Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.70 | 17.97 | 17.68 | 17.75 | 290,369 | +0.11(+0.60%) |
Mar 27, 2013 | 17.53 | 17.93 | 17.49 | 17.65 | 287,868 | +0.09(+0.52%) |
Mar 26, 2013 | 17.47 | 17.70 | 17.41 | 17.56 | 282,584 | +0.22(+1.27%) |
Mar 25, 2013 | 17.19 | 17.72 | 17.19 | 17.34 | 348,577 | +0.15(+0.88%) |
Mar 22, 2013 | 17.14 | 17.42 | 17.01 | 17.18 | 364,287 | +0.14(+0.85%) |
Mar 21, 2013 | 17.14 | 17.31 | 16.90 | 17.04 | 440,459 | -0.16(-0.93%) |
Mar 20, 2013 | 16.96 | 17.28 | 16.94 | 17.20 | 514,070 | +0.32(+1.89%) |
Mar 19, 2013 | 16.88 | 17.03 | 16.77 | 16.88 | 311,679 | +0.08(+0.50%) |
Mar 18, 2013 | 16.48 | 16.87 | 16.38 | 16.80 | 647,155 | +0.17(+1.05%) |
Mar 15, 2013 | 15.76 | 16.66 | 15.71 | 16.62 | 1,733,807 | +0.80(+5.04%) |
Mar 14, 2013 | 15.54 | 15.83 | 15.04 | 15.83 | 796,717 | +0.29(+1.86%) |
Mar 13, 2013 | 14.66 | 15.54 | 14.54 | 15.54 | 842,452 | +1.03(+7.06%) |
Mar 12, 2013 | 14.46 | 14.56 | 14.31 | 14.51 | 282,754 | -0.02(-0.16%) |
Mar 11, 2013 | 14.47 | 14.55 | 14.39 | 14.53 | 187,179 | +0.00(+0.00%) |
Mar 08, 2013 | 14.39 | 14.56 | 14.22 | 14.53 | 301,678 | +0.30(+2.13%) |
Mar 07, 2013 | 14.12 | 14.27 | 14.07 | 14.23 | 199,469 | +0.11(+0.75%) |
Mar 06, 2013 | 13.97 | 14.17 | 13.97 | 14.12 | 251,692 | +0.18(+1.31%) |
Mar 05, 2013 | 14.00 | 14.05 | 13.85 | 13.94 | 332,756 | +0.03(+0.22%) |
Mar 04, 2013 | 13.78 | 13.99 | 13.72 | 13.91 | 215,026 | +0.08(+0.60%) |
Mar 01, 2013 | 13.65 | 13.87 | 13.43 | 13.83 | 246,522 | +0.05(+0.33%) |
Feb 28, 2013 | 13.77 | 13.93 | 13.75 | 13.78 | 267,834 | +0.04(+0.28%) |
Feb 27, 2013 | 13.46 | 13.81 | 13.46 | 13.74 | 672,010 | +0.27(+1.97%) |
Feb 26, 2013 | 13.54 | 13.55 | 13.34 | 13.48 | 506,297 | +0.04(+0.28%) |
Feb 25, 2013 | 13.74 | 13.87 | 13.43 | 13.44 | 335,157 | -0.24(-1.72%) |
Feb 22, 2013 | 13.74 | 13.77 | 13.58 | 13.68 | 347,488 | +0.06(+0.45%) |
Feb 21, 2013 | 13.76 | 13.82 | 13.50 | 13.62 | 231,812 | -0.17(-1.27%) |
Feb 20, 2013 | 14.22 | 14.23 | 13.74 | 13.79 | 325,253 | -0.41(-2.89%) |
Feb 19, 2013 | 14.07 | 14.34 | 14.07 | 14.20 | 618,011 | +0.12(+0.86%) |
Feb 15, 2013 | 13.83 | 14.09 | 13.78 | 14.08 | 308,618 | +0.32(+2.32%) |
Feb 14, 2013 | 13.56 | 13.78 | 13.56 | 13.76 | 242,442 | +0.13(+0.95%) |
Feb 13, 2013 | 13.54 | 13.63 | 13.46 | 13.63 | 327,094 | +0.04(+0.28%) |
Feb 12, 2013 | 13.42 | 13.60 | 13.41 | 13.59 | 309,234 | +0.14(+1.07%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.31 | 13.45 | 212,131 | +0.05(+0.34%) |
Feb 08, 2013 | 13.30 | 13.41 | 13.24 | 13.40 | 301,594 | +0.08(+0.63%) |
Feb 07, 2013 | 14.00 | 14.13 | 12.99 | 13.32 | 555,748 | -0.80(-5.65%) |
Feb 06, 2013 | 14.07 | 14.15 | 14.02 | 14.12 | 195,484 | +0.10(+0.70%) |
Feb 04, 2013 | 14.05 | 14.13 | 13.90 | 14.02 | 323,728 | -0.12(-0.86%) |
Feb 01, 2013 | 14.22 | 14.27 | 14.11 | 14.14 | 227,963 | +0.03(+0.21%) |
Jan 31, 2013 | 14.05 | 14.27 | 14.03 | 14.11 | 300,355 | +0.09(+0.65%) |
Jan 30, 2013 | 14.05 | 14.19 | 13.97 | 14.02 | 236,798 | -0.06(-0.43%) |
Jan 29, 2013 | 14.12 | 14.20 | 14.05 | 14.08 | 319,751 | -0.08(-0.59%) |
Jan 28, 2013 | 14.12 | 14.27 | 14.05 | 14.16 | 264,962 | +0.05(+0.32%) |
Jan 25, 2013 | 14.20 | 14.20 | 13.97 | 14.12 | 209,538 | +0.00(+0.00%) |
Jan 24, 2013 | 14.09 | 14.17 | 14.05 | 14.12 | 272,497 | +0.06(+0.43%) |
Jan 23, 2013 | 14.09 | 14.09 | 13.95 | 14.06 | 209,527 | -0.02(-0.16%) |
Jan 22, 2013 | 14.02 | 14.12 | 13.96 | 14.08 | 303,184 | +0.03(+0.22%) |
Jan 18, 2013 | 14.14 | 14.14 | 14.00 | 14.05 | 297,347 | -0.07(-0.48%) |
Jan 17, 2013 | 13.78 | 14.19 | 13.78 | 14.12 | 326,967 | +0.36(+2.59%) |
Jan 16, 2013 | 13.73 | 13.82 | 13.69 | 13.76 | 233,006 | -0.07(-0.49%) |
Jan 15, 2013 | 13.62 | 13.85 | 13.59 | 13.83 | 363,622 | +0.11(+0.83%) |
Jan 14, 2013 | 13.50 | 13.82 | 13.49 | 13.71 | 309,254 | +0.20(+1.46%) |
Jan 11, 2013 | 13.40 | 13.56 | 13.25 | 13.52 | 224,063 | +0.17(+1.25%) |
Jan 10, 2013 | 13.42 | 13.44 | 13.25 | 13.35 | 273,353 | +0.01(+0.06%) |
Jan 09, 2013 | 13.26 | 13.37 | 13.22 | 13.34 | 338,956 | +0.12(+0.92%) |
Jan 08, 2013 | 13.21 | 13.33 | 13.12 | 13.22 | 360,260 | -0.07(-0.51%) |
Jan 07, 2013 | 13.32 | 13.35 | 13.11 | 13.29 | 380,575 | -0.14(-1.02%) |
Jan 04, 2013 | 13.53 | 13.55 | 13.40 | 13.43 | 225,283 | -0.03(-0.23%) |
Jan 03, 2013 | 13.79 | 13.80 | 13.38 | 13.46 | 318,493 | -0.35(-2.53%) |
Jan 02, 2013 | 13.68 | 13.84 | 13.27 | 13.81 | 429,236 | +0.60(+4.54%) |
Dec 31, 2012 | 12.89 | 13.24 | 12.85 | 13.21 | 301,597 | +0.26(+1.98%) |
Dec 28, 2012 | 13.04 | 13.18 | 12.95 | 12.95 | 228,127 | -0.26(-1.95%) |
Dec 27, 2012 | 13.18 | 13.22 | 13.00 | 13.21 | 189,961 | +0.07(+0.52%) |
Dec 26, 2012 | 13.20 | 13.30 | 13.04 | 13.14 | 162,029 | -0.07(-0.51%) |
Dec 24, 2012 | 13.24 | 13.39 | 13.14 | 13.21 | 144,680 | -0.08(-0.63%) |
Dec 21, 2012 | 13.19 | 13.35 | 13.05 | 13.29 | 720,416 | +0.02(+0.17%) |
Dec 20, 2012 | 13.05 | 13.29 | 13.03 | 13.27 | 218,323 | +0.24(+1.86%) |
Dec 19, 2012 | 13.11 | 13.13 | 12.94 | 13.02 | 251,231 | -0.09(-0.69%) |
Dec 18, 2012 | 12.90 | 13.16 | 12.78 | 13.12 | 321,534 | +0.20(+1.58%) |
Dec 17, 2012 | 12.63 | 12.91 | 12.51 | 12.91 | 189,302 | +0.32(+2.58%) |
Dec 14, 2012 | 12.52 | 12.67 | 12.47 | 12.59 | 218,804 | +0.02(+0.18%) |
Dec 13, 2012 | 12.73 | 12.84 | 12.50 | 12.56 | 224,406 | -0.20(-1.54%) |
Dec 12, 2012 | 12.95 | 12.98 | 12.74 | 12.76 | 246,651 | -0.16(-1.23%) |
Dec 11, 2012 | 12.84 | 13.12 | 12.75 | 12.92 | 300,755 | +0.14(+1.12%) |
Dec 10, 2012 | 12.74 | 12.84 | 12.58 | 12.78 | 200,175 | +0.05(+0.36%) |
Dec 07, 2012 | 12.67 | 12.74 | 12.44 | 12.73 | 201,011 | +0.09(+0.72%) |
Dec 06, 2012 | 12.62 | 12.75 | 12.46 | 12.64 | 222,653 | +0.03(+0.24%) |
Dec 05, 2012 | 12.77 | 12.78 | 12.46 | 12.61 | 201,490 | -0.14(-1.13%) |
Dec 04, 2012 | 12.74 | 12.91 | 12.65 | 12.75 | 178,578 | -0.08(-0.65%) |
Nov 30, 2012 | 12.93 | 12.99 | 12.73 | 12.84 | 291,409 | -0.06(-0.47%) |
Nov 29, 2012 | 12.71 | 12.91 | 12.66 | 12.90 | 352,226 | +0.27(+2.15%) |
Nov 28, 2012 | 12.39 | 12.65 | 12.30 | 12.62 | 319,534 | +0.20(+1.64%) |
Nov 27, 2012 | 12.51 | 12.66 | 12.40 | 12.42 | 205,660 | -0.14(-1.08%) |
Nov 26, 2012 | 12.40 | 12.56 | 12.34 | 12.56 | 215,994 | +0.09(+0.73%) |
Nov 23, 2012 | 12.31 | 12.47 | 12.21 | 12.47 | 183,413 | +0.22(+1.79%) |
Nov 21, 2012 | 12.20 | 12.27 | 12.10 | 12.25 | 200,067 | +0.05(+0.37%) |
Nov 20, 2012 | 12.16 | 12.23 | 12.06 | 12.20 | 228,651 | -0.02(-0.12%) |
Nov 19, 2012 | 12.00 | 12.22 | 11.99 | 12.22 | 272,999 | +0.31(+2.60%) |
Nov 16, 2012 | 11.63 | 11.91 | 11.60 | 11.91 | 306,365 | +0.23(+2.01%) |
Nov 15, 2012 | 11.76 | 11.90 | 11.57 | 11.67 | 401,439 | -0.08(-0.64%) |
Nov 14, 2012 | 12.14 | 12.18 | 11.72 | 11.75 | 492,416 | -0.41(-3.36%) |
Nov 13, 2012 | 12.14 | 12.27 | 12.12 | 12.16 | 303,711 | +0.06(+0.50%) |
Nov 12, 2012 | 12.35 | 12.37 | 12.09 | 12.10 | 202,348 | -0.28(-2.26%) |
Nov 09, 2012 | 12.28 | 12.51 | 12.00 | 12.37 | 319,790 | +0.04(+0.31%) |
Nov 08, 2012 | 12.59 | 12.62 | 12.27 | 12.34 | 285,513 | -0.30(-2.39%) |
Nov 07, 2012 | 12.84 | 12.90 | 12.47 | 12.64 | 372,374 | -0.36(-2.79%) |
Nov 06, 2012 | 13.00 | 13.08 | 12.87 | 13.00 | 302,224 | +0.06(+0.47%) |
Nov 05, 2012 | 12.98 | 13.03 | 12.84 | 12.94 | 404,086 | -0.06(-0.46%) |
Nov 02, 2012 | 13.52 | 13.52 | 12.93 | 13.00 | 438,262 | -0.45(-3.31%) |
Nov 01, 2012 | 13.37 | 13.64 | 13.24 | 13.45 | 744,294 | -0.01(-0.06%) |
Oct 31, 2012 | 13.88 | 13.88 | 13.05 | 13.46 | 1,119,747 | -0.44(-3.15%) |
Oct 26, 2012 | 13.75 | 13.89 | 13.89 | 13.89 | 6,954,841 | +0.20(+1.43%) |
Oct 25, 2012 | 13.72 | 13.76 | 13.57 | 13.70 | 554,675 | +0.06(+0.44%) |
Oct 24, 2012 | 13.72 | 13.80 | 13.61 | 13.64 | 561,381 | -0.11(-0.77%) |
Oct 23, 2012 | 13.85 | 13.90 | 13.47 | 13.74 | 1,732,024 | +0.57(+4.30%) |
Oct 19, 2012 | 13.41 | 13.43 | 13.10 | 13.18 | 194,299 | -0.35(-2.57%) |
Oct 18, 2012 | 13.32 | 13.60 | 13.29 | 13.52 | 412,410 | +0.15(+1.13%) |
Oct 17, 2012 | 13.39 | 13.47 | 13.26 | 13.37 | 238,124 | +0.02(+0.17%) |
Oct 16, 2012 | 13.39 | 13.42 | 13.27 | 13.35 | 167,333 | -0.05(-0.34%) |
Oct 15, 2012 | 13.32 | 13.41 | 13.25 | 13.39 | 161,485 | +0.05(+0.40%) |
Oct 12, 2012 | 13.58 | 13.64 | 13.34 | 13.34 | 154,312 | -0.26(-1.89%) |
Oct 11, 2012 | 13.52 | 13.65 | 13.43 | 13.60 | 356,944 | +0.21(+1.58%) |
Oct 10, 2012 | 13.04 | 13.40 | 12.99 | 13.39 | 295,795 | +0.29(+2.25%) |
Oct 09, 2012 | 13.24 | 13.27 | 12.93 | 13.09 | 186,003 | -0.16(-1.20%) |
Oct 08, 2012 | 13.32 | 13.41 | 13.22 | 13.25 | 164,896 | -0.20(-1.52%) |
Oct 05, 2012 | 13.51 | 13.59 | 13.42 | 13.46 | 169,992 | -0.02(-0.17%) |
Oct 04, 2012 | 13.42 | 13.55 | 13.33 | 13.48 | 172,683 | +0.11(+0.85%) |
Oct 03, 2012 | 13.36 | 13.52 | 13.24 | 13.36 | 155,295 | +0.00(+0.00%) |
Oct 02, 2012 | 13.49 | 13.51 | 13.27 | 13.36 | 209,581 | -0.03(-0.22%) |
Oct 01, 2012 | 13.42 | 13.50 | 13.28 | 13.39 | 268,171 | +0.01(+0.06%) |
Sep 28, 2012 | 13.33 | 13.49 | 13.24 | 13.39 | 263,988 | -0.02(-0.17%) |
Sep 27, 2012 | 13.32 | 13.45 | 13.26 | 13.41 | 225,271 | +0.13(+0.96%) |
Sep 26, 2012 | 13.36 | 13.48 | 13.25 | 13.28 | 194,077 | -0.05(-0.40%) |
Sep 25, 2012 | 13.53 | 13.57 | 13.31 | 13.33 | 384,197 | -0.17(-1.22%) |
Sep 24, 2012 | 13.49 | 13.54 | 13.35 | 13.50 | 278,624 | +0.05(+0.39%) |
Sep 21, 2012 | 13.53 | 13.55 | 13.44 | 13.45 | 321,468 | -0.03(-0.22%) |
Sep 20, 2012 | 13.29 | 13.59 | 13.27 | 13.48 | 147,832 | +0.05(+0.39%) |
Sep 19, 2012 | 13.40 | 13.49 | 13.25 | 13.42 | 169,746 | +0.08(+0.62%) |
Sep 18, 2012 | 13.39 | 13.56 | 13.30 | 13.34 | 411,581 | -0.02(-0.17%) |
Sep 17, 2012 | 13.47 | 13.51 | 13.31 | 13.36 | 219,006 | -0.20(-1.50%) |
Sep 14, 2012 | 13.53 | 13.72 | 13.45 | 13.57 | 443,257 | +0.09(+0.67%) |
Sep 13, 2012 | 13.29 | 13.53 | 13.22 | 13.48 | 568,781 | +0.22(+1.64%) |
Sep 12, 2012 | 13.06 | 13.26 | 13.01 | 13.26 | 207,862 | +0.20(+1.55%) |
Sep 11, 2012 | 13.08 | 13.15 | 12.96 | 13.06 | 279,781 | -0.03(-0.23%) |
Sep 10, 2012 | 13.00 | 13.17 | 12.92 | 13.09 | 213,946 | +0.01(+0.06%) |
Sep 07, 2012 | 12.96 | 13.08 | 12.76 | 13.08 | 188,768 | +0.22(+1.70%) |
Sep 06, 2012 | 12.81 | 12.96 | 12.76 | 12.86 | 446,525 | +0.13(+1.00%) |
Sep 05, 2012 | 12.74 | 12.88 | 12.66 | 12.73 | 503,702 | -0.03(-0.24%) |
Sep 04, 2012 | 12.64 | 12.78 | 12.54 | 12.76 | 234,549 | +0.14(+1.07%) |
Aug 31, 2012 | 12.71 | 12.71 | 12.49 | 12.63 | 207,056 | +0.02(+0.12%) |
Aug 30, 2012 | 12.71 | 12.72 | 12.59 | 12.61 | 161,317 | -0.17(-1.35%) |
Aug 29, 2012 | 12.53 | 12.79 | 12.45 | 12.79 | 233,423 | +0.29(+2.29%) |
Aug 27, 2012 | 12.64 | 12.68 | 12.40 | 12.50 | 142,215 | +0.00(+0.00%) |
Aug 24, 2012 | 12.39 | 12.55 | 12.37 | 12.50 | 178,275 | +0.08(+0.60%) |
Aug 23, 2012 | 12.45 | 12.50 | 12.34 | 12.42 | 187,624 | -0.05(-0.42%) |
Aug 22, 2012 | 12.63 | 12.63 | 12.46 | 12.48 | 377,878 | -0.15(-1.19%) |
Aug 21, 2012 | 12.53 | 12.72 | 12.43 | 12.63 | 283,165 | +0.12(+0.96%) |
Aug 20, 2012 | 12.39 | 12.55 | 12.29 | 12.51 | 251,655 | +0.05(+0.42%) |
Aug 17, 2012 | 12.30 | 12.47 | 12.19 | 12.45 | 162,070 | +0.11(+0.85%) |
Aug 16, 2012 | 12.13 | 12.36 | 12.03 | 12.35 | 210,733 | +0.18(+1.48%) |
Aug 15, 2012 | 12.09 | 12.18 | 12.06 | 12.17 | 104,361 | +0.02(+0.12%) |
Aug 14, 2012 | 12.22 | 12.23 | 12.09 | 12.15 | 169,692 | +0.02(+0.19%) |
Aug 13, 2012 | 12.10 | 12.16 | 11.94 | 12.13 | 108,307 | +0.04(+0.31%) |
Aug 10, 2012 | 12.09 | 12.19 | 12.00 | 12.09 | 121,201 | -0.02(-0.19%) |
Aug 09, 2012 | 12.17 | 12.35 | 12.00 | 12.12 | 271,770 | -0.09(-0.74%) |
Aug 08, 2012 | 12.08 | 12.23 | 12.02 | 12.21 | 213,932 | +0.19(+1.56%) |
Aug 07, 2012 | 12.33 | 12.42 | 12.02 | 12.02 | 376,032 | -0.27(-2.20%) |
Aug 06, 2012 | 12.02 | 12.37 | 12.02 | 12.29 | 259,364 | +0.26(+2.19%) |
Aug 03, 2012 | 11.92 | 12.19 | 11.84 | 12.03 | 266,218 | +0.28(+2.37%) |
Aug 02, 2012 | 11.82 | 12.00 | 11.64 | 11.75 | 265,795 | -0.10(-0.82%) |
Aug 01, 2012 | 12.10 | 12.21 | 11.79 | 11.85 | 386,258 | -0.11(-0.94%) |
Jul 31, 2012 | 11.93 | 12.13 | 11.60 | 11.96 | 284,892 | +0.04(+0.31%) |
Jul 30, 2012 | 11.90 | 12.01 | 11.85 | 11.92 | 217,560 | +0.05(+0.44%) |
Jul 27, 2012 | 11.68 | 12.00 | 11.67 | 11.87 | 219,707 | +0.21(+1.80%) |
Jul 26, 2012 | 11.85 | 11.95 | 11.64 | 11.66 | 257,948 | -0.02(-0.19%) |
Jul 25, 2012 | 11.78 | 11.84 | 11.64 | 11.68 | 213,829 | -0.08(-0.64%) |
Jul 24, 2012 | 12.15 | 12.15 | 11.74 | 11.76 | 307,640 | -0.42(-3.46%) |
Jul 23, 2012 | 12.07 | 12.21 | 11.93 | 12.18 | 284,272 | -0.12(-0.98%) |
Jul 20, 2012 | 12.38 | 12.43 | 12.26 | 12.30 | 187,095 | -0.17(-1.33%) |
Jul 19, 2012 | 12.61 | 12.67 | 12.34 | 12.46 | 174,038 | -0.14(-1.13%) |
Jul 18, 2012 | 12.45 | 12.65 | 12.42 | 12.61 | 219,615 | +0.07(+0.54%) |
Jul 17, 2012 | 12.47 | 12.58 | 12.36 | 12.54 | 342,309 | +0.06(+0.48%) |
Jul 16, 2012 | 12.58 | 12.58 | 12.42 | 12.48 | 263,834 | -0.13(-1.01%) |
Jul 13, 2012 | 12.42 | 12.67 | 12.42 | 12.61 | 332,295 | +0.26(+2.13%) |
Jul 12, 2012 | 12.39 | 12.43 | 12.31 | 12.34 | 497,033 | -0.11(-0.85%) |
Jul 11, 2012 | 12.43 | 12.60 | 12.36 | 12.45 | 399,006 | +0.05(+0.36%) |
Jul 10, 2012 | 12.61 | 12.63 | 12.37 | 12.40 | 482,143 | -0.21(-1.67%) |
Jul 09, 2012 | 12.43 | 12.66 | 12.34 | 12.61 | 602,262 | +0.22(+1.76%) |
Jul 06, 2012 | 12.33 | 12.43 | 12.30 | 12.39 | 240,368 | -0.11(-0.90%) |
Jul 05, 2012 | 12.44 | 12.56 | 12.37 | 12.51 | 624,704 | +0.02(+0.18%) |
Jul 03, 2012 | 12.20 | 12.52 | 12.20 | 12.48 | 239,799 | +0.27(+2.22%) |
Jul 02, 2012 | 12.30 | 12.36 | 12.13 | 12.21 | 363,190 | -0.02(-0.18%) |
Jun 29, 2012 | 12.06 | 12.31 | 12.04 | 12.24 | 587,498 | +0.39(+3.28%) |
Jun 28, 2012 | 11.91 | 11.98 | 11.53 | 11.85 | 873,407 | -0.19(-1.55%) |
Jun 27, 2012 | 11.98 | 12.09 | 11.98 | 12.04 | 335,637 | +0.04(+0.31%) |
Jun 26, 2012 | 11.83 | 12.03 | 11.79 | 12.00 | 387,435 | +0.17(+1.45%) |
Jun 25, 2012 | 11.86 | 11.96 | 11.68 | 11.83 | 1,189,184 | -0.16(-1.31%) |
Jun 22, 2012 | 12.07 | 12.09 | 11.96 | 11.98 | 929,555 | -0.02(-0.13%) |
Jun 21, 2012 | 12.10 | 12.24 | 11.98 | 12.00 | 801,875 | -0.07(-0.62%) |
Jun 20, 2012 | 12.15 | 12.15 | 12.02 | 12.07 | 722,517 | -0.10(-0.80%) |
Jun 19, 2012 | 12.04 | 12.21 | 11.98 | 12.17 | 490,280 | +0.18(+1.50%) |
Jun 18, 2012 | 11.94 | 12.03 | 11.86 | 11.99 | 510,163 | -0.03(-0.25%) |
Jun 15, 2012 | 12.06 | 12.12 | 11.95 | 12.02 | 672,329 | -0.04(-0.31%) |
Jun 14, 2012 | 11.89 | 12.06 | 11.86 | 12.06 | 404,422 | +0.16(+1.32%) |
Jun 13, 2012 | 11.98 | 12.12 | 11.83 | 11.90 | 508,718 | -0.13(-1.06%) |
Jun 12, 2012 | 11.94 | 12.15 | 11.86 | 12.03 | 720,000 | +0.16(+1.39%) |
Jun 11, 2012 | 12.02 | 12.15 | 11.83 | 11.86 | 664,257 | -0.06(-0.50%) |
Jun 08, 2012 | 11.75 | 11.92 | 11.62 | 11.92 | 365,740 | +0.13(+1.14%) |
Jun 07, 2012 | 11.75 | 11.92 | 11.75 | 11.79 | 390,867 | +0.13(+1.15%) |
Jun 06, 2012 | 11.40 | 11.65 | 11.35 | 11.65 | 342,269 | +0.31(+2.70%) |
Jun 05, 2012 | 11.14 | 11.35 | 11.12 | 11.35 | 380,908 | +0.14(+1.27%) |
Jun 04, 2012 | 11.24 | 11.31 | 11.06 | 11.21 | 364,771 | +0.03(+0.27%) |
Jun 01, 2012 | 11.06 | 11.32 | 11.04 | 11.18 | 419,199 | -0.15(-1.32%) |
May 31, 2012 | 11.39 | 11.42 | 11.17 | 11.32 | 464,465 | -0.08(-0.72%) |
May 30, 2012 | 11.45 | 11.53 | 11.38 | 11.41 | 420,695 | -0.11(-0.97%) |
May 29, 2012 | 11.38 | 11.59 | 11.35 | 11.52 | 239,276 | +0.26(+2.32%) |
May 25, 2012 | 11.36 | 11.38 | 11.21 | 11.26 | 218,001 | -0.13(-1.18%) |
May 24, 2012 | 11.36 | 11.39 | 11.15 | 11.39 | 248,037 | +0.04(+0.33%) |
May 23, 2012 | 11.08 | 11.37 | 11.00 | 11.35 | 324,661 | +0.16(+1.47%) |
May 22, 2012 | 11.44 | 11.49 | 11.13 | 11.19 | 446,340 | -0.23(-2.03%) |
May 21, 2012 | 11.16 | 11.42 | 11.09 | 11.42 | 393,802 | +0.26(+2.34%) |
May 18, 2012 | 10.97 | 11.28 | 10.90 | 11.16 | 620,772 | +0.16(+1.50%) |
May 17, 2012 | 10.99 | 11.21 | 10.94 | 11.00 | 545,483 | +0.00(+0.00%) |
May 16, 2012 | 10.99 | 11.09 | 10.91 | 11.00 | 402,640 | +0.05(+0.48%) |
May 15, 2012 | 10.75 | 11.00 | 10.65 | 10.94 | 457,970 | +0.23(+2.16%) |
May 14, 2012 | 10.83 | 10.85 | 10.66 | 10.71 | 219,921 | -0.21(-1.92%) |
May 11, 2012 | 10.88 | 11.02 | 10.85 | 10.92 | 304,462 | -0.07(-0.68%) |
May 10, 2012 | 11.15 | 11.15 | 10.95 | 11.00 | 247,649 | -0.07(-0.67%) |
May 09, 2012 | 11.13 | 11.24 | 11.05 | 11.07 | 366,735 | -0.15(-1.33%) |
May 08, 2012 | 11.01 | 11.23 | 10.96 | 11.22 | 422,053 | +0.10(+0.94%) |
May 07, 2012 | 11.09 | 11.19 | 11.03 | 11.12 | 370,498 | +0.03(+0.27%) |
May 04, 2012 | 11.22 | 11.25 | 11.08 | 11.09 | 378,626 | -0.19(-1.72%) |
May 03, 2012 | 11.74 | 11.74 | 11.25 | 11.28 | 405,024 | -0.51(-4.31%) |
May 02, 2012 | 11.90 | 11.90 | 11.71 | 11.79 | 390,902 | -0.17(-1.44%) |
May 01, 2012 | 11.67 | 12.23 | 11.67 | 11.96 | 635,451 | +0.31(+2.70%) |
Apr 30, 2012 | 11.80 | 11.81 | 11.62 | 11.65 | 280,469 | -0.13(-1.08%) |
Apr 27, 2012 | 11.78 | 11.80 | 11.63 | 11.77 | 296,468 | +0.09(+0.77%) |
Apr 26, 2012 | 11.75 | 11.78 | 11.67 | 11.68 | 201,152 | -0.09(-0.76%) |
Apr 25, 2012 | 11.68 | 11.81 | 11.67 | 11.77 | 197,001 | +0.25(+2.21%) |
Apr 24, 2012 | 11.36 | 11.59 | 11.32 | 11.52 | 211,545 | +0.13(+1.11%) |
Apr 23, 2012 | 11.50 | 11.50 | 11.29 | 11.39 | 254,475 | -0.29(-2.49%) |
Apr 20, 2012 | 11.60 | 11.77 | 11.52 | 11.68 | 278,376 | +0.20(+1.76%) |
Apr 19, 2012 | 11.57 | 11.64 | 11.36 | 11.48 | 327,957 | -0.08(-0.71%) |
Apr 18, 2012 | 11.71 | 11.74 | 11.53 | 11.56 | 232,218 | -0.23(-1.96%) |
Apr 17, 2012 | 11.79 | 11.89 | 11.69 | 11.80 | 164,368 | +0.09(+0.77%) |
Apr 16, 2012 | 11.68 | 11.86 | 11.63 | 11.71 | 427,946 | +0.07(+0.64%) |
Apr 13, 2012 | 11.66 | 11.70 | 11.56 | 11.63 | 318,253 | -0.09(-0.77%) |
Apr 12, 2012 | 11.71 | 11.93 | 11.61 | 11.72 | 415,139 | +0.16(+1.36%) |
Apr 11, 2012 | 11.34 | 11.56 | 11.23 | 11.56 | 441,720 | +0.34(+3.00%) |
Apr 10, 2012 | 11.44 | 11.48 | 11.21 | 11.23 | 433,709 | -0.22(-1.96%) |
Apr 09, 2012 | 11.51 | 11.58 | 11.44 | 11.45 | 236,275 | -0.27(-2.30%) |
Apr 05, 2012 | 11.62 | 11.83 | 11.57 | 11.72 | 243,583 | +0.02(+0.13%) |
Apr 04, 2012 | 11.62 | 11.72 | 11.50 | 11.71 | 325,585 | -0.06(-0.51%) |
Apr 03, 2012 | 11.78 | 11.95 | 11.69 | 11.77 | 367,246 | -0.07(-0.57%) |