Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.94 | 13.06 | 12.91 | 13.06 | 1,121,637 | +0.15(+1.13%) |
Apr 29, 2013 | 12.86 | 12.92 | 12.83 | 12.91 | 299,217 | +0.10(+0.76%) |
Apr 26, 2013 | 12.87 | 12.85 | 12.80 | 12.81 | 175,837 | -0.04(-0.29%) |
Apr 25, 2013 | 12.91 | 12.91 | 12.78 | 12.85 | 334,847 | -0.04(-0.35%) |
Apr 24, 2013 | 12.90 | 12.92 | 12.84 | 12.90 | 326,783 | +0.03(+0.20%) |
Apr 23, 2013 | 12.87 | 12.88 | 12.78 | 12.87 | 302,105 | +0.07(+0.56%) |
Apr 22, 2013 | 12.90 | 12.90 | 12.75 | 12.80 | 232,409 | -0.02(-0.18%) |
Apr 19, 2013 | 12.67 | 12.83 | 12.63 | 12.82 | 178,675 | +0.18(+1.42%) |
Apr 18, 2013 | 12.68 | 12.68 | 12.58 | 12.64 | 294,794 | -0.02(-0.15%) |
Apr 17, 2013 | 12.75 | 12.76 | 12.57 | 12.66 | 234,614 | -0.14(-1.08%) |
Apr 16, 2013 | 12.66 | 12.81 | 12.57 | 12.80 | 341,856 | +0.21(+1.64%) |
Apr 15, 2013 | 12.81 | 12.83 | 12.59 | 12.59 | 374,910 | -0.25(-1.93%) |
Apr 12, 2013 | 12.81 | 12.84 | 12.78 | 12.84 | 480,030 | +0.02(+0.18%) |
Apr 11, 2013 | 12.74 | 12.87 | 12.74 | 12.82 | 2,393,627 | +0.09(+0.68%) |
Apr 10, 2013 | 12.68 | 12.75 | 12.66 | 12.73 | 257,074 | +0.07(+0.56%) |
Apr 09, 2013 | 12.68 | 12.71 | 12.58 | 12.66 | 311,273 | -0.00(-0.03%) |
Apr 08, 2013 | 12.58 | 12.67 | 12.48 | 12.66 | 376,514 | +0.13(+1.05%) |
Apr 05, 2013 | 12.40 | 12.53 | 12.35 | 12.53 | 212,217 | +0.05(+0.39%) |
Apr 04, 2013 | 12.31 | 12.50 | 12.31 | 12.48 | 258,638 | +0.19(+1.59%) |
Apr 03, 2013 | 12.35 | 12.37 | 12.24 | 12.29 | 215,287 | -0.02(-0.12%) |
Apr 02, 2013 | 12.31 | 12.36 | 12.28 | 12.30 | 418,224 | +0.05(+0.40%) |
Apr 01, 2013 | 12.24 | 12.26 | 12.17 | 12.26 | 473,619 | +0.02(+0.20%) |
Mar 28, 2013 | 12.20 | 12.23 | 12.16 | 12.23 | 254,792 | +0.05(+0.44%) |
Mar 27, 2013 | 12.16 | 12.19 | 12.11 | 12.18 | 334,956 | -0.00(-0.02%) |
Mar 26, 2013 | 12.10 | 12.18 | 12.10 | 12.18 | 231,678 | +0.10(+0.80%) |
Mar 25, 2013 | 12.09 | 12.14 | 12.05 | 12.08 | 671,541 | +0.02(+0.16%) |
Mar 22, 2013 | 12.04 | 12.09 | 12.02 | 12.06 | 212,393 | +0.06(+0.47%) |
Mar 21, 2013 | 12.02 | 12.09 | 12.00 | 12.01 | 605,801 | -0.05(-0.40%) |
Mar 20, 2013 | 12.06 | 12.06 | 12.01 | 12.06 | 231,787 | +0.05(+0.44%) |
Mar 19, 2013 | 12.09 | 12.09 | 11.93 | 12.00 | 240,665 | -0.08(-0.62%) |
Mar 18, 2013 | 12.06 | 12.11 | 12.02 | 12.08 | 313,953 | -0.12(-0.98%) |
Mar 15, 2013 | 12.16 | 12.20 | 12.12 | 12.20 | 233,474 | +0.01(+0.09%) |
Mar 14, 2013 | 12.12 | 12.20 | 12.11 | 12.19 | 298,960 | +0.08(+0.65%) |
Mar 13, 2013 | 12.12 | 12.13 | 12.06 | 12.11 | 197,188 | +0.02(+0.12%) |
Mar 12, 2013 | 12.15 | 12.15 | 12.08 | 12.09 | 358,618 | -0.04(-0.37%) |
Mar 11, 2013 | 12.11 | 12.15 | 12.07 | 12.14 | 284,158 | +0.02(+0.19%) |
Mar 08, 2013 | 12.14 | 12.15 | 12.05 | 12.12 | 347,071 | +0.00(+0.03%) |
Mar 07, 2013 | 12.19 | 12.21 | 12.09 | 12.11 | 269,181 | -0.07(-0.55%) |
Mar 06, 2013 | 12.26 | 12.26 | 12.13 | 12.18 | 324,925 | -0.03(-0.21%) |
Mar 05, 2013 | 12.16 | 12.23 | 12.10 | 12.21 | 363,996 | +0.10(+0.80%) |
Mar 04, 2013 | 12.03 | 12.14 | 12.02 | 12.11 | 308,569 | +0.09(+0.75%) |
Mar 01, 2013 | 11.96 | 12.03 | 11.89 | 12.02 | 376,271 | +0.04(+0.31%) |
Feb 28, 2013 | 11.98 | 12.05 | 11.97 | 11.98 | 376,925 | -0.01(-0.12%) |
Feb 27, 2013 | 11.92 | 12.05 | 11.91 | 12.00 | 340,977 | +0.07(+0.60%) |
Feb 26, 2013 | 11.89 | 11.96 | 11.82 | 11.93 | 250,748 | -0.15(-1.21%) |
Feb 22, 2013 | 12.00 | 12.07 | 12.00 | 12.07 | 207,987 | +0.11(+0.94%) |
Feb 21, 2013 | 12.06 | 12.06 | 11.93 | 11.96 | 483,411 | -0.11(-0.93%) |
Feb 20, 2013 | 12.12 | 12.18 | 12.06 | 12.07 | 316,272 | -0.06(-0.46%) |
Feb 19, 2013 | 12.07 | 12.14 | 12.06 | 12.13 | 377,664 | +0.08(+0.68%) |
Feb 15, 2013 | 12.04 | 12.05 | 11.99 | 12.05 | 191,481 | +0.01(+0.06%) |
Feb 14, 2013 | 12.09 | 12.09 | 12.03 | 12.04 | 262,906 | -0.05(-0.43%) |
Feb 13, 2013 | 12.15 | 12.15 | 12.05 | 12.09 | 271,402 | -0.02(-0.12%) |
Feb 12, 2013 | 12.02 | 12.11 | 12.02 | 12.11 | 240,673 | +0.09(+0.72%) |
Feb 11, 2013 | 12.03 | 12.03 | 11.99 | 12.02 | 305,054 | +0.02(+0.19%) |
Feb 08, 2013 | 11.90 | 12.00 | 11.89 | 12.00 | 341,282 | +0.11(+0.91%) |
Feb 07, 2013 | 11.97 | 11.97 | 11.86 | 11.89 | 419,244 | -0.05(-0.41%) |
Feb 06, 2013 | 11.88 | 11.94 | 11.86 | 11.94 | 183,981 | -0.01(-0.09%) |
Feb 04, 2013 | 11.92 | 11.98 | 11.89 | 11.95 | 704,531 | +0.01(+0.09%) |
Feb 01, 2013 | 11.92 | 11.99 | 11.91 | 11.94 | 460,551 | +0.07(+0.57%) |
Jan 31, 2013 | 11.96 | 11.96 | 11.87 | 11.87 | 1,149,759 | -0.10(-0.84%) |
Jan 30, 2013 | 12.08 | 12.08 | 11.95 | 11.97 | 332,661 | -0.10(-0.86%) |
Jan 29, 2013 | 12.05 | 12.08 | 12.05 | 12.07 | 406,691 | +0.02(+0.18%) |
Jan 28, 2013 | 12.08 | 12.08 | 11.99 | 12.05 | 367,033 | +0.02(+0.16%) |
Jan 25, 2013 | 11.99 | 12.03 | 11.96 | 12.03 | 429,143 | +0.08(+0.66%) |
Jan 24, 2013 | 11.97 | 11.98 | 11.91 | 11.96 | 450,886 | +0.02(+0.19%) |
Jan 23, 2013 | 11.95 | 11.95 | 11.90 | 11.93 | 346,177 | +0.01(+0.06%) |
Jan 22, 2013 | 11.88 | 11.93 | 11.86 | 11.93 | 544,491 | +0.05(+0.45%) |
Jan 18, 2013 | 11.83 | 11.88 | 11.79 | 11.87 | 230,442 | +0.06(+0.50%) |
Jan 17, 2013 | 11.86 | 11.86 | 11.79 | 11.81 | 921,686 | +0.03(+0.25%) |
Jan 16, 2013 | 11.79 | 11.80 | 11.75 | 11.78 | 194,788 | -0.01(-0.06%) |
Jan 15, 2013 | 11.73 | 11.81 | 11.71 | 11.79 | 218,396 | +0.06(+0.51%) |
Jan 14, 2013 | 11.75 | 11.75 | 11.71 | 11.73 | 263,608 | +0.02(+0.19%) |
Jan 11, 2013 | 11.76 | 11.76 | 11.67 | 11.71 | 978,290 | -0.02(-0.16%) |
Jan 10, 2013 | 11.80 | 11.80 | 11.68 | 11.73 | 309,306 | +0.01(+0.06%) |
Jan 09, 2013 | 11.72 | 11.73 | 11.68 | 11.72 | 195,316 | +0.04(+0.39%) |
Jan 08, 2013 | 11.71 | 11.73 | 11.64 | 11.67 | 360,158 | -0.03(-0.29%) |
Jan 07, 2013 | 11.69 | 11.71 | 11.65 | 11.71 | 510,121 | +0.02(+0.19%) |
Jan 04, 2013 | 11.66 | 11.69 | 11.63 | 11.69 | 393,770 | +0.06(+0.48%) |
Jan 03, 2013 | 11.64 | 11.69 | 11.61 | 11.63 | 346,220 | +0.00(+0.03%) |
Jan 02, 2013 | 11.65 | 11.67 | 11.56 | 11.63 | 2,551,454 | +0.15(+1.28%) |
Dec 31, 2012 | 11.37 | 11.48 | 11.48 | 11.48 | 826,954 | +0.10(+0.85%) |
Dec 28, 2012 | 11.42 | 11.48 | 11.38 | 11.38 | 196,574 | -0.07(-0.65%) |
Dec 27, 2012 | 11.42 | 11.47 | 11.32 | 11.46 | 180,893 | +0.05(+0.46%) |
Dec 26, 2012 | 11.48 | 11.48 | 11.38 | 11.40 | 203,417 | -0.07(-0.65%) |
Dec 24, 2012 | 11.48 | 11.50 | 11.39 | 11.48 | 182,374 | -0.06(-0.55%) |
Dec 21, 2012 | 11.46 | 11.59 | 11.32 | 11.54 | 335,885 | -0.03(-0.30%) |
Dec 20, 2012 | 11.44 | 11.58 | 11.42 | 11.58 | 319,513 | +0.15(+1.31%) |
Dec 19, 2012 | 11.47 | 11.48 | 11.42 | 11.43 | 284,067 | -0.01(-0.05%) |
Dec 18, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 386,117 | +0.11(+1.01%) |
Dec 17, 2012 | 11.32 | 11.33 | 11.26 | 11.32 | 275,376 | +0.06(+0.53%) |
Dec 14, 2012 | 11.26 | 11.29 | 11.23 | 11.26 | 157,362 | +0.00(+0.03%) |
Dec 13, 2012 | 11.31 | 11.35 | 11.23 | 11.25 | 296,929 | -0.09(-0.83%) |
Dec 12, 2012 | 11.42 | 11.42 | 11.30 | 11.35 | 285,223 | -0.03(-0.23%) |
Dec 11, 2012 | 11.40 | 11.41 | 11.35 | 11.37 | 179,550 | +0.01(+0.13%) |
Dec 10, 2012 | 11.39 | 11.41 | 11.34 | 11.36 | 155,403 | +0.00(+0.04%) |
Dec 07, 2012 | 11.34 | 11.36 | 11.31 | 11.36 | 151,148 | +0.05(+0.46%) |
Dec 06, 2012 | 11.22 | 11.31 | 11.22 | 11.30 | 434,647 | +0.10(+0.90%) |
Dec 05, 2012 | 11.27 | 11.27 | 11.16 | 11.20 | 238,593 | -0.04(-0.33%) |
Dec 04, 2012 | 11.24 | 11.30 | 11.21 | 11.24 | 147,358 | +0.07(+0.67%) |
Nov 30, 2012 | 11.17 | 11.22 | 11.16 | 11.16 | 164,819 | +0.02(+0.15%) |
Nov 29, 2012 | 11.08 | 11.16 | 11.05 | 11.15 | 125,789 | +0.06(+0.56%) |
Nov 28, 2012 | 11.09 | 11.10 | 10.99 | 11.09 | 326,049 | -0.03(-0.24%) |
Nov 27, 2012 | 11.09 | 11.22 | 11.01 | 11.11 | 250,335 | -0.07(-0.64%) |
Nov 26, 2012 | 11.12 | 11.24 | 11.10 | 11.18 | 695,733 | +0.05(+0.44%) |
Nov 23, 2012 | 11.11 | 11.16 | 11.08 | 11.13 | 130,967 | +0.07(+0.64%) |
Nov 21, 2012 | 11.09 | 11.11 | 11.01 | 11.06 | 104,490 | -0.02(-0.17%) |
Nov 20, 2012 | 11.03 | 11.08 | 10.96 | 11.08 | 195,378 | +0.07(+0.65%) |
Nov 19, 2012 | 11.01 | 11.05 | 10.95 | 11.01 | 261,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.84 | 10.88 | 10.75 | 10.87 | 216,547 | +0.07(+0.66%) |
Nov 15, 2012 | 10.88 | 10.94 | 10.76 | 10.80 | 340,153 | -0.06(-0.57%) |
Nov 14, 2012 | 11.13 | 11.13 | 10.84 | 10.86 | 346,671 | -0.23(-2.04%) |
Nov 13, 2012 | 11.03 | 11.15 | 11.03 | 11.09 | 143,749 | +0.01(+0.10%) |
Nov 12, 2012 | 11.14 | 11.14 | 11.04 | 11.08 | 835,391 | -0.04(-0.34%) |
Nov 09, 2012 | 11.11 | 11.20 | 11.09 | 11.12 | 108,408 | -0.03(-0.30%) |
Nov 08, 2012 | 11.27 | 11.27 | 11.15 | 11.15 | 180,140 | -0.13(-1.18%) |
Nov 07, 2012 | 11.27 | 11.33 | 11.23 | 11.28 | 237,176 | -0.04(-0.31%) |
Nov 06, 2012 | 11.32 | 11.34 | 11.25 | 11.32 | 209,959 | +0.03(+0.30%) |
Nov 05, 2012 | 11.37 | 11.37 | 11.21 | 11.28 | 334,355 | -0.08(-0.72%) |
Nov 02, 2012 | 11.34 | 11.43 | 11.34 | 11.37 | 221,941 | +0.11(+0.96%) |
Nov 01, 2012 | 11.24 | 11.29 | 11.20 | 11.26 | 325,542 | +0.03(+0.27%) |
Oct 31, 2012 | 11.16 | 11.23 | 11.10 | 11.23 | 645,426 | +0.11(+1.01%) |
Oct 26, 2012 | 11.18 | 11.12 | 11.12 | 11.12 | 179,363 | -0.08(-0.74%) |
Oct 25, 2012 | 11.32 | 11.35 | 11.08 | 11.20 | 216,875 | -0.04(-0.40%) |
Oct 24, 2012 | 11.28 | 11.32 | 11.21 | 11.24 | 145,570 | -0.02(-0.13%) |
Oct 23, 2012 | 11.27 | 11.30 | 11.17 | 11.26 | 210,077 | -0.17(-1.47%) |
Oct 19, 2012 | 11.51 | 11.56 | 11.41 | 11.43 | 167,283 | -0.09(-0.82%) |
Oct 18, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 148,762 | +0.12(+1.08%) |
Oct 17, 2012 | 11.39 | 11.42 | 11.33 | 11.40 | 2,490,644 | -0.03(-0.29%) |
Oct 16, 2012 | 11.41 | 11.45 | 11.40 | 11.43 | 142,199 | +0.06(+0.56%) |
Oct 15, 2012 | 11.30 | 11.37 | 11.24 | 11.37 | 209,903 | +0.08(+0.70%) |
Oct 12, 2012 | 11.36 | 11.39 | 11.28 | 11.29 | 194,294 | -0.05(-0.46%) |
Oct 11, 2012 | 11.40 | 11.42 | 11.34 | 11.34 | 129,438 | +0.00(+0.03%) |
Oct 10, 2012 | 11.31 | 11.35 | 11.27 | 11.34 | 171,575 | +0.05(+0.43%) |
Oct 09, 2012 | 11.33 | 11.39 | 11.28 | 11.29 | 294,207 | -0.04(-0.36%) |
Oct 08, 2012 | 11.33 | 11.34 | 11.29 | 11.33 | 178,405 | -0.02(-0.22%) |
Oct 05, 2012 | 11.38 | 11.42 | 11.32 | 11.35 | 191,158 | +0.02(+0.19%) |
Oct 04, 2012 | 11.40 | 11.44 | 11.29 | 11.33 | 166,698 | -0.02(-0.16%) |
Oct 03, 2012 | 11.34 | 11.45 | 11.33 | 11.35 | 1,520,035 | +0.03(+0.26%) |
Oct 02, 2012 | 11.28 | 11.32 | 11.23 | 11.32 | 221,671 | +0.07(+0.63%) |
Oct 01, 2012 | 11.39 | 11.39 | 11.13 | 11.25 | 350,189 | -0.07(-0.60%) |
Sep 28, 2012 | 11.31 | 11.38 | 11.27 | 11.32 | 568,358 | -0.02(-0.20%) |
Sep 27, 2012 | 11.34 | 11.43 | 11.31 | 11.34 | 209,065 | +0.05(+0.47%) |
Sep 26, 2012 | 11.31 | 11.36 | 11.28 | 11.29 | 416,169 | -0.02(-0.13%) |
Sep 25, 2012 | 11.51 | 11.51 | 11.29 | 11.30 | 275,710 | -0.17(-1.50%) |
Sep 24, 2012 | 11.46 | 11.55 | 11.45 | 11.48 | 366,934 | -0.04(-0.32%) |
Sep 21, 2012 | 11.58 | 11.58 | 11.50 | 11.51 | 279,340 | -0.00(-0.03%) |
Sep 20, 2012 | 11.64 | 11.64 | 11.48 | 11.52 | 281,470 | -0.18(-1.57%) |
Sep 19, 2012 | 11.80 | 11.80 | 11.70 | 11.70 | 227,407 | -0.05(-0.46%) |
Sep 18, 2012 | 11.87 | 11.87 | 11.72 | 11.75 | 168,332 | -0.12(-0.98%) |
Sep 17, 2012 | 11.92 | 11.97 | 11.86 | 11.87 | 105,400 | -0.09(-0.74%) |
Sep 14, 2012 | 11.93 | 12.04 | 11.93 | 11.96 | 437,599 | +0.06(+0.54%) |
Sep 13, 2012 | 11.75 | 11.91 | 11.74 | 11.90 | 302,211 | +0.15(+1.31%) |
Sep 12, 2012 | 11.75 | 11.76 | 11.69 | 11.74 | 170,878 | +0.02(+0.16%) |
Sep 11, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 237,470 | +0.04(+0.38%) |
Sep 10, 2012 | 11.77 | 11.77 | 11.67 | 11.68 | 252,641 | -0.10(-0.83%) |
Sep 07, 2012 | 11.81 | 11.81 | 11.75 | 11.78 | 148,047 | +0.00(+0.03%) |
Sep 06, 2012 | 11.73 | 11.77 | 11.72 | 11.77 | 272,224 | +0.10(+0.88%) |
Sep 05, 2012 | 11.70 | 11.70 | 11.62 | 11.67 | 158,792 | -0.02(-0.21%) |
Sep 04, 2012 | 11.61 | 11.69 | 11.53 | 11.69 | 233,495 | +0.08(+0.72%) |
Aug 31, 2012 | 11.63 | 11.63 | 11.51 | 11.61 | 532,750 | +0.03(+0.29%) |
Aug 30, 2012 | 11.58 | 11.58 | 11.53 | 11.58 | 72,108 | -0.02(-0.16%) |
Aug 29, 2012 | 11.61 | 11.63 | 11.58 | 11.60 | 126,435 | +0.03(+0.29%) |
Aug 27, 2012 | 11.57 | 11.58 | 11.51 | 11.56 | 183,249 | +0.03(+0.27%) |
Aug 24, 2012 | 11.44 | 11.55 | 11.43 | 11.53 | 141,459 | +0.06(+0.48%) |
Aug 23, 2012 | 11.51 | 11.52 | 11.45 | 11.48 | 78,671 | -0.05(-0.42%) |
Aug 22, 2012 | 11.52 | 11.52 | 11.40 | 11.52 | 161,341 | -0.00(-0.04%) |
Aug 21, 2012 | 11.54 | 11.55 | 11.51 | 11.53 | 141,128 | +0.02(+0.21%) |
Aug 20, 2012 | 11.54 | 11.55 | 11.45 | 11.50 | 107,610 | -0.04(-0.37%) |
Aug 17, 2012 | 11.55 | 11.56 | 11.50 | 11.55 | 199,363 | +0.01(+0.13%) |
Aug 16, 2012 | 11.49 | 11.54 | 11.41 | 11.53 | 195,709 | +0.07(+0.65%) |
Aug 15, 2012 | 11.37 | 11.48 | 11.37 | 11.46 | 164,213 | +0.05(+0.46%) |
Aug 14, 2012 | 11.45 | 11.46 | 11.39 | 11.40 | 208,758 | -0.02(-0.13%) |
Aug 13, 2012 | 11.43 | 11.46 | 11.38 | 11.42 | 330,365 | -0.01(-0.13%) |
Aug 10, 2012 | 11.40 | 11.45 | 11.39 | 11.43 | 2,274,380 | +0.02(+0.16%) |
Aug 09, 2012 | 11.46 | 11.49 | 11.42 | 11.42 | 150,951 | -0.03(-0.29%) |
Aug 08, 2012 | 11.53 | 11.53 | 11.42 | 11.45 | 395,630 | -0.11(-0.94%) |
Aug 07, 2012 | 11.72 | 11.75 | 11.55 | 11.56 | 381,876 | -0.14(-1.21%) |
Aug 06, 2012 | 11.76 | 11.77 | 11.70 | 11.70 | 190,413 | -0.01(-0.07%) |
Aug 03, 2012 | 11.78 | 11.78 | 11.69 | 11.71 | 90,463 | +0.10(+0.84%) |
Aug 02, 2012 | 11.55 | 11.61 | 11.51 | 11.61 | 130,177 | -0.01(-0.09%) |
Aug 01, 2012 | 11.70 | 11.76 | 11.62 | 11.62 | 268,853 | -0.02(-0.20%) |
Jul 31, 2012 | 11.64 | 11.66 | 11.60 | 11.64 | 281,699 | +0.00(+0.04%) |
Jul 30, 2012 | 11.61 | 11.68 | 11.60 | 11.64 | 95,628 | +0.04(+0.36%) |
Jul 27, 2012 | 11.58 | 11.68 | 11.54 | 11.60 | 190,050 | +0.12(+1.00%) |
Jul 26, 2012 | 11.60 | 11.60 | 11.43 | 11.48 | 177,655 | +0.09(+0.82%) |
Jul 25, 2012 | 11.45 | 11.50 | 11.33 | 11.39 | 62,766 | -0.02(-0.20%) |
Jul 24, 2012 | 11.49 | 11.49 | 11.32 | 11.41 | 128,132 | -0.02(-0.20%) |
Jul 23, 2012 | 11.34 | 11.46 | 11.29 | 11.43 | 357,123 | -0.07(-0.62%) |
Jul 20, 2012 | 11.50 | 11.54 | 11.46 | 11.51 | 625,285 | -0.07(-0.58%) |
Jul 19, 2012 | 11.75 | 11.75 | 11.49 | 11.57 | 178,472 | -0.12(-1.03%) |
Jul 18, 2012 | 11.76 | 11.76 | 11.66 | 11.69 | 462,742 | -0.08(-0.70%) |
Jul 17, 2012 | 11.73 | 11.81 | 11.61 | 11.78 | 146,440 | +0.11(+0.96%) |
Jul 16, 2012 | 11.63 | 11.69 | 11.61 | 11.66 | 137,285 | +0.03(+0.29%) |
Jul 13, 2012 | 11.54 | 11.64 | 11.54 | 11.63 | 199,921 | +0.13(+1.14%) |
Jul 12, 2012 | 11.40 | 11.55 | 11.33 | 11.50 | 151,525 | +0.04(+0.32%) |
Jul 11, 2012 | 11.46 | 11.46 | 11.39 | 11.46 | 85,921 | +0.01(+0.10%) |
Jul 10, 2012 | 11.62 | 11.62 | 11.39 | 11.45 | 182,638 | -0.13(-1.10%) |
Jul 09, 2012 | 11.59 | 11.59 | 11.51 | 11.58 | 117,088 | +0.02(+0.16%) |
Jul 06, 2012 | 11.43 | 11.58 | 11.37 | 11.56 | 199,131 | +0.03(+0.23%) |
Jul 05, 2012 | 11.59 | 11.61 | 11.51 | 11.53 | 362,589 | -0.06(-0.52%) |
Jul 03, 2012 | 11.53 | 11.63 | 11.52 | 11.59 | 194,185 | +0.06(+0.55%) |
Jul 02, 2012 | 11.53 | 11.58 | 11.40 | 11.53 | 293,531 | +0.12(+1.06%) |
Jun 29, 2012 | 11.31 | 11.42 | 11.29 | 11.41 | 699,219 | +0.29(+2.59%) |
Jun 28, 2012 | 10.96 | 11.12 | 10.90 | 11.12 | 201,036 | +0.11(+1.02%) |
Jun 27, 2012 | 10.99 | 11.02 | 10.95 | 11.01 | 111,579 | +0.06(+0.51%) |
Jun 26, 2012 | 10.92 | 11.01 | 10.90 | 10.95 | 2,803,895 | +0.03(+0.27%) |
Jun 25, 2012 | 10.87 | 10.95 | 10.84 | 10.92 | 186,658 | -0.06(-0.54%) |
Jun 22, 2012 | 11.04 | 11.04 | 10.90 | 10.98 | 230,824 | +0.00(+0.01%) |
Jun 21, 2012 | 11.17 | 11.19 | 10.97 | 10.98 | 82,061 | -0.18(-1.62%) |
Jun 20, 2012 | 11.16 | 11.20 | 11.09 | 11.16 | 68,566 | +0.00(+0.01%) |
Jun 19, 2012 | 11.16 | 11.23 | 11.09 | 11.16 | 174,409 | +0.04(+0.36%) |
Jun 18, 2012 | 10.98 | 11.16 | 10.98 | 11.12 | 93,925 | +0.01(+0.13%) |
Jun 15, 2012 | 11.08 | 11.11 | 11.01 | 11.10 | 135,478 | +0.08(+0.71%) |
Jun 14, 2012 | 10.91 | 11.05 | 10.89 | 11.03 | 107,297 | +0.16(+1.50%) |
Jun 13, 2012 | 10.89 | 10.98 | 10.84 | 10.86 | 78,487 | -0.06(-0.56%) |
Jun 12, 2012 | 10.88 | 10.94 | 10.78 | 10.93 | 108,023 | +0.10(+0.96%) |
Jun 11, 2012 | 11.18 | 11.18 | 10.82 | 10.82 | 149,352 | -0.24(-2.19%) |
Jun 08, 2012 | 10.95 | 11.07 | 10.94 | 11.06 | 92,577 | +0.13(+1.21%) |
Jun 07, 2012 | 11.10 | 11.12 | 10.92 | 10.93 | 136,508 | -0.05(-0.46%) |
Jun 06, 2012 | 10.85 | 10.99 | 10.81 | 10.98 | 129,173 | +0.23(+2.11%) |
Jun 05, 2012 | 10.49 | 10.77 | 10.49 | 10.75 | 165,420 | +0.21(+2.01%) |
Jun 04, 2012 | 10.61 | 10.63 | 10.46 | 10.54 | 291,127 | -0.09(-0.81%) |
Jun 01, 2012 | 10.68 | 10.77 | 10.60 | 10.63 | 351,275 | -0.26(-2.41%) |
May 31, 2012 | 10.83 | 10.98 | 10.72 | 10.89 | 188,676 | +0.08(+0.73%) |
May 30, 2012 | 10.98 | 10.98 | 10.81 | 10.81 | 137,659 | -0.26(-2.36%) |
May 29, 2012 | 10.97 | 11.07 | 10.96 | 11.07 | 984,354 | +0.16(+1.43%) |
May 25, 2012 | 10.97 | 10.99 | 10.89 | 10.92 | 61,963 | -0.05(-0.48%) |
May 24, 2012 | 10.95 | 10.99 | 10.84 | 10.97 | 115,179 | +0.04(+0.41%) |
May 23, 2012 | 10.82 | 10.94 | 10.73 | 10.93 | 172,114 | +0.03(+0.24%) |
May 22, 2012 | 10.89 | 10.97 | 10.85 | 10.90 | 152,424 | +0.02(+0.19%) |
May 21, 2012 | 10.66 | 10.90 | 10.66 | 10.88 | 401,473 | +0.25(+2.31%) |
May 18, 2012 | 10.85 | 10.85 | 10.61 | 10.63 | 224,271 | -0.14(-1.29%) |
May 17, 2012 | 11.08 | 11.08 | 10.77 | 10.77 | 339,768 | -0.32(-2.87%) |
May 16, 2012 | 11.29 | 11.29 | 11.08 | 11.09 | 308,286 | -0.14(-1.27%) |
May 15, 2012 | 11.30 | 11.30 | 11.20 | 11.23 | 282,911 | -0.07(-0.59%) |
May 14, 2012 | 11.36 | 11.41 | 11.29 | 11.30 | 269,160 | -0.14(-1.27%) |
May 11, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 130,735 | +0.03(+0.28%) |
May 10, 2012 | 11.50 | 11.50 | 11.35 | 11.41 | 182,553 | -0.00(-0.03%) |
May 09, 2012 | 11.38 | 11.49 | 11.31 | 11.42 | 290,190 | -0.04(-0.33%) |
May 08, 2012 | 11.39 | 11.45 | 11.33 | 11.45 | 638,107 | -0.01(-0.10%) |
May 07, 2012 | 11.33 | 11.49 | 11.30 | 11.46 | 93,472 | +0.08(+0.72%) |
May 04, 2012 | 11.46 | 11.46 | 11.35 | 11.38 | 432,920 | -0.10(-0.86%) |
May 03, 2012 | 11.55 | 11.57 | 11.48 | 11.48 | 92,820 | -0.06(-0.48%) |
May 02, 2012 | 11.49 | 11.55 | 11.42 | 11.54 | 242,373 | -0.02(-0.13%) |