Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.91 | 11.91 | 11.45 | 11.62 | 40,884 | +0.24(+2.11%) |
Jan 30, 2013 | 11.74 | 11.89 | 11.25 | 11.38 | 29,028 | -0.13(-1.13%) |
Jan 29, 2013 | 11.43 | 11.87 | 11.39 | 11.51 | 47,163 | +0.17(+1.50%) |
Jan 28, 2013 | 11.21 | 11.50 | 11.20 | 11.34 | 34,982 | +0.22(+1.98%) |
Jan 25, 2013 | 11.06 | 11.35 | 11.00 | 11.12 | 32,823 | +0.09(+0.78%) |
Jan 24, 2013 | 10.75 | 11.30 | 10.75 | 11.03 | 29,580 | +0.28(+2.64%) |
Jan 23, 2013 | 11.07 | 11.25 | 10.65 | 10.75 | 50,172 | -0.26(-2.36%) |
Jan 22, 2013 | 10.99 | 11.11 | 10.94 | 11.01 | 24,902 | +0.13(+1.19%) |
Jan 18, 2013 | 11.35 | 11.41 | 10.69 | 10.88 | 32,517 | -0.51(-4.48%) |
Jan 17, 2013 | 11.18 | 11.83 | 11.10 | 11.39 | 76,695 | +0.38(+3.45%) |
Jan 16, 2013 | 10.35 | 11.35 | 10.35 | 11.01 | 119,500 | +0.69(+6.69%) |
Jan 15, 2013 | 10.16 | 10.49 | 10.05 | 10.32 | 24,907 | +0.16(+1.57%) |
Jan 14, 2013 | 10.02 | 10.25 | 10.02 | 10.16 | 12,080 | +0.12(+1.20%) |
Jan 11, 2013 | 10.11 | 10.20 | 10.02 | 10.04 | 12,809 | -0.07(-0.69%) |
Jan 10, 2013 | 9.900 | 10.29 | 9.900 | 10.11 | 24,685 | +0.22(+2.22%) |
Jan 09, 2013 | 10.05 | 10.14 | 9.860 | 9.890 | 19,752 | -0.01(-0.10%) |
Jan 08, 2013 | 10.14 | 10.34 | 9.900 | 9.900 | 45,923 | -0.12(-1.20%) |
Jan 07, 2013 | 10.03 | 10.11 | 9.872 | 10.02 | 18,787 | -0.02(-0.15%) |
Jan 04, 2013 | 10.04 | 10.30 | 9.820 | 10.04 | 41,369 | +0.12(+1.16%) |
Jan 03, 2013 | 9.950 | 10.00 | 9.874 | 9.920 | 15,217 | -0.01(-0.10%) |
Jan 02, 2013 | 9.800 | 10.00 | 9.610 | 9.930 | 24,168 | +0.32(+3.33%) |
Dec 31, 2012 | 9.490 | 9.720 | 9.190 | 9.610 | 59,449 | +0.07(+0.73%) |
Dec 28, 2012 | 9.380 | 9.709 | 9.380 | 9.540 | 19,274 | +0.11(+1.17%) |
Dec 27, 2012 | 9.400 | 9.560 | 9.300 | 9.430 | 15,933 | +0.13(+1.40%) |
Dec 26, 2012 | 9.350 | 9.387 | 9.290 | 9.300 | 22,660 | +0.00(+0.00%) |
Dec 24, 2012 | 9.540 | 9.540 | 9.290 | 9.300 | 5,394 | -0.16(-1.69%) |
Dec 21, 2012 | 9.300 | 9.592 | 9.300 | 9.460 | 16,409 | +0.02(+0.21%) |
Dec 20, 2012 | 9.790 | 9.860 | 9.200 | 9.440 | 33,059 | -0.24(-2.48%) |
Dec 19, 2012 | 9.970 | 10.07 | 9.650 | 9.680 | 31,864 | -0.29(-2.91%) |
Dec 18, 2012 | 10.24 | 10.24 | 9.950 | 9.970 | 56,603 | -0.08(-0.80%) |
Dec 17, 2012 | 9.260 | 10.12 | 9.260 | 10.05 | 61,287 | +0.94(+10.32%) |
Dec 14, 2012 | 9.290 | 9.500 | 9.030 | 9.110 | 22,178 | -0.07(-0.76%) |
Dec 13, 2012 | 8.530 | 9.440 | 8.500 | 9.180 | 71,559 | +0.68(+8.00%) |
Dec 12, 2012 | 8.580 | 8.600 | 8.401 | 8.500 | 21,537 | -0.10(-1.16%) |
Dec 11, 2012 | 8.600 | 8.650 | 8.510 | 8.600 | 6,813 | +0.09(+1.06%) |
Dec 10, 2012 | 8.570 | 8.660 | 8.500 | 8.510 | 27,710 | +0.05(+0.59%) |
Dec 07, 2012 | 8.170 | 8.600 | 8.170 | 8.460 | 16,974 | +0.26(+3.17%) |
Dec 06, 2012 | 8.480 | 8.518 | 8.100 | 8.200 | 27,506 | -0.33(-3.87%) |
Dec 05, 2012 | 8.600 | 9.000 | 8.380 | 8.530 | 26,225 | -0.02(-0.23%) |
Dec 04, 2012 | 8.720 | 8.940 | 8.520 | 8.550 | 13,250 | -0.29(-3.28%) |
Nov 30, 2012 | 8.860 | 9.000 | 8.750 | 8.840 | 12,687 | -0.15(-1.67%) |
Nov 29, 2012 | 8.540 | 9.050 | 8.540 | 8.990 | 29,532 | +0.38(+4.41%) |
Nov 28, 2012 | 8.420 | 8.890 | 8.080 | 8.610 | 38,722 | +0.01(+0.12%) |
Nov 27, 2012 | 7.980 | 8.600 | 7.980 | 8.600 | 25,226 | +0.63(+7.90%) |
Nov 26, 2012 | 7.770 | 8.100 | 7.250 | 7.970 | 47,173 | +0.05(+0.63%) |
Nov 23, 2012 | 8.200 | 8.200 | 7.880 | 7.920 | 50,482 | -0.49(-5.83%) |
Nov 21, 2012 | 8.410 | 8.410 | 8.378 | 8.410 | 1,880 | +0.01(+0.12%) |
Nov 20, 2012 | 8.350 | 8.500 | 8.000 | 8.400 | 20,044 | +0.04(+0.48%) |
Nov 19, 2012 | 8.080 | 8.650 | 8.080 | 8.360 | 10,786 | +0.36(+4.50%) |
Nov 16, 2012 | 8.040 | 8.080 | 7.880 | 8.000 | 19,236 | +0.00(+0.00%) |
Nov 15, 2012 | 7.780 | 8.680 | 7.750 | 8.000 | 31,065 | -0.13(-1.60%) |
Nov 14, 2012 | 8.450 | 8.760 | 8.050 | 8.130 | 62,362 | -0.33(-3.90%) |
Nov 13, 2012 | 8.900 | 8.930 | 8.110 | 8.460 | 48,196 | -0.47(-5.26%) |
Nov 12, 2012 | 9.690 | 9.690 | 8.850 | 8.930 | 32,845 | -0.70(-7.27%) |
Nov 09, 2012 | 9.700 | 9.840 | 9.630 | 9.630 | 11,736 | -0.13(-1.33%) |
Nov 08, 2012 | 9.880 | 10.21 | 9.700 | 9.760 | 15,706 | -0.11(-1.11%) |
Nov 07, 2012 | 10.35 | 10.35 | 9.710 | 9.870 | 28,378 | -0.52(-5.01%) |
Nov 06, 2012 | 10.44 | 10.44 | 10.25 | 10.39 | 11,373 | +0.15(+1.46%) |
Nov 05, 2012 | 10.11 | 10.40 | 10.11 | 10.24 | 16,100 | +0.07(+0.69%) |
Nov 02, 2012 | 10.27 | 10.27 | 10.10 | 10.17 | 4,158 | -0.08(-0.78%) |
Nov 01, 2012 | 10.28 | 10.49 | 10.18 | 10.25 | 41,067 | +0.03(+0.29%) |
Oct 31, 2012 | 10.21 | 10.25 | 10.18 | 10.22 | 10,723 | +0.02(+0.19%) |
Oct 26, 2012 | 10.00 | 10.20 | 10.20 | 10.20 | 14,900 | +0.23(+2.31%) |
Oct 25, 2012 | 9.900 | 9.980 | 9.730 | 9.970 | 28,372 | +0.17(+1.73%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.750 | 9.800 | 21,075 | -0.33(-3.26%) |
Oct 23, 2012 | 10.09 | 10.35 | 10.00 | 10.13 | 13,853 | -0.06(-0.59%) |
Oct 19, 2012 | 10.25 | 10.26 | 10.07 | 10.19 | 21,388 | -0.06(-0.59%) |
Oct 18, 2012 | 10.22 | 10.27 | 10.22 | 10.25 | 32,935 | +0.02(+0.20%) |
Oct 17, 2012 | 10.10 | 10.23 | 10.10 | 10.23 | 18,992 | +0.07(+0.69%) |
Oct 16, 2012 | 9.850 | 10.20 | 9.850 | 10.16 | 57,242 | +0.35(+3.57%) |
Oct 15, 2012 | 9.720 | 9.860 | 9.630 | 9.810 | 34,966 | +0.17(+1.76%) |
Oct 12, 2012 | 9.680 | 9.810 | 9.630 | 9.640 | 9,940 | -0.10(-1.03%) |
Oct 11, 2012 | 9.840 | 9.850 | 9.700 | 9.740 | 26,581 | -0.07(-0.75%) |
Oct 10, 2012 | 9.820 | 9.890 | 9.800 | 9.813 | 14,650 | +0.03(+0.34%) |
Oct 09, 2012 | 9.670 | 9.820 | 9.650 | 9.780 | 27,232 | +0.15(+1.56%) |
Oct 08, 2012 | 9.830 | 9.860 | 9.620 | 9.630 | 25,871 | -0.20(-2.03%) |
Oct 05, 2012 | 9.800 | 9.880 | 9.800 | 9.830 | 13,145 | +0.04(+0.41%) |
Oct 04, 2012 | 9.680 | 9.850 | 9.610 | 9.790 | 22,948 | +0.05(+0.51%) |
Oct 03, 2012 | 9.750 | 9.780 | 9.650 | 9.740 | 11,271 | -0.01(-0.10%) |
Oct 02, 2012 | 9.790 | 9.960 | 9.610 | 9.750 | 43,400 | +0.03(+0.31%) |
Oct 01, 2012 | 9.770 | 9.920 | 9.680 | 9.720 | 27,325 | +0.04(+0.41%) |
Sep 28, 2012 | 9.740 | 9.760 | 9.648 | 9.680 | 35,088 | -0.14(-1.43%) |
Sep 27, 2012 | 9.820 | 9.950 | 9.610 | 9.820 | 19,534 | +0.00(+0.00%) |
Sep 26, 2012 | 9.800 | 9.860 | 9.660 | 9.820 | 19,528 | +0.00(+0.00%) |
Sep 25, 2012 | 9.850 | 10.00 | 9.800 | 9.820 | 16,083 | -0.03(-0.30%) |
Sep 24, 2012 | 9.840 | 9.920 | 9.720 | 9.850 | 10,739 | +0.04(+0.41%) |
Sep 21, 2012 | 9.820 | 9.960 | 9.720 | 9.810 | 30,645 | +0.04(+0.41%) |
Sep 20, 2012 | 9.800 | 9.880 | 9.680 | 9.770 | 17,231 | +0.01(+0.10%) |
Sep 19, 2012 | 9.810 | 9.820 | 9.610 | 9.760 | 31,488 | -0.07(-0.71%) |
Sep 18, 2012 | 9.930 | 10.38 | 9.800 | 9.830 | 49,354 | -0.08(-0.81%) |
Sep 17, 2012 | 10.21 | 10.21 | 9.900 | 9.910 | 13,449 | -0.30(-2.94%) |
Sep 14, 2012 | 9.720 | 10.40 | 9.610 | 10.21 | 75,245 | +0.52(+5.37%) |
Sep 13, 2012 | 9.900 | 10.00 | 9.680 | 9.690 | 33,061 | -0.26(-2.61%) |
Sep 12, 2012 | 9.950 | 10.02 | 9.800 | 9.950 | 17,647 | +0.00(+0.00%) |
Sep 11, 2012 | 9.900 | 10.39 | 9.850 | 9.950 | 36,476 | +0.04(+0.40%) |
Sep 10, 2012 | 9.950 | 10.06 | 9.900 | 9.910 | 21,823 | -0.12(-1.20%) |
Sep 07, 2012 | 10.04 | 10.10 | 9.910 | 10.03 | 41,082 | +0.05(+0.50%) |
Sep 06, 2012 | 10.50 | 10.58 | 9.920 | 9.980 | 71,546 | -0.51(-4.86%) |
Sep 05, 2012 | 10.51 | 10.51 | 10.10 | 10.49 | 52,324 | -0.03(-0.29%) |
Sep 04, 2012 | 10.70 | 10.75 | 10.45 | 10.52 | 30,855 | -0.26(-2.41%) |
Aug 31, 2012 | 10.87 | 11.01 | 10.60 | 10.78 | 29,993 | -0.05(-0.46%) |
Aug 30, 2012 | 10.95 | 11.02 | 10.80 | 10.83 | 26,478 | -0.19(-1.72%) |
Aug 29, 2012 | 11.10 | 11.10 | 10.78 | 11.02 | 22,612 | -0.02(-0.18%) |
Aug 27, 2012 | 10.87 | 11.05 | 10.85 | 11.04 | 30,375 | +0.16(+1.47%) |
Aug 24, 2012 | 10.94 | 11.32 | 10.75 | 10.88 | 54,372 | -0.09(-0.82%) |
Aug 23, 2012 | 10.38 | 11.05 | 10.22 | 10.97 | 90,534 | +0.60(+5.79%) |
Aug 22, 2012 | 10.15 | 10.37 | 9.940 | 10.37 | 39,984 | +0.15(+1.47%) |
Aug 21, 2012 | 9.900 | 10.40 | 9.861 | 10.22 | 33,870 | +0.29(+2.92%) |
Aug 20, 2012 | 10.01 | 10.01 | 9.687 | 9.930 | 55,873 | -0.12(-1.19%) |
Aug 17, 2012 | 10.19 | 10.22 | 9.880 | 10.05 | 67,841 | -0.18(-1.76%) |
Aug 16, 2012 | 10.38 | 10.38 | 10.14 | 10.23 | 37,334 | -0.17(-1.63%) |
Aug 15, 2012 | 9.750 | 10.63 | 9.750 | 10.40 | 81,474 | +0.47(+4.79%) |
Aug 14, 2012 | 10.06 | 10.09 | 9.620 | 9.925 | 42,681 | -0.13(-1.34%) |
Aug 13, 2012 | 10.29 | 10.29 | 9.820 | 10.06 | 51,037 | -0.30(-2.90%) |
Aug 10, 2012 | 10.43 | 10.43 | 10.17 | 10.36 | 21,329 | -0.04(-0.39%) |
Aug 09, 2012 | 10.00 | 10.48 | 10.00 | 10.40 | 26,702 | +0.39(+3.90%) |
Aug 08, 2012 | 10.10 | 10.14 | 9.950 | 10.01 | 25,016 | -0.16(-1.57%) |
Aug 07, 2012 | 10.00 | 10.22 | 9.900 | 10.17 | 41,660 | +0.15(+1.50%) |
Aug 06, 2012 | 9.890 | 10.10 | 9.620 | 10.02 | 174,837 | -0.89(-8.16%) |
Aug 03, 2012 | 10.84 | 11.00 | 10.80 | 10.91 | 26,774 | +0.16(+1.49%) |
Aug 02, 2012 | 10.92 | 11.13 | 10.60 | 10.75 | 20,685 | -0.24(-2.18%) |
Aug 01, 2012 | 10.92 | 11.11 | 10.77 | 10.99 | 29,613 | +0.05(+0.46%) |
Jul 31, 2012 | 11.20 | 11.20 | 10.51 | 10.94 | 101,287 | -0.35(-3.10%) |
Jul 30, 2012 | 11.51 | 11.60 | 11.01 | 11.29 | 71,149 | -0.20(-1.74%) |
Jul 27, 2012 | 11.52 | 11.72 | 11.38 | 11.49 | 27,692 | -0.01(-0.09%) |
Jul 26, 2012 | 11.61 | 12.05 | 11.35 | 11.50 | 40,985 | -0.24(-2.04%) |
Jul 25, 2012 | 11.83 | 11.99 | 11.63 | 11.74 | 25,929 | +0.08(+0.69%) |
Jul 24, 2012 | 12.18 | 12.29 | 11.61 | 11.66 | 36,064 | -0.45(-3.72%) |
Jul 23, 2012 | 12.08 | 12.25 | 12.03 | 12.11 | 39,493 | -0.18(-1.46%) |
Jul 20, 2012 | 12.09 | 12.45 | 12.04 | 12.29 | 13,899 | +0.09(+0.74%) |
Jul 19, 2012 | 12.35 | 12.46 | 12.15 | 12.20 | 13,077 | -0.15(-1.21%) |
Jul 18, 2012 | 12.26 | 12.49 | 12.10 | 12.35 | 51,617 | +0.04(+0.32%) |
Jul 17, 2012 | 12.42 | 12.47 | 12.26 | 12.31 | 33,238 | -0.06(-0.49%) |
Jul 16, 2012 | 12.24 | 12.58 | 12.20 | 12.37 | 73,943 | +0.11(+0.91%) |
Jul 13, 2012 | 12.22 | 12.40 | 12.19 | 12.26 | 12,949 | +0.08(+0.66%) |
Jul 12, 2012 | 12.30 | 12.30 | 12.11 | 12.18 | 11,331 | -0.17(-1.38%) |
Jul 11, 2012 | 12.48 | 12.60 | 12.05 | 12.35 | 22,648 | -0.15(-1.20%) |
Jul 10, 2012 | 12.74 | 12.78 | 12.12 | 12.50 | 25,836 | -0.30(-2.34%) |
Jul 09, 2012 | 12.68 | 13.00 | 12.63 | 12.80 | 30,921 | +0.00(+0.00%) |
Jul 06, 2012 | 12.85 | 12.93 | 12.77 | 12.80 | 18,049 | -0.24(-1.84%) |
Jul 05, 2012 | 12.82 | 13.27 | 12.76 | 13.04 | 46,571 | +0.13(+1.00%) |
Jul 03, 2012 | 13.09 | 13.40 | 12.73 | 12.91 | 24,719 | -0.23(-1.74%) |
Jul 02, 2012 | 12.88 | 13.14 | 12.50 | 13.14 | 43,397 | +0.28(+2.18%) |
Jun 29, 2012 | 13.09 | 13.12 | 12.75 | 12.86 | 35,117 | +0.05(+0.39%) |
Jun 28, 2012 | 12.89 | 13.09 | 12.51 | 12.81 | 14,178 | -0.25(-1.91%) |
Jun 27, 2012 | 12.86 | 13.10 | 12.61 | 13.06 | 33,126 | +0.38(+3.00%) |
Jun 26, 2012 | 12.96 | 12.96 | 12.45 | 12.68 | 16,317 | +0.10(+0.79%) |
Jun 25, 2012 | 12.84 | 13.10 | 12.44 | 12.58 | 16,767 | -0.02(-0.16%) |
Jun 22, 2012 | 12.46 | 12.65 | 12.36 | 12.60 | 14,555 | +0.20(+1.61%) |
Jun 21, 2012 | 13.06 | 13.06 | 12.36 | 12.40 | 27,192 | -0.72(-5.49%) |
Jun 20, 2012 | 13.30 | 13.30 | 12.83 | 13.12 | 16,275 | -0.13(-0.98%) |
Jun 19, 2012 | 13.06 | 13.30 | 13.00 | 13.25 | 56,220 | +0.19(+1.45%) |
Jun 18, 2012 | 12.39 | 13.08 | 12.35 | 13.06 | 54,608 | +0.74(+6.01%) |
Jun 15, 2012 | 12.06 | 12.32 | 12.00 | 12.32 | 10,745 | +0.23(+1.90%) |
Jun 14, 2012 | 12.09 | 12.10 | 11.90 | 12.09 | 12,816 | +0.04(+0.33%) |
Jun 13, 2012 | 12.25 | 12.27 | 12.00 | 12.05 | 42,683 | -0.21(-1.71%) |
Jun 12, 2012 | 12.48 | 12.50 | 12.20 | 12.26 | 12,298 | -0.13(-1.05%) |
Jun 11, 2012 | 12.49 | 12.49 | 12.00 | 12.39 | 25,370 | -0.04(-0.32%) |
Jun 08, 2012 | 12.52 | 12.52 | 11.27 | 12.43 | 19,987 | -0.09(-0.72%) |
Jun 07, 2012 | 13.02 | 13.17 | 12.20 | 12.52 | 27,066 | -0.39(-3.02%) |
Jun 06, 2012 | 13.11 | 13.35 | 12.60 | 12.91 | 42,985 | -0.18(-1.38%) |
Jun 05, 2012 | 12.80 | 13.11 | 12.64 | 13.09 | 48,448 | +0.66(+5.31%) |
Jun 04, 2012 | 11.97 | 12.45 | 11.78 | 12.43 | 39,939 | +0.71(+6.06%) |
Jun 01, 2012 | 11.85 | 11.89 | 11.51 | 11.72 | 50,152 | -0.18(-1.51%) |
May 31, 2012 | 11.99 | 12.09 | 11.67 | 11.90 | 48,644 | -0.10(-0.83%) |
May 30, 2012 | 12.12 | 12.12 | 11.90 | 12.00 | 22,681 | -0.24(-1.97%) |
May 29, 2012 | 11.96 | 12.43 | 11.96 | 12.24 | 61,408 | +0.30(+2.51%) |
May 25, 2012 | 12.04 | 12.05 | 11.88 | 11.94 | 16,271 | -0.11(-0.91%) |
May 24, 2012 | 12.04 | 12.20 | 11.98 | 12.05 | 22,402 | +0.05(+0.42%) |
May 23, 2012 | 11.69 | 12.17 | 11.61 | 12.00 | 55,441 | +0.26(+2.21%) |
May 22, 2012 | 12.00 | 12.00 | 11.66 | 11.74 | 50,429 | -0.17(-1.43%) |
May 21, 2012 | 12.05 | 12.05 | 11.70 | 11.91 | 52,117 | -0.07(-0.58%) |
May 18, 2012 | 12.24 | 12.24 | 11.70 | 11.98 | 63,416 | -0.22(-1.80%) |
May 17, 2012 | 13.00 | 13.46 | 11.99 | 12.20 | 104,212 | -0.79(-6.08%) |
May 16, 2012 | 14.27 | 14.27 | 12.64 | 12.99 | 150,289 | -1.34(-9.35%) |
May 15, 2012 | 14.47 | 14.47 | 14.01 | 14.33 | 56,699 | +0.02(+0.14%) |
May 14, 2012 | 14.47 | 14.47 | 14.25 | 14.31 | 76,796 | -0.01(-0.07%) |
May 11, 2012 | 14.27 | 14.35 | 14.14 | 14.32 | 44,838 | -0.13(-0.90%) |
May 10, 2012 | 14.47 | 14.50 | 14.19 | 14.45 | 39,553 | -0.02(-0.14%) |
May 09, 2012 | 14.47 | 14.47 | 14.00 | 14.47 | 58,261 | -0.04(-0.28%) |
May 08, 2012 | 14.53 | 14.95 | 14.11 | 14.51 | 250,615 | +0.55(+3.94%) |
May 07, 2012 | 14.00 | 14.24 | 13.47 | 13.96 | 71,828 | +0.78(+5.92%) |
May 04, 2012 | 13.64 | 13.64 | 12.95 | 13.18 | 57,499 | -0.54(-3.94%) |
May 03, 2012 | 14.43 | 14.45 | 13.26 | 13.72 | 69,564 | -0.73(-5.05%) |
May 02, 2012 | 14.67 | 14.74 | 14.21 | 14.45 | 81,928 | +0.12(+0.84%) |
May 01, 2012 | 14.10 | 14.58 | 13.72 | 14.33 | 97,195 | +0.41(+2.95%) |
Apr 30, 2012 | 13.41 | 14.42 | 13.41 | 13.92 | 193,189 | +0.58(+4.35%) |
Apr 27, 2012 | 12.49 | 13.35 | 12.37 | 13.34 | 165,025 | +1.00(+8.10%) |
Apr 26, 2012 | 12.35 | 12.42 | 12.13 | 12.34 | 44,164 | +0.27(+2.24%) |
Apr 25, 2012 | 12.53 | 12.60 | 11.94 | 12.07 | 47,334 | -0.33(-2.66%) |
Apr 24, 2012 | 12.40 | 12.58 | 12.30 | 12.40 | 47,674 | +0.05(+0.40%) |
Apr 23, 2012 | 11.94 | 12.36 | 11.50 | 12.35 | 81,710 | +0.44(+3.69%) |
Apr 20, 2012 | 12.26 | 12.28 | 11.70 | 11.91 | 82,584 | -0.31(-2.54%) |
Apr 19, 2012 | 12.45 | 12.45 | 12.14 | 12.22 | 26,788 | -0.22(-1.77%) |
Apr 18, 2012 | 12.80 | 13.03 | 12.40 | 12.44 | 36,706 | -0.50(-3.86%) |
Apr 17, 2012 | 12.42 | 13.00 | 12.42 | 12.94 | 66,279 | +0.53(+4.27%) |
Apr 16, 2012 | 12.87 | 12.87 | 12.19 | 12.41 | 50,132 | -0.43(-3.35%) |
Apr 13, 2012 | 12.73 | 12.99 | 12.65 | 12.84 | 37,499 | +0.11(+0.86%) |
Apr 12, 2012 | 12.10 | 12.78 | 12.10 | 12.73 | 40,472 | +0.68(+5.64%) |
Apr 11, 2012 | 12.07 | 12.25 | 11.99 | 12.05 | 48,993 | +0.05(+0.42%) |
Apr 10, 2012 | 12.92 | 12.92 | 11.85 | 12.00 | 99,810 | -0.63(-4.99%) |
Apr 09, 2012 | 12.90 | 12.91 | 12.61 | 12.63 | 88,475 | -0.34(-2.62%) |
Apr 05, 2012 | 12.90 | 13.08 | 12.85 | 12.97 | 43,706 | +0.07(+0.54%) |
Apr 04, 2012 | 13.20 | 13.30 | 12.75 | 12.90 | 82,088 | -0.35(-2.64%) |
Apr 03, 2012 | 13.45 | 13.46 | 13.10 | 13.25 | 80,279 | -0.14(-1.05%) |
Apr 02, 2012 | 13.51 | 13.69 | 13.30 | 13.39 | 81,762 | -0.12(-0.89%) |
Mar 30, 2012 | 13.57 | 13.89 | 13.43 | 13.51 | 113,278 | +0.02(+0.15%) |
Mar 29, 2012 | 12.90 | 13.65 | 12.80 | 13.49 | 161,417 | +0.57(+4.41%) |
Mar 28, 2012 | 13.26 | 13.74 | 12.68 | 12.92 | 145,255 | -0.34(-2.56%) |
Mar 27, 2012 | 13.20 | 13.95 | 13.20 | 13.26 | 315,998 | +0.34(+2.63%) |
Mar 26, 2012 | 12.47 | 13.08 | 12.44 | 12.92 | 106,809 | +0.57(+4.62%) |
Mar 23, 2012 | 12.38 | 12.47 | 12.25 | 12.35 | 71,762 | +0.01(+0.08%) |
Mar 22, 2012 | 12.27 | 12.43 | 12.10 | 12.34 | 75,864 | +0.05(+0.41%) |
Mar 21, 2012 | 11.91 | 12.35 | 11.85 | 12.29 | 106,089 | +0.44(+3.71%) |
Mar 20, 2012 | 11.67 | 11.85 | 11.50 | 11.85 | 50,880 | +0.18(+1.54%) |
Mar 19, 2012 | 11.59 | 11.96 | 11.50 | 11.67 | 93,218 | +0.11(+0.95%) |
Mar 16, 2012 | 11.30 | 11.60 | 11.04 | 11.56 | 80,647 | +0.25(+2.21%) |
Mar 15, 2012 | 11.23 | 11.60 | 11.23 | 11.31 | 64,122 | +0.05(+0.44%) |
Mar 14, 2012 | 11.75 | 11.75 | 11.24 | 11.26 | 94,246 | -0.56(-4.74%) |
Mar 13, 2012 | 12.14 | 12.14 | 11.65 | 11.82 | 51,643 | +0.14(+1.20%) |
Mar 12, 2012 | 11.94 | 11.95 | 11.63 | 11.68 | 82,973 | -0.15(-1.27%) |
Mar 09, 2012 | 11.65 | 12.15 | 11.65 | 11.83 | 78,167 | +0.20(+1.72%) |
Mar 08, 2012 | 11.44 | 11.64 | 11.30 | 11.63 | 57,987 | +0.32(+2.83%) |
Mar 07, 2012 | 11.33 | 11.45 | 11.15 | 11.31 | 51,795 | +0.11(+0.98%) |
Mar 06, 2012 | 11.58 | 11.65 | 11.00 | 11.20 | 120,959 | -0.47(-4.03%) |
Mar 05, 2012 | 12.00 | 12.15 | 11.54 | 11.67 | 113,706 | -0.11(-0.93%) |
Mar 02, 2012 | 11.10 | 11.97 | 10.66 | 11.78 | 187,761 | +0.68(+6.13%) |
Mar 01, 2012 | 11.51 | 11.75 | 11.04 | 11.10 | 162,856 | -0.41(-3.56%) |
Feb 29, 2012 | 11.68 | 11.87 | 11.39 | 11.51 | 106,638 | -0.18(-1.54%) |
Feb 28, 2012 | 11.86 | 11.90 | 11.43 | 11.69 | 171,673 | -0.09(-0.76%) |
Feb 27, 2012 | 12.08 | 12.25 | 11.70 | 11.78 | 276,603 | -0.80(-6.36%) |
Feb 24, 2012 | 12.87 | 12.99 | 12.50 | 12.58 | 84,866 | -0.32(-2.48%) |
Feb 23, 2012 | 12.84 | 12.97 | 12.43 | 12.90 | 80,727 | +0.16(+1.29%) |
Feb 22, 2012 | 13.23 | 13.40 | 12.69 | 12.74 | 94,231 | -0.54(-4.10%) |
Feb 21, 2012 | 13.12 | 13.81 | 13.12 | 13.28 | 150,880 | +0.19(+1.48%) |
Feb 17, 2012 | 12.89 | 13.17 | 12.51 | 13.09 | 81,238 | +0.28(+2.15%) |
Feb 16, 2012 | 12.35 | 12.92 | 12.03 | 12.81 | 264,166 | +0.38(+3.06%) |
Feb 15, 2012 | 13.48 | 13.48 | 12.37 | 12.43 | 206,671 | -0.91(-6.82%) |
Feb 14, 2012 | 14.15 | 14.26 | 13.21 | 13.34 | 137,844 | -0.92(-6.45%) |
Feb 13, 2012 | 14.96 | 15.00 | 13.81 | 14.26 | 170,111 | -0.53(-3.58%) |
Feb 10, 2012 | 15.28 | 15.28 | 14.55 | 14.79 | 112,780 | -0.54(-3.52%) |
Feb 09, 2012 | 15.42 | 15.63 | 14.50 | 15.33 | 136,618 | -0.04(-0.26%) |
Feb 08, 2012 | 15.88 | 16.06 | 15.00 | 15.37 | 193,888 | -0.28(-1.79%) |
Feb 07, 2012 | 14.90 | 15.70 | 14.85 | 15.65 | 190,595 | +0.75(+5.03%) |
Feb 06, 2012 | 14.86 | 14.95 | 14.54 | 14.90 | 129,336 | +0.07(+0.47%) |
Feb 03, 2012 | 14.84 | 14.95 | 14.55 | 14.83 | 164,849 | +0.26(+1.78%) |
Feb 02, 2012 | 14.69 | 14.99 | 14.21 | 14.57 | 131,890 | -0.03(-0.21%) |