Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.31 | 24.40 | 23.92 | 24.26 | 193,843 | -0.07(-0.29%) |
Apr 29, 2013 | 24.29 | 24.64 | 24.26 | 24.33 | 135,191 | +0.08(+0.33%) |
Apr 26, 2013 | 24.20 | 24.29 | 23.93 | 24.25 | 149,245 | -0.03(-0.12%) |
Apr 25, 2013 | 24.17 | 24.45 | 24.07 | 24.28 | 137,822 | +0.12(+0.50%) |
Apr 24, 2013 | 24.38 | 24.49 | 24.14 | 24.16 | 143,868 | -0.30(-1.23%) |
Apr 23, 2013 | 24.22 | 24.65 | 24.11 | 24.46 | 153,685 | +0.38(+1.58%) |
Apr 22, 2013 | 24.30 | 24.36 | 23.27 | 24.08 | 312,893 | -0.17(-0.70%) |
Apr 19, 2013 | 23.94 | 24.38 | 23.84 | 24.25 | 197,282 | +0.33(+1.38%) |
Apr 18, 2013 | 24.54 | 24.54 | 23.78 | 23.92 | 248,950 | -0.67(-2.72%) |
Apr 17, 2013 | 24.54 | 25.60 | 23.81 | 24.59 | 287,974 | -0.06(-0.24%) |
Apr 16, 2013 | 24.30 | 24.83 | 24.08 | 24.65 | 244,717 | +0.51(+2.11%) |
Apr 15, 2013 | 25.36 | 25.48 | 23.94 | 24.14 | 286,784 | -1.41(-5.52%) |
Apr 12, 2013 | 25.57 | 25.84 | 25.41 | 25.55 | 139,997 | -0.17(-0.66%) |
Apr 11, 2013 | 25.62 | 26.05 | 25.59 | 25.72 | 187,981 | +0.10(+0.39%) |
Apr 10, 2013 | 25.34 | 25.88 | 25.26 | 25.62 | 216,416 | +0.34(+1.34%) |
Apr 09, 2013 | 25.23 | 25.38 | 25.02 | 25.28 | 209,116 | +0.16(+0.64%) |
Apr 08, 2013 | 24.94 | 25.16 | 24.46 | 25.12 | 167,181 | +0.32(+1.29%) |
Apr 05, 2013 | 24.38 | 24.96 | 24.11 | 24.80 | 154,463 | -0.02(-0.08%) |
Apr 04, 2013 | 24.43 | 25.03 | 24.39 | 24.82 | 277,857 | +0.13(+0.53%) |
Apr 03, 2013 | 26.30 | 26.30 | 24.41 | 24.69 | 652,937 | -1.74(-6.58%) |
Apr 02, 2013 | 26.10 | 26.52 | 25.85 | 26.43 | 223,203 | +0.38(+1.46%) |
Apr 01, 2013 | 26.43 | 26.43 | 25.77 | 26.05 | 321,481 | -0.38(-1.44%) |
Mar 28, 2013 | 26.85 | 26.85 | 26.24 | 26.43 | 382,544 | -0.37(-1.38%) |
Mar 27, 2013 | 26.48 | 27.00 | 26.25 | 26.80 | 173,468 | +0.19(+0.71%) |
Mar 26, 2013 | 26.55 | 27.00 | 26.27 | 26.61 | 240,976 | +0.17(+0.64%) |
Mar 25, 2013 | 25.38 | 26.69 | 25.38 | 26.44 | 344,690 | +1.20(+4.75%) |
Mar 22, 2013 | 25.76 | 26.00 | 25.10 | 25.24 | 403,207 | -0.52(-2.02%) |
Mar 21, 2013 | 26.50 | 26.55 | 25.63 | 25.76 | 512,847 | -0.87(-3.27%) |
Mar 20, 2013 | 26.59 | 26.89 | 26.44 | 26.63 | 186,245 | +0.14(+0.53%) |
Mar 19, 2013 | 26.50 | 26.94 | 26.21 | 26.49 | 184,895 | +0.11(+0.42%) |
Mar 18, 2013 | 26.23 | 26.62 | 25.32 | 26.38 | 404,661 | -0.27(-1.01%) |
Mar 15, 2013 | 26.95 | 27.00 | 26.35 | 26.65 | 612,514 | -0.33(-1.22%) |
Mar 14, 2013 | 27.32 | 27.90 | 26.91 | 26.98 | 362,844 | -0.21(-0.77%) |
Mar 13, 2013 | 26.97 | 27.33 | 26.96 | 27.19 | 217,267 | +0.24(+0.89%) |
Mar 12, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 376,163 | +0.02(+0.07%) |
Mar 11, 2013 | 26.74 | 27.59 | 26.68 | 26.93 | 282,786 | +0.27(+1.01%) |
Mar 08, 2013 | 26.29 | 26.83 | 26.17 | 26.66 | 330,899 | +0.57(+2.18%) |
Mar 07, 2013 | 24.50 | 26.48 | 24.50 | 26.09 | 493,200 | +2.02(+8.39%) |
Mar 06, 2013 | 23.78 | 24.07 | 23.52 | 24.07 | 267,960 | +0.34(+1.43%) |
Mar 05, 2013 | 23.78 | 24.18 | 23.69 | 23.73 | 377,982 | -0.08(-0.34%) |
Mar 04, 2013 | 23.19 | 23.81 | 23.08 | 23.81 | 399,914 | +0.52(+2.23%) |
Mar 01, 2013 | 22.87 | 23.41 | 22.71 | 23.29 | 211,853 | +0.29(+1.26%) |
Feb 28, 2013 | 22.75 | 23.15 | 22.65 | 23.00 | 343,213 | +0.15(+0.66%) |
Feb 27, 2013 | 22.00 | 23.38 | 22.00 | 22.85 | 325,395 | +0.84(+3.82%) |
Feb 26, 2013 | 21.89 | 22.11 | 21.57 | 22.01 | 350,558 | +0.18(+0.82%) |
Feb 25, 2013 | 22.34 | 22.50 | 21.74 | 21.83 | 193,719 | -0.42(-1.89%) |
Feb 22, 2013 | 22.01 | 22.37 | 21.93 | 22.25 | 240,762 | +0.37(+1.69%) |
Feb 21, 2013 | 21.94 | 22.17 | 21.68 | 21.88 | 197,861 | -0.10(-0.45%) |
Feb 20, 2013 | 21.98 | 22.33 | 21.78 | 21.98 | 385,034 | -0.03(-0.14%) |
Feb 19, 2013 | 22.02 | 22.07 | 21.56 | 22.01 | 232,124 | +0.03(+0.14%) |
Feb 15, 2013 | 22.00 | 22.05 | 21.88 | 21.98 | 190,069 | +0.12(+0.55%) |
Feb 14, 2013 | 21.64 | 21.96 | 21.64 | 21.86 | 112,651 | +0.12(+0.55%) |
Feb 13, 2013 | 21.30 | 21.77 | 21.20 | 21.74 | 169,149 | +0.44(+2.07%) |
Feb 12, 2013 | 20.91 | 21.43 | 20.88 | 21.30 | 146,418 | +0.40(+1.91%) |
Feb 11, 2013 | 21.09 | 21.09 | 20.73 | 20.90 | 104,788 | -0.19(-0.90%) |
Feb 08, 2013 | 21.08 | 21.38 | 20.99 | 21.09 | 96,537 | +0.00(+0.00%) |
Feb 07, 2013 | 21.26 | 21.26 | 20.50 | 21.09 | 229,800 | -0.25(-1.17%) |
Feb 06, 2013 | 20.82 | 21.36 | 20.64 | 21.34 | 126,804 | +0.63(+3.04%) |
Feb 04, 2013 | 21.39 | 21.39 | 20.48 | 20.71 | 343,711 | -0.71(-3.31%) |
Feb 01, 2013 | 21.33 | 21.51 | 21.19 | 21.42 | 152,767 | +0.19(+0.89%) |
Jan 31, 2013 | 20.83 | 21.33 | 20.72 | 21.23 | 185,163 | +0.42(+2.02%) |
Jan 30, 2013 | 21.61 | 21.62 | 20.68 | 20.81 | 251,513 | -0.78(-3.61%) |
Jan 29, 2013 | 21.30 | 21.76 | 21.28 | 21.59 | 373,713 | +0.35(+1.65%) |
Jan 28, 2013 | 21.34 | 21.44 | 20.89 | 21.24 | 225,739 | +0.08(+0.38%) |
Jan 25, 2013 | 20.43 | 21.24 | 20.32 | 21.16 | 615,761 | +0.83(+4.08%) |
Jan 24, 2013 | 20.31 | 20.45 | 20.09 | 20.33 | 170,483 | +0.02(+0.10%) |
Jan 23, 2013 | 20.52 | 20.55 | 20.20 | 20.31 | 334,604 | -0.18(-0.88%) |
Jan 22, 2013 | 20.50 | 20.58 | 20.24 | 20.49 | 367,159 | +0.00(+0.00%) |
Jan 18, 2013 | 20.75 | 20.79 | 20.45 | 20.49 | 205,554 | -0.21(-1.01%) |
Jan 17, 2013 | 20.60 | 20.80 | 20.48 | 20.70 | 251,313 | +0.22(+1.07%) |
Jan 16, 2013 | 20.50 | 20.60 | 20.29 | 20.48 | 126,441 | +0.02(+0.10%) |
Jan 15, 2013 | 20.12 | 20.66 | 20.06 | 20.46 | 198,590 | +0.28(+1.39%) |
Jan 14, 2013 | 20.03 | 20.20 | 19.89 | 20.18 | 120,290 | +0.16(+0.80%) |
Jan 11, 2013 | 19.95 | 20.15 | 19.82 | 20.02 | 171,130 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 19.99 | 19.55 | 19.93 | 261,044 | +0.43(+2.21%) |
Jan 09, 2013 | 19.55 | 19.63 | 19.49 | 19.50 | 163,585 | -0.05(-0.26%) |
Jan 08, 2013 | 19.57 | 19.72 | 19.44 | 19.55 | 163,094 | -0.05(-0.26%) |
Jan 07, 2013 | 19.50 | 19.63 | 19.44 | 19.60 | 114,802 | +0.00(+0.00%) |
Jan 04, 2013 | 19.47 | 19.70 | 19.42 | 19.60 | 172,103 | +0.26(+1.34%) |
Jan 03, 2013 | 19.15 | 19.44 | 18.95 | 19.34 | 283,374 | +0.27(+1.42%) |
Jan 02, 2013 | 19.04 | 19.11 | 18.69 | 19.07 | 261,898 | +0.38(+2.03%) |
Dec 31, 2012 | 18.21 | 18.71 | 18.10 | 18.69 | 241,602 | +0.50(+2.75%) |
Dec 28, 2012 | 18.29 | 18.51 | 18.17 | 18.19 | 166,999 | -0.19(-1.03%) |
Dec 27, 2012 | 18.46 | 18.77 | 18.30 | 18.38 | 163,518 | +0.00(+0.00%) |
Dec 26, 2012 | 18.24 | 18.55 | 18.20 | 18.38 | 202,137 | +0.19(+1.04%) |
Dec 24, 2012 | 17.91 | 18.34 | 17.80 | 18.19 | 140,614 | +0.20(+1.11%) |
Dec 21, 2012 | 17.75 | 18.48 | 17.75 | 17.99 | 305,075 | -0.20(-1.10%) |
Dec 20, 2012 | 17.95 | 18.26 | 17.95 | 18.19 | 124,556 | +0.27(+1.51%) |
Dec 19, 2012 | 17.72 | 17.99 | 17.66 | 17.92 | 161,673 | +0.26(+1.47%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.27 | 17.66 | 188,520 | +0.38(+2.20%) |
Dec 17, 2012 | 17.07 | 17.29 | 16.90 | 17.28 | 132,816 | +0.23(+1.35%) |
Dec 14, 2012 | 17.11 | 17.41 | 16.89 | 17.05 | 185,225 | -0.05(-0.29%) |
Dec 13, 2012 | 17.45 | 17.45 | 16.50 | 17.10 | 336,834 | -0.24(-1.38%) |
Dec 12, 2012 | 17.35 | 17.54 | 17.25 | 17.34 | 123,677 | +0.05(+0.29%) |
Dec 11, 2012 | 17.34 | 17.40 | 17.26 | 17.29 | 169,959 | -0.02(-0.12%) |
Dec 10, 2012 | 17.49 | 17.49 | 17.24 | 17.31 | 141,843 | -0.16(-0.92%) |
Dec 07, 2012 | 17.69 | 17.76 | 17.37 | 17.47 | 116,023 | -0.10(-0.57%) |
Dec 06, 2012 | 17.53 | 17.63 | 17.18 | 17.57 | 546,274 | +0.03(+0.17%) |
Dec 05, 2012 | 17.94 | 17.99 | 17.45 | 17.54 | 243,106 | -0.38(-2.12%) |
Dec 04, 2012 | 17.98 | 18.14 | 17.72 | 17.92 | 239,322 | +0.11(+0.62%) |
Nov 30, 2012 | 17.80 | 17.98 | 17.58 | 17.81 | 1,773,171 | +0.10(+0.56%) |
Nov 29, 2012 | 17.71 | 18.00 | 17.54 | 17.71 | 234,835 | +0.42(+2.43%) |
Nov 28, 2012 | 17.18 | 17.38 | 17.04 | 17.29 | 304,485 | +0.10(+0.58%) |
Nov 27, 2012 | 17.07 | 17.20 | 16.99 | 17.19 | 189,577 | +0.12(+0.70%) |
Nov 26, 2012 | 17.02 | 17.10 | 16.84 | 17.07 | 151,010 | +0.05(+0.29%) |
Nov 23, 2012 | 16.98 | 17.04 | 16.88 | 17.02 | 79,280 | +0.12(+0.71%) |
Nov 21, 2012 | 16.81 | 17.05 | 16.74 | 16.90 | 168,891 | +0.16(+0.96%) |
Nov 20, 2012 | 16.75 | 16.83 | 16.34 | 16.74 | 211,333 | +0.02(+0.12%) |
Nov 19, 2012 | 16.67 | 16.97 | 16.54 | 16.72 | 273,061 | +0.16(+0.97%) |
Nov 16, 2012 | 16.72 | 16.81 | 16.27 | 16.56 | 346,210 | -0.20(-1.19%) |
Nov 15, 2012 | 16.00 | 16.87 | 15.91 | 16.76 | 396,300 | +0.79(+4.95%) |
Nov 14, 2012 | 16.68 | 16.68 | 15.90 | 15.97 | 309,855 | -0.62(-3.74%) |
Nov 13, 2012 | 16.69 | 16.84 | 16.48 | 16.59 | 152,249 | -0.06(-0.36%) |
Nov 12, 2012 | 17.01 | 17.26 | 16.63 | 16.65 | 196,388 | -0.31(-1.83%) |
Nov 09, 2012 | 16.84 | 17.07 | 16.52 | 16.96 | 221,777 | +0.12(+0.71%) |
Nov 08, 2012 | 15.93 | 17.16 | 15.93 | 16.84 | 624,342 | +0.71(+4.40%) |
Nov 07, 2012 | 16.17 | 16.20 | 15.91 | 16.13 | 197,526 | -0.07(-0.43%) |
Nov 06, 2012 | 16.20 | 16.20 | 16.10 | 16.20 | 104,426 | +0.10(+0.62%) |
Nov 05, 2012 | 15.94 | 16.19 | 15.79 | 16.10 | 186,158 | +0.16(+1.00%) |
Nov 02, 2012 | 16.16 | 16.20 | 15.94 | 15.94 | 91,153 | -0.19(-1.18%) |
Nov 01, 2012 | 16.14 | 16.20 | 15.83 | 16.13 | 114,080 | +0.05(+0.31%) |
Oct 31, 2012 | 16.12 | 16.24 | 16.00 | 16.08 | 65,983 | +0.01(+0.06%) |
Oct 26, 2012 | 16.17 | 16.07 | 16.07 | 16.07 | 340,600 | -0.10(-0.62%) |
Oct 25, 2012 | 16.12 | 16.26 | 16.00 | 16.17 | 161,371 | +0.24(+1.51%) |
Oct 24, 2012 | 16.23 | 16.29 | 15.84 | 15.93 | 209,169 | -0.19(-1.18%) |
Oct 23, 2012 | 16.30 | 16.31 | 15.99 | 16.12 | 113,127 | -0.27(-1.65%) |
Oct 19, 2012 | 16.36 | 16.54 | 16.17 | 16.39 | 214,271 | -0.08(-0.49%) |
Oct 18, 2012 | 16.38 | 16.66 | 16.26 | 16.47 | 279,180 | +0.11(+0.67%) |
Oct 17, 2012 | 15.92 | 16.42 | 15.92 | 16.36 | 508,365 | +0.42(+2.63%) |
Oct 16, 2012 | 16.29 | 16.43 | 15.81 | 15.94 | 200,617 | -0.21(-1.30%) |
Oct 15, 2012 | 16.11 | 16.26 | 16.01 | 16.15 | 69,949 | +0.05(+0.31%) |
Oct 12, 2012 | 16.13 | 16.41 | 16.07 | 16.10 | 109,531 | -0.04(-0.25%) |
Oct 11, 2012 | 16.18 | 16.18 | 16.00 | 16.14 | 148,341 | +0.06(+0.37%) |
Oct 10, 2012 | 15.96 | 16.18 | 15.89 | 16.08 | 113,554 | +0.16(+1.01%) |
Oct 09, 2012 | 16.12 | 16.12 | 15.85 | 15.92 | 157,315 | -0.17(-1.06%) |
Oct 08, 2012 | 16.10 | 16.19 | 15.97 | 16.09 | 134,921 | -0.04(-0.25%) |
Oct 05, 2012 | 16.18 | 16.19 | 16.00 | 16.13 | 183,187 | +0.03(+0.19%) |
Oct 04, 2012 | 16.09 | 16.18 | 15.95 | 16.10 | 266,241 | +0.12(+0.75%) |
Oct 03, 2012 | 15.04 | 16.05 | 15.04 | 15.98 | 622,469 | +1.12(+7.54%) |
Oct 02, 2012 | 14.99 | 15.10 | 14.69 | 14.86 | 113,234 | -0.04(-0.27%) |
Oct 01, 2012 | 14.73 | 15.05 | 14.50 | 14.90 | 212,296 | +0.43(+2.97%) |
Sep 28, 2012 | 14.64 | 14.70 | 14.47 | 14.47 | 150,453 | -0.20(-1.36%) |
Sep 27, 2012 | 14.58 | 14.72 | 14.20 | 14.67 | 203,752 | +0.15(+1.03%) |
Sep 26, 2012 | 14.35 | 15.32 | 14.23 | 14.52 | 952,351 | +0.46(+3.27%) |
Sep 25, 2012 | 13.67 | 14.40 | 13.67 | 14.06 | 1,266,232 | +0.45(+3.31%) |
Sep 24, 2012 | 13.54 | 13.77 | 13.51 | 13.61 | 96,545 | +0.06(+0.44%) |
Sep 21, 2012 | 13.69 | 13.75 | 13.54 | 13.55 | 137,642 | +0.01(+0.07%) |
Sep 20, 2012 | 13.52 | 13.60 | 13.45 | 13.54 | 59,395 | -0.09(-0.66%) |
Sep 19, 2012 | 13.58 | 13.66 | 13.44 | 13.63 | 187,092 | +0.05(+0.37%) |
Sep 18, 2012 | 13.40 | 13.67 | 13.40 | 13.58 | 86,589 | +0.10(+0.74%) |
Sep 17, 2012 | 13.35 | 13.50 | 13.29 | 13.48 | 71,044 | +0.04(+0.30%) |
Sep 14, 2012 | 13.14 | 13.50 | 13.14 | 13.44 | 153,019 | +0.39(+2.99%) |
Sep 13, 2012 | 13.07 | 13.30 | 12.96 | 13.05 | 214,767 | +0.04(+0.31%) |
Sep 12, 2012 | 12.95 | 13.05 | 12.79 | 13.01 | 254,305 | +0.15(+1.17%) |
Sep 11, 2012 | 12.86 | 13.03 | 12.76 | 12.86 | 128,543 | -0.04(-0.31%) |
Sep 10, 2012 | 13.07 | 13.10 | 12.80 | 12.90 | 138,618 | -0.09(-0.69%) |
Sep 07, 2012 | 13.31 | 13.48 | 12.92 | 12.99 | 317,021 | -0.16(-1.22%) |
Sep 06, 2012 | 12.70 | 13.18 | 12.68 | 13.15 | 313,668 | +0.51(+4.03%) |
Sep 05, 2012 | 12.34 | 12.72 | 12.34 | 12.64 | 120,150 | +0.27(+2.18%) |
Sep 04, 2012 | 12.07 | 12.45 | 11.81 | 12.37 | 175,137 | +0.34(+2.83%) |
Aug 31, 2012 | 12.03 | 12.06 | 11.83 | 12.03 | 58,006 | +0.15(+1.26%) |
Aug 30, 2012 | 11.95 | 12.07 | 11.79 | 11.88 | 24,388 | -0.18(-1.49%) |
Aug 29, 2012 | 11.92 | 12.22 | 11.90 | 12.06 | 38,102 | -0.30(-2.43%) |
Aug 27, 2012 | 12.45 | 12.45 | 12.15 | 12.36 | 74,952 | -0.02(-0.16%) |
Aug 24, 2012 | 12.40 | 12.45 | 12.31 | 12.38 | 44,513 | -0.01(-0.08%) |
Aug 23, 2012 | 12.32 | 12.50 | 12.29 | 12.39 | 106,986 | +0.09(+0.73%) |
Aug 22, 2012 | 12.23 | 12.30 | 12.00 | 12.30 | 360,370 | +0.75(+6.49%) |
Aug 21, 2012 | 11.67 | 12.00 | 11.53 | 11.55 | 73,246 | -0.05(-0.43%) |
Aug 20, 2012 | 11.51 | 11.66 | 11.51 | 11.60 | 33,406 | +0.00(+0.00%) |
Aug 17, 2012 | 11.23 | 11.60 | 11.16 | 11.60 | 67,620 | +0.35(+3.11%) |
Aug 16, 2012 | 11.21 | 11.34 | 11.07 | 11.25 | 59,927 | +0.05(+0.45%) |
Aug 15, 2012 | 11.10 | 11.20 | 10.97 | 11.20 | 42,824 | +0.09(+0.81%) |
Aug 14, 2012 | 11.36 | 11.36 | 10.97 | 11.11 | 41,985 | -0.15(-1.33%) |
Aug 13, 2012 | 11.49 | 11.50 | 11.06 | 11.26 | 41,729 | -0.21(-1.83%) |
Aug 10, 2012 | 11.49 | 11.50 | 11.30 | 11.47 | 49,500 | -0.03(-0.26%) |
Aug 09, 2012 | 11.40 | 11.57 | 11.31 | 11.50 | 45,834 | +0.09(+0.79%) |
Aug 08, 2012 | 11.47 | 11.51 | 11.06 | 11.41 | 72,316 | -0.11(-0.95%) |
Aug 07, 2012 | 11.51 | 11.61 | 11.38 | 11.52 | 146,767 | +0.13(+1.14%) |
Aug 06, 2012 | 11.76 | 11.76 | 11.37 | 11.39 | 98,299 | -0.31(-2.65%) |
Aug 03, 2012 | 11.10 | 11.74 | 10.93 | 11.70 | 113,300 | +0.84(+7.73%) |
Aug 02, 2012 | 10.61 | 11.04 | 9.690 | 10.86 | 118,420 | -0.04(-0.37%) |
Aug 01, 2012 | 11.37 | 11.47 | 10.90 | 10.90 | 88,903 | -0.34(-3.02%) |
Jul 31, 2012 | 11.52 | 11.53 | 11.22 | 11.24 | 76,283 | -0.34(-2.94%) |
Jul 30, 2012 | 11.64 | 11.80 | 11.49 | 11.58 | 81,839 | -0.02(-0.17%) |
Jul 27, 2012 | 11.36 | 11.71 | 11.30 | 11.60 | 183,085 | +0.28(+2.47%) |
Jul 26, 2012 | 11.60 | 11.63 | 11.24 | 11.32 | 85,464 | -0.07(-0.61%) |
Jul 25, 2012 | 11.39 | 11.48 | 11.28 | 11.39 | 92,063 | +0.09(+0.80%) |
Jul 24, 2012 | 11.35 | 11.35 | 11.20 | 11.30 | 568,214 | -0.02(-0.18%) |
Jul 23, 2012 | 11.20 | 11.42 | 11.10 | 11.32 | 97,283 | -0.09(-0.79%) |
Jul 20, 2012 | 11.32 | 11.45 | 11.21 | 11.41 | 83,862 | +0.02(+0.18%) |
Jul 19, 2012 | 11.60 | 11.65 | 11.18 | 11.39 | 81,420 | -0.19(-1.64%) |
Jul 18, 2012 | 11.40 | 11.65 | 11.37 | 11.58 | 49,837 | +0.19(+1.67%) |
Jul 17, 2012 | 11.41 | 11.62 | 11.33 | 11.39 | 69,012 | +0.10(+0.89%) |
Jul 16, 2012 | 11.26 | 11.35 | 10.99 | 11.29 | 176,344 | +0.04(+0.36%) |
Jul 13, 2012 | 10.94 | 11.44 | 10.94 | 11.25 | 85,755 | +0.40(+3.69%) |
Jul 12, 2012 | 10.78 | 10.92 | 10.55 | 10.85 | 42,660 | -0.04(-0.37%) |
Jul 11, 2012 | 11.00 | 11.06 | 10.82 | 10.89 | 74,468 | -0.06(-0.55%) |
Jul 10, 2012 | 11.38 | 11.38 | 10.82 | 10.95 | 84,188 | -0.38(-3.35%) |
Jul 09, 2012 | 11.37 | 11.50 | 11.14 | 11.33 | 100,228 | -0.01(-0.09%) |
Jul 06, 2012 | 11.26 | 11.65 | 11.26 | 11.34 | 46,316 | -0.06(-0.53%) |
Jul 05, 2012 | 11.34 | 11.58 | 11.34 | 11.40 | 96,863 | +0.02(+0.18%) |
Jul 03, 2012 | 11.27 | 11.39 | 11.19 | 11.38 | 169,599 | +0.13(+1.16%) |
Jul 02, 2012 | 10.68 | 11.26 | 10.56 | 11.25 | 110,360 | +0.65(+6.13%) |
Jun 29, 2012 | 10.54 | 10.84 | 10.35 | 10.60 | 127,344 | +0.31(+3.01%) |
Jun 28, 2012 | 10.10 | 10.38 | 10.00 | 10.29 | 65,781 | +0.06(+0.59%) |
Jun 27, 2012 | 10.25 | 10.51 | 10.16 | 10.23 | 110,612 | -0.03(-0.29%) |
Jun 26, 2012 | 10.23 | 10.57 | 10.07 | 10.26 | 186,086 | +0.17(+1.68%) |
Jun 25, 2012 | 10.15 | 10.40 | 10.09 | 10.09 | 78,796 | -0.24(-2.32%) |
Jun 22, 2012 | 10.21 | 10.42 | 10.15 | 10.33 | 592,346 | +0.15(+1.47%) |
Jun 21, 2012 | 10.46 | 10.47 | 9.860 | 10.18 | 133,345 | -0.26(-2.49%) |
Jun 20, 2012 | 10.37 | 10.60 | 10.32 | 10.44 | 101,502 | +0.11(+1.06%) |
Jun 19, 2012 | 10.15 | 10.40 | 10.13 | 10.33 | 123,182 | +0.24(+2.38%) |
Jun 18, 2012 | 10.04 | 10.24 | 10.02 | 10.09 | 146,641 | -0.07(-0.69%) |
Jun 15, 2012 | 10.10 | 10.26 | 9.990 | 10.16 | 178,672 | +0.09(+0.89%) |
Jun 14, 2012 | 9.950 | 10.28 | 9.940 | 10.07 | 81,905 | +0.17(+1.72%) |
Jun 13, 2012 | 9.850 | 9.950 | 9.600 | 9.900 | 93,748 | +0.06(+0.61%) |
Jun 12, 2012 | 10.11 | 10.11 | 9.770 | 9.840 | 136,967 | -0.18(-1.80%) |
Jun 11, 2012 | 10.51 | 10.58 | 10.02 | 10.02 | 78,902 | -0.40(-3.84%) |
Jun 08, 2012 | 10.08 | 10.55 | 10.00 | 10.42 | 195,608 | +0.33(+3.27%) |
Jun 07, 2012 | 9.960 | 10.10 | 9.800 | 10.09 | 127,631 | +0.33(+3.38%) |
Jun 06, 2012 | 9.620 | 9.760 | 9.460 | 9.760 | 62,983 | +0.27(+2.85%) |
Jun 05, 2012 | 9.370 | 9.589 | 9.310 | 9.490 | 72,392 | +0.04(+0.42%) |
Jun 04, 2012 | 9.620 | 9.670 | 9.311 | 9.450 | 74,641 | -0.06(-0.63%) |
Jun 01, 2012 | 9.600 | 9.813 | 9.510 | 9.510 | 160,372 | -0.37(-3.74%) |
May 31, 2012 | 9.750 | 10.15 | 9.500 | 9.880 | 206,911 | +0.14(+1.44%) |
May 30, 2012 | 9.500 | 9.980 | 9.500 | 9.740 | 77,224 | +0.17(+1.78%) |
May 29, 2012 | 9.780 | 9.800 | 9.530 | 9.570 | 52,655 | -0.10(-1.03%) |
May 25, 2012 | 9.590 | 9.730 | 9.500 | 9.670 | 52,067 | +0.12(+1.26%) |
May 24, 2012 | 9.680 | 9.760 | 9.320 | 9.550 | 31,938 | -0.11(-1.14%) |
May 23, 2012 | 9.470 | 9.730 | 9.350 | 9.660 | 69,391 | +0.04(+0.42%) |
May 22, 2012 | 9.950 | 10.04 | 9.520 | 9.620 | 78,415 | -0.35(-3.51%) |
May 21, 2012 | 9.780 | 9.980 | 9.690 | 9.970 | 74,764 | +0.26(+2.68%) |
May 18, 2012 | 9.800 | 9.810 | 9.350 | 9.710 | 232,442 | -0.10(-1.02%) |
May 17, 2012 | 9.940 | 10.14 | 9.790 | 9.810 | 97,262 | -0.13(-1.31%) |
May 16, 2012 | 10.00 | 10.23 | 9.930 | 9.940 | 65,006 | -0.04(-0.40%) |
May 15, 2012 | 9.720 | 10.07 | 9.700 | 9.980 | 91,436 | +0.22(+2.25%) |
May 14, 2012 | 9.900 | 9.930 | 9.630 | 9.760 | 87,205 | -0.27(-2.69%) |
May 11, 2012 | 10.03 | 10.12 | 9.970 | 10.03 | 67,912 | -0.13(-1.28%) |
May 10, 2012 | 10.23 | 10.23 | 10.06 | 10.16 | 59,846 | +0.06(+0.59%) |
May 09, 2012 | 10.02 | 10.15 | 10.01 | 10.10 | 108,835 | -0.10(-0.98%) |
May 08, 2012 | 10.05 | 10.24 | 9.900 | 10.20 | 97,287 | +0.03(+0.29%) |
May 07, 2012 | 10.00 | 10.23 | 10.00 | 10.17 | 69,442 | +0.10(+0.99%) |
May 04, 2012 | 10.22 | 10.37 | 10.00 | 10.07 | 162,404 | -0.23(-2.23%) |
May 03, 2012 | 10.00 | 10.40 | 9.980 | 10.30 | 204,848 | +0.25(+2.49%) |
May 02, 2012 | 9.790 | 10.14 | 9.790 | 10.05 | 214,142 | +0.21(+2.13%) |