Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.473 | 9.583 | 9.308 | 9.362 | 17,643 | -0.21(-2.20%) |
Jan 30, 2013 | 9.557 | 9.573 | 9.422 | 9.573 | 9,538 | +0.13(+1.42%) |
Jan 29, 2013 | 9.415 | 9.555 | 9.396 | 9.438 | 13,961 | +0.04(+0.43%) |
Jan 28, 2013 | 9.531 | 9.608 | 9.379 | 9.398 | 28,335 | +0.02(+0.20%) |
Jan 25, 2013 | 9.379 | 9.379 | 9.268 | 9.379 | 8,996 | +0.14(+1.51%) |
Jan 24, 2013 | 9.169 | 9.531 | 9.062 | 9.239 | 25,051 | +0.14(+1.52%) |
Jan 23, 2013 | 9.078 | 9.329 | 9.078 | 9.101 | 11,548 | +0.02(+0.17%) |
Jan 22, 2013 | 9.024 | 9.150 | 8.960 | 9.085 | 20,928 | +0.18(+2.01%) |
Jan 18, 2013 | 8.769 | 8.992 | 8.769 | 8.906 | 4,973 | +0.18(+2.01%) |
Jan 17, 2013 | 8.559 | 8.731 | 8.517 | 8.731 | 15,294 | +0.25(+2.91%) |
Jan 16, 2013 | 8.319 | 8.578 | 8.319 | 8.484 | 10,439 | +0.22(+2.68%) |
Jan 15, 2013 | 8.324 | 8.383 | 8.262 | 8.262 | 9,888 | -0.00(-0.02%) |
Jan 14, 2013 | 8.330 | 8.334 | 8.250 | 8.263 | 8,270 | +0.07(+0.86%) |
Jan 11, 2013 | 8.201 | 8.346 | 8.193 | 8.193 | 10,858 | -0.01(-0.12%) |
Jan 10, 2013 | 8.159 | 8.273 | 8.102 | 8.203 | 7,908 | -0.00(-0.03%) |
Jan 09, 2013 | 8.125 | 8.258 | 8.079 | 8.205 | 10,803 | +0.21(+2.58%) |
Jan 08, 2013 | 8.090 | 8.329 | 7.751 | 7.999 | 18,027 | -0.13(-1.59%) |
Jan 07, 2013 | 7.930 | 8.220 | 7.930 | 8.128 | 18,234 | +0.20(+2.50%) |
Jan 04, 2013 | 7.728 | 8.006 | 7.728 | 7.930 | 31,372 | +0.29(+3.84%) |
Jan 03, 2013 | 7.415 | 7.720 | 7.415 | 7.637 | 20,408 | +0.13(+1.73%) |
Jan 02, 2013 | 7.332 | 7.511 | 7.320 | 7.507 | 30,386 | +0.14(+1.97%) |
Dec 31, 2012 | 7.152 | 7.374 | 7.149 | 7.362 | 55,387 | +0.00(+0.05%) |
Dec 28, 2012 | 7.526 | 7.625 | 7.358 | 7.358 | 73,929 | -0.24(-3.17%) |
Dec 27, 2012 | 7.740 | 7.947 | 7.568 | 7.599 | 46,795 | -0.16(-2.08%) |
Dec 26, 2012 | 7.688 | 7.818 | 7.688 | 7.760 | 16,417 | +0.03(+0.40%) |
Dec 24, 2012 | 7.768 | 7.768 | 7.651 | 7.730 | 10,534 | +0.04(+0.54%) |
Dec 21, 2012 | 7.582 | 7.757 | 7.582 | 7.688 | 15,564 | +0.06(+0.83%) |
Dec 20, 2012 | 7.669 | 7.768 | 7.575 | 7.625 | 9,169 | -0.06(-0.83%) |
Dec 19, 2012 | 7.840 | 7.851 | 7.651 | 7.688 | 14,482 | -0.15(-1.93%) |
Dec 18, 2012 | 7.802 | 7.954 | 7.802 | 7.840 | 34,511 | -0.06(-0.72%) |
Dec 17, 2012 | 7.764 | 7.897 | 7.711 | 7.897 | 49,115 | +0.13(+1.71%) |
Dec 14, 2012 | 7.802 | 7.938 | 7.711 | 7.764 | 49,002 | -0.12(-1.54%) |
Dec 13, 2012 | 7.817 | 7.885 | 7.764 | 7.885 | 18,878 | -0.01(-0.10%) |
Dec 12, 2012 | 7.893 | 7.912 | 7.734 | 7.893 | 43,695 | -0.08(-1.00%) |
Dec 11, 2012 | 7.806 | 8.040 | 7.806 | 7.972 | 10,799 | +0.17(+2.18%) |
Dec 10, 2012 | 7.806 | 7.991 | 7.768 | 7.802 | 34,533 | -0.06(-0.76%) |
Dec 07, 2012 | 7.935 | 7.978 | 7.772 | 7.862 | 17,671 | -0.04(-0.49%) |
Dec 06, 2012 | 7.969 | 7.969 | 7.764 | 7.900 | 36,426 | -0.08(-1.00%) |
Dec 05, 2012 | 8.044 | 8.116 | 7.965 | 7.980 | 10,854 | -0.06(-0.80%) |
Dec 04, 2012 | 8.120 | 8.184 | 7.965 | 8.044 | 15,604 | -0.23(-2.79%) |
Nov 30, 2012 | 8.321 | 8.325 | 8.124 | 8.275 | 10,511 | +0.00(+0.00%) |
Nov 29, 2012 | 8.313 | 8.313 | 8.120 | 8.275 | 16,795 | +0.10(+1.20%) |
Nov 28, 2012 | 8.313 | 8.400 | 8.177 | 8.177 | 18,588 | -0.32(-3.80%) |
Nov 27, 2012 | 8.575 | 8.785 | 8.346 | 8.500 | 25,360 | -0.15(-1.74%) |
Nov 26, 2012 | 8.496 | 8.819 | 8.334 | 8.650 | 11,651 | -0.02(-0.22%) |
Nov 23, 2012 | 8.697 | 8.838 | 8.519 | 8.669 | 12,230 | +0.28(+3.40%) |
Nov 21, 2012 | 8.428 | 8.647 | 8.384 | 8.384 | 9,704 | +0.05(+0.64%) |
Nov 20, 2012 | 8.274 | 8.451 | 8.224 | 8.331 | 5,602 | -0.02(-0.27%) |
Nov 19, 2012 | 8.124 | 8.413 | 8.124 | 8.353 | 28,691 | +0.15(+1.88%) |
Nov 16, 2012 | 8.203 | 8.218 | 7.992 | 8.199 | 31,039 | -0.10(-1.19%) |
Nov 15, 2012 | 8.274 | 8.457 | 8.274 | 8.298 | 12,156 | -0.11(-1.29%) |
Nov 14, 2012 | 8.380 | 8.583 | 8.312 | 8.406 | 29,693 | +0.04(+0.50%) |
Nov 13, 2012 | 7.898 | 8.365 | 7.898 | 8.364 | 29,712 | +0.46(+5.83%) |
Nov 12, 2012 | 9.064 | 9.064 | 7.691 | 7.903 | 46,984 | -1.16(-12.81%) |
Nov 09, 2012 | 9.026 | 9.181 | 8.891 | 9.064 | 22,738 | +0.15(+1.64%) |
Nov 08, 2012 | 9.628 | 9.798 | 8.820 | 8.917 | 76,026 | -0.73(-7.53%) |
Nov 07, 2012 | 9.786 | 9.916 | 9.643 | 9.643 | 16,705 | -0.29(-2.88%) |
Nov 06, 2012 | 9.839 | 9.929 | 9.779 | 9.929 | 6,873 | +0.08(+0.80%) |
Nov 05, 2012 | 9.730 | 9.967 | 9.730 | 9.850 | 5,506 | +0.20(+2.11%) |
Nov 02, 2012 | 9.666 | 10.14 | 9.647 | 9.647 | 23,706 | -0.02(-0.18%) |
Nov 01, 2012 | 9.805 | 10.03 | 9.591 | 9.664 | 9,874 | -0.06(-0.60%) |
Oct 31, 2012 | 10.14 | 10.14 | 9.294 | 9.722 | 50,148 | +0.08(+0.79%) |
Oct 26, 2012 | 9.437 | 9.646 | 9.646 | 9.646 | 3,744 | +0.13(+1.31%) |
Oct 25, 2012 | 9.698 | 9.698 | 9.403 | 9.521 | 14,764 | -0.08(-0.88%) |
Oct 24, 2012 | 10.08 | 10.08 | 9.534 | 9.605 | 20,905 | -0.44(-4.39%) |
Oct 23, 2012 | 10.09 | 10.09 | 9.945 | 10.05 | 7,192 | -0.09(-0.85%) |
Oct 19, 2012 | 10.24 | 10.24 | 10.12 | 10.13 | 15,593 | -0.13(-1.27%) |
Oct 18, 2012 | 10.10 | 10.26 | 10.10 | 10.26 | 14,772 | +0.17(+1.67%) |
Oct 17, 2012 | 10.01 | 10.13 | 10.00 | 10.09 | 7,047 | +0.10(+0.97%) |
Oct 16, 2012 | 9.881 | 10.05 | 9.881 | 9.997 | 4,696 | +0.12(+1.25%) |
Oct 15, 2012 | 10.05 | 10.05 | 9.874 | 9.874 | 18,607 | -0.18(-1.78%) |
Oct 12, 2012 | 9.986 | 10.05 | 9.979 | 10.05 | 9,096 | +0.07(+0.71%) |
Oct 11, 2012 | 9.975 | 10.09 | 9.975 | 9.982 | 11,153 | -0.04(-0.37%) |
Oct 10, 2012 | 9.721 | 10.03 | 9.698 | 10.02 | 8,786 | +0.31(+3.20%) |
Oct 09, 2012 | 9.605 | 9.709 | 9.504 | 9.709 | 15,673 | -0.00(-0.05%) |
Oct 08, 2012 | 9.485 | 9.717 | 9.485 | 9.713 | 1,923 | +0.22(+2.28%) |
Oct 05, 2012 | 9.523 | 9.523 | 9.481 | 9.496 | 5,817 | -0.10(-1.05%) |
Oct 04, 2012 | 9.687 | 9.687 | 9.481 | 9.597 | 21,079 | -0.09(-0.93%) |
Oct 03, 2012 | 9.567 | 9.687 | 9.567 | 9.687 | 7,679 | +0.17(+1.81%) |
Oct 02, 2012 | 9.567 | 9.571 | 9.425 | 9.514 | 6,125 | +0.04(+0.43%) |
Oct 01, 2012 | 9.560 | 9.560 | 9.403 | 9.474 | 8,706 | +0.05(+0.51%) |
Sep 28, 2012 | 9.343 | 9.534 | 9.315 | 9.425 | 14,981 | +0.13(+1.38%) |
Sep 27, 2012 | 9.201 | 9.321 | 9.201 | 9.297 | 6,710 | +0.04(+0.43%) |
Sep 26, 2012 | 9.287 | 9.287 | 9.037 | 9.257 | 8,545 | -0.03(-0.32%) |
Sep 25, 2012 | 9.287 | 9.290 | 9.123 | 9.287 | 14,630 | +0.13(+1.42%) |
Sep 24, 2012 | 9.212 | 9.235 | 9.105 | 9.157 | 18,817 | +0.21(+2.33%) |
Sep 21, 2012 | 9.043 | 9.194 | 8.949 | 8.949 | 16,177 | +0.02(+0.21%) |
Sep 20, 2012 | 8.949 | 9.193 | 8.926 | 8.930 | 19,369 | -0.02(-0.21%) |
Sep 19, 2012 | 8.826 | 8.952 | 8.771 | 8.949 | 4,138 | +0.12(+1.39%) |
Sep 18, 2012 | 8.822 | 8.826 | 8.740 | 8.826 | 13,409 | +0.00(+0.05%) |
Sep 17, 2012 | 8.844 | 8.914 | 8.766 | 8.821 | 21,794 | -0.00(-0.05%) |
Sep 14, 2012 | 8.893 | 8.893 | 8.774 | 8.826 | 7,521 | +0.01(+0.07%) |
Sep 13, 2012 | 8.867 | 8.915 | 8.770 | 8.820 | 7,505 | -0.10(-1.11%) |
Sep 12, 2012 | 8.919 | 8.956 | 8.778 | 8.919 | 15,712 | +0.11(+1.22%) |
Sep 11, 2012 | 8.878 | 8.956 | 8.781 | 8.811 | 8,153 | -0.05(-0.55%) |
Sep 10, 2012 | 8.956 | 8.956 | 8.774 | 8.859 | 14,485 | -0.13(-1.41%) |
Sep 07, 2012 | 8.677 | 9.022 | 8.677 | 8.986 | 18,411 | +0.31(+3.55%) |
Sep 06, 2012 | 8.800 | 9.071 | 8.551 | 8.678 | 37,293 | +0.16(+1.84%) |
Sep 05, 2012 | 9.197 | 9.476 | 8.521 | 8.521 | 58,848 | -0.92(-9.72%) |
Sep 04, 2012 | 9.476 | 9.659 | 9.413 | 9.439 | 48,819 | -0.04(-0.39%) |
Aug 31, 2012 | 9.472 | 9.736 | 9.435 | 9.476 | 17,168 | -0.21(-2.19%) |
Aug 30, 2012 | 9.714 | 9.829 | 9.577 | 9.688 | 18,502 | -0.07(-0.69%) |
Aug 29, 2012 | 9.837 | 10.13 | 9.755 | 9.755 | 22,910 | -0.13(-1.27%) |
Aug 27, 2012 | 10.14 | 10.17 | 9.702 | 9.880 | 40,283 | -0.26(-2.59%) |
Aug 24, 2012 | 10.11 | 10.36 | 10.11 | 10.14 | 8,957 | -0.22(-2.11%) |
Aug 23, 2012 | 10.52 | 10.54 | 10.27 | 10.36 | 4,370 | -0.00(-0.01%) |
Aug 22, 2012 | 10.37 | 10.37 | 10.10 | 10.36 | 15,003 | -0.01(-0.09%) |
Aug 21, 2012 | 10.55 | 10.55 | 10.37 | 10.37 | 14,120 | -0.10(-0.97%) |
Aug 20, 2012 | 10.37 | 10.51 | 10.25 | 10.47 | 26,084 | +0.10(+1.00%) |
Aug 17, 2012 | 10.52 | 10.59 | 10.37 | 10.37 | 7,796 | -0.09(-0.81%) |
Aug 16, 2012 | 10.34 | 10.45 | 10.34 | 10.45 | 4,300 | +0.21(+2.10%) |
Aug 15, 2012 | 10.09 | 10.24 | 10.04 | 10.24 | 22,267 | +0.16(+1.62%) |
Aug 14, 2012 | 10.50 | 10.50 | 9.915 | 10.08 | 22,294 | -0.43(-4.09%) |
Aug 13, 2012 | 10.33 | 10.51 | 10.31 | 10.51 | 3,511 | +0.05(+0.46%) |
Aug 10, 2012 | 10.29 | 10.46 | 10.29 | 10.46 | 1,123 | +0.01(+0.11%) |
Aug 09, 2012 | 10.24 | 10.53 | 10.24 | 10.45 | 7,709 | +0.20(+1.95%) |
Aug 08, 2012 | 10.52 | 10.52 | 10.20 | 10.25 | 11,548 | -0.40(-3.72%) |
Aug 07, 2012 | 10.55 | 10.64 | 10.55 | 10.64 | 2,352 | -0.04(-0.38%) |
Aug 06, 2012 | 10.71 | 10.71 | 10.55 | 10.68 | 6,221 | -0.04(-0.35%) |
Aug 03, 2012 | 10.72 | 10.81 | 10.54 | 10.72 | 8,755 | -0.15(-1.40%) |
Aug 02, 2012 | 11.23 | 11.23 | 10.60 | 10.87 | 9,260 | -0.40(-3.55%) |
Aug 01, 2012 | 11.27 | 11.41 | 11.11 | 11.27 | 18,242 | +0.06(+0.49%) |
Jul 31, 2012 | 11.85 | 11.85 | 11.22 | 11.22 | 15,341 | -0.28(-2.42%) |
Jul 30, 2012 | 11.40 | 11.64 | 11.27 | 11.49 | 13,815 | +0.27(+2.38%) |
Jul 27, 2012 | 11.59 | 11.59 | 11.22 | 11.23 | 5,772 | +0.00(+0.01%) |
Jul 26, 2012 | 11.40 | 11.40 | 11.17 | 11.23 | 3,856 | -0.06(-0.51%) |
Jul 25, 2012 | 11.45 | 11.45 | 10.78 | 11.28 | 32,350 | -0.30(-2.55%) |
Jul 24, 2012 | 11.42 | 11.80 | 11.42 | 11.58 | 6,914 | +0.24(+2.08%) |
Jul 23, 2012 | 11.22 | 11.34 | 11.03 | 11.34 | 10,749 | +0.13(+1.18%) |
Jul 20, 2012 | 11.21 | 11.38 | 11.21 | 11.21 | 2,779 | -0.03(-0.26%) |
Jul 19, 2012 | 11.17 | 11.36 | 11.17 | 11.24 | 1,174 | -0.22(-1.91%) |
Jul 18, 2012 | 11.34 | 11.46 | 11.34 | 11.46 | 1,084 | +0.07(+0.58%) |
Jul 17, 2012 | 11.11 | 11.39 | 11.11 | 11.39 | 7,888 | +0.29(+2.62%) |
Jul 16, 2012 | 11.10 | 11.26 | 11.10 | 11.10 | 5,916 | +0.03(+0.29%) |
Jul 13, 2012 | 10.96 | 11.14 | 10.78 | 11.07 | 9,751 | +0.00(+0.04%) |
Jul 12, 2012 | 11.10 | 11.19 | 11.06 | 11.06 | 12,750 | -0.07(-0.66%) |
Jul 11, 2012 | 11.14 | 11.32 | 11.14 | 11.14 | 5,323 | -0.24(-2.11%) |
Jul 10, 2012 | 11.25 | 11.58 | 11.25 | 11.38 | 10,800 | -0.06(-0.48%) |
Jul 09, 2012 | 11.35 | 11.43 | 11.25 | 11.43 | 11,649 | +0.26(+2.36%) |
Jul 06, 2012 | 10.99 | 11.17 | 10.99 | 11.17 | 11,879 | +0.20(+1.79%) |
Jul 05, 2012 | 10.92 | 11.09 | 10.69 | 10.97 | 11,397 | -0.09(-0.83%) |
Jul 03, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 542 | -0.07(-0.66%) |
Jul 02, 2012 | 12.58 | 12.58 | 10.12 | 11.14 | 70,338 | -1.50(-11.85%) |
Jun 29, 2012 | 13.02 | 13.09 | 11.76 | 12.63 | 11,161 | +0.02(+0.17%) |
Jun 28, 2012 | 12.27 | 12.61 | 11.80 | 12.61 | 7,736 | +0.33(+2.70%) |
Jun 27, 2012 | 11.63 | 12.28 | 11.63 | 12.28 | 10,008 | +0.55(+4.68%) |
Jun 26, 2012 | 11.55 | 11.73 | 11.31 | 11.73 | 15,534 | +0.22(+1.90%) |
Jun 25, 2012 | 11.26 | 11.67 | 11.26 | 11.51 | 15,479 | +0.35(+3.09%) |
Jun 22, 2012 | 11.18 | 11.46 | 10.43 | 11.17 | 18,842 | -0.09(-0.78%) |
Jun 21, 2012 | 10.60 | 11.31 | 10.60 | 11.25 | 40,896 | +0.66(+6.23%) |
Jun 20, 2012 | 10.19 | 10.60 | 10.11 | 10.60 | 18,559 | +0.40(+3.96%) |
Jun 19, 2012 | 9.807 | 10.19 | 9.807 | 10.19 | 18,403 | +0.30(+3.08%) |
Jun 18, 2012 | 9.884 | 10.08 | 9.624 | 9.887 | 15,160 | +0.02(+0.20%) |
Jun 15, 2012 | 9.495 | 9.868 | 9.466 | 9.868 | 10,095 | +0.35(+3.72%) |
Jun 14, 2012 | 9.583 | 9.583 | 9.514 | 9.514 | 14,554 | +0.03(+0.35%) |
Jun 13, 2012 | 9.572 | 9.606 | 9.459 | 9.481 | 3,832 | -0.20(-2.05%) |
Jun 12, 2012 | 9.444 | 9.776 | 9.444 | 9.678 | 14,909 | +0.15(+1.54%) |
Jun 11, 2012 | 9.807 | 9.807 | 9.440 | 9.532 | 25,247 | -0.33(-3.35%) |
Jun 08, 2012 | 9.781 | 9.935 | 9.554 | 9.862 | 9,478 | -0.06(-0.63%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.783 | 9.924 | 13,136 | -0.34(-3.32%) |
Jun 06, 2012 | 10.07 | 10.27 | 9.986 | 10.27 | 5,921 | +0.17(+1.63%) |
Jun 05, 2012 | 9.598 | 10.10 | 9.539 | 10.10 | 24,333 | +0.64(+6.74%) |
Jun 04, 2012 | 9.624 | 9.675 | 9.165 | 9.462 | 12,029 | -0.20(-2.05%) |
Jun 01, 2012 | 9.895 | 9.898 | 9.429 | 9.660 | 11,712 | -0.41(-4.08%) |
May 31, 2012 | 10.11 | 10.17 | 9.898 | 10.07 | 14,694 | -0.19(-1.82%) |
May 30, 2012 | 10.67 | 10.67 | 10.09 | 10.26 | 16,696 | -0.55(-5.06%) |
May 29, 2012 | 10.88 | 10.96 | 10.65 | 10.80 | 14,786 | +0.05(+0.49%) |
May 25, 2012 | 10.89 | 10.89 | 10.70 | 10.75 | 5,553 | -0.26(-2.35%) |
May 24, 2012 | 11.13 | 11.14 | 10.96 | 11.01 | 8,707 | -0.14(-1.26%) |
May 23, 2012 | 11.14 | 11.15 | 10.78 | 11.15 | 11,990 | +0.01(+0.12%) |
May 22, 2012 | 11.22 | 11.23 | 11.03 | 11.14 | 8,433 | -0.18(-1.61%) |
May 21, 2012 | 11.10 | 11.34 | 10.96 | 11.32 | 20,665 | -0.18(-1.59%) |
May 18, 2012 | 11.66 | 11.74 | 11.45 | 11.50 | 6,024 | -0.04(-0.32%) |
May 17, 2012 | 11.69 | 11.76 | 11.45 | 11.54 | 6,557 | -0.22(-1.86%) |
May 16, 2012 | 11.65 | 11.87 | 11.40 | 11.76 | 4,252 | +0.07(+0.63%) |
May 15, 2012 | 11.87 | 11.87 | 11.67 | 11.69 | 6,363 | -0.18(-1.54%) |
May 14, 2012 | 12.29 | 12.29 | 11.87 | 11.87 | 6,377 | -0.42(-3.42%) |
May 11, 2012 | 12.40 | 12.40 | 12.23 | 12.29 | 2,584 | -0.31(-2.46%) |
May 10, 2012 | 12.41 | 13.13 | 12.40 | 12.60 | 5,993 | +0.26(+2.07%) |
May 09, 2012 | 12.30 | 12.37 | 12.30 | 12.34 | 10,848 | +0.11(+0.87%) |
May 08, 2012 | 12.59 | 12.59 | 12.23 | 12.24 | 4,772 | -0.38(-3.01%) |
May 07, 2012 | 12.68 | 12.86 | 12.44 | 12.62 | 6,585 | +0.00(+0.00%) |
May 04, 2012 | 12.72 | 12.85 | 12.62 | 12.62 | 9,329 | -0.02(-0.14%) |
May 03, 2012 | 12.27 | 12.78 | 12.17 | 12.64 | 24,000 | +0.29(+2.37%) |
May 02, 2012 | 11.80 | 12.47 | 11.80 | 12.34 | 21,062 | +0.38(+3.21%) |
May 01, 2012 | 11.61 | 11.96 | 11.61 | 11.96 | 28,909 | +0.54(+4.73%) |
Apr 30, 2012 | 11.18 | 11.68 | 11.18 | 11.42 | 22,601 | +0.01(+0.13%) |
Apr 27, 2012 | 11.33 | 11.45 | 11.14 | 11.41 | 8,302 | -0.04(-0.38%) |
Apr 26, 2012 | 11.16 | 11.50 | 11.11 | 11.45 | 21,774 | +0.10(+0.87%) |
Apr 25, 2012 | 10.88 | 11.38 | 10.71 | 11.35 | 35,317 | +0.56(+5.22%) |
Apr 24, 2012 | 11.47 | 11.55 | 10.64 | 10.79 | 57,586 | -0.64(-5.56%) |
Apr 23, 2012 | 12.03 | 12.06 | 11.35 | 11.42 | 69,128 | -0.73(-6.04%) |
Apr 20, 2012 | 11.99 | 12.17 | 11.97 | 12.16 | 24,838 | +0.17(+1.42%) |
Apr 19, 2012 | 12.35 | 12.35 | 11.84 | 11.99 | 50,408 | -0.44(-3.51%) |
Apr 18, 2012 | 13.17 | 13.17 | 12.28 | 12.42 | 105,373 | -1.07(-7.92%) |
Apr 17, 2012 | 13.44 | 13.67 | 13.44 | 13.49 | 14,113 | +0.05(+0.38%) |
Apr 16, 2012 | 13.71 | 13.96 | 13.44 | 13.44 | 14,625 | -0.28(-2.01%) |
Apr 13, 2012 | 13.75 | 13.92 | 13.71 | 13.71 | 5,878 | -0.23(-1.64%) |
Apr 12, 2012 | 13.80 | 14.01 | 13.74 | 13.94 | 8,984 | -0.07(-0.49%) |
Apr 11, 2012 | 14.20 | 14.35 | 13.96 | 14.01 | 5,514 | +0.02(+0.13%) |
Apr 10, 2012 | 14.24 | 14.24 | 13.99 | 13.99 | 14,020 | -0.25(-1.76%) |
Apr 09, 2012 | 14.12 | 14.26 | 14.05 | 14.24 | 9,846 | -0.18(-1.24%) |
Apr 05, 2012 | 13.96 | 14.42 | 13.82 | 14.42 | 6,999 | +0.52(+3.74%) |
Apr 04, 2012 | 13.80 | 14.02 | 13.80 | 13.90 | 8,320 | -0.05(-0.34%) |
Apr 03, 2012 | 13.89 | 14.10 | 13.87 | 13.95 | 13,180 | +0.06(+0.42%) |
Apr 02, 2012 | 14.12 | 14.16 | 13.82 | 13.89 | 34,893 | -0.28(-1.99%) |
Mar 30, 2012 | 14.12 | 14.33 | 14.07 | 14.17 | 5,831 | +0.08(+0.59%) |
Mar 29, 2012 | 14.27 | 14.27 | 14.08 | 14.09 | 7,651 | -0.20(-1.43%) |
Mar 28, 2012 | 14.36 | 14.45 | 14.27 | 14.30 | 10,261 | -0.10(-0.69%) |
Mar 27, 2012 | 15.01 | 15.01 | 14.32 | 14.40 | 23,121 | -0.75(-4.96%) |
Mar 26, 2012 | 15.16 | 15.19 | 15.01 | 15.15 | 4,741 | -0.04(-0.29%) |
Mar 23, 2012 | 15.46 | 15.46 | 15.19 | 15.19 | 5,944 | -0.16(-1.06%) |
Mar 22, 2012 | 15.51 | 15.52 | 15.35 | 15.35 | 3,862 | -0.09(-0.59%) |
Mar 21, 2012 | 15.35 | 15.44 | 15.19 | 15.44 | 1,578 | +0.09(+0.59%) |
Mar 20, 2012 | 15.29 | 15.55 | 15.29 | 15.35 | 9,557 | +0.06(+0.40%) |
Mar 19, 2012 | 15.14 | 15.29 | 14.90 | 15.29 | 9,416 | +0.19(+1.25%) |
Mar 16, 2012 | 15.22 | 15.46 | 15.02 | 15.10 | 4,304 | -0.19(-1.24%) |
Mar 15, 2012 | 15.40 | 15.46 | 15.27 | 15.29 | 4,382 | -0.17(-1.07%) |
Mar 14, 2012 | 15.34 | 15.55 | 15.34 | 15.46 | 3,044 | +0.05(+0.30%) |
Mar 13, 2012 | 15.60 | 15.64 | 15.34 | 15.41 | 7,050 | -0.18(-1.13%) |
Mar 12, 2012 | 15.28 | 15.73 | 15.28 | 15.59 | 8,109 | +0.13(+0.86%) |
Mar 09, 2012 | 15.40 | 15.46 | 15.22 | 15.46 | 3,331 | -0.10(-0.63%) |
Mar 08, 2012 | 15.56 | 15.56 | 15.51 | 15.55 | 2,488 | +0.14(+0.88%) |
Mar 07, 2012 | 14.91 | 15.60 | 14.74 | 15.42 | 25,812 | +0.59(+3.97%) |
Mar 06, 2012 | 15.44 | 15.44 | 14.67 | 14.83 | 19,867 | -0.79(-5.07%) |
Mar 05, 2012 | 15.63 | 15.63 | 15.23 | 15.62 | 5,659 | +0.07(+0.44%) |
Mar 02, 2012 | 15.43 | 15.55 | 15.43 | 15.55 | 1,916 | +0.00(+0.00%) |
Mar 01, 2012 | 15.53 | 15.63 | 15.28 | 15.55 | 6,071 | +0.02(+0.12%) |
Feb 29, 2012 | 15.52 | 15.73 | 15.34 | 15.53 | 14,982 | +0.05(+0.34%) |
Feb 28, 2012 | 15.48 | 15.73 | 15.23 | 15.48 | 10,984 | +0.07(+0.48%) |
Feb 27, 2012 | 15.57 | 15.57 | 15.41 | 15.41 | 6,049 | -0.11(-0.70%) |
Feb 24, 2012 | 15.30 | 15.52 | 15.30 | 15.52 | 12,754 | +0.15(+0.95%) |
Feb 23, 2012 | 15.33 | 15.43 | 15.11 | 15.37 | 8,402 | +0.03(+0.22%) |
Feb 22, 2012 | 15.20 | 15.34 | 15.20 | 15.34 | 6,582 | +0.00(+0.02%) |
Feb 21, 2012 | 15.33 | 15.34 | 15.12 | 15.33 | 15,843 | +0.23(+1.52%) |
Feb 17, 2012 | 15.05 | 15.27 | 15.05 | 15.10 | 7,735 | +0.07(+0.48%) |
Feb 16, 2012 | 15.02 | 15.12 | 14.84 | 15.03 | 10,526 | +0.12(+0.82%) |
Feb 15, 2012 | 14.98 | 14.98 | 14.75 | 14.91 | 11,426 | -0.12(-0.81%) |
Feb 14, 2012 | 15.01 | 15.03 | 14.80 | 15.03 | 15,776 | -0.09(-0.60%) |
Feb 13, 2012 | 15.05 | 15.25 | 15.03 | 15.12 | 3,055 | -0.07(-0.45%) |
Feb 10, 2012 | 15.21 | 15.21 | 14.98 | 15.19 | 4,319 | -0.18(-1.20%) |
Feb 09, 2012 | 15.34 | 15.39 | 15.03 | 15.37 | 15,865 | -0.02(-0.14%) |
Feb 08, 2012 | 15.44 | 15.46 | 15.12 | 15.39 | 7,916 | -0.05(-0.33%) |
Feb 07, 2012 | 15.21 | 15.48 | 15.21 | 15.45 | 9,443 | +0.03(+0.21%) |
Feb 06, 2012 | 15.20 | 15.52 | 14.76 | 15.41 | 11,335 | +0.07(+0.47%) |
Feb 03, 2012 | 15.39 | 15.49 | 15.16 | 15.34 | 6,688 | -0.05(-0.33%) |
Feb 02, 2012 | 15.48 | 15.48 | 14.44 | 15.39 | 15,223 | -0.09(-0.58%) |