,333 | -0.04(-0.36%) |
Oct 08, 2012 | 11.27 | 11.30 | 11.27 | 11.30 | 55,325 | -0.03(-0.26%) |
Oct 05, 2012 | 11.31 | 11.47 | 11.30 | 11.33 | 213,878 | -0.02(-0.21%) |
Oct 04, 2012 | 11.32 | 11.37 | 11.26 | 11.35 | 234,764 | +0.09(+0.78%) |
Oct 03, 2012 | 11.22 | 11.34 | 11.21 | 11.26 | 337,864 | +0.03(+0.30%) |
Oct 02, 2012 | 11.14 | 11.23 | 11.10 | 11.23 | 2,006,814 | -0.49(-4.17%) |
Oct 01, 2012 | 11.70 | 11.92 | 11.45 | 11.72 | 126,865 | +0.09(+0.74%) |
Sep 28, 2012 | 11.78 | 11.86 | 11.63 | 11.63 | 132,335 | -0.17(-1.41%) |
Sep 27, 2012 | 11.84 | 12.02 | 11.76 | 11.80 | 95,205 | +0.03(+0.24%) |
Sep 26, 2012 | 11.85 | 11.93 | 11.74 | 11.77 | 88,342 | -0.05(-0.39%) |
Sep 25, 2012 | 12.01 | 12.10 | 11.79 | 11.82 | 147,865 | -0.13(-1.11%) |
Sep 24, 2012 | 11.73 | 11.98 | 11.60 | 11.95 | 203,160 | +0.19(+1.61%) |
Sep 21, 2012 | 11.88 | 11.95 | 11.73 | 11.76 | 426,067 | -0.01(-0.10%) |
Sep 20, 2012 | 11.67 | 11.83 | 11.56 | 11.77 | 116,759 | +0.05(+0.39%) |
Sep 19, 2012 | 11.72 | 11.85 | 11.70 | 11.72 | 80,720 | +0.01(+0.05%) |
Sep 18, 2012 | 11.80 | 11.84 | 11.63 | 11.72 | 102,690 | -0.06(-0.49%) |
Sep 17, 2012 | 11.58 | 11.79 | 11.54 | 11.78 | 119,364 | +0.15(+1.29%) |
Sep 14, 2012 | 11.50 | 11.63 | 11.44 | 11.63 | 142,388 | +0.18(+1.56%) |
Sep 13, 2012 | 11.36 | 11.61 | 11.28 | 11.45 | 208,463 | +0.07(+0.66%) |
Sep 12, 2012 | 11.33 | 11.40 | 11.24 | 11.37 | 53,545 | +0.09(+0.82%) |
Sep 11, 2012 | 11.29 | 11.41 | 11.17 | 11.28 | 96,664 | -0.05(-0.46%) |
Sep 10, 2012 | 11.29 | 11.41 | 11.24 | 11.33 | 58,676 | +0.03(+0.31%) |
Sep 07, 2012 | 11.35 | 11.40 | 11.26 | 11.30 | 60,062 | +0.03(+0.25%) |
Sep 06, 2012 | 11.27 | 11.32 | 11.15 | 11.27 | 254,730 | +0.02(+0.15%) |
Sep 05, 2012 | 11.25 | 11.40 | 11.22 | 11.25 | 300,951 | -0.03(-0.25%) |
Sep 04, 2012 | 11.25 | 11.39 | 11.14 | 11.28 | 78,379 | +0.07(+0.62%) |
Aug 31, 2012 | 11.35 | 11.35 | 11.11 | 11.21 | 104,231 | -0.07(-0.61%) |
Aug 30, 2012 | 11.22 | 11.29 | 11.17 | 11.28 | 34,641 | -0.01(-0.10%) |
Aug 29, 2012 | 11.27 | 11.37 | 11.21 | 11.29 | 65,119 | +0.05(+0.41%) |
Aug 27, 2012 | 11.29 | 11.34 | 11.20 | 11.25 | 46,350 | +0.02(+0.15%) |
Aug 24, 2012 | 11.09 | 11.29 | 11.09 | 11.23 | 29,761 | +0.11(+0.98%) |
Aug 23, 2012 | 11.31 | 11.32 | 11.10 | 11.12 | 28,328 | -0.17(-1.53%) |
Aug 22, 2012 | 11.28 | 11.36 | 11.10 | 11.29 | 51,827 | +0.02(+0.20%) |
Aug 21, 2012 | 11.42 | 11.44 | 11.14 | 11.27 | 79,421 | -0.09(-0.76%) |
Aug 20, 2012 | 11.21 | 11.42 | 11.13 | 11.36 | 110,682 | +0.07(+0.66%) |
Aug 17, 2012 | 10.99 | 11.29 | 10.92 | 11.28 | 73,113 | +0.25(+2.29%) |
Aug 16, 2012 | 10.95 | 11.04 | 10.88 | 11.03 | 55,013 | +0.05(+0.47%) |
Aug 15, 2012 | 10.88 | 11.03 | 10.84 | 10.98 | 52,821 | +0.07(+0.69%) |
Aug 14, 2012 | 10.95 | 11.05 | 10.86 | 10.90 | 99,069 | +0.00(+0.00%) |
Aug 13, 2012 | 10.87 | 10.92 | 10.76 | 10.90 | 44,823 | +0.05(+0.42%) |
Aug 10, 2012 | 10.87 | 10.94 | 10.76 | 10.86 | 19,555 | -0.01(-0.11%) |
Aug 09, 2012 | 11.00 | 11.00 | 10.83 | 10.87 | 127,394 | -0.12(-1.10%) |
Aug 08, 2012 | 11.00 | 11.07 | 10.90 | 10.99 | 43,525 | -0.09(-0.78%) |
Aug 07, 2012 | 11.20 | 11.20 | 11.02 | 11.07 | 81,143 | -0.10(-0.93%) |
Aug 06, 2012 | 11.18 | 11.27 | 11.16 | 11.18 | 51,787 | -0.01(-0.05%) |
Aug 03, 2012 | 10.99 | 11.21 | 10.99 | 11.18 | 75,737 | +0.32(+2.91%) |
Aug 02, 2012 | 10.87 | 10.94 | 10.80 | 10.87 | 77,871 | -0.06(-0.53%) |
Aug 01, 2012 | 10.97 | 11.11 | 10.77 | 10.92 | 162,859 | +0.01(+0.05%) |
Jul 31, 2012 | 11.09 | 11.15 | 10.87 | 10.92 | 93,660 | -0.18(-1.61%) |
Jul 30, 2012 | 11.07 | 11.18 | 11.07 | 11.10 | 28,825 | +0.00(+0.00%) |
Jul 27, 2012 | 10.98 | 11.18 | 10.79 | 11.10 | 78,098 | +0.17(+1.58%) |
Jul 26, 2012 | 11.03 | 11.07 | 10.88 | 10.92 | 79,691 | +0.03(+0.26%) |
Jul 25, 2012 | 11.03 | 11.03 | 10.84 | 10.90 | 58,606 | -0.05(-0.47%) |
Jul 24, 2012 | 11.11 | 11.17 | 10.91 | 10.95 | 58,500 | -0.13(-1.14%) |
Jul 23, 2012 | 11.04 | 11.21 | 11.03 | 11.07 | 60,726 | -0.10(-0.88%) |
Jul 20, 2012 | 11.17 | 11.26 | 11.13 | 11.17 | 89,237 | -0.09(-0.77%) |
Jul 19, 2012 | 11.39 | 11.39 | 11.13 | 11.26 | 151,018 | -0.13(-1.11%) |
Jul 18, 2012 | 11.30 | 11.44 | 11.30 | 11.38 | 50,974 | +0.08(+0.71%) |
Jul 17, 2012 | 11.33 | 11.41 | 11.15 | 11.30 | 96,337 | -0.03(-0.30%) |
Jul 16, 2012 | 11.27 | 11.36 | 11.26 | 11.34 | 135,939 | +0.03(+0.25%) |
Jul 13, 2012 | 11.30 | 11.37 | 11.21 | 11.31 | 94,074 | +0.06(+0.51%) |
Jul 12, 2012 | 11.15 | 11.36 | 11.15 | 11.25 | 87,895 | +0.05(+0.41%) |
Jul 11, 2012 | 11.25 | 11.33 | 11.15 | 11.21 | 87,627 | -0.06(-0.51%) |
Jul 10, 2012 | 11.45 | 11.46 | 11.25 | 11.26 | 84,496 | -0.16(-1.41%) |
Jul 09, 2012 | 11.37 | 11.44 | 11.32 | 11.42 | 126,330 | +0.03(+0.30%) |
Jul 06, 2012 | 11.23 | 11.42 | 11.23 | 11.39 | 64,673 | +0.04(+0.35%) |
Jul 05, 2012 | 11.34 | 11.52 | 11.29 | 11.35 | 45,285 | -0.08(-0.70%) |
Jul 03, 2012 | 11.28 | 11.44 | 11.26 | 11.43 | 53,141 | +0.08(+0.75%) |
Jul 02, 2012 | 11.21 | 11.36 | 11.02 | 11.35 | 213,730 | +0.12(+1.06%) |
Jun 29, 2012 | 11.17 | 11.23 | 11.04 | 11.23 | 133,509 | +0.22(+2.01%) |
Jun 28, 2012 | 10.90 | 11.03 | 10.74 | 11.00 | 101,530 | +0.02(+0.21%) |
Jun 27, 2012 | 10.89 | 10.99 | 10.80 | 10.98 | 84,776 | +0.13(+1.20%) |
Jun 26, 2012 | 10.95 | 11.00 | 10.84 | 10.85 | 90,288 | -0.05(-0.42%) |
Jun 25, 2012 | 10.76 | 10.96 | 10.76 | 10.90 | 107,157 | +0.02(+0.21%) |
Jun 22, 2012 | 10.97 | 10.99 | 10.86 | 10.87 | 857,369 | -0.01(-0.10%) |
Jun 21, 2012 | 11.04 | 11.04 | 10.80 | 10.89 | 87,528 | -0.15(-1.34%) |
Jun 20, 2012 | 11.12 | 11.12 | 10.97 | 11.03 | 78,107 | -0.04(-0.36%) |
Jun 19, 2012 | 10.97 | 11.07 | 10.90 | 11.07 | 145,926 | +0.11(+1.04%) |
Jun 18, 2012 | 10.86 | 11.10 | 10.86 | 10.96 | 143,786 | +0.03(+0.31%) |
Jun 15, 2012 | 10.88 | 11.01 | 10.85 | 10.93 | 183,693 | +0.05(+0.47%) |
Jun 14, 2012 | 10.81 | 10.97 | 10.78 | 10.87 | 119,054 | +0.11(+1.00%) |
Jun 13, 2012 | 10.79 | 10.85 | 10.72 | 10.77 | 99,193 | -0.02(-0.16%) |
Jun 12, 2012 | 10.72 | 10.81 | 10.61 | 10.78 | 68,789 | +0.13(+1.23%) |
Jun 11, 2012 | 11.08 | 11.08 | 10.62 | 10.65 | 138,716 | -0.30(-2.75%) |
Jun 08, 2012 | 10.75 | 10.99 | 10.74 | 10.95 | 103,941 | +0.16(+1.53%) |
Jun 07, 2012 | 10.88 | 11.03 | 10.79 | 10.79 | 170,611 | +0.02(+0.21%) |
Jun 06, 2012 | 10.26 | 10.81 | 10.25 | 10.77 | 129,672 | +0.35(+3.32%) |
Jun 05, 2012 | 10.03 | 10.44 | 10.03 | 10.42 | 106,005 | +0.29(+2.86%) |
Jun 04, 2012 | 9.966 | 10.14 | 9.949 | 10.13 | 117,138 | +0.22(+2.24%) |
Jun 01, 2012 | 9.915 | 10.10 | 9.852 | 9.909 | 101,592 | -0.20(-1.97%) |
May 31, 2012 | 10.10 | 10.16 | 10.01 | 10.11 | 148,823 | +0.03(+0.34%) |
May 30, 2012 | 10.19 | 10.22 | 10.05 | 10.07 | 83,672 | -0.23(-2.26%) |
May 29, 2012 | 10.26 | 10.34 | 10.18 | 10.31 | 57,547 | +0.07(+0.72%) |
May 25, 2012 | 10.27 | 10.29 | 10.18 | 10.23 | 73,227 | -0.06(-0.61%) |
May 24, 2012 | 10.25 | 10.30 | 10.08 | 10.30 | 79,445 | +0.08(+0.78%) |
May 23, 2012 | 10.20 | 10.24 | 10.11 | 10.22 | 106,650 | -0.08(-0.77%) |
May 22, 2012 | 10.41 | 10.46 | 10.23 | 10.30 | 150,052 | -0.11(-1.09%) |
May 21, 2012 | 10.33 | 10.44 | 10.26 | 10.41 | 101,927 | +0.07(+0.66%) |
May 18, 2012 | 10.45 | 10.52 | 10.27 | 10.34 | 118,803 | -0.15(-1.41%) |
May 17, 2012 | 10.72 | 10.72 | 10.49 | 10.49 | 117,098 | -0.24(-2.22%) |
May 16, 2012 | 10.87 | 10.87 | 10.70 | 10.73 | 56,184 | -0.07(-0.63%) |
May 15, 2012 | 10.77 | 10.84 | 10.66 | 10.79 | 106,398 | +0.02(+0.16%) |
May 14, 2012 | 10.83 | 10.86 | 10.72 | 10.78 | 104,632 | -0.12(-1.09%) |
May 11, 2012 | 10.85 | 10.93 | 10.81 | 10.90 | 78,322 | +0.00(+0.00%) |
May 10, 2012 | 11.00 | 11.02 | 10.81 | 10.90 | 40,755 | -0.01(-0.10%) |
May 09, 2012 | 10.82 | 11.01 | 10.79 | 10.91 | 58,221 | -0.05(-0.42%) |
May 08, 2012 | 10.84 | 10.99 | 10.81 | 10.95 | 55,506 | +0.02(+0.21%) |
May 07, 2012 | 10.78 | 10.95 | 10.66 | 10.93 | 84,520 | +0.14(+1.26%) |
May 04, 2012 | 10.87 | 10.90 | 10.78 | 10.79 | 109,562 | -0.14(-1.30%) |
May 03, 2012 | 10.99 | 11.00 | 10.87 | 10.94 | 98,457 | -0.02(-0.16%) |
May 02, 2012 | 10.83 | 10.97 | 10.74 | 10.95 | 87,424 | +0.07(+0.63%) |
May 01, 2012 | 10.93 | 11.15 | 10.85 | 10.89 | 131,308 | -0.04(-0.36%) |
Apr 30, 2012 | 11.07 | 11.07 | 10.91 | 10.93 | 77,272 | -0.14(-1.23%) |
Apr 27, 2012 | 10.95 | 11.09 | 10.82 | 11.06 | 88,507 | +0.12(+1.09%) |
Apr 26, 2012 | 10.92 | 10.98 | 10.85 | 10.94 | 46,364 | -0.03(-0.26%) |
Apr 25, 2012 | 11.01 | 11.03 | 10.91 | 10.97 | 90,888 | +0.07(+0.68%) |
Apr 24, 2012 | 10.76 | 10.91 | 10.68 | 10.90 | 123,517 | +0.13(+1.21%) |
Apr 23, 2012 | 10.78 | 10.81 | 10.66 | 10.77 | 88,372 | -0.20(-1.81%) |
Apr 20, 2012 | 10.85 | 11.08 | 10.83 | 10.97 | 107,722 | +0.25(+2.33%) |
Apr 19, 2012 | 10.75 | 10.83 | 10.65 | 10.72 | 83,496 | -0.02(-0.16%) |
Apr 18, 2012 | 10.85 | 10.91 | 10.72 | 10.73 | 66,267 | -0.18(-1.66%) |
Apr 17, 2012 | 10.89 | 11.08 | 10.77 | 10.91 | 86,098 | +0.12(+1.10%) |
Apr 16, 2012 | 10.70 | 10.89 | 10.66 | 10.79 | 104,765 | +0.14(+1.28%) |
Apr 13, 2012 | 10.62 | 10.81 | 10.57 | 10.66 | 178,537 | -0.01(-0.11%) |
Apr 12, 2012 | 10.65 | 10.71 | 10.57 | 10.67 | 105,376 | +0.01(+0.05%) |
Apr 11, 2012 | 10.58 | 10.68 | 10.50 | 10.66 | 169,843 | +0.19(+1.84%) |
Apr 10, 2012 | 10.72 | 10.94 | 10.45 | 10.47 | 136,756 | -0.25(-2.33%) |
Apr 09, 2012 | 10.74 | 10.82 | 10.62 | 10.72 | 72,924 | -0.17(-1.56%) |
Apr 05, 2012 | 10.87 | 10.96 | 10.84 | 10.89 | 37,092 | -0.05(-0.42%) |
Apr 04, 2012 | 10.89 | 10.99 | 10.81 | 10.94 | 105,311 | -0.06(-0.57%) |
Apr 03, 2012 | 11.20 | 11.20 | 10.91 | 11.00 | 76,876 | -0.13(-1.19%) |