Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.504 | 9.615 | 9.339 | 9.393 | 17,585 | -0.21(-2.20%) |
Jan 30, 2013 | 9.589 | 9.604 | 9.453 | 9.604 | 9,506 | +0.13(+1.42%) |
Jan 29, 2013 | 9.446 | 9.586 | 9.427 | 9.469 | 13,916 | +0.04(+0.43%) |
Jan 28, 2013 | 9.563 | 9.639 | 9.410 | 9.429 | 28,242 | +0.02(+0.20%) |
Jan 25, 2013 | 9.410 | 9.410 | 9.299 | 9.410 | 8,967 | +0.14(+1.51%) |
Jan 24, 2013 | 9.199 | 9.563 | 9.092 | 9.270 | 24,969 | +0.14(+1.52%) |
Jan 23, 2013 | 9.108 | 9.360 | 9.108 | 9.131 | 11,510 | +0.02(+0.17%) |
Jan 22, 2013 | 9.054 | 9.180 | 8.989 | 9.115 | 20,859 | +0.18(+2.01%) |
Jan 18, 2013 | 8.798 | 9.021 | 8.798 | 8.935 | 4,956 | +0.18(+2.01%) |
Jan 17, 2013 | 8.587 | 8.759 | 8.545 | 8.759 | 15,244 | +0.25(+2.91%) |
Jan 16, 2013 | 8.346 | 8.606 | 8.346 | 8.512 | 10,404 | +0.22(+2.68%) |
Jan 15, 2013 | 8.351 | 8.411 | 8.289 | 8.289 | 9,855 | -0.00(-0.02%) |
Jan 14, 2013 | 8.358 | 8.362 | 8.278 | 8.291 | 8,242 | +0.07(+0.86%) |
Jan 11, 2013 | 8.228 | 8.373 | 8.220 | 8.220 | 10,823 | -0.01(-0.12%) |
Jan 10, 2013 | 8.186 | 8.300 | 8.128 | 8.230 | 7,882 | -0.00(-0.03%) |
Jan 09, 2013 | 8.151 | 8.285 | 8.106 | 8.232 | 10,768 | +0.21(+2.58%) |
Jan 08, 2013 | 8.117 | 8.356 | 7.776 | 8.025 | 17,968 | -0.13(-1.59%) |
Jan 07, 2013 | 7.956 | 8.247 | 7.956 | 8.155 | 18,174 | +0.20(+2.50%) |
Jan 04, 2013 | 7.753 | 8.033 | 7.753 | 7.956 | 31,269 | +0.29(+3.84%) |
Jan 03, 2013 | 7.440 | 7.746 | 7.440 | 7.662 | 20,341 | +0.13(+1.73%) |
Jan 02, 2013 | 7.356 | 7.535 | 7.344 | 7.532 | 30,286 | +0.15(+1.97%) |
Dec 31, 2012 | 7.176 | 7.398 | 7.172 | 7.386 | 55,206 | +0.00(+0.05%) |
Dec 28, 2012 | 7.551 | 7.650 | 7.382 | 7.382 | 73,686 | -0.24(-3.17%) |
Dec 27, 2012 | 7.765 | 7.973 | 7.593 | 7.624 | 46,641 | -0.16(-2.08%) |
Dec 26, 2012 | 7.714 | 7.844 | 7.714 | 7.786 | 16,363 | +0.03(+0.40%) |
Dec 24, 2012 | 7.794 | 7.794 | 7.676 | 7.755 | 10,500 | +0.04(+0.54%) |
Dec 21, 2012 | 7.607 | 7.782 | 7.607 | 7.713 | 15,513 | +0.06(+0.83%) |
Dec 20, 2012 | 7.695 | 7.794 | 7.600 | 7.650 | 9,139 | -0.06(-0.83%) |
Dec 19, 2012 | 7.866 | 7.877 | 7.676 | 7.714 | 14,434 | -0.15(-1.93%) |
Dec 18, 2012 | 7.828 | 7.980 | 7.828 | 7.866 | 34,398 | -0.06(-0.72%) |
Dec 17, 2012 | 7.790 | 7.923 | 7.737 | 7.923 | 48,953 | +0.13(+1.71%) |
Dec 14, 2012 | 7.828 | 7.965 | 7.737 | 7.790 | 48,840 | -0.12(-1.54%) |
Dec 13, 2012 | 7.843 | 7.911 | 7.790 | 7.911 | 18,816 | -0.01(-0.10%) |
Dec 12, 2012 | 7.919 | 7.938 | 7.760 | 7.919 | 43,551 | -0.08(-1.00%) |
Dec 11, 2012 | 7.832 | 8.067 | 7.832 | 7.999 | 10,763 | +0.17(+2.18%) |
Dec 10, 2012 | 7.832 | 8.018 | 7.794 | 7.828 | 34,419 | -0.06(-0.76%) |
Dec 07, 2012 | 7.961 | 8.004 | 7.797 | 7.888 | 17,613 | -0.04(-0.49%) |
Dec 06, 2012 | 7.995 | 7.995 | 7.790 | 7.927 | 36,306 | -0.08(-1.00%) |
Dec 05, 2012 | 8.071 | 8.143 | 7.991 | 8.006 | 10,818 | -0.06(-0.80%) |
Dec 04, 2012 | 8.147 | 8.211 | 7.991 | 8.071 | 15,553 | -0.23(-2.79%) |
Nov 30, 2012 | 8.348 | 8.352 | 8.151 | 8.303 | 10,476 | +0.00(+0.00%) |
Nov 29, 2012 | 8.341 | 8.341 | 8.147 | 8.303 | 16,739 | +0.10(+1.20%) |
Nov 28, 2012 | 8.341 | 8.428 | 8.204 | 8.204 | 18,526 | -0.32(-3.80%) |
Nov 27, 2012 | 8.604 | 8.814 | 8.373 | 8.528 | 25,276 | -0.15(-1.74%) |
Nov 26, 2012 | 8.524 | 8.848 | 8.362 | 8.679 | 11,612 | -0.02(-0.22%) |
Nov 23, 2012 | 8.726 | 8.867 | 8.547 | 8.698 | 12,190 | +0.29(+3.40%) |
Nov 21, 2012 | 8.456 | 8.675 | 8.412 | 8.412 | 9,672 | +0.05(+0.64%) |
Nov 20, 2012 | 8.302 | 8.479 | 8.251 | 8.358 | 5,583 | -0.02(-0.27%) |
Nov 19, 2012 | 8.151 | 8.441 | 8.151 | 8.381 | 28,596 | +0.15(+1.88%) |
Nov 16, 2012 | 8.230 | 8.245 | 8.019 | 8.226 | 30,936 | -0.10(-1.19%) |
Nov 15, 2012 | 8.302 | 8.485 | 8.302 | 8.325 | 12,116 | -0.11(-1.29%) |
Nov 14, 2012 | 8.407 | 8.611 | 8.339 | 8.434 | 29,595 | +0.04(+0.50%) |
Nov 13, 2012 | 7.924 | 8.393 | 7.924 | 8.392 | 29,614 | +0.46(+5.83%) |
Nov 12, 2012 | 9.094 | 9.094 | 7.717 | 7.929 | 46,829 | -1.16(-12.81%) |
Nov 09, 2012 | 9.056 | 9.211 | 8.921 | 9.094 | 22,663 | +0.15(+1.64%) |
Nov 08, 2012 | 9.660 | 9.831 | 8.849 | 8.947 | 75,775 | -0.73(-7.53%) |
Nov 07, 2012 | 9.819 | 9.949 | 9.675 | 9.675 | 16,650 | -0.29(-2.88%) |
Nov 06, 2012 | 9.871 | 9.962 | 9.811 | 9.962 | 6,850 | +0.08(+0.80%) |
Nov 05, 2012 | 9.762 | 10.000 | 9.762 | 9.883 | 5,488 | +0.20(+2.11%) |
Nov 02, 2012 | 9.698 | 10.17 | 9.679 | 9.679 | 23,627 | -0.02(-0.18%) |
Nov 01, 2012 | 9.838 | 10.06 | 9.622 | 9.696 | 9,842 | -0.06(-0.60%) |
Oct 31, 2012 | 10.18 | 10.18 | 9.324 | 9.755 | 49,982 | +0.02(+0.20%) |
Oct 26, 2012 | 9.524 | 9.735 | 9.735 | 9.735 | 3,710 | +0.13(+1.31%) |
Oct 25, 2012 | 9.788 | 9.788 | 9.490 | 9.609 | 14,628 | -0.08(-0.88%) |
Oct 24, 2012 | 10.18 | 10.18 | 9.623 | 9.694 | 20,712 | -0.45(-4.39%) |
Oct 23, 2012 | 10.18 | 10.18 | 10.04 | 10.14 | 7,126 | -0.09(-0.85%) |
Oct 19, 2012 | 10.34 | 10.34 | 10.21 | 10.23 | 15,449 | -0.13(-1.28%) |
Oct 18, 2012 | 10.19 | 10.36 | 10.19 | 10.36 | 14,636 | +0.17(+1.67%) |
Oct 17, 2012 | 10.11 | 10.22 | 10.10 | 10.19 | 6,982 | +0.10(+0.97%) |
Oct 16, 2012 | 9.973 | 10.14 | 9.973 | 10.09 | 4,653 | +0.12(+1.25%) |
Oct 15, 2012 | 10.15 | 10.15 | 9.966 | 9.966 | 18,436 | -0.18(-1.78%) |
Oct 12, 2012 | 10.08 | 10.15 | 10.07 | 10.15 | 9,012 | +0.07(+0.71%) |
Oct 11, 2012 | 10.07 | 10.19 | 10.07 | 10.08 | 11,050 | -0.04(-0.37%) |
Oct 10, 2012 | 9.811 | 10.12 | 9.788 | 10.11 | 8,705 | +0.31(+3.20%) |
Oct 09, 2012 | 9.694 | 9.799 | 9.592 | 9.799 | 15,529 | -0.00(-0.05%) |
Oct 08, 2012 | 9.573 | 9.807 | 9.573 | 9.804 | 1,905 | +0.22(+2.28%) |
Oct 05, 2012 | 9.611 | 9.611 | 9.570 | 9.585 | 5,763 | -0.10(-1.05%) |
Oct 04, 2012 | 9.777 | 9.777 | 9.570 | 9.687 | 20,885 | -0.09(-0.93%) |
Oct 03, 2012 | 9.656 | 9.777 | 9.656 | 9.777 | 7,608 | +0.17(+1.81%) |
Oct 02, 2012 | 9.656 | 9.660 | 9.513 | 9.603 | 6,068 | +0.04(+0.43%) |
Oct 01, 2012 | 9.649 | 9.649 | 9.490 | 9.562 | 8,625 | +0.05(+0.51%) |
Sep 28, 2012 | 9.430 | 9.622 | 9.402 | 9.513 | 14,842 | +0.13(+1.38%) |
Sep 27, 2012 | 9.287 | 9.407 | 9.287 | 9.383 | 6,648 | +0.04(+0.43%) |
Sep 26, 2012 | 9.373 | 9.373 | 9.121 | 9.343 | 8,466 | -0.03(-0.32%) |
Sep 25, 2012 | 9.373 | 9.377 | 9.208 | 9.373 | 14,495 | +0.13(+1.42%) |
Sep 24, 2012 | 9.298 | 9.320 | 9.189 | 9.242 | 18,644 | +0.21(+2.33%) |
Sep 21, 2012 | 9.127 | 9.279 | 9.032 | 9.032 | 16,029 | +0.02(+0.21%) |
Sep 20, 2012 | 9.032 | 9.279 | 9.009 | 9.013 | 19,191 | -0.02(-0.21%) |
Sep 19, 2012 | 8.908 | 9.035 | 8.852 | 9.032 | 4,100 | +0.12(+1.39%) |
Sep 18, 2012 | 8.904 | 8.908 | 8.822 | 8.908 | 13,285 | +0.00(+0.05%) |
Sep 17, 2012 | 8.927 | 8.997 | 8.848 | 8.903 | 21,593 | -0.00(-0.05%) |
Sep 14, 2012 | 8.975 | 8.975 | 8.855 | 8.908 | 7,451 | +0.01(+0.07%) |
Sep 13, 2012 | 8.949 | 8.998 | 8.852 | 8.902 | 7,435 | -0.10(-1.11%) |
Sep 12, 2012 | 9.002 | 9.039 | 8.859 | 9.002 | 15,567 | +0.11(+1.22%) |
Sep 11, 2012 | 8.960 | 9.039 | 8.863 | 8.893 | 8,078 | -0.05(-0.55%) |
Sep 10, 2012 | 9.039 | 9.039 | 8.856 | 8.942 | 14,351 | -0.13(-1.41%) |
Sep 07, 2012 | 8.758 | 9.106 | 8.758 | 9.069 | 18,241 | +0.31(+3.55%) |
Sep 06, 2012 | 8.882 | 9.155 | 8.630 | 8.758 | 36,950 | +0.16(+1.84%) |
Sep 05, 2012 | 9.283 | 9.564 | 8.600 | 8.600 | 58,306 | -0.93(-9.72%) |
Sep 04, 2012 | 9.564 | 9.749 | 9.501 | 9.527 | 48,369 | -0.04(-0.39%) |
Aug 31, 2012 | 9.561 | 9.827 | 9.523 | 9.564 | 17,010 | -0.21(-2.19%) |
Aug 30, 2012 | 9.804 | 9.921 | 9.666 | 9.778 | 18,332 | -0.07(-0.69%) |
Aug 29, 2012 | 9.928 | 10.23 | 9.846 | 9.846 | 22,699 | -0.13(-1.27%) |
Aug 27, 2012 | 10.24 | 10.26 | 9.793 | 9.972 | 39,911 | -0.27(-2.59%) |
Aug 24, 2012 | 10.21 | 10.45 | 10.20 | 10.24 | 8,875 | -0.22(-2.11%) |
Aug 23, 2012 | 10.61 | 10.63 | 10.37 | 10.46 | 4,330 | -0.00(-0.01%) |
Aug 22, 2012 | 10.46 | 10.46 | 10.19 | 10.46 | 14,865 | -0.01(-0.09%) |
Aug 21, 2012 | 10.65 | 10.65 | 10.46 | 10.47 | 13,990 | -0.10(-0.97%) |
Aug 20, 2012 | 10.47 | 10.60 | 10.34 | 10.57 | 25,844 | +0.10(+1.00%) |
Aug 17, 2012 | 10.62 | 10.69 | 10.47 | 10.47 | 7,724 | -0.09(-0.81%) |
Aug 16, 2012 | 10.43 | 10.55 | 10.43 | 10.55 | 4,260 | +0.22(+2.10%) |
Aug 15, 2012 | 10.18 | 10.33 | 10.14 | 10.33 | 22,062 | +0.16(+1.62%) |
Aug 14, 2012 | 10.60 | 10.60 | 10.01 | 10.17 | 22,089 | -0.43(-4.09%) |
Aug 13, 2012 | 10.42 | 10.60 | 10.41 | 10.60 | 3,479 | +0.05(+0.46%) |
Aug 10, 2012 | 10.38 | 10.55 | 10.38 | 10.55 | 1,113 | +0.01(+0.11%) |
Aug 09, 2012 | 10.33 | 10.63 | 10.33 | 10.54 | 7,638 | +0.20(+1.95%) |
Aug 08, 2012 | 10.62 | 10.62 | 10.29 | 10.34 | 11,442 | -0.40(-3.72%) |
Aug 07, 2012 | 10.65 | 10.74 | 10.65 | 10.74 | 2,331 | -0.04(-0.38%) |
Aug 06, 2012 | 10.81 | 10.81 | 10.65 | 10.78 | 6,163 | -0.04(-0.35%) |
Aug 03, 2012 | 10.82 | 10.91 | 10.63 | 10.82 | 8,674 | -0.15(-1.40%) |
Aug 02, 2012 | 11.34 | 11.34 | 10.69 | 10.97 | 9,175 | -0.40(-3.55%) |
Aug 01, 2012 | 11.38 | 11.52 | 11.21 | 11.38 | 18,074 | +0.06(+0.49%) |
Jul 31, 2012 | 11.96 | 11.96 | 11.32 | 11.32 | 15,199 | -0.28(-2.42%) |
Jul 30, 2012 | 11.51 | 11.75 | 11.37 | 11.60 | 13,687 | +0.27(+2.38%) |
Jul 27, 2012 | 11.69 | 11.69 | 11.32 | 11.33 | 5,719 | +0.00(+0.01%) |
Jul 26, 2012 | 11.51 | 11.51 | 11.28 | 11.33 | 3,820 | -0.06(-0.51%) |
Jul 25, 2012 | 11.56 | 11.56 | 10.88 | 11.39 | 32,051 | -0.30(-2.55%) |
Jul 24, 2012 | 11.53 | 11.91 | 11.53 | 11.69 | 6,850 | +0.24(+2.08%) |
Jul 23, 2012 | 11.32 | 11.45 | 11.14 | 11.45 | 10,649 | +0.13(+1.18%) |
Jul 20, 2012 | 11.32 | 11.48 | 11.32 | 11.32 | 2,753 | -0.03(-0.26%) |
Jul 19, 2012 | 11.28 | 11.46 | 11.28 | 11.34 | 1,163 | -0.22(-1.91%) |
Jul 18, 2012 | 11.45 | 11.57 | 11.45 | 11.56 | 1,074 | +0.07(+0.58%) |
Jul 17, 2012 | 11.21 | 11.50 | 11.21 | 11.50 | 7,815 | +0.29(+2.63%) |
Jul 16, 2012 | 11.20 | 11.37 | 11.20 | 11.20 | 5,862 | +0.03(+0.29%) |
Jul 13, 2012 | 11.06 | 11.25 | 10.88 | 11.17 | 9,661 | +0.00(+0.04%) |
Jul 12, 2012 | 11.20 | 11.30 | 11.17 | 11.17 | 12,632 | -0.07(-0.66%) |
Jul 11, 2012 | 11.25 | 11.43 | 11.24 | 11.24 | 5,273 | -0.24(-2.11%) |
Jul 10, 2012 | 11.36 | 11.69 | 11.36 | 11.48 | 10,700 | -0.06(-0.48%) |
Jul 09, 2012 | 11.46 | 11.54 | 11.35 | 11.54 | 11,541 | +0.27(+2.36%) |
Jul 06, 2012 | 11.09 | 11.28 | 11.09 | 11.27 | 11,770 | +0.20(+1.79%) |
Jul 05, 2012 | 11.02 | 11.20 | 10.79 | 11.07 | 11,291 | -0.09(-0.83%) |
Jul 03, 2012 | 11.16 | 11.17 | 11.16 | 11.17 | 537 | -0.07(-0.66%) |
Jul 02, 2012 | 12.70 | 12.70 | 10.21 | 11.24 | 69,688 | -1.51(-11.85%) |
Jun 29, 2012 | 13.14 | 13.21 | 11.87 | 12.75 | 11,058 | +0.02(+0.17%) |
Jun 28, 2012 | 12.39 | 12.73 | 11.91 | 12.73 | 7,665 | +0.33(+2.70%) |
Jun 27, 2012 | 11.74 | 12.39 | 11.74 | 12.39 | 9,916 | +0.55(+4.68%) |
Jun 26, 2012 | 11.66 | 11.84 | 11.42 | 11.84 | 15,390 | +0.22(+1.91%) |
Jun 25, 2012 | 11.36 | 11.78 | 11.36 | 11.62 | 15,336 | +0.35(+3.09%) |
Jun 22, 2012 | 11.28 | 11.56 | 10.52 | 11.27 | 18,669 | -0.09(-0.78%) |
Jun 21, 2012 | 10.70 | 11.41 | 10.70 | 11.36 | 40,518 | +0.67(+6.23%) |
Jun 20, 2012 | 10.29 | 10.69 | 10.21 | 10.69 | 18,387 | +0.41(+3.96%) |
Jun 19, 2012 | 9.898 | 10.29 | 9.898 | 10.29 | 18,233 | +0.31(+3.08%) |
Jun 18, 2012 | 9.976 | 10.18 | 9.713 | 9.980 | 15,020 | +0.02(+0.20%) |
Jun 15, 2012 | 9.584 | 9.960 | 9.554 | 9.960 | 10,002 | +0.36(+3.72%) |
Jun 14, 2012 | 9.672 | 9.672 | 9.602 | 9.602 | 14,420 | +0.03(+0.35%) |
Jun 13, 2012 | 9.661 | 9.695 | 9.547 | 9.569 | 3,797 | -0.20(-2.05%) |
Jun 12, 2012 | 9.532 | 9.867 | 9.532 | 9.769 | 14,771 | +0.15(+1.54%) |
Jun 11, 2012 | 9.898 | 9.898 | 9.528 | 9.621 | 25,014 | -0.33(-3.35%) |
Jun 08, 2012 | 9.872 | 10.03 | 9.643 | 9.954 | 9,391 | -0.06(-0.63%) |
Jun 07, 2012 | 10.24 | 10.32 | 9.874 | 10.02 | 13,015 | -0.34(-3.32%) |
Jun 06, 2012 | 10.17 | 10.36 | 10.08 | 10.36 | 5,867 | +0.17(+1.63%) |
Jun 05, 2012 | 9.687 | 10.19 | 9.628 | 10.19 | 24,109 | +0.64(+6.74%) |
Jun 04, 2012 | 9.713 | 9.765 | 9.251 | 9.550 | 11,918 | -0.20(-2.05%) |
Jun 01, 2012 | 9.987 | 9.991 | 9.517 | 9.750 | 11,604 | -0.41(-4.08%) |
May 31, 2012 | 10.20 | 10.27 | 9.991 | 10.16 | 14,558 | -0.19(-1.82%) |
May 30, 2012 | 10.77 | 10.77 | 10.18 | 10.35 | 16,542 | -0.55(-5.06%) |
May 29, 2012 | 10.98 | 11.06 | 10.75 | 10.90 | 14,650 | +0.05(+0.49%) |
May 25, 2012 | 11.00 | 11.00 | 10.80 | 10.85 | 5,501 | -0.26(-2.35%) |
May 24, 2012 | 11.23 | 11.24 | 11.06 | 11.11 | 8,627 | -0.14(-1.26%) |
May 23, 2012 | 11.24 | 11.26 | 10.88 | 11.26 | 11,879 | +0.01(+0.12%) |
May 22, 2012 | 11.33 | 11.33 | 11.13 | 11.24 | 8,355 | -0.18(-1.61%) |
May 21, 2012 | 11.21 | 11.44 | 11.06 | 11.43 | 20,474 | -0.18(-1.59%) |
May 18, 2012 | 11.77 | 11.85 | 11.56 | 11.61 | 5,968 | -0.04(-0.32%) |
May 17, 2012 | 11.80 | 11.87 | 11.56 | 11.65 | 6,497 | -0.22(-1.86%) |
May 16, 2012 | 11.76 | 11.98 | 11.51 | 11.87 | 4,213 | +0.07(+0.62%) |
May 15, 2012 | 11.98 | 11.98 | 11.78 | 11.80 | 6,304 | -0.18(-1.54%) |
May 14, 2012 | 12.41 | 12.41 | 11.98 | 11.98 | 6,318 | -0.42(-3.42%) |
May 11, 2012 | 12.52 | 12.52 | 12.35 | 12.40 | 2,561 | -0.31(-2.46%) |
May 10, 2012 | 12.53 | 13.25 | 12.51 | 12.72 | 5,938 | +0.26(+2.07%) |
May 09, 2012 | 12.42 | 12.48 | 12.42 | 12.46 | 10,748 | +0.11(+0.87%) |
May 08, 2012 | 12.71 | 12.71 | 12.35 | 12.35 | 4,728 | -0.38(-3.01%) |
May 07, 2012 | 12.79 | 12.98 | 12.56 | 12.74 | 6,524 | +0.00(+0.00%) |
May 04, 2012 | 12.83 | 12.97 | 12.74 | 12.74 | 9,242 | -0.02(-0.14%) |
May 03, 2012 | 12.39 | 12.90 | 12.28 | 12.75 | 23,778 | +0.29(+2.37%) |
May 02, 2012 | 11.91 | 12.58 | 11.91 | 12.46 | 20,867 | +0.39(+3.21%) |
May 01, 2012 | 11.72 | 12.07 | 11.72 | 12.07 | 28,643 | +0.55(+4.73%) |
Apr 30, 2012 | 11.29 | 11.78 | 11.29 | 11.53 | 22,392 | +0.01(+0.13%) |
Apr 27, 2012 | 11.44 | 11.56 | 11.25 | 11.51 | 8,225 | -0.04(-0.38%) |
Apr 26, 2012 | 11.26 | 11.61 | 11.21 | 11.56 | 21,573 | +0.10(+0.87%) |
Apr 25, 2012 | 10.98 | 11.49 | 10.81 | 11.46 | 34,991 | +0.57(+5.22%) |
Apr 24, 2012 | 11.58 | 11.66 | 10.74 | 10.89 | 57,055 | -0.64(-5.56%) |
Apr 23, 2012 | 12.14 | 12.17 | 11.46 | 11.53 | 68,490 | -0.74(-6.04%) |
Apr 20, 2012 | 12.10 | 12.28 | 12.08 | 12.27 | 24,608 | +0.17(+1.42%) |
Apr 19, 2012 | 12.46 | 12.46 | 11.95 | 12.10 | 49,943 | -0.44(-3.51%) |
Apr 18, 2012 | 13.29 | 13.29 | 12.39 | 12.54 | 104,401 | -1.08(-7.92%) |
Apr 17, 2012 | 13.57 | 13.80 | 13.56 | 13.61 | 13,983 | +0.05(+0.38%) |
Apr 16, 2012 | 13.84 | 14.09 | 13.56 | 13.56 | 14,490 | -0.28(-2.01%) |
Apr 13, 2012 | 13.88 | 14.05 | 13.84 | 13.84 | 5,824 | -0.23(-1.64%) |
Apr 12, 2012 | 13.93 | 14.14 | 13.87 | 14.07 | 8,901 | -0.07(-0.49%) |
Apr 11, 2012 | 14.33 | 14.48 | 14.09 | 14.14 | 5,464 | +0.02(+0.13%) |
Apr 10, 2012 | 14.37 | 14.37 | 14.12 | 14.12 | 13,890 | -0.25(-1.76%) |
Apr 09, 2012 | 14.25 | 14.39 | 14.19 | 14.38 | 9,755 | -0.18(-1.24%) |
Apr 05, 2012 | 14.09 | 14.56 | 13.95 | 14.56 | 6,934 | +0.52(+3.74%) |
Apr 04, 2012 | 13.93 | 14.15 | 13.93 | 14.03 | 8,243 | -0.05(-0.34%) |
Apr 03, 2012 | 14.02 | 14.23 | 14.00 | 14.08 | 13,058 | +0.06(+0.42%) |
Apr 02, 2012 | 14.26 | 14.30 | 13.95 | 14.02 | 34,571 | -0.29(-1.99%) |
Mar 30, 2012 | 14.26 | 14.47 | 14.20 | 14.31 | 5,777 | +0.08(+0.59%) |
Mar 29, 2012 | 14.40 | 14.40 | 14.22 | 14.22 | 7,580 | -0.21(-1.43%) |
Mar 28, 2012 | 14.49 | 14.58 | 14.40 | 14.43 | 10,167 | -0.10(-0.69%) |
Mar 27, 2012 | 15.15 | 15.15 | 14.46 | 14.53 | 22,908 | -0.76(-4.96%) |
Mar 26, 2012 | 15.30 | 15.33 | 15.15 | 15.29 | 4,697 | -0.04(-0.29%) |
Mar 23, 2012 | 15.61 | 15.61 | 15.33 | 15.33 | 5,889 | -0.16(-1.06%) |
Mar 22, 2012 | 15.65 | 15.67 | 15.50 | 15.50 | 3,826 | -0.09(-0.59%) |
Mar 21, 2012 | 15.50 | 15.59 | 15.33 | 15.59 | 1,564 | +0.09(+0.59%) |
Mar 20, 2012 | 15.43 | 15.69 | 15.43 | 15.50 | 9,469 | +0.06(+0.40%) |
Mar 19, 2012 | 15.28 | 15.43 | 15.04 | 15.43 | 9,330 | +0.19(+1.25%) |
Mar 16, 2012 | 15.36 | 15.61 | 15.16 | 15.24 | 4,265 | -0.19(-1.24%) |
Mar 15, 2012 | 15.54 | 15.61 | 15.41 | 15.43 | 4,341 | -0.17(-1.07%) |
Mar 14, 2012 | 15.48 | 15.70 | 15.48 | 15.60 | 3,015 | +0.05(+0.30%) |
Mar 13, 2012 | 15.74 | 15.79 | 15.48 | 15.56 | 6,985 | -0.18(-1.13%) |
Mar 12, 2012 | 15.42 | 15.88 | 15.42 | 15.73 | 8,034 | +0.13(+0.86%) |
Mar 09, 2012 | 15.54 | 15.60 | 15.36 | 15.60 | 3,300 | -0.10(-0.63%) |
Mar 08, 2012 | 15.70 | 15.70 | 15.65 | 15.70 | 2,465 | +0.14(+0.88%) |
Mar 07, 2012 | 15.05 | 15.75 | 14.88 | 15.56 | 25,574 | +0.59(+3.97%) |
Mar 06, 2012 | 15.59 | 15.59 | 14.80 | 14.97 | 19,684 | -0.80(-5.07%) |
Mar 05, 2012 | 15.77 | 15.77 | 15.38 | 15.77 | 5,607 | +0.07(+0.44%) |
Mar 02, 2012 | 15.57 | 15.70 | 15.57 | 15.70 | 1,898 | +0.00(+0.00%) |
Mar 01, 2012 | 15.68 | 15.78 | 15.42 | 15.70 | 6,015 | +0.02(+0.12%) |
Feb 29, 2012 | 15.66 | 15.88 | 15.49 | 15.68 | 14,844 | +0.05(+0.34%) |
Feb 28, 2012 | 15.62 | 15.88 | 15.37 | 15.63 | 10,883 | +0.07(+0.48%) |
Feb 27, 2012 | 15.72 | 15.72 | 15.55 | 15.55 | 5,993 | -0.11(-0.70%) |
Feb 24, 2012 | 15.45 | 15.66 | 15.45 | 15.66 | 12,636 | +0.15(+0.95%) |
Feb 23, 2012 | 15.47 | 15.57 | 15.25 | 15.51 | 8,324 | +0.03(+0.23%) |
Feb 22, 2012 | 15.34 | 15.48 | 15.34 | 15.48 | 6,522 | +0.00(+0.02%) |
Feb 21, 2012 | 15.47 | 15.49 | 15.27 | 15.48 | 15,697 | +0.23(+1.53%) |
Feb 17, 2012 | 15.19 | 15.41 | 15.19 | 15.24 | 7,664 | +0.07(+0.48%) |
Feb 16, 2012 | 15.16 | 15.27 | 14.97 | 15.17 | 10,429 | +0.12(+0.82%) |
Feb 15, 2012 | 15.12 | 15.12 | 14.88 | 15.05 | 11,321 | -0.12(-0.81%) |
Feb 14, 2012 | 15.15 | 15.17 | 14.93 | 15.17 | 15,631 | -0.09(-0.60%) |
Feb 13, 2012 | 15.19 | 15.39 | 15.17 | 15.26 | 3,027 | -0.07(-0.45%) |
Feb 10, 2012 | 15.36 | 15.36 | 15.12 | 15.33 | 4,279 | -0.19(-1.20%) |
Feb 09, 2012 | 15.48 | 15.53 | 15.17 | 15.52 | 15,719 | -0.02(-0.14%) |
Feb 08, 2012 | 15.58 | 15.61 | 15.26 | 15.54 | 7,843 | -0.05(-0.33%) |
Feb 07, 2012 | 15.35 | 15.63 | 15.35 | 15.59 | 9,356 | +0.03(+0.21%) |
Feb 06, 2012 | 15.35 | 15.66 | 14.90 | 15.56 | 11,230 | +0.07(+0.47%) |
Feb 03, 2012 | 15.53 | 15.64 | 15.31 | 15.48 | 6,626 | -0.05(-0.33%) |
Feb 02, 2012 | 15.62 | 15.62 | 14.57 | 15.53 | 15,083 | -0.09(-0.58%) |