Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.06 | 15.26 | 15.04 | 15.12 | 216,010 | -0.01(-0.07%) |
Jan 30, 2013 | 15.12 | 15.22 | 14.85 | 15.13 | 208,940 | -0.04(-0.26%) |
Jan 29, 2013 | 15.08 | 15.20 | 15.02 | 15.17 | 261,759 | +0.04(+0.26%) |
Jan 28, 2013 | 15.17 | 15.27 | 14.99 | 15.13 | 223,592 | -0.06(-0.39%) |
Jan 25, 2013 | 14.75 | 15.19 | 14.75 | 15.19 | 309,676 | +0.40(+2.73%) |
Jan 24, 2013 | 14.58 | 14.91 | 14.58 | 14.79 | 411,139 | +0.19(+1.28%) |
Jan 23, 2013 | 14.57 | 14.62 | 14.38 | 14.60 | 328,761 | +0.06(+0.41%) |
Jan 22, 2013 | 14.31 | 14.57 | 14.17 | 14.54 | 807,836 | +0.19(+1.30%) |
Jan 18, 2013 | 13.79 | 14.44 | 13.79 | 14.35 | 457,796 | +0.62(+4.52%) |
Jan 17, 2013 | 13.70 | 13.87 | 13.65 | 13.73 | 189,820 | +0.10(+0.72%) |
Jan 16, 2013 | 13.44 | 13.72 | 13.35 | 13.64 | 189,667 | +0.19(+1.39%) |
Jan 15, 2013 | 13.49 | 13.55 | 13.32 | 13.45 | 173,378 | -0.18(-1.30%) |
Jan 14, 2013 | 13.62 | 13.71 | 13.52 | 13.63 | 151,048 | -0.07(-0.50%) |
Jan 11, 2013 | 13.72 | 13.88 | 13.59 | 13.69 | 134,930 | +0.00(+0.00%) |
Jan 10, 2013 | 13.57 | 13.69 | 13.42 | 13.69 | 156,072 | +0.16(+1.16%) |
Jan 09, 2013 | 13.47 | 13.64 | 13.38 | 13.54 | 141,423 | +0.13(+0.95%) |
Jan 08, 2013 | 13.56 | 13.71 | 13.28 | 13.41 | 284,094 | -0.19(-1.38%) |
Jan 07, 2013 | 13.74 | 13.90 | 13.55 | 13.60 | 186,800 | -0.29(-2.06%) |
Jan 04, 2013 | 14.10 | 14.11 | 13.73 | 13.88 | 214,942 | -0.12(-0.84%) |
Jan 03, 2013 | 14.14 | 14.26 | 13.93 | 14.00 | 190,611 | -0.09(-0.63%) |
Jan 02, 2013 | 13.85 | 14.11 | 13.59 | 14.09 | 338,152 | +0.50(+3.70%) |
Dec 31, 2012 | 13.41 | 13.60 | 13.30 | 13.59 | 198,359 | +0.19(+1.40%) |
Dec 28, 2012 | 13.45 | 13.65 | 13.36 | 13.40 | 141,974 | -0.15(-1.09%) |
Dec 27, 2012 | 13.63 | 13.63 | 13.21 | 13.55 | 124,430 | -0.04(-0.29%) |
Dec 26, 2012 | 13.54 | 13.72 | 13.44 | 13.59 | 209,759 | +0.05(+0.36%) |
Dec 24, 2012 | 13.48 | 13.78 | 13.01 | 13.54 | 100,304 | +0.04(+0.29%) |
Dec 21, 2012 | 13.21 | 13.51 | 12.61 | 13.50 | 962,248 | +0.11(+0.81%) |
Dec 20, 2012 | 13.08 | 13.41 | 13.08 | 13.39 | 251,731 | +0.30(+2.26%) |
Dec 19, 2012 | 12.84 | 13.14 | 12.79 | 13.09 | 239,918 | +0.24(+1.84%) |
Dec 18, 2012 | 12.89 | 12.92 | 12.75 | 12.86 | 143,898 | +0.02(+0.19%) |
Dec 17, 2012 | 12.80 | 12.92 | 12.69 | 12.83 | 122,952 | +0.09(+0.73%) |
Dec 14, 2012 | 12.55 | 12.81 | 12.53 | 12.74 | 104,495 | +0.11(+0.86%) |
Dec 13, 2012 | 12.76 | 12.84 | 12.56 | 12.63 | 85,258 | -0.21(-1.61%) |
Dec 12, 2012 | 12.88 | 13.05 | 12.79 | 12.84 | 148,181 | -0.04(-0.31%) |
Dec 11, 2012 | 13.08 | 13.17 | 12.80 | 12.88 | 267,283 | -0.13(-0.99%) |
Dec 10, 2012 | 12.79 | 13.14 | 12.55 | 13.00 | 190,332 | +0.21(+1.62%) |
Dec 07, 2012 | 12.88 | 12.88 | 12.49 | 12.80 | 179,072 | +0.03(+0.23%) |
Dec 06, 2012 | 12.64 | 12.85 | 12.49 | 12.77 | 99,087 | +0.11(+0.86%) |
Dec 05, 2012 | 12.73 | 12.73 | 12.47 | 12.66 | 84,774 | +0.00(+0.00%) |
Dec 04, 2012 | 12.71 | 12.81 | 12.46 | 12.66 | 289,349 | +0.06(+0.47%) |
Nov 30, 2012 | 12.62 | 12.73 | 12.43 | 12.60 | 252,101 | +0.03(+0.24%) |
Nov 29, 2012 | 12.72 | 12.79 | 12.48 | 12.57 | 134,377 | +0.01(+0.08%) |
Nov 28, 2012 | 12.18 | 12.69 | 12.09 | 12.56 | 280,405 | +0.34(+2.82%) |
Nov 27, 2012 | 12.11 | 12.33 | 12.06 | 12.22 | 85,248 | +0.07(+0.57%) |
Nov 26, 2012 | 12.28 | 12.34 | 11.94 | 12.15 | 142,304 | -0.20(-1.60%) |
Nov 23, 2012 | 12.22 | 12.40 | 12.19 | 12.34 | 50,762 | +0.20(+1.62%) |
Nov 21, 2012 | 12.03 | 12.22 | 11.88 | 12.15 | 87,303 | +0.15(+1.23%) |
Nov 20, 2012 | 11.93 | 12.02 | 11.81 | 12.00 | 121,029 | +0.08(+0.67%) |
Nov 19, 2012 | 11.67 | 11.92 | 11.58 | 11.92 | 354,998 | +0.34(+2.98%) |
Nov 16, 2012 | 11.16 | 11.62 | 11.02 | 11.58 | 236,477 | +0.47(+4.26%) |
Nov 15, 2012 | 11.45 | 11.46 | 11.07 | 11.10 | 177,136 | -0.37(-3.26%) |
Nov 14, 2012 | 11.68 | 11.70 | 11.35 | 11.48 | 171,459 | -0.16(-1.35%) |
Nov 13, 2012 | 11.71 | 11.82 | 11.58 | 11.64 | 159,148 | -0.19(-1.58%) |
Nov 12, 2012 | 11.89 | 11.93 | 11.65 | 11.82 | 96,311 | -0.06(-0.50%) |
Nov 09, 2012 | 11.71 | 12.16 | 11.70 | 11.88 | 175,568 | +0.08(+0.67%) |
Nov 08, 2012 | 11.83 | 11.91 | 11.76 | 11.80 | 150,228 | -0.03(-0.25%) |
Nov 07, 2012 | 12.04 | 12.06 | 11.73 | 11.83 | 202,768 | -0.40(-3.30%) |
Nov 06, 2012 | 11.91 | 12.36 | 11.91 | 12.24 | 161,562 | +0.34(+2.90%) |
Nov 05, 2012 | 11.62 | 11.97 | 11.62 | 11.89 | 138,989 | +0.24(+2.03%) |
Nov 02, 2012 | 11.76 | 11.91 | 11.59 | 11.65 | 154,008 | -0.10(-0.84%) |
Nov 01, 2012 | 11.64 | 11.96 | 11.64 | 11.75 | 265,556 | +0.10(+0.85%) |
Oct 31, 2012 | 11.63 | 11.82 | 11.43 | 11.65 | 267,396 | +0.05(+0.42%) |
Oct 26, 2012 | 11.65 | 11.61 | 11.61 | 11.61 | 180,571 | -0.06(-0.51%) |
Oct 25, 2012 | 11.46 | 11.77 | 11.46 | 11.66 | 126,296 | +0.23(+1.98%) |
Oct 24, 2012 | 11.63 | 11.79 | 11.34 | 11.44 | 131,234 | -0.17(-1.44%) |
Oct 23, 2012 | 11.37 | 11.63 | 10.64 | 11.61 | 130,184 | +0.14(+1.20%) |
Oct 19, 2012 | 11.75 | 11.75 | 11.34 | 11.47 | 250,360 | -0.39(-3.32%) |
Oct 18, 2012 | 12.00 | 12.10 | 11.82 | 11.86 | 167,991 | -0.19(-1.55%) |
Oct 17, 2012 | 11.80 | 12.07 | 11.77 | 12.05 | 223,915 | +0.24(+2.00%) |
Oct 16, 2012 | 11.45 | 11.87 | 11.32 | 11.81 | 221,196 | +0.36(+3.18%) |
Oct 15, 2012 | 11.52 | 11.67 | 11.39 | 11.45 | 273,156 | -0.06(-0.51%) |
Oct 12, 2012 | 11.68 | 11.76 | 11.50 | 11.51 | 141,551 | -0.23(-1.93%) |
Oct 11, 2012 | 11.81 | 11.87 | 11.67 | 11.73 | 107,466 | +0.01(+0.08%) |
Oct 10, 2012 | 11.79 | 11.81 | 11.63 | 11.72 | 126,156 | -0.08(-0.67%) |
Oct 09, 2012 | 11.83 | 11.85 | 11.59 | 11.80 | 147,991 | -0.03(-0.25%) |
Oct 08, 2012 | 11.84 | 11.89 | 11.65 | 11.83 | 161,194 | -0.07(-0.58%) |
Oct 05, 2012 | 12.09 | 12.19 | 11.88 | 11.90 | 190,274 | -0.09(-0.78%) |
Oct 04, 2012 | 12.03 | 12.21 | 11.92 | 11.99 | 152,137 | -0.00(-0.04%) |
Oct 03, 2012 | 12.04 | 12.12 | 11.78 | 12.00 | 281,042 | -0.04(-0.33%) |
Oct 02, 2012 | 12.16 | 12.32 | 11.91 | 12.04 | 239,653 | -0.11(-0.90%) |
Oct 01, 2012 | 12.15 | 12.38 | 12.07 | 12.15 | 238,577 | +0.00(+0.01%) |
Sep 28, 2012 | 12.37 | 12.37 | 12.14 | 12.15 | 148,583 | -0.30(-2.38%) |
Sep 27, 2012 | 12.26 | 12.47 | 12.13 | 12.44 | 187,251 | +0.23(+1.85%) |
Sep 26, 2012 | 12.46 | 12.59 | 12.06 | 12.22 | 255,207 | -0.24(-1.89%) |
Sep 25, 2012 | 12.98 | 13.03 | 12.41 | 12.45 | 282,173 | -0.46(-3.59%) |
Sep 24, 2012 | 13.00 | 13.05 | 12.81 | 12.92 | 243,154 | -0.17(-1.28%) |
Sep 21, 2012 | 13.33 | 13.35 | 12.84 | 13.08 | 1,057,844 | -0.07(-0.52%) |
Sep 20, 2012 | 12.98 | 13.27 | 12.98 | 13.15 | 203,423 | +0.07(+0.53%) |
Sep 19, 2012 | 13.47 | 13.47 | 13.04 | 13.08 | 266,689 | -0.49(-3.63%) |
Sep 18, 2012 | 13.53 | 13.66 | 13.32 | 13.58 | 199,938 | +0.08(+0.58%) |
Sep 17, 2012 | 13.50 | 13.54 | 13.29 | 13.50 | 151,478 | -0.04(-0.29%) |
Sep 14, 2012 | 13.45 | 13.78 | 13.26 | 13.54 | 239,591 | +0.15(+1.10%) |
Sep 13, 2012 | 13.25 | 13.63 | 13.15 | 13.39 | 206,291 | +0.15(+1.12%) |
Sep 12, 2012 | 13.19 | 13.40 | 13.12 | 13.24 | 184,459 | +0.05(+0.37%) |
Sep 11, 2012 | 13.26 | 13.39 | 13.07 | 13.19 | 283,551 | -0.17(-1.25%) |
Sep 10, 2012 | 13.23 | 13.45 | 13.23 | 13.36 | 412,030 | +0.00(+0.00%) |
Sep 07, 2012 | 13.10 | 13.36 | 12.88 | 13.36 | 328,169 | +0.09(+0.67%) |
Sep 06, 2012 | 13.02 | 13.29 | 12.95 | 13.27 | 332,758 | +0.35(+2.75%) |
Sep 05, 2012 | 12.92 | 13.09 | 12.84 | 12.92 | 367,029 | -0.02(-0.19%) |
Sep 04, 2012 | 12.61 | 13.04 | 12.41 | 12.94 | 262,273 | +0.36(+2.86%) |
Aug 31, 2012 | 12.59 | 12.70 | 12.44 | 12.58 | 370,137 | +0.13(+1.03%) |
Aug 30, 2012 | 12.61 | 12.64 | 12.43 | 12.45 | 227,944 | -0.27(-2.09%) |
Aug 29, 2012 | 12.81 | 12.87 | 12.62 | 12.72 | 222,526 | -0.19(-1.45%) |
Aug 27, 2012 | 12.94 | 12.96 | 12.80 | 12.91 | 243,826 | +0.06(+0.46%) |
Aug 24, 2012 | 12.89 | 12.98 | 12.81 | 12.85 | 216,436 | -0.07(-0.53%) |
Aug 23, 2012 | 12.99 | 12.99 | 12.80 | 12.92 | 138,157 | -0.06(-0.46%) |
Aug 22, 2012 | 13.06 | 13.09 | 12.82 | 12.98 | 195,124 | -0.11(-0.83%) |
Aug 21, 2012 | 13.19 | 13.32 | 12.98 | 13.08 | 199,850 | -0.08(-0.60%) |
Aug 20, 2012 | 13.31 | 13.31 | 12.94 | 13.16 | 250,554 | -0.18(-1.33%) |
Aug 17, 2012 | 13.05 | 13.38 | 13.05 | 13.34 | 305,446 | +0.25(+1.88%) |
Aug 16, 2012 | 13.21 | 13.21 | 12.84 | 13.09 | 486,082 | -0.17(-1.26%) |
Aug 15, 2012 | 13.21 | 13.39 | 13.10 | 13.26 | 265,461 | -0.09(-0.66%) |
Aug 14, 2012 | 13.24 | 13.43 | 13.06 | 13.35 | 417,769 | +0.17(+1.27%) |
Aug 13, 2012 | 12.81 | 13.20 | 12.64 | 13.18 | 333,193 | +0.35(+2.77%) |
Aug 10, 2012 | 12.65 | 12.88 | 12.36 | 12.83 | 242,946 | +0.18(+1.40%) |
Aug 09, 2012 | 12.25 | 12.80 | 12.25 | 12.65 | 305,153 | +0.36(+2.93%) |
Aug 08, 2012 | 12.43 | 12.70 | 12.04 | 12.29 | 399,423 | -0.28(-2.23%) |
Aug 07, 2012 | 12.41 | 12.80 | 12.31 | 12.57 | 293,532 | +0.24(+1.92%) |
Aug 06, 2012 | 12.16 | 12.58 | 12.02 | 12.33 | 232,021 | +0.16(+1.30%) |
Aug 03, 2012 | 12.03 | 12.35 | 11.81 | 12.18 | 175,024 | +0.33(+2.83%) |
Aug 02, 2012 | 11.61 | 12.04 | 11.61 | 11.84 | 231,639 | +0.13(+1.09%) |
Aug 01, 2012 | 12.05 | 12.16 | 11.71 | 11.71 | 398,773 | -0.42(-3.49%) |
Jul 31, 2012 | 11.60 | 12.37 | 11.05 | 12.14 | 442,035 | +0.46(+3.97%) |
Jul 30, 2012 | 11.52 | 11.75 | 11.32 | 11.67 | 354,223 | +0.13(+1.11%) |
Jul 27, 2012 | 11.43 | 11.66 | 11.30 | 11.55 | 301,755 | +0.14(+1.21%) |
Jul 26, 2012 | 11.00 | 11.53 | 10.91 | 11.41 | 577,491 | +0.55(+5.08%) |
Jul 25, 2012 | 10.96 | 11.06 | 10.73 | 10.86 | 188,367 | +0.01(+0.09%) |
Jul 24, 2012 | 11.12 | 11.23 | 10.69 | 10.85 | 247,069 | -0.23(-2.05%) |
Jul 23, 2012 | 11.04 | 11.21 | 10.86 | 11.07 | 284,035 | -0.22(-1.92%) |
Jul 20, 2012 | 11.66 | 11.68 | 11.26 | 11.29 | 358,396 | -0.51(-4.34%) |
Jul 19, 2012 | 11.30 | 11.88 | 11.09 | 11.80 | 498,301 | +0.49(+4.36%) |
Jul 18, 2012 | 11.17 | 11.43 | 11.12 | 11.31 | 384,186 | +0.06(+0.53%) |
Jul 17, 2012 | 11.35 | 11.44 | 11.07 | 11.25 | 325,928 | -0.07(-0.61%) |
Jul 16, 2012 | 11.40 | 11.52 | 11.27 | 11.32 | 428,717 | -0.17(-1.46%) |
Jul 13, 2012 | 11.72 | 11.72 | 11.28 | 11.49 | 519,996 | -0.20(-1.69%) |
Jul 12, 2012 | 12.52 | 12.52 | 11.43 | 11.68 | 1,134,389 | -0.99(-7.78%) |
Jul 11, 2012 | 12.71 | 13.04 | 12.50 | 12.67 | 475,944 | -0.02(-0.16%) |
Jul 10, 2012 | 13.68 | 13.84 | 12.51 | 12.69 | 827,489 | -0.88(-6.46%) |
Jul 09, 2012 | 13.83 | 13.88 | 13.51 | 13.57 | 328,123 | -0.35(-2.51%) |
Jul 06, 2012 | 13.80 | 14.08 | 13.69 | 13.92 | 380,526 | -0.01(-0.11%) |
Jul 05, 2012 | 13.66 | 14.04 | 13.56 | 13.93 | 387,915 | +0.20(+1.43%) |
Jul 03, 2012 | 13.63 | 13.94 | 13.41 | 13.73 | 279,203 | +0.10(+0.72%) |
Jul 02, 2012 | 13.22 | 13.64 | 13.20 | 13.64 | 295,120 | +0.41(+3.13%) |
Jun 29, 2012 | 13.37 | 13.41 | 13.17 | 13.22 | 274,027 | +0.19(+1.44%) |
Jun 28, 2012 | 12.86 | 13.09 | 12.68 | 13.03 | 234,798 | +0.02(+0.15%) |
Jun 27, 2012 | 13.08 | 13.30 | 12.94 | 13.01 | 246,914 | +0.01(+0.08%) |
Jun 26, 2012 | 13.11 | 13.25 | 12.87 | 13.00 | 197,569 | -0.06(-0.45%) |
Jun 25, 2012 | 13.63 | 13.63 | 13.05 | 13.06 | 329,334 | -0.62(-4.54%) |
Jun 22, 2012 | 13.45 | 13.75 | 13.31 | 13.68 | 311,180 | +0.38(+2.89%) |
Jun 21, 2012 | 13.75 | 13.85 | 13.29 | 13.30 | 287,410 | -0.41(-3.02%) |
Jun 20, 2012 | 13.67 | 13.85 | 13.57 | 13.71 | 273,914 | -0.02(-0.14%) |
Jun 19, 2012 | 13.50 | 13.88 | 13.42 | 13.73 | 259,492 | +0.34(+2.50%) |
Jun 18, 2012 | 13.32 | 13.62 | 13.25 | 13.40 | 205,863 | +0.00(+0.00%) |
Jun 15, 2012 | 13.23 | 13.53 | 13.04 | 13.40 | 378,483 | +0.17(+1.27%) |
Jun 14, 2012 | 13.01 | 13.30 | 12.46 | 13.23 | 427,499 | +0.19(+1.44%) |
Jun 13, 2012 | 13.51 | 13.54 | 12.94 | 13.04 | 728,058 | -0.52(-3.85%) |
Jun 12, 2012 | 13.44 | 13.65 | 13.17 | 13.57 | 324,013 | +0.22(+1.62%) |
Jun 11, 2012 | 13.84 | 13.89 | 13.33 | 13.35 | 355,292 | -0.39(-2.87%) |
Jun 08, 2012 | 13.42 | 13.77 | 13.38 | 13.74 | 302,097 | +0.27(+1.97%) |
Jun 07, 2012 | 13.53 | 13.75 | 13.37 | 13.48 | 321,200 | +0.08(+0.59%) |
Jun 06, 2012 | 13.26 | 13.55 | 13.09 | 13.40 | 478,272 | +0.28(+2.10%) |
Jun 05, 2012 | 12.79 | 13.26 | 12.79 | 13.12 | 321,327 | +0.30(+2.30%) |
Jun 04, 2012 | 12.91 | 13.01 | 12.67 | 12.83 | 330,907 | -0.02(-0.15%) |
Jun 01, 2012 | 13.07 | 13.21 | 12.72 | 12.85 | 577,775 | -0.60(-4.47%) |
May 31, 2012 | 13.40 | 13.63 | 13.21 | 13.45 | 460,994 | +0.05(+0.37%) |
May 30, 2012 | 13.37 | 13.53 | 13.17 | 13.40 | 518,567 | -0.16(-1.16%) |
May 29, 2012 | 13.57 | 13.74 | 13.36 | 13.56 | 463,857 | +0.07(+0.51%) |
May 25, 2012 | 13.42 | 13.64 | 13.38 | 13.49 | 413,182 | +0.03(+0.22%) |
May 24, 2012 | 13.49 | 13.61 | 13.27 | 13.46 | 333,842 | +0.02(+0.15%) |
May 23, 2012 | 12.98 | 13.47 | 12.86 | 13.44 | 287,259 | +0.33(+2.48%) |
May 22, 2012 | 13.18 | 13.34 | 13.04 | 13.11 | 283,035 | -0.05(-0.37%) |
May 21, 2012 | 12.80 | 13.20 | 12.67 | 13.16 | 373,220 | +0.36(+2.85%) |
May 18, 2012 | 12.82 | 13.07 | 12.77 | 12.80 | 688,504 | -0.08(-0.61%) |
May 17, 2012 | 13.12 | 13.24 | 12.83 | 12.88 | 389,085 | -0.27(-2.02%) |
May 16, 2012 | 13.29 | 13.44 | 13.06 | 13.14 | 353,689 | -0.08(-0.60%) |
May 15, 2012 | 12.98 | 13.48 | 12.98 | 13.22 | 454,660 | -0.06(-0.45%) |
May 14, 2012 | 12.98 | 13.42 | 12.93 | 13.28 | 512,003 | +0.11(+0.82%) |
May 11, 2012 | 12.88 | 13.34 | 12.88 | 13.17 | 288,020 | +0.13(+0.98%) |
May 10, 2012 | 13.15 | 13.17 | 12.88 | 13.04 | 436,264 | -0.01(-0.08%) |
May 09, 2012 | 12.89 | 13.35 | 12.83 | 13.05 | 464,130 | -0.02(-0.15%) |
May 08, 2012 | 12.64 | 13.15 | 12.62 | 13.07 | 338,236 | +0.30(+2.31%) |
May 07, 2012 | 12.72 | 12.93 | 12.59 | 12.78 | 385,028 | -0.02(-0.15%) |
May 04, 2012 | 12.87 | 13.04 | 12.78 | 12.80 | 280,963 | -0.19(-1.44%) |
May 03, 2012 | 13.31 | 13.31 | 12.94 | 12.98 | 367,984 | -0.32(-2.37%) |
May 02, 2012 | 13.12 | 13.35 | 12.85 | 13.30 | 549,014 | +0.12(+0.90%) |
May 01, 2012 | 12.61 | 14.31 | 12.27 | 13.18 | 1,836,316 | +1.42(+12.06%) |
Apr 30, 2012 | 12.00 | 12.04 | 11.72 | 11.76 | 440,797 | -0.29(-2.37%) |
Apr 27, 2012 | 12.09 | 12.18 | 11.88 | 12.05 | 266,507 | -0.02(-0.16%) |
Apr 26, 2012 | 11.88 | 12.08 | 11.85 | 12.07 | 224,715 | +0.16(+1.32%) |
Apr 25, 2012 | 11.92 | 12.19 | 11.80 | 11.91 | 270,862 | +0.16(+1.34%) |
Apr 24, 2012 | 11.57 | 11.90 | 11.53 | 11.75 | 280,959 | +0.21(+1.79%) |
Apr 23, 2012 | 11.60 | 11.79 | 11.29 | 11.55 | 350,614 | -0.30(-2.50%) |
Apr 20, 2012 | 12.17 | 12.17 | 11.82 | 11.84 | 229,986 | -0.02(-0.17%) |
Apr 19, 2012 | 12.02 | 12.10 | 11.81 | 11.86 | 257,939 | -0.19(-1.55%) |
Apr 18, 2012 | 12.15 | 12.18 | 11.96 | 12.05 | 145,286 | -0.22(-1.77%) |
Apr 17, 2012 | 12.11 | 12.39 | 12.11 | 12.27 | 192,308 | +0.28(+2.30%) |
Apr 16, 2012 | 12.07 | 12.16 | 11.82 | 11.99 | 183,323 | +0.03(+0.25%) |
Apr 13, 2012 | 12.18 | 12.28 | 11.96 | 11.96 | 167,874 | -0.28(-2.25%) |
Apr 12, 2012 | 12.09 | 12.34 | 12.03 | 12.24 | 403,105 | +0.16(+1.31%) |
Apr 11, 2012 | 11.92 | 12.08 | 11.90 | 12.08 | 245,820 | +0.32(+2.68%) |
Apr 10, 2012 | 11.94 | 11.99 | 11.72 | 11.76 | 405,601 | -0.19(-1.57%) |
Apr 09, 2012 | 11.99 | 12.07 | 11.74 | 11.95 | 368,319 | -0.34(-2.80%) |
Apr 05, 2012 | 12.24 | 12.38 | 12.20 | 12.30 | 430,940 | -0.03(-0.24%) |
Apr 04, 2012 | 12.32 | 12.39 | 12.18 | 12.32 | 447,286 | -0.15(-1.18%) |
Apr 03, 2012 | 12.81 | 12.87 | 12.36 | 12.47 | 649,933 | -0.34(-2.62%) |
Apr 02, 2012 | 12.89 | 12.95 | 12.63 | 12.81 | 473,797 | -0.12(-0.91%) |
Mar 30, 2012 | 12.94 | 13.11 | 12.73 | 12.93 | 468,322 | +0.12(+0.92%) |
Mar 29, 2012 | 12.87 | 13.06 | 12.78 | 12.81 | 581,438 | -0.25(-1.89%) |
Mar 28, 2012 | 13.17 | 13.29 | 13.05 | 13.05 | 646,602 | -0.15(-1.12%) |
Mar 27, 2012 | 13.08 | 13.28 | 12.91 | 13.20 | 281,312 | +0.09(+0.68%) |
Mar 26, 2012 | 13.17 | 13.17 | 12.93 | 13.11 | 324,955 | +0.08(+0.60%) |
Mar 23, 2012 | 12.85 | 13.05 | 12.65 | 13.03 | 255,351 | +0.18(+1.38%) |
Mar 22, 2012 | 12.70 | 12.98 | 12.62 | 12.86 | 388,284 | -0.03(-0.23%) |
Mar 21, 2012 | 12.94 | 13.00 | 12.74 | 12.89 | 242,331 | +0.00(+0.00%) |
Mar 20, 2012 | 12.90 | 13.02 | 12.79 | 12.89 | 240,791 | -0.13(-0.98%) |
Mar 19, 2012 | 12.73 | 13.05 | 12.63 | 13.01 | 571,876 | +0.21(+1.62%) |
Mar 16, 2012 | 12.79 | 12.86 | 12.64 | 12.81 | 1,188,151 | +0.07(+0.54%) |
Mar 15, 2012 | 12.44 | 12.74 | 12.44 | 12.74 | 434,248 | +0.33(+2.62%) |
Mar 14, 2012 | 12.70 | 12.96 | 12.23 | 12.41 | 600,259 | -0.30(-2.33%) |
Mar 13, 2012 | 12.15 | 12.72 | 12.02 | 12.71 | 897,464 | +0.72(+6.00%) |
Mar 12, 2012 | 12.15 | 12.15 | 11.80 | 11.99 | 462,381 | -0.09(-0.73%) |
Mar 09, 2012 | 12.07 | 12.21 | 11.93 | 12.08 | 337,886 | +0.07(+0.57%) |
Mar 08, 2012 | 11.95 | 12.09 | 11.80 | 12.01 | 366,900 | +0.20(+1.67%) |
Mar 07, 2012 | 11.43 | 11.85 | 11.38 | 11.81 | 416,677 | +0.48(+4.26%) |
Mar 06, 2012 | 11.28 | 11.51 | 11.21 | 11.33 | 300,576 | -0.11(-0.95%) |
Mar 05, 2012 | 11.63 | 11.64 | 11.26 | 11.44 | 348,532 | -0.25(-2.11%) |
Mar 02, 2012 | 11.77 | 11.95 | 11.59 | 11.68 | 357,056 | -0.16(-1.33%) |
Mar 01, 2012 | 12.02 | 12.13 | 11.83 | 11.84 | 331,040 | +0.02(+0.17%) |
Feb 29, 2012 | 12.03 | 12.18 | 11.80 | 11.82 | 359,500 | -0.19(-1.56%) |
Feb 28, 2012 | 12.11 | 12.28 | 11.90 | 12.01 | 260,208 | -0.09(-0.73%) |
Feb 27, 2012 | 12.17 | 12.25 | 11.87 | 12.10 | 299,100 | -0.25(-2.00%) |
Feb 24, 2012 | 12.25 | 12.39 | 12.07 | 12.34 | 318,657 | +0.07(+0.56%) |
Feb 23, 2012 | 12.38 | 12.45 | 12.22 | 12.28 | 489,906 | -0.10(-0.80%) |
Feb 22, 2012 | 12.23 | 12.54 | 11.98 | 12.37 | 677,464 | +0.13(+1.05%) |
Feb 21, 2012 | 11.70 | 12.27 | 11.55 | 12.25 | 735,263 | +0.93(+8.18%) |
Feb 17, 2012 | 11.20 | 11.43 | 11.11 | 11.32 | 249,221 | +0.22(+1.95%) |
Feb 16, 2012 | 10.86 | 11.17 | 10.83 | 11.10 | 149,980 | +0.26(+2.36%) |
Feb 15, 2012 | 10.79 | 10.89 | 10.69 | 10.85 | 325,257 | +0.09(+0.82%) |
Feb 14, 2012 | 10.77 | 10.88 | 10.60 | 10.76 | 281,891 | -0.08(-0.73%) |
Feb 13, 2012 | 10.77 | 10.88 | 10.46 | 10.84 | 323,218 | +0.16(+1.48%) |
Feb 10, 2012 | 10.41 | 10.77 | 10.34 | 10.68 | 263,569 | +0.11(+1.02%) |
Feb 09, 2012 | 10.58 | 10.69 | 10.45 | 10.57 | 272,524 | +0.05(+0.47%) |
Feb 08, 2012 | 10.48 | 10.61 | 10.32 | 10.52 | 295,400 | +0.04(+0.38%) |
Feb 07, 2012 | 10.51 | 10.53 | 10.38 | 10.48 | 278,660 | -0.12(-1.12%) |
Feb 06, 2012 | 10.72 | 10.77 | 10.44 | 10.60 | 253,723 | -0.25(-2.27%) |
Feb 03, 2012 | 11.03 | 11.03 | 10.81 | 10.85 | 312,128 | +0.03(+0.27%) |
Feb 02, 2012 | 10.97 | 11.03 | 10.74 | 10.82 | 344,014 | -0.06(-0.54%) |