Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,568 | -0.23(-1.23%) |
Mar 27, 2013 | 18.81 | 19.01 | 18.52 | 18.77 | 592,173 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.12 | 18.50 | 19.00 | 697,676 | +0.43(+2.31%) |
Mar 25, 2013 | 19.12 | 19.41 | 18.51 | 18.57 | 649,049 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,307 | -0.09(-0.49%) |
Mar 21, 2013 | 19.22 | 19.45 | 18.99 | 19.12 | 3,879,785 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.30 | 2,256,428 | -0.21(-1.10%) |
Mar 19, 2013 | 19.82 | 19.93 | 19.36 | 19.51 | 1,038,927 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,110 | -0.38(-1.87%) |
Mar 15, 2013 | 20.29 | 20.46 | 19.75 | 20.11 | 1,063,295 | -0.18(-0.89%) |
Mar 14, 2013 | 20.66 | 20.68 | 19.88 | 20.29 | 1,067,160 | -0.27(-1.33%) |
Mar 13, 2013 | 20.61 | 20.74 | 20.49 | 20.56 | 602,983 | +0.09(+0.42%) |
Mar 12, 2013 | 20.59 | 20.99 | 20.32 | 20.48 | 445,964 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.17 | 20.56 | 704,017 | +0.00(+0.00%) |
Mar 08, 2013 | 20.65 | 20.97 | 20.39 | 20.56 | 395,060 | +0.01(+0.04%) |
Mar 07, 2013 | 20.47 | 20.56 | 20.35 | 20.55 | 403,749 | +0.07(+0.33%) |
Mar 06, 2013 | 20.66 | 20.66 | 20.41 | 20.49 | 589,392 | -0.08(-0.37%) |
Mar 05, 2013 | 20.53 | 21.31 | 20.50 | 20.56 | 545,441 | +0.26(+1.27%) |
Mar 04, 2013 | 20.31 | 20.55 | 20.18 | 20.31 | 1,174,114 | +0.25(+1.24%) |
Mar 01, 2013 | 19.94 | 20.31 | 19.73 | 20.06 | 423,838 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.52 | 20.14 | 625,356 | +0.51(+2.62%) |
Feb 27, 2013 | 19.24 | 19.86 | 19.18 | 19.63 | 292,770 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.47 | 18.60 | 19.23 | 573,952 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.98 | 17.99 | 18.74 | 1,332,676 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.09 | 18.16 | 1,902,849 | -0.93(-4.85%) |
Feb 20, 2013 | 19.71 | 20.43 | 18.93 | 19.09 | 1,804,721 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.77 | 18.88 | 19.49 | 1,861,311 | +0.47(+2.48%) |
Feb 15, 2013 | 18.32 | 19.17 | 18.21 | 19.02 | 2,315,385 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.22 | 18.47 | 19.08 | 905,404 | +0.57(+3.10%) |
Feb 13, 2013 | 18.99 | 19.07 | 18.46 | 18.51 | 627,664 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.16 | 18.76 | 18.83 | 427,716 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 19.00 | 525,476 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.23 | 19.44 | 882,885 | +0.46(+2.44%) |
Feb 07, 2013 | 19.12 | 19.28 | 18.64 | 18.98 | 456,735 | +0.12(+0.64%) |
Feb 06, 2013 | 18.94 | 19.71 | 18.76 | 18.86 | 444,724 | -0.17(-0.90%) |
Feb 04, 2013 | 18.98 | 19.25 | 18.48 | 19.03 | 740,328 | -0.48(-2.46%) |
Feb 01, 2013 | 19.48 | 20.05 | 19.30 | 19.51 | 1,252,017 | +0.43(+2.25%) |
Jan 31, 2013 | 17.92 | 19.36 | 17.86 | 19.08 | 941,414 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.15 | 17.87 | 17.94 | 1,480,839 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.80 | 18.16 | 521,461 | +0.01(+0.05%) |
Jan 28, 2013 | 18.22 | 18.41 | 17.98 | 18.16 | 316,487 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.39 | 17.93 | 18.22 | 311,382 | +0.21(+1.19%) |
Jan 24, 2013 | 18.21 | 18.34 | 17.83 | 18.00 | 544,625 | -0.20(-1.08%) |
Jan 23, 2013 | 18.40 | 18.41 | 18.16 | 18.20 | 283,300 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.97 | 18.34 | 406,759 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.02 | 17.20 | 17.95 | 1,258,109 | +0.77(+4.49%) |
Jan 17, 2013 | 17.08 | 17.29 | 17.05 | 17.18 | 428,949 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.08 | 16.84 | 16.99 | 350,370 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.13 | 16.57 | 16.85 | 314,472 | -0.23(-1.35%) |
Jan 14, 2013 | 16.54 | 17.26 | 16.45 | 17.08 | 1,049,957 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.64 | 16.38 | 16.54 | 393,664 | -0.04(-0.26%) |
Jan 10, 2013 | 16.24 | 16.70 | 16.24 | 16.58 | 992,269 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,606 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.69 | 16.00 | 431,837 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.88 | 15.71 | 15.80 | 473,834 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.05 | 15.36 | 15.68 | 1,056,750 | +0.26(+1.67%) |
Jan 03, 2013 | 15.35 | 15.44 | 15.29 | 15.42 | 1,172,417 | +0.06(+0.39%) |
Jan 02, 2013 | 15.34 | 15.41 | 14.87 | 15.36 | 629,470 | +0.49(+3.28%) |
Dec 31, 2012 | 14.70 | 15.06 | 14.61 | 14.87 | 251,969 | +0.11(+0.75%) |
Dec 28, 2012 | 14.74 | 15.29 | 14.53 | 14.76 | 297,007 | -0.04(-0.29%) |
Dec 27, 2012 | 14.62 | 14.87 | 14.53 | 14.81 | 325,773 | +0.14(+0.93%) |
Dec 26, 2012 | 14.50 | 14.80 | 14.50 | 14.67 | 138,445 | +0.16(+1.12%) |
Dec 24, 2012 | 14.45 | 14.58 | 14.33 | 14.51 | 56,922 | -0.03(-0.18%) |
Dec 21, 2012 | 14.39 | 14.65 | 14.13 | 14.53 | 212,950 | -0.10(-0.70%) |
Dec 20, 2012 | 14.57 | 14.64 | 14.52 | 14.63 | 298,023 | +0.12(+0.83%) |
Dec 19, 2012 | 14.28 | 14.60 | 14.28 | 14.51 | 196,043 | +0.02(+0.12%) |
Dec 18, 2012 | 14.31 | 14.60 | 14.26 | 14.50 | 368,879 | +0.22(+1.56%) |
Dec 17, 2012 | 14.05 | 14.40 | 14.05 | 14.27 | 198,474 | +0.20(+1.40%) |
Dec 14, 2012 | 14.05 | 14.19 | 13.95 | 14.08 | 260,073 | -0.09(-0.61%) |
Dec 13, 2012 | 13.85 | 14.16 | 13.78 | 14.16 | 644,438 | +0.34(+2.48%) |
Dec 12, 2012 | 14.10 | 14.10 | 13.68 | 13.82 | 372,551 | -0.21(-1.53%) |
Dec 11, 2012 | 13.98 | 14.11 | 13.86 | 14.03 | 228,471 | +0.10(+0.74%) |
Dec 10, 2012 | 13.74 | 13.97 | 13.65 | 13.93 | 91,754 | +0.20(+1.44%) |
Dec 07, 2012 | 13.97 | 14.03 | 13.68 | 13.73 | 128,354 | -0.15(-1.05%) |
Dec 06, 2012 | 13.60 | 13.96 | 13.53 | 13.88 | 212,476 | +0.24(+1.76%) |
Dec 05, 2012 | 13.49 | 13.74 | 13.49 | 13.64 | 511,228 | +0.10(+0.76%) |
Dec 04, 2012 | 13.50 | 13.62 | 13.41 | 13.54 | 220,568 | +0.09(+0.70%) |
Nov 30, 2012 | 13.20 | 13.51 | 13.20 | 13.44 | 566,273 | +0.10(+0.77%) |
Nov 29, 2012 | 13.25 | 13.43 | 13.15 | 13.34 | 515,128 | +0.09(+0.71%) |
Nov 28, 2012 | 13.12 | 13.40 | 12.99 | 13.25 | 173,092 | +0.10(+0.78%) |
Nov 27, 2012 | 13.11 | 13.28 | 12.97 | 13.14 | 224,828 | +0.06(+0.46%) |
Nov 26, 2012 | 13.10 | 13.19 | 12.95 | 13.08 | 202,831 | -0.05(-0.39%) |
Nov 23, 2012 | 13.07 | 13.14 | 12.95 | 13.13 | 293,399 | +0.13(+0.99%) |
Nov 21, 2012 | 12.94 | 13.03 | 12.81 | 13.01 | 587,842 | +0.04(+0.33%) |
Nov 20, 2012 | 12.65 | 12.97 | 12.63 | 12.96 | 850,627 | +0.20(+1.54%) |
Nov 19, 2012 | 12.26 | 12.86 | 12.21 | 12.77 | 479,786 | +0.65(+5.38%) |
Nov 16, 2012 | 12.29 | 12.41 | 12.09 | 12.12 | 160,825 | -0.09(-0.77%) |
Nov 15, 2012 | 12.08 | 12.42 | 12.01 | 12.21 | 696,374 | +0.17(+1.42%) |
Nov 14, 2012 | 12.54 | 12.60 | 11.85 | 12.04 | 1,687,022 | -0.48(-3.83%) |
Nov 13, 2012 | 12.40 | 12.60 | 12.27 | 12.52 | 163,045 | +0.08(+0.62%) |
Nov 12, 2012 | 12.18 | 12.46 | 12.18 | 12.44 | 195,114 | +0.26(+2.11%) |
Nov 09, 2012 | 12.36 | 12.60 | 12.12 | 12.18 | 272,151 | +0.15(+1.21%) |
Nov 08, 2012 | 12.61 | 12.81 | 12.03 | 12.04 | 331,824 | -0.34(-2.77%) |
Nov 07, 2012 | 12.77 | 12.77 | 12.17 | 12.38 | 445,554 | -0.57(-4.37%) |
Nov 06, 2012 | 12.55 | 12.95 | 12.48 | 12.95 | 429,085 | +0.26(+2.03%) |
Nov 05, 2012 | 12.78 | 12.91 | 12.54 | 12.69 | 214,658 | -0.09(-0.74%) |
Nov 02, 2012 | 13.25 | 13.26 | 12.70 | 12.78 | 199,843 | -0.44(-3.30%) |
Nov 01, 2012 | 13.06 | 13.25 | 12.92 | 13.22 | 256,252 | +0.21(+1.58%) |
Oct 31, 2012 | 13.00 | 13.13 | 12.75 | 13.01 | 334,871 | +0.33(+2.57%) |
Oct 26, 2012 | 12.96 | 12.69 | 12.69 | 12.69 | 305,672 | -0.33(-2.50%) |
Oct 25, 2012 | 12.86 | 13.07 | 12.77 | 13.01 | 341,034 | +0.23(+1.81%) |
Oct 24, 2012 | 12.91 | 12.99 | 12.54 | 12.78 | 569,135 | -0.09(-0.73%) |
Oct 23, 2012 | 12.97 | 13.01 | 12.60 | 12.88 | 649,546 | -0.01(-0.07%) |
Oct 19, 2012 | 12.95 | 13.14 | 12.82 | 12.89 | 167,706 | -0.02(-0.13%) |
Oct 18, 2012 | 12.91 | 13.01 | 12.83 | 12.90 | 301,428 | +0.00(+0.00%) |
Oct 17, 2012 | 12.82 | 12.98 | 12.76 | 12.90 | 461,990 | +0.03(+0.20%) |
Oct 16, 2012 | 12.76 | 12.91 | 12.49 | 12.88 | 593,546 | +0.09(+0.74%) |
Oct 15, 2012 | 12.41 | 12.83 | 12.35 | 12.78 | 419,463 | +0.38(+3.04%) |
Oct 12, 2012 | 12.31 | 12.44 | 12.23 | 12.41 | 315,566 | -0.09(-0.75%) |
Oct 11, 2012 | 12.65 | 12.77 | 12.34 | 12.50 | 476,330 | -0.06(-0.48%) |
Oct 10, 2012 | 12.48 | 12.69 | 12.41 | 12.56 | 339,400 | +0.06(+0.48%) |
Oct 09, 2012 | 12.72 | 12.76 | 12.49 | 12.50 | 340,853 | -0.27(-2.08%) |
Oct 08, 2012 | 12.58 | 12.77 | 12.54 | 12.77 | 423,737 | +0.14(+1.09%) |
Oct 05, 2012 | 12.65 | 12.76 | 12.40 | 12.63 | 440,998 | +0.03(+0.20%) |
Oct 04, 2012 | 12.34 | 12.74 | 12.34 | 12.60 | 427,898 | +0.25(+2.01%) |
Oct 03, 2012 | 12.30 | 12.36 | 11.86 | 12.36 | 449,697 | +0.04(+0.35%) |
Oct 02, 2012 | 12.41 | 12.63 | 12.17 | 12.31 | 444,296 | -0.13(-1.03%) |
Oct 01, 2012 | 12.64 | 12.73 | 12.24 | 12.44 | 602,936 | -0.12(-0.96%) |
Sep 28, 2012 | 12.78 | 12.78 | 12.14 | 12.56 | 309,907 | -0.14(-1.08%) |
Sep 27, 2012 | 12.68 | 12.86 | 12.58 | 12.70 | 547,485 | +0.03(+0.27%) |
Sep 26, 2012 | 12.53 | 12.82 | 12.52 | 12.66 | 347,774 | +0.11(+0.89%) |
Sep 25, 2012 | 12.72 | 12.87 | 12.54 | 12.55 | 334,537 | -0.16(-1.28%) |
Sep 24, 2012 | 12.73 | 12.84 | 12.60 | 12.71 | 118,396 | -0.10(-0.80%) |
Sep 21, 2012 | 12.85 | 12.90 | 12.64 | 12.82 | 318,170 | +0.03(+0.27%) |
Sep 20, 2012 | 12.72 | 12.85 | 12.61 | 12.78 | 204,307 | -0.06(-0.47%) |
Sep 19, 2012 | 12.74 | 12.85 | 12.54 | 12.84 | 416,547 | +0.14(+1.08%) |
Sep 18, 2012 | 12.81 | 12.82 | 12.64 | 12.71 | 282,194 | -0.10(-0.80%) |
Sep 17, 2012 | 12.50 | 12.85 | 12.50 | 12.81 | 501,422 | +0.35(+2.82%) |
Sep 14, 2012 | 12.21 | 12.76 | 12.21 | 12.46 | 451,386 | +0.33(+2.68%) |
Sep 13, 2012 | 12.00 | 12.17 | 11.70 | 12.13 | 227,141 | +0.17(+1.43%) |
Sep 12, 2012 | 12.06 | 12.08 | 11.82 | 11.96 | 106,976 | +0.03(+0.29%) |
Sep 11, 2012 | 11.87 | 12.20 | 11.79 | 11.93 | 316,113 | +0.02(+0.14%) |
Sep 10, 2012 | 11.87 | 11.99 | 11.71 | 11.91 | 122,273 | -0.01(-0.07%) |
Sep 07, 2012 | 11.62 | 11.92 | 11.62 | 11.92 | 103,278 | +0.27(+2.35%) |
Sep 06, 2012 | 11.62 | 11.88 | 11.51 | 11.64 | 172,822 | +0.09(+0.82%) |
Sep 05, 2012 | 11.43 | 11.55 | 11.31 | 11.55 | 165,518 | +0.16(+1.43%) |
Sep 04, 2012 | 11.41 | 11.65 | 11.35 | 11.39 | 126,732 | +0.03(+0.23%) |
Aug 31, 2012 | 11.57 | 11.57 | 11.28 | 11.36 | 43,426 | -0.12(-1.04%) |
Aug 30, 2012 | 11.56 | 11.62 | 11.36 | 11.48 | 1,159,454 | -0.09(-0.74%) |
Aug 29, 2012 | 11.57 | 11.72 | 11.50 | 11.57 | 131,760 | +0.19(+1.66%) |
Aug 27, 2012 | 11.53 | 11.59 | 11.32 | 11.38 | 126,621 | -0.15(-1.26%) |
Aug 24, 2012 | 11.70 | 11.70 | 11.47 | 11.52 | 130,982 | -0.23(-1.97%) |
Aug 23, 2012 | 11.58 | 11.83 | 11.46 | 11.76 | 331,375 | -0.10(-0.87%) |
Aug 22, 2012 | 11.58 | 11.86 | 11.48 | 11.86 | 311,027 | +0.30(+2.59%) |
Aug 21, 2012 | 11.52 | 11.61 | 11.48 | 11.56 | 263,471 | +0.02(+0.15%) |
Aug 20, 2012 | 11.32 | 11.57 | 11.27 | 11.54 | 71,066 | +0.17(+1.51%) |
Aug 17, 2012 | 11.41 | 11.43 | 11.28 | 11.37 | 49,687 | -0.04(-0.38%) |
Aug 16, 2012 | 11.34 | 11.64 | 11.24 | 11.41 | 464,154 | +0.04(+0.38%) |
Aug 15, 2012 | 11.37 | 11.46 | 11.30 | 11.37 | 311,326 | +0.03(+0.23%) |
Aug 14, 2012 | 11.35 | 11.56 | 11.30 | 11.34 | 549,788 | +0.01(+0.07%) |
Aug 13, 2012 | 11.53 | 11.59 | 11.34 | 11.34 | 220,827 | -0.25(-2.14%) |
Aug 10, 2012 | 11.59 | 11.66 | 11.44 | 11.58 | 188,753 | -0.02(-0.15%) |
Aug 09, 2012 | 11.64 | 11.70 | 11.56 | 11.60 | 163,962 | -0.18(-1.53%) |
Aug 08, 2012 | 11.65 | 11.96 | 11.46 | 11.78 | 90,725 | +0.17(+1.48%) |
Aug 07, 2012 | 11.78 | 11.81 | 11.54 | 11.61 | 239,145 | +0.07(+0.59%) |
Aug 06, 2012 | 11.83 | 11.84 | 11.36 | 11.54 | 225,357 | -0.22(-1.89%) |
Aug 03, 2012 | 11.94 | 11.94 | 11.63 | 11.76 | 95,412 | +0.19(+1.63%) |
Aug 02, 2012 | 11.87 | 12.02 | 11.10 | 11.58 | 459,312 | -0.42(-3.50%) |
Aug 01, 2012 | 11.70 | 12.15 | 11.69 | 12.00 | 228,282 | +0.37(+3.17%) |
Jul 31, 2012 | 11.45 | 11.64 | 11.43 | 11.63 | 115,427 | +0.20(+1.72%) |
Jul 30, 2012 | 11.31 | 11.70 | 11.31 | 11.43 | 102,959 | +0.12(+1.06%) |
Jul 27, 2012 | 11.13 | 11.34 | 11.01 | 11.31 | 70,016 | +0.24(+2.17%) |
Jul 26, 2012 | 11.24 | 11.35 | 11.03 | 11.07 | 91,524 | -0.27(-2.34%) |
Jul 25, 2012 | 11.42 | 11.57 | 11.31 | 11.34 | 110,305 | -0.08(-0.68%) |
Jul 24, 2012 | 11.45 | 11.52 | 11.21 | 11.41 | 111,688 | -0.08(-0.67%) |
Jul 23, 2012 | 11.40 | 11.53 | 11.28 | 11.49 | 58,892 | +0.00(+0.00%) |
Jul 20, 2012 | 11.15 | 11.53 | 11.10 | 11.49 | 209,765 | +0.22(+1.98%) |
Jul 19, 2012 | 11.32 | 11.32 | 11.15 | 11.27 | 139,094 | -0.01(-0.08%) |
Jul 18, 2012 | 11.17 | 11.30 | 10.98 | 11.28 | 1,085,249 | +0.11(+1.00%) |
Jul 17, 2012 | 11.05 | 11.22 | 10.99 | 11.16 | 159,347 | +0.05(+0.46%) |
Jul 16, 2012 | 10.99 | 11.14 | 10.90 | 11.11 | 107,001 | +0.03(+0.23%) |
Jul 13, 2012 | 11.01 | 11.09 | 10.90 | 11.09 | 62,103 | +0.14(+1.25%) |
Jul 12, 2012 | 10.66 | 10.98 | 10.60 | 10.95 | 187,798 | +0.20(+1.83%) |
Jul 11, 2012 | 10.80 | 11.06 | 10.70 | 10.75 | 159,232 | +0.04(+0.40%) |
Jul 10, 2012 | 10.51 | 10.83 | 10.28 | 10.71 | 460,151 | +0.10(+0.97%) |
Jul 09, 2012 | 10.73 | 10.76 | 10.56 | 10.61 | 104,494 | -0.16(-1.51%) |
Jul 06, 2012 | 10.89 | 10.89 | 10.62 | 10.77 | 60,187 | -0.17(-1.57%) |
Jul 05, 2012 | 10.92 | 11.05 | 10.81 | 10.94 | 100,145 | +0.09(+0.79%) |
Jul 03, 2012 | 10.90 | 10.94 | 10.85 | 10.86 | 91,148 | -0.05(-0.47%) |
Jul 02, 2012 | 10.66 | 10.94 | 10.62 | 10.91 | 275,761 | +0.28(+2.66%) |
Jun 29, 2012 | 10.74 | 10.76 | 10.54 | 10.62 | 366,699 | +0.13(+1.22%) |
Jun 28, 2012 | 10.79 | 10.82 | 10.46 | 10.50 | 452,675 | -0.35(-3.24%) |
Jun 27, 2012 | 10.86 | 10.94 | 10.62 | 10.85 | 169,413 | -0.02(-0.16%) |
Jun 26, 2012 | 10.93 | 11.03 | 10.84 | 10.86 | 382,161 | -0.03(-0.31%) |
Jun 25, 2012 | 10.97 | 11.00 | 10.81 | 10.90 | 348,642 | -0.15(-1.40%) |
Jun 22, 2012 | 11.07 | 11.15 | 11.00 | 11.05 | 128,817 | -0.01(-0.08%) |
Jun 21, 2012 | 11.10 | 11.16 | 10.94 | 11.06 | 305,403 | +0.00(+0.00%) |
Jun 20, 2012 | 11.10 | 11.10 | 10.99 | 11.06 | 272,539 | +0.00(+0.00%) |
Jun 19, 2012 | 11.04 | 11.14 | 10.97 | 11.06 | 306,356 | +0.11(+1.02%) |
Jun 18, 2012 | 11.01 | 11.01 | 10.75 | 10.95 | 126,154 | -0.04(-0.39%) |
Jun 15, 2012 | 10.92 | 11.13 | 10.92 | 10.99 | 245,591 | +0.06(+0.55%) |
Jun 14, 2012 | 10.87 | 11.00 | 10.80 | 10.93 | 108,929 | +0.05(+0.47%) |
Jun 13, 2012 | 10.79 | 11.03 | 10.74 | 10.88 | 164,686 | +0.03(+0.24%) |
Jun 12, 2012 | 10.68 | 10.90 | 10.68 | 10.86 | 387,562 | +0.04(+0.40%) |
Jun 11, 2012 | 10.92 | 10.94 | 10.75 | 10.81 | 313,279 | -0.06(-0.55%) |
Jun 08, 2012 | 10.65 | 10.87 | 10.64 | 10.87 | 261,343 | +0.16(+1.52%) |
Jun 07, 2012 | 10.43 | 10.75 | 10.38 | 10.71 | 297,760 | +0.43(+4.17%) |
Jun 06, 2012 | 10.02 | 10.32 | 9.768 | 10.28 | 395,873 | +0.34(+3.45%) |
Jun 05, 2012 | 9.733 | 9.982 | 9.468 | 9.939 | 387,033 | +0.15(+1.58%) |
Jun 04, 2012 | 9.750 | 9.819 | 9.648 | 9.785 | 364,977 | +0.05(+0.53%) |
Jun 01, 2012 | 9.605 | 10.04 | 9.416 | 9.733 | 461,110 | -0.27(-2.66%) |
May 31, 2012 | 10.04 | 10.08 | 9.793 | 9.999 | 297,758 | -0.01(-0.09%) |
May 30, 2012 | 10.18 | 10.18 | 9.973 | 10.01 | 295,579 | -0.28(-2.75%) |
May 29, 2012 | 10.23 | 10.39 | 10.13 | 10.29 | 185,749 | +0.16(+1.61%) |
May 25, 2012 | 10.03 | 10.14 | 9.958 | 10.13 | 177,355 | +0.08(+0.77%) |
May 24, 2012 | 10.02 | 10.14 | 9.845 | 10.05 | 426,837 | +0.04(+0.43%) |
May 23, 2012 | 9.579 | 10.03 | 9.528 | 10.01 | 484,521 | +0.42(+4.38%) |
May 22, 2012 | 9.416 | 9.639 | 9.324 | 9.588 | 347,473 | +0.15(+1.63%) |
May 21, 2012 | 8.928 | 9.459 | 8.928 | 9.433 | 369,682 | +0.40(+4.46%) |
May 18, 2012 | 9.245 | 9.442 | 8.945 | 9.031 | 435,991 | -0.19(-2.04%) |
May 17, 2012 | 9.528 | 9.588 | 8.988 | 9.219 | 1,480,428 | -0.60(-6.11%) |
May 16, 2012 | 10.02 | 10.24 | 9.797 | 9.819 | 608,229 | -0.13(-1.29%) |
May 15, 2012 | 10.07 | 10.14 | 9.836 | 9.947 | 358,514 | -0.24(-2.35%) |
May 14, 2012 | 10.16 | 10.31 | 10.06 | 10.19 | 295,899 | -0.05(-0.50%) |
May 11, 2012 | 10.28 | 10.48 | 9.922 | 10.24 | 604,918 | -0.07(-0.66%) |
May 10, 2012 | 10.37 | 10.79 | 10.28 | 10.31 | 417,183 | -0.01(-0.08%) |
May 09, 2012 | 10.97 | 11.08 | 10.30 | 10.32 | 414,816 | -0.69(-6.30%) |
May 08, 2012 | 11.11 | 11.41 | 10.76 | 11.01 | 725,279 | +0.56(+5.33%) |
May 07, 2012 | 10.26 | 10.54 | 10.26 | 10.45 | 472,749 | +0.03(+0.33%) |
May 04, 2012 | 10.54 | 10.54 | 10.26 | 10.42 | 180,031 | -0.15(-1.46%) |
May 03, 2012 | 10.82 | 10.90 | 10.52 | 10.57 | 173,497 | -0.27(-2.45%) |
May 02, 2012 | 10.98 | 11.14 | 10.76 | 10.84 | 241,052 | -0.22(-2.01%) |
May 01, 2012 | 11.00 | 11.17 | 10.94 | 11.06 | 201,388 | +0.06(+0.55%) |
Apr 30, 2012 | 11.23 | 11.30 | 10.96 | 11.00 | 201,356 | -0.23(-2.06%) |
Apr 27, 2012 | 11.28 | 11.40 | 11.11 | 11.23 | 202,543 | +0.01(+0.08%) |
Apr 26, 2012 | 11.38 | 11.38 | 11.13 | 11.22 | 329,609 | -0.11(-0.98%) |
Apr 25, 2012 | 11.42 | 11.67 | 11.19 | 11.34 | 370,044 | +0.01(+0.08%) |
Apr 24, 2012 | 11.10 | 11.42 | 11.05 | 11.33 | 253,572 | +0.23(+2.08%) |
Apr 23, 2012 | 11.05 | 11.13 | 10.73 | 11.10 | 284,965 | -0.03(-0.31%) |
Apr 20, 2012 | 11.64 | 11.64 | 11.04 | 11.13 | 202,906 | -0.45(-3.85%) |
Apr 19, 2012 | 11.67 | 11.88 | 11.37 | 11.58 | 254,057 | -0.18(-1.53%) |
Apr 18, 2012 | 11.56 | 11.94 | 11.46 | 11.76 | 238,299 | +0.18(+1.55%) |
Apr 17, 2012 | 11.44 | 11.69 | 11.17 | 11.58 | 311,128 | +0.16(+1.43%) |
Apr 16, 2012 | 11.63 | 11.85 | 11.31 | 11.41 | 208,011 | -0.21(-1.77%) |
Apr 13, 2012 | 11.82 | 11.84 | 11.58 | 11.62 | 181,579 | -0.25(-2.09%) |
Apr 12, 2012 | 11.60 | 11.89 | 11.60 | 11.87 | 216,219 | -0.12(-1.00%) |
Apr 11, 2012 | 11.94 | 12.03 | 11.80 | 11.99 | 153,063 | +0.29(+2.49%) |
Apr 10, 2012 | 12.12 | 12.16 | 11.63 | 11.70 | 153,545 | -0.44(-3.60%) |
Apr 09, 2012 | 12.11 | 12.19 | 12.00 | 12.13 | 120,692 | -0.16(-1.32%) |
Apr 05, 2012 | 12.10 | 12.41 | 12.10 | 12.30 | 77,114 | +0.19(+1.56%) |
Apr 04, 2012 | 12.32 | 12.32 | 11.92 | 12.11 | 310,195 | -0.27(-2.21%) |
Apr 03, 2012 | 12.29 | 12.60 | 12.18 | 12.38 | 251,052 | +0.04(+0.35%) |