Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.78 | 18.44 | 17.77 | 18.05 | 480,609 | -0.86(-4.54%) |
Mar 27, 2013 | 19.01 | 19.04 | 18.59 | 18.90 | 582,850 | -0.33(-1.69%) |
Mar 26, 2013 | 19.02 | 19.29 | 18.93 | 19.23 | 243,674 | +0.28(+1.46%) |
Mar 25, 2013 | 18.86 | 19.13 | 18.68 | 18.95 | 221,976 | +0.21(+1.10%) |
Mar 22, 2013 | 18.70 | 18.95 | 18.66 | 18.75 | 205,737 | +0.11(+0.58%) |
Mar 21, 2013 | 18.65 | 18.91 | 18.58 | 18.64 | 222,412 | -0.14(-0.74%) |
Mar 20, 2013 | 18.78 | 18.93 | 18.37 | 18.78 | 281,724 | +0.09(+0.48%) |
Mar 19, 2013 | 18.30 | 18.74 | 17.49 | 18.69 | 485,878 | -0.28(-1.46%) |
Mar 18, 2013 | 18.84 | 19.12 | 18.84 | 18.96 | 285,776 | -0.15(-0.77%) |
Mar 15, 2013 | 19.66 | 19.67 | 18.95 | 19.11 | 566,848 | -0.58(-2.95%) |
Mar 14, 2013 | 19.28 | 19.69 | 19.28 | 19.69 | 201,946 | +0.39(+2.04%) |
Mar 13, 2013 | 19.08 | 19.34 | 19.08 | 19.30 | 181,672 | +0.13(+0.67%) |
Mar 12, 2013 | 19.19 | 19.39 | 18.91 | 19.17 | 354,108 | -0.07(-0.36%) |
Mar 11, 2013 | 19.17 | 19.31 | 19.00 | 19.24 | 315,431 | -0.08(-0.41%) |
Mar 08, 2013 | 19.70 | 19.72 | 19.25 | 19.32 | 347,146 | -0.23(-1.16%) |
Mar 07, 2013 | 19.15 | 19.59 | 19.11 | 19.54 | 571,071 | +0.55(+2.91%) |
Mar 06, 2013 | 19.03 | 19.22 | 18.80 | 18.99 | 576,908 | +0.08(+0.42%) |
Mar 05, 2013 | 18.44 | 19.00 | 18.43 | 18.91 | 541,894 | +0.35(+1.86%) |
Mar 04, 2013 | 18.11 | 18.58 | 17.87 | 18.57 | 518,491 | +0.35(+1.89%) |
Mar 01, 2013 | 17.67 | 18.44 | 17.60 | 18.22 | 541,702 | +0.43(+2.44%) |
Feb 28, 2013 | 17.75 | 18.09 | 17.60 | 17.79 | 350,723 | +0.29(+1.63%) |
Feb 27, 2013 | 17.31 | 17.69 | 17.26 | 17.50 | 272,649 | +0.08(+0.45%) |
Feb 26, 2013 | 17.12 | 17.66 | 17.11 | 17.42 | 435,453 | +0.40(+2.38%) |
Feb 25, 2013 | 17.90 | 17.91 | 16.98 | 17.02 | 416,810 | -0.67(-3.79%) |
Feb 22, 2013 | 17.45 | 18.10 | 17.26 | 17.69 | 519,823 | +0.22(+1.24%) |
Feb 21, 2013 | 17.78 | 17.83 | 17.27 | 17.47 | 312,283 | -0.39(-2.21%) |
Feb 20, 2013 | 18.11 | 18.49 | 17.86 | 17.87 | 677,471 | -0.24(-1.31%) |
Feb 19, 2013 | 17.75 | 18.22 | 17.75 | 18.11 | 589,953 | +0.40(+2.28%) |
Feb 15, 2013 | 17.65 | 17.75 | 17.58 | 17.70 | 496,569 | +0.13(+0.73%) |
Feb 14, 2013 | 17.49 | 17.74 | 17.32 | 17.57 | 462,952 | +0.12(+0.68%) |
Feb 13, 2013 | 17.04 | 17.65 | 17.04 | 17.45 | 698,760 | +0.38(+2.25%) |
Feb 12, 2013 | 16.11 | 17.07 | 16.11 | 17.07 | 758,306 | +0.69(+4.21%) |
Feb 11, 2013 | 16.09 | 16.38 | 15.97 | 16.38 | 376,441 | +0.24(+1.47%) |
Feb 08, 2013 | 16.12 | 16.36 | 15.86 | 16.14 | 398,170 | -0.03(-0.18%) |
Feb 07, 2013 | 16.23 | 16.38 | 15.93 | 16.17 | 502,278 | -0.21(-1.26%) |
Feb 06, 2013 | 15.90 | 16.69 | 15.79 | 16.38 | 816,073 | +1.44(+9.64%) |
Feb 04, 2013 | 15.27 | 15.38 | 14.49 | 14.94 | 245,933 | -0.48(-3.13%) |
Feb 01, 2013 | 15.26 | 15.51 | 15.16 | 15.42 | 268,126 | +0.29(+1.89%) |
Jan 31, 2013 | 15.08 | 15.27 | 15.06 | 15.14 | 215,812 | -0.01(-0.07%) |
Jan 30, 2013 | 15.14 | 15.24 | 14.86 | 15.15 | 208,748 | -0.04(-0.26%) |
Jan 29, 2013 | 15.10 | 15.22 | 15.04 | 15.19 | 261,519 | +0.04(+0.26%) |
Jan 28, 2013 | 15.19 | 15.28 | 15.01 | 15.15 | 223,387 | -0.06(-0.39%) |
Jan 25, 2013 | 14.76 | 15.21 | 14.76 | 15.21 | 309,392 | +0.40(+2.73%) |
Jan 24, 2013 | 14.59 | 14.92 | 14.59 | 14.80 | 410,762 | +0.19(+1.28%) |
Jan 23, 2013 | 14.58 | 14.63 | 14.40 | 14.61 | 328,460 | +0.06(+0.41%) |
Jan 22, 2013 | 14.33 | 14.58 | 14.18 | 14.55 | 807,094 | +0.19(+1.30%) |
Jan 18, 2013 | 13.81 | 14.46 | 13.81 | 14.37 | 457,376 | +0.62(+4.52%) |
Jan 17, 2013 | 13.72 | 13.88 | 13.66 | 13.75 | 189,646 | +0.10(+0.72%) |
Jan 16, 2013 | 13.45 | 13.74 | 13.36 | 13.65 | 189,493 | +0.19(+1.39%) |
Jan 15, 2013 | 13.50 | 13.56 | 13.33 | 13.46 | 173,219 | -0.18(-1.30%) |
Jan 14, 2013 | 13.63 | 13.73 | 13.53 | 13.64 | 150,910 | -0.07(-0.50%) |
Jan 11, 2013 | 13.74 | 13.89 | 13.60 | 13.71 | 134,806 | +0.00(+0.00%) |
Jan 10, 2013 | 13.58 | 13.71 | 13.43 | 13.71 | 155,929 | +0.16(+1.16%) |
Jan 09, 2013 | 13.48 | 13.65 | 13.39 | 13.55 | 141,293 | +0.13(+0.96%) |
Jan 08, 2013 | 13.57 | 13.73 | 13.29 | 13.42 | 283,834 | -0.19(-1.38%) |
Jan 07, 2013 | 13.76 | 13.91 | 13.56 | 13.61 | 186,629 | -0.29(-2.06%) |
Jan 04, 2013 | 14.11 | 14.12 | 13.75 | 13.89 | 214,745 | -0.12(-0.84%) |
Jan 03, 2013 | 14.15 | 14.27 | 13.94 | 14.01 | 190,437 | -0.09(-0.63%) |
Jan 02, 2013 | 13.86 | 14.12 | 13.60 | 14.10 | 337,842 | +0.50(+3.70%) |
Dec 31, 2012 | 13.42 | 13.61 | 13.31 | 13.60 | 198,177 | +0.19(+1.40%) |
Dec 28, 2012 | 13.46 | 13.67 | 13.37 | 13.41 | 141,844 | -0.15(-1.09%) |
Dec 27, 2012 | 13.64 | 13.64 | 13.22 | 13.56 | 124,316 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.74 | 13.45 | 13.60 | 209,566 | +0.05(+0.36%) |
Dec 24, 2012 | 13.49 | 13.80 | 13.03 | 13.55 | 100,212 | +0.04(+0.29%) |
Dec 21, 2012 | 13.22 | 13.52 | 12.62 | 13.51 | 961,365 | +0.11(+0.81%) |
Dec 20, 2012 | 13.10 | 13.42 | 13.10 | 13.40 | 251,500 | +0.30(+2.26%) |
Dec 19, 2012 | 12.85 | 13.15 | 12.80 | 13.11 | 239,698 | +0.24(+1.84%) |
Dec 18, 2012 | 12.90 | 12.93 | 12.76 | 12.87 | 143,766 | +0.02(+0.19%) |
Dec 17, 2012 | 12.81 | 12.93 | 12.70 | 12.84 | 122,840 | +0.09(+0.73%) |
Dec 14, 2012 | 12.56 | 12.82 | 12.54 | 12.75 | 104,400 | +0.11(+0.86%) |
Dec 13, 2012 | 12.77 | 12.85 | 12.57 | 12.64 | 85,180 | -0.21(-1.61%) |
Dec 12, 2012 | 12.89 | 13.07 | 12.80 | 12.85 | 148,045 | -0.04(-0.31%) |
Dec 11, 2012 | 13.10 | 13.18 | 12.81 | 12.89 | 267,037 | -0.13(-0.98%) |
Dec 10, 2012 | 12.80 | 13.15 | 12.56 | 13.02 | 190,158 | +0.21(+1.62%) |
Dec 07, 2012 | 12.89 | 12.89 | 12.50 | 12.81 | 178,907 | +0.03(+0.23%) |
Dec 06, 2012 | 12.65 | 12.86 | 12.50 | 12.78 | 98,996 | +0.11(+0.86%) |
Dec 05, 2012 | 12.74 | 12.74 | 12.48 | 12.67 | 84,696 | +0.00(+0.00%) |
Dec 04, 2012 | 12.72 | 12.82 | 12.47 | 12.67 | 289,084 | +0.06(+0.47%) |
Nov 30, 2012 | 12.63 | 12.74 | 12.44 | 12.61 | 251,870 | +0.03(+0.24%) |
Nov 29, 2012 | 12.73 | 12.80 | 12.49 | 12.58 | 134,254 | +0.01(+0.08%) |
Nov 28, 2012 | 12.19 | 12.70 | 12.10 | 12.57 | 280,148 | +0.35(+2.82%) |
Nov 27, 2012 | 12.12 | 12.35 | 12.07 | 12.23 | 85,169 | +0.07(+0.57%) |
Nov 26, 2012 | 12.29 | 12.36 | 11.95 | 12.16 | 142,173 | -0.20(-1.60%) |
Nov 23, 2012 | 12.23 | 12.42 | 12.20 | 12.36 | 50,716 | +0.20(+1.62%) |
Nov 21, 2012 | 12.04 | 12.23 | 11.89 | 12.16 | 87,223 | +0.15(+1.23%) |
Nov 20, 2012 | 11.94 | 12.03 | 11.82 | 12.01 | 120,918 | +0.08(+0.67%) |
Nov 19, 2012 | 11.69 | 11.93 | 11.59 | 11.93 | 354,673 | +0.35(+2.98%) |
Nov 16, 2012 | 11.17 | 11.63 | 11.03 | 11.59 | 236,260 | +0.47(+4.26%) |
Nov 15, 2012 | 11.46 | 11.47 | 11.08 | 11.11 | 176,974 | -0.37(-3.26%) |
Nov 14, 2012 | 11.70 | 11.71 | 11.36 | 11.49 | 171,302 | -0.16(-1.35%) |
Nov 13, 2012 | 11.72 | 11.83 | 11.59 | 11.65 | 159,002 | -0.19(-1.58%) |
Nov 12, 2012 | 11.90 | 11.94 | 11.67 | 11.83 | 96,223 | -0.06(-0.50%) |
Nov 09, 2012 | 11.72 | 12.17 | 11.71 | 11.89 | 175,407 | +0.08(+0.67%) |
Nov 08, 2012 | 11.84 | 11.92 | 11.78 | 11.81 | 150,090 | -0.03(-0.25%) |
Nov 07, 2012 | 12.05 | 12.07 | 11.74 | 11.84 | 202,582 | -0.40(-3.30%) |
Nov 06, 2012 | 11.92 | 12.38 | 11.92 | 12.25 | 161,413 | +0.35(+2.90%) |
Nov 05, 2012 | 11.63 | 11.98 | 11.63 | 11.90 | 138,861 | +0.24(+2.03%) |
Nov 02, 2012 | 11.77 | 11.92 | 11.60 | 11.67 | 153,867 | -0.10(-0.84%) |
Nov 01, 2012 | 11.65 | 11.97 | 11.65 | 11.76 | 265,312 | +0.10(+0.85%) |
Oct 31, 2012 | 11.64 | 11.83 | 11.44 | 11.67 | 267,151 | +0.05(+0.42%) |
Oct 26, 2012 | 11.66 | 11.62 | 11.62 | 11.62 | 180,405 | -0.06(-0.51%) |
Oct 25, 2012 | 11.47 | 11.78 | 11.47 | 11.68 | 126,180 | +0.23(+1.98%) |
Oct 24, 2012 | 11.64 | 11.80 | 11.35 | 11.45 | 131,114 | -0.17(-1.44%) |
Oct 23, 2012 | 11.38 | 11.64 | 10.65 | 11.62 | 130,065 | +0.14(+1.20%) |
Oct 19, 2012 | 11.76 | 11.76 | 11.35 | 11.48 | 250,131 | -0.39(-3.32%) |
Oct 18, 2012 | 12.01 | 12.11 | 11.83 | 11.87 | 167,837 | -0.19(-1.55%) |
Oct 17, 2012 | 11.81 | 12.08 | 11.78 | 12.06 | 223,710 | +0.24(+2.00%) |
Oct 16, 2012 | 11.46 | 11.88 | 11.33 | 11.82 | 220,993 | +0.36(+3.18%) |
Oct 15, 2012 | 11.53 | 11.69 | 11.40 | 11.46 | 272,905 | -0.06(-0.51%) |
Oct 12, 2012 | 11.70 | 11.77 | 11.51 | 11.52 | 141,421 | -0.23(-1.93%) |
Oct 11, 2012 | 11.82 | 11.88 | 11.69 | 11.74 | 107,368 | +0.01(+0.08%) |
Oct 10, 2012 | 11.80 | 11.82 | 11.64 | 11.73 | 126,040 | -0.08(-0.67%) |
Oct 09, 2012 | 11.84 | 11.86 | 11.60 | 11.81 | 147,855 | -0.03(-0.25%) |
Oct 08, 2012 | 11.85 | 11.90 | 11.67 | 11.84 | 161,046 | -0.07(-0.58%) |
Oct 05, 2012 | 12.10 | 12.20 | 11.89 | 11.91 | 190,100 | -0.09(-0.78%) |
Oct 04, 2012 | 12.04 | 12.22 | 11.93 | 12.01 | 151,998 | -0.00(-0.04%) |
Oct 03, 2012 | 12.05 | 12.13 | 11.79 | 12.01 | 280,784 | -0.04(-0.33%) |
Oct 02, 2012 | 12.17 | 12.33 | 11.92 | 12.05 | 239,433 | -0.11(-0.90%) |
Oct 01, 2012 | 12.16 | 12.40 | 12.08 | 12.16 | 238,358 | +0.00(+0.01%) |
Sep 28, 2012 | 12.39 | 12.39 | 12.15 | 12.16 | 148,446 | -0.30(-2.38%) |
Sep 27, 2012 | 12.27 | 12.48 | 12.14 | 12.45 | 187,079 | +0.23(+1.85%) |
Sep 26, 2012 | 12.47 | 12.60 | 12.07 | 12.23 | 254,973 | -0.24(-1.89%) |
Sep 25, 2012 | 12.99 | 13.05 | 12.43 | 12.46 | 281,914 | -0.46(-3.59%) |
Sep 24, 2012 | 13.02 | 13.07 | 12.82 | 12.93 | 242,931 | -0.17(-1.28%) |
Sep 21, 2012 | 13.34 | 13.36 | 12.85 | 13.10 | 1,056,874 | -0.07(-0.52%) |
Sep 20, 2012 | 13.00 | 13.28 | 13.00 | 13.16 | 203,236 | +0.07(+0.52%) |
Sep 19, 2012 | 13.48 | 13.48 | 13.06 | 13.10 | 266,444 | -0.49(-3.63%) |
Sep 18, 2012 | 13.54 | 13.68 | 13.33 | 13.59 | 199,755 | +0.08(+0.58%) |
Sep 17, 2012 | 13.51 | 13.55 | 13.30 | 13.51 | 151,339 | -0.04(-0.29%) |
Sep 14, 2012 | 13.46 | 13.80 | 13.28 | 13.55 | 239,371 | +0.15(+1.10%) |
Sep 13, 2012 | 13.26 | 13.64 | 13.16 | 13.40 | 206,102 | +0.15(+1.12%) |
Sep 12, 2012 | 13.20 | 13.41 | 13.13 | 13.25 | 184,290 | +0.05(+0.37%) |
Sep 11, 2012 | 13.27 | 13.40 | 13.09 | 13.20 | 283,291 | -0.17(-1.25%) |
Sep 10, 2012 | 13.24 | 13.46 | 13.24 | 13.37 | 411,652 | +0.00(+0.00%) |
Sep 07, 2012 | 13.12 | 13.37 | 12.89 | 13.37 | 327,868 | +0.09(+0.67%) |
Sep 06, 2012 | 13.04 | 13.30 | 12.96 | 13.28 | 332,453 | +0.36(+2.75%) |
Sep 05, 2012 | 12.93 | 13.11 | 12.85 | 12.93 | 366,693 | -0.02(-0.19%) |
Sep 04, 2012 | 12.62 | 13.06 | 12.43 | 12.95 | 262,032 | +0.36(+2.86%) |
Aug 31, 2012 | 12.60 | 12.71 | 12.45 | 12.59 | 369,798 | +0.13(+1.03%) |
Aug 30, 2012 | 12.62 | 12.65 | 12.44 | 12.46 | 227,735 | -0.27(-2.09%) |
Aug 29, 2012 | 12.82 | 12.88 | 12.63 | 12.73 | 222,321 | -0.19(-1.45%) |
Aug 27, 2012 | 12.95 | 12.97 | 12.81 | 12.92 | 243,602 | +0.06(+0.46%) |
Aug 24, 2012 | 12.90 | 13.00 | 12.82 | 12.86 | 216,238 | -0.07(-0.53%) |
Aug 23, 2012 | 13.01 | 13.01 | 12.81 | 12.93 | 138,031 | -0.06(-0.46%) |
Aug 22, 2012 | 13.08 | 13.11 | 12.83 | 12.99 | 194,945 | -0.11(-0.83%) |
Aug 21, 2012 | 13.20 | 13.33 | 12.99 | 13.10 | 199,667 | -0.08(-0.60%) |
Aug 20, 2012 | 13.32 | 13.32 | 12.95 | 13.17 | 250,324 | -0.18(-1.33%) |
Aug 17, 2012 | 13.07 | 13.39 | 13.07 | 13.35 | 305,166 | +0.25(+1.88%) |
Aug 16, 2012 | 13.22 | 13.22 | 12.85 | 13.11 | 485,636 | -0.17(-1.26%) |
Aug 15, 2012 | 13.22 | 13.40 | 13.12 | 13.27 | 265,217 | -0.09(-0.66%) |
Aug 14, 2012 | 13.25 | 13.44 | 13.08 | 13.36 | 417,386 | +0.17(+1.27%) |
Aug 13, 2012 | 12.82 | 13.21 | 12.65 | 13.19 | 332,887 | +0.36(+2.76%) |
Aug 10, 2012 | 12.66 | 12.89 | 12.37 | 12.84 | 242,723 | +0.18(+1.40%) |
Aug 09, 2012 | 12.26 | 12.81 | 12.26 | 12.66 | 304,873 | +0.36(+2.93%) |
Aug 08, 2012 | 12.44 | 12.71 | 12.05 | 12.30 | 399,056 | -0.28(-2.23%) |
Aug 07, 2012 | 12.43 | 12.81 | 12.32 | 12.58 | 293,263 | +0.24(+1.92%) |
Aug 06, 2012 | 12.17 | 12.59 | 12.03 | 12.35 | 231,808 | +0.16(+1.29%) |
Aug 03, 2012 | 12.04 | 12.37 | 11.82 | 12.19 | 174,863 | +0.34(+2.83%) |
Aug 02, 2012 | 11.62 | 12.05 | 11.62 | 11.85 | 231,427 | +0.13(+1.09%) |
Aug 01, 2012 | 12.06 | 12.17 | 11.72 | 11.72 | 398,407 | -0.42(-3.49%) |
Jul 31, 2012 | 11.61 | 12.39 | 11.06 | 12.15 | 441,629 | +0.46(+3.97%) |
Jul 30, 2012 | 11.53 | 11.76 | 11.33 | 11.69 | 353,898 | +0.13(+1.11%) |
Jul 27, 2012 | 11.44 | 11.68 | 11.31 | 11.56 | 301,478 | +0.14(+1.21%) |
Jul 26, 2012 | 11.01 | 11.54 | 10.92 | 11.42 | 576,961 | +0.55(+5.08%) |
Jul 25, 2012 | 10.97 | 11.07 | 10.74 | 10.87 | 188,194 | +0.01(+0.09%) |
Jul 24, 2012 | 11.13 | 11.24 | 10.70 | 10.86 | 246,842 | -0.23(-2.05%) |
Jul 23, 2012 | 11.05 | 11.22 | 10.87 | 11.08 | 283,775 | -0.22(-1.92%) |
Jul 20, 2012 | 11.68 | 11.69 | 11.27 | 11.30 | 358,067 | -0.51(-4.34%) |
Jul 19, 2012 | 11.31 | 11.89 | 11.10 | 11.81 | 497,844 | +0.49(+4.35%) |
Jul 18, 2012 | 11.18 | 11.44 | 11.13 | 11.32 | 383,834 | +0.06(+0.53%) |
Jul 17, 2012 | 11.36 | 11.45 | 11.08 | 11.26 | 325,629 | -0.07(-0.61%) |
Jul 16, 2012 | 11.41 | 11.53 | 11.28 | 11.33 | 428,324 | -0.17(-1.46%) |
Jul 13, 2012 | 11.73 | 11.73 | 11.29 | 11.50 | 519,519 | -0.20(-1.69%) |
Jul 12, 2012 | 12.53 | 12.53 | 11.44 | 11.70 | 1,133,348 | -0.99(-7.78%) |
Jul 11, 2012 | 12.72 | 13.06 | 12.51 | 12.68 | 475,507 | -0.02(-0.16%) |
Jul 10, 2012 | 13.70 | 13.85 | 12.52 | 12.70 | 826,730 | -0.88(-6.46%) |
Jul 09, 2012 | 13.85 | 13.89 | 13.52 | 13.58 | 327,822 | -0.35(-2.51%) |
Jul 06, 2012 | 13.82 | 14.09 | 13.70 | 13.93 | 380,177 | -0.01(-0.11%) |
Jul 05, 2012 | 13.68 | 14.05 | 13.57 | 13.94 | 387,559 | +0.20(+1.43%) |
Jul 03, 2012 | 13.64 | 13.95 | 13.42 | 13.75 | 278,947 | +0.10(+0.72%) |
Jul 02, 2012 | 13.23 | 13.65 | 13.21 | 13.65 | 294,850 | +0.41(+3.13%) |
Jun 29, 2012 | 13.38 | 13.42 | 13.18 | 13.23 | 273,776 | +0.19(+1.44%) |
Jun 28, 2012 | 12.87 | 13.11 | 12.69 | 13.05 | 234,583 | +0.02(+0.15%) |
Jun 27, 2012 | 13.10 | 13.31 | 12.95 | 13.03 | 246,688 | +0.01(+0.08%) |
Jun 26, 2012 | 13.13 | 13.26 | 12.88 | 13.02 | 197,388 | -0.06(-0.45%) |
Jun 25, 2012 | 13.64 | 13.64 | 13.07 | 13.08 | 329,032 | -0.62(-4.54%) |
Jun 22, 2012 | 13.46 | 13.77 | 13.32 | 13.70 | 310,895 | +0.38(+2.89%) |
Jun 21, 2012 | 13.77 | 13.86 | 13.30 | 13.31 | 287,147 | -0.41(-3.02%) |
Jun 20, 2012 | 13.69 | 13.86 | 13.58 | 13.73 | 273,662 | -0.02(-0.14%) |
Jun 19, 2012 | 13.51 | 13.89 | 13.43 | 13.75 | 259,254 | +0.34(+2.50%) |
Jun 18, 2012 | 13.33 | 13.63 | 13.26 | 13.41 | 205,674 | +0.00(+0.00%) |
Jun 15, 2012 | 13.24 | 13.54 | 13.06 | 13.41 | 378,136 | +0.17(+1.27%) |
Jun 14, 2012 | 13.03 | 13.31 | 12.47 | 13.24 | 427,107 | +0.19(+1.44%) |
Jun 13, 2012 | 13.52 | 13.55 | 12.95 | 13.06 | 727,390 | -0.52(-3.85%) |
Jun 12, 2012 | 13.45 | 13.66 | 13.18 | 13.58 | 323,716 | +0.22(+1.62%) |
Jun 11, 2012 | 13.85 | 13.90 | 13.34 | 13.36 | 354,966 | -0.39(-2.87%) |
Jun 08, 2012 | 13.43 | 13.79 | 13.39 | 13.76 | 301,820 | +0.27(+1.97%) |
Jun 07, 2012 | 13.54 | 13.77 | 13.38 | 13.49 | 320,906 | +0.08(+0.59%) |
Jun 06, 2012 | 13.27 | 13.56 | 13.11 | 13.41 | 477,833 | +0.28(+2.10%) |
Jun 05, 2012 | 12.80 | 13.27 | 12.80 | 13.13 | 321,032 | +0.30(+2.30%) |
Jun 04, 2012 | 12.92 | 13.03 | 12.68 | 12.84 | 330,603 | -0.02(-0.15%) |
Jun 01, 2012 | 13.09 | 13.22 | 12.73 | 12.86 | 577,245 | -0.60(-4.47%) |
May 31, 2012 | 13.41 | 13.64 | 13.22 | 13.46 | 460,571 | +0.05(+0.37%) |
May 30, 2012 | 13.38 | 13.54 | 13.18 | 13.41 | 518,091 | -0.16(-1.16%) |
May 29, 2012 | 13.58 | 13.76 | 13.37 | 13.57 | 463,431 | +0.07(+0.51%) |
May 25, 2012 | 13.43 | 13.65 | 13.39 | 13.50 | 412,803 | +0.03(+0.22%) |
May 24, 2012 | 13.50 | 13.62 | 13.28 | 13.47 | 333,536 | +0.02(+0.15%) |
May 23, 2012 | 13.00 | 13.48 | 12.87 | 13.45 | 286,996 | +0.33(+2.48%) |
May 22, 2012 | 13.19 | 13.35 | 13.06 | 13.13 | 282,775 | -0.05(-0.37%) |
May 21, 2012 | 12.81 | 13.21 | 12.68 | 13.17 | 372,877 | +0.36(+2.85%) |
May 18, 2012 | 12.83 | 13.09 | 12.78 | 12.81 | 687,873 | -0.08(-0.61%) |
May 17, 2012 | 13.13 | 13.25 | 12.84 | 12.89 | 388,728 | -0.27(-2.02%) |
May 16, 2012 | 13.30 | 13.45 | 13.08 | 13.15 | 353,364 | -0.08(-0.60%) |
May 15, 2012 | 13.00 | 13.49 | 13.00 | 13.23 | 454,243 | -0.06(-0.45%) |
May 14, 2012 | 12.99 | 13.43 | 12.94 | 13.29 | 511,533 | +0.11(+0.82%) |
May 11, 2012 | 12.89 | 13.35 | 12.89 | 13.18 | 287,756 | +0.13(+0.98%) |
May 10, 2012 | 13.16 | 13.18 | 12.89 | 13.06 | 435,863 | -0.01(-0.08%) |
May 09, 2012 | 12.90 | 13.36 | 12.84 | 13.07 | 463,704 | -0.02(-0.15%) |
May 08, 2012 | 12.65 | 13.16 | 12.63 | 13.09 | 337,926 | +0.30(+2.31%) |
May 07, 2012 | 12.73 | 12.94 | 12.60 | 12.79 | 384,674 | -0.02(-0.15%) |
May 04, 2012 | 12.88 | 13.06 | 12.79 | 12.81 | 280,705 | -0.19(-1.44%) |
May 03, 2012 | 13.32 | 13.32 | 12.95 | 13.00 | 367,647 | -0.32(-2.37%) |
May 02, 2012 | 13.13 | 13.36 | 12.86 | 13.31 | 548,510 | +0.12(+0.90%) |
May 01, 2012 | 12.62 | 14.33 | 12.28 | 13.19 | 1,834,631 | +1.42(+12.06%) |
Apr 30, 2012 | 12.01 | 12.05 | 11.73 | 11.77 | 440,392 | -0.29(-2.37%) |
Apr 27, 2012 | 12.10 | 12.19 | 11.89 | 12.06 | 266,263 | -0.02(-0.16%) |
Apr 26, 2012 | 11.89 | 12.09 | 11.86 | 12.08 | 224,509 | +0.16(+1.32%) |
Apr 25, 2012 | 11.93 | 12.20 | 11.81 | 11.92 | 270,613 | +0.16(+1.34%) |
Apr 24, 2012 | 11.58 | 11.91 | 11.54 | 11.76 | 280,701 | +0.21(+1.79%) |
Apr 23, 2012 | 11.61 | 11.80 | 11.30 | 11.56 | 350,293 | -0.30(-2.50%) |
Apr 20, 2012 | 12.18 | 12.18 | 11.83 | 11.85 | 229,775 | -0.02(-0.17%) |
Apr 19, 2012 | 12.03 | 12.11 | 11.82 | 11.87 | 257,703 | -0.19(-1.55%) |
Apr 18, 2012 | 12.16 | 12.19 | 11.97 | 12.06 | 145,153 | -0.22(-1.77%) |
Apr 17, 2012 | 12.12 | 12.41 | 12.12 | 12.28 | 192,132 | +0.28(+2.30%) |
Apr 16, 2012 | 12.08 | 12.17 | 11.83 | 12.00 | 183,154 | +0.03(+0.25%) |
Apr 13, 2012 | 12.19 | 12.29 | 11.97 | 11.97 | 167,720 | -0.28(-2.25%) |
Apr 12, 2012 | 12.10 | 12.36 | 12.04 | 12.25 | 402,735 | +0.16(+1.31%) |
Apr 11, 2012 | 11.93 | 12.09 | 11.91 | 12.09 | 245,595 | +0.32(+2.68%) |
Apr 10, 2012 | 11.95 | 12.00 | 11.73 | 11.77 | 405,229 | -0.19(-1.57%) |
Apr 09, 2012 | 12.00 | 12.08 | 11.75 | 11.96 | 367,981 | -0.35(-2.80%) |
Apr 05, 2012 | 12.25 | 12.40 | 12.21 | 12.31 | 430,544 | -0.03(-0.24%) |
Apr 04, 2012 | 12.33 | 12.41 | 12.19 | 12.34 | 446,875 | -0.15(-1.19%) |
Apr 03, 2012 | 12.82 | 12.88 | 12.38 | 12.48 | 649,336 | -0.34(-2.61%) |