Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.50 | 13.59 | 13.44 | 13.44 | 41,646 | -0.07(-0.50%) |
Feb 27, 2013 | 13.29 | 13.52 | 13.29 | 13.51 | 23,621 | +0.28(+2.13%) |
Feb 26, 2013 | 13.25 | 13.36 | 13.14 | 13.23 | 90,842 | -0.51(-3.71%) |
Feb 22, 2013 | 13.65 | 13.76 | 13.59 | 13.74 | 8,989 | +0.19(+1.44%) |
Feb 21, 2013 | 13.65 | 13.65 | 13.46 | 13.54 | 121,282 | -0.25(-1.85%) |
Feb 20, 2013 | 14.13 | 14.13 | 13.80 | 13.80 | 137,016 | -0.28(-1.95%) |
Feb 19, 2013 | 13.98 | 14.07 | 13.98 | 14.07 | 26,436 | +0.20(+1.46%) |
Feb 15, 2013 | 14.01 | 14.01 | 13.82 | 13.87 | 165,588 | -0.12(-0.87%) |
Feb 14, 2013 | 13.97 | 14.01 | 13.92 | 13.99 | 19,804 | -0.15(-1.04%) |
Feb 13, 2013 | 14.21 | 14.22 | 14.08 | 14.14 | 41,533 | -0.02(-0.14%) |
Feb 12, 2013 | 13.98 | 14.21 | 13.98 | 14.16 | 101,075 | +0.34(+2.43%) |
Feb 11, 2013 | 13.98 | 13.98 | 13.82 | 13.82 | 44,402 | -0.11(-0.77%) |
Feb 08, 2013 | 13.80 | 13.95 | 13.80 | 13.93 | 70,959 | +0.28(+2.01%) |
Feb 07, 2013 | 13.89 | 13.89 | 13.60 | 13.65 | 53,123 | -0.23(-1.64%) |
Feb 06, 2013 | 13.82 | 13.92 | 13.67 | 13.88 | 71,832 | +0.15(+1.07%) |
Feb 04, 2013 | 14.02 | 14.02 | 13.71 | 13.74 | 104,234 | -0.58(-4.08%) |
Feb 01, 2013 | 14.32 | 14.35 | 14.25 | 14.32 | 39,881 | +0.08(+0.59%) |
Jan 31, 2013 | 14.27 | 14.33 | 14.21 | 14.23 | 34,081 | -0.05(-0.32%) |
Jan 30, 2013 | 14.30 | 14.33 | 14.25 | 14.28 | 62,904 | +0.02(+0.15%) |
Jan 29, 2013 | 14.22 | 14.30 | 14.19 | 14.26 | 18,995 | -0.02(-0.14%) |
Jan 28, 2013 | 14.36 | 14.36 | 14.23 | 14.28 | 33,768 | +0.03(+0.19%) |
Jan 25, 2013 | 14.27 | 14.27 | 14.16 | 14.25 | 89,957 | +0.19(+1.38%) |
Jan 24, 2013 | 14.01 | 14.08 | 13.99 | 14.06 | 76,020 | +0.16(+1.16%) |
Jan 23, 2013 | 13.90 | 13.90 | 13.82 | 13.90 | 45,886 | -0.13(-0.91%) |
Jan 22, 2013 | 14.02 | 14.02 | 13.93 | 14.02 | 106,373 | +0.00(+0.00%) |
Jan 18, 2013 | 14.06 | 14.06 | 13.94 | 14.02 | 22,157 | -0.03(-0.19%) |
Jan 17, 2013 | 14.06 | 14.08 | 13.97 | 14.05 | 65,774 | +0.19(+1.40%) |
Jan 16, 2013 | 13.89 | 13.94 | 13.81 | 13.86 | 28,910 | -0.18(-1.30%) |
Jan 15, 2013 | 14.02 | 14.08 | 13.96 | 14.04 | 72,371 | -0.10(-0.70%) |
Jan 14, 2013 | 14.21 | 14.21 | 14.00 | 14.14 | 278,343 | +0.05(+0.38%) |
Jan 11, 2013 | 13.97 | 14.12 | 13.97 | 14.08 | 128,891 | +0.09(+0.62%) |
Jan 10, 2013 | 13.98 | 14.02 | 13.89 | 14.00 | 132,636 | +0.30(+2.21%) |
Jan 09, 2013 | 13.66 | 13.74 | 13.66 | 13.70 | 103,537 | +0.15(+1.09%) |
Jan 08, 2013 | 13.61 | 13.66 | 13.45 | 13.55 | 64,883 | -0.07(-0.49%) |
Jan 07, 2013 | 13.56 | 13.61 | 13.49 | 13.61 | 89,641 | +0.12(+0.88%) |
Jan 04, 2013 | 13.39 | 13.52 | 13.39 | 13.50 | 27,809 | +0.10(+0.77%) |
Jan 03, 2013 | 13.39 | 13.47 | 13.37 | 13.39 | 58,653 | -0.15(-1.14%) |
Jan 02, 2013 | 13.53 | 13.61 | 13.44 | 13.55 | 48,114 | +0.28(+2.09%) |
Dec 31, 2012 | 13.03 | 13.31 | 13.03 | 13.27 | 56,419 | +0.27(+2.10%) |
Dec 28, 2012 | 13.10 | 13.11 | 12.92 | 13.00 | 87,541 | -0.25(-1.87%) |
Dec 27, 2012 | 13.33 | 13.33 | 13.14 | 13.24 | 39,674 | +0.09(+0.71%) |
Dec 26, 2012 | 13.17 | 13.19 | 13.12 | 13.15 | 14,679 | -0.01(-0.10%) |
Dec 24, 2012 | 13.32 | 13.51 | 13.12 | 13.16 | 8,691 | +0.01(+0.06%) |
Dec 21, 2012 | 13.12 | 13.19 | 13.11 | 13.16 | 29,208 | -0.21(-1.58%) |
Dec 20, 2012 | 13.33 | 13.37 | 13.25 | 13.37 | 76,039 | +0.10(+0.76%) |
Dec 19, 2012 | 13.33 | 13.37 | 13.25 | 13.27 | 80,279 | +0.13(+0.97%) |
Dec 18, 2012 | 13.01 | 13.14 | 12.98 | 13.14 | 96,195 | +0.07(+0.51%) |
Dec 17, 2012 | 12.96 | 13.07 | 12.92 | 13.07 | 49,004 | +0.08(+0.65%) |
Dec 14, 2012 | 12.95 | 13.02 | 12.95 | 12.99 | 7,062 | +0.07(+0.55%) |
Dec 13, 2012 | 12.96 | 12.99 | 12.84 | 12.92 | 18,862 | -0.05(-0.41%) |
Dec 12, 2012 | 12.93 | 13.03 | 12.89 | 12.97 | 22,454 | +0.11(+0.89%) |
Dec 11, 2012 | 12.77 | 12.87 | 12.77 | 12.86 | 24,977 | +0.12(+0.95%) |
Dec 10, 2012 | 12.72 | 12.76 | 12.66 | 12.74 | 26,306 | -0.07(-0.58%) |
Dec 07, 2012 | 12.86 | 12.86 | 12.76 | 12.81 | 39,045 | -0.06(-0.47%) |
Dec 06, 2012 | 12.95 | 12.95 | 12.80 | 12.87 | 46,263 | +0.00(+0.00%) |
Dec 05, 2012 | 12.86 | 12.90 | 12.80 | 12.87 | 46,315 | +0.05(+0.38%) |
Dec 04, 2012 | 12.85 | 12.88 | 12.78 | 12.82 | 38,586 | +0.15(+1.15%) |
Nov 30, 2012 | 12.68 | 12.72 | 12.63 | 12.68 | 29,522 | +0.06(+0.45%) |
Nov 29, 2012 | 12.53 | 12.64 | 12.52 | 12.62 | 18,835 | +0.23(+1.87%) |
Nov 28, 2012 | 12.28 | 12.42 | 12.17 | 12.39 | 8,746 | +0.01(+0.05%) |
Nov 27, 2012 | 12.39 | 12.49 | 12.37 | 12.38 | 18,813 | -0.07(-0.54%) |
Nov 26, 2012 | 12.40 | 12.54 | 12.36 | 12.45 | 13,576 | -0.05(-0.43%) |
Nov 23, 2012 | 12.35 | 12.52 | 12.35 | 12.50 | 13,658 | +0.36(+2.93%) |
Nov 21, 2012 | 12.21 | 12.23 | 12.14 | 12.15 | 72,024 | -0.05(-0.39%) |
Nov 20, 2012 | 12.02 | 12.19 | 12.01 | 12.19 | 299,009 | +0.14(+1.17%) |
Nov 19, 2012 | 11.90 | 12.08 | 11.90 | 12.05 | 18,335 | +0.34(+2.86%) |
Nov 16, 2012 | 11.69 | 11.77 | 11.52 | 11.72 | 39,637 | -0.11(-0.96%) |
Nov 15, 2012 | 11.88 | 11.97 | 11.81 | 11.83 | 18,758 | +0.06(+0.51%) |
Nov 14, 2012 | 11.94 | 11.94 | 11.72 | 11.77 | 109,349 | -0.22(-1.85%) |
Nov 13, 2012 | 11.77 | 12.04 | 11.77 | 11.99 | 37,332 | +0.10(+0.87%) |
Nov 12, 2012 | 11.86 | 11.94 | 11.85 | 11.89 | 8,236 | +0.04(+0.32%) |
Nov 09, 2012 | 11.78 | 11.90 | 11.72 | 11.85 | 66,598 | -0.13(-1.12%) |
Nov 08, 2012 | 12.03 | 12.04 | 11.95 | 11.98 | 64,522 | -0.08(-0.67%) |
Nov 07, 2012 | 12.05 | 12.13 | 12.00 | 12.06 | 341,451 | -0.23(-1.91%) |
Nov 06, 2012 | 12.28 | 12.37 | 12.23 | 12.30 | 6,742 | +0.15(+1.21%) |
Nov 05, 2012 | 12.19 | 12.20 | 12.11 | 12.15 | 16,187 | -0.10(-0.82%) |
Nov 02, 2012 | 12.29 | 12.33 | 12.21 | 12.25 | 20,272 | -0.15(-1.24%) |
Nov 01, 2012 | 12.27 | 12.41 | 12.25 | 12.41 | 26,917 | +0.19(+1.59%) |
Oct 31, 2012 | 12.30 | 12.61 | 12.15 | 12.21 | 94,176 | +0.09(+0.72%) |
Oct 26, 2012 | 12.14 | 12.13 | 12.13 | 12.13 | 6,706 | +0.01(+0.06%) |
Oct 25, 2012 | 12.15 | 12.16 | 12.10 | 12.12 | 3,707 | +0.07(+0.61%) |
Oct 24, 2012 | 12.04 | 12.11 | 12.04 | 12.04 | 9,232 | -0.07(-0.55%) |
Oct 23, 2012 | 12.03 | 12.13 | 12.01 | 12.11 | 31,072 | -0.11(-0.88%) |
Oct 19, 2012 | 12.37 | 12.37 | 12.20 | 12.22 | 29,791 | -0.29(-2.31%) |
Oct 18, 2012 | 12.49 | 12.63 | 12.47 | 12.51 | 67,161 | -0.09(-0.75%) |
Oct 17, 2012 | 12.52 | 12.63 | 12.52 | 12.60 | 71,275 | +0.15(+1.19%) |
Oct 16, 2012 | 12.37 | 12.48 | 12.37 | 12.45 | 35,758 | +0.33(+2.69%) |
Oct 15, 2012 | 12.01 | 12.13 | 11.97 | 12.13 | 35,664 | +0.16(+1.31%) |
Oct 12, 2012 | 12.02 | 12.02 | 11.89 | 11.97 | 12,084 | +0.07(+0.56%) |
Oct 11, 2012 | 11.96 | 12.04 | 11.90 | 11.90 | 44,864 | +0.23(+1.94%) |
Oct 10, 2012 | 11.68 | 11.73 | 11.64 | 11.68 | 17,880 | -0.08(-0.68%) |
Oct 09, 2012 | 11.81 | 11.82 | 11.72 | 11.76 | 48,855 | -0.17(-1.41%) |
Oct 08, 2012 | 11.93 | 11.97 | 11.89 | 11.92 | 64,677 | -0.20(-1.66%) |
Oct 05, 2012 | 12.08 | 12.14 | 12.04 | 12.13 | 119,331 | +0.17(+1.40%) |
Oct 04, 2012 | 11.93 | 11.96 | 11.86 | 11.96 | 14,449 | +0.21(+1.76%) |
Oct 03, 2012 | 11.86 | 11.86 | 11.75 | 11.75 | 19,768 | -0.07(-0.56%) |
Oct 02, 2012 | 11.94 | 11.94 | 11.76 | 11.82 | 11,280 | +0.05(+0.46%) |
Oct 01, 2012 | 11.76 | 11.88 | 11.76 | 11.76 | 2,906 | +0.19(+1.68%) |
Sep 28, 2012 | 11.75 | 11.75 | 11.57 | 11.57 | 18,090 | -0.29(-2.43%) |
Sep 27, 2012 | 11.73 | 11.90 | 11.66 | 11.86 | 73,132 | +0.22(+1.90%) |
Sep 26, 2012 | 11.66 | 11.74 | 11.60 | 11.64 | 140,352 | -0.29(-2.43%) |
Sep 25, 2012 | 12.10 | 12.16 | 11.92 | 11.93 | 75,696 | -0.15(-1.27%) |
Sep 24, 2012 | 11.99 | 12.08 | 11.93 | 12.08 | 18,640 | -0.07(-0.61%) |
Sep 21, 2012 | 12.19 | 12.23 | 12.15 | 12.15 | 42,859 | +0.13(+1.12%) |
Sep 20, 2012 | 11.96 | 12.04 | 11.89 | 12.02 | 66,291 | -0.20(-1.65%) |
Sep 19, 2012 | 12.17 | 12.24 | 12.08 | 12.22 | 47,227 | +0.07(+0.61%) |
Sep 18, 2012 | 12.21 | 12.22 | 12.10 | 12.15 | 232,351 | -0.25(-2.00%) |
Sep 17, 2012 | 12.49 | 12.58 | 12.39 | 12.39 | 82,464 | -0.05(-0.38%) |
Sep 14, 2012 | 12.49 | 12.59 | 12.41 | 12.44 | 175,280 | +0.19(+1.53%) |
Sep 13, 2012 | 11.97 | 12.30 | 11.88 | 12.25 | 161,414 | +0.17(+1.39%) |
Sep 12, 2012 | 12.13 | 12.16 | 12.05 | 12.08 | 130,966 | +0.17(+1.47%) |
Sep 11, 2012 | 11.82 | 11.97 | 11.72 | 11.91 | 194,025 | +0.24(+2.06%) |
Sep 10, 2012 | 11.76 | 11.78 | 11.60 | 11.67 | 155,836 | -0.12(-1.01%) |
Sep 07, 2012 | 11.57 | 11.79 | 11.57 | 11.79 | 135,565 | +0.39(+3.41%) |
Sep 06, 2012 | 11.10 | 11.40 | 11.10 | 11.40 | 79,620 | +0.48(+4.42%) |
Sep 05, 2012 | 10.99 | 10.99 | 10.90 | 10.92 | 1,758 | +0.03(+0.31%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.83 | 10.88 | 38,104 | -0.07(-0.61%) |
Aug 31, 2012 | 10.90 | 10.97 | 10.90 | 10.95 | 10,508 | +0.20(+1.86%) |
Aug 30, 2012 | 10.80 | 10.80 | 10.64 | 10.75 | 16,296 | -0.06(-0.55%) |
Aug 29, 2012 | 10.90 | 10.90 | 10.81 | 10.81 | 12,576 | -0.11(-1.02%) |
Aug 27, 2012 | 10.92 | 10.92 | 10.90 | 10.92 | 5,901 | +0.07(+0.66%) |
Aug 24, 2012 | 10.82 | 10.89 | 10.74 | 10.85 | 8,324 | -0.03(-0.28%) |
Aug 23, 2012 | 10.91 | 10.92 | 10.87 | 10.88 | 4,657 | -0.14(-1.27%) |
Aug 22, 2012 | 11.01 | 11.02 | 10.92 | 11.02 | 12,369 | +0.06(+0.52%) |
Aug 21, 2012 | 10.98 | 11.09 | 10.96 | 10.96 | 27,510 | +0.10(+0.93%) |
Aug 20, 2012 | 10.88 | 10.88 | 10.75 | 10.86 | 11,634 | -0.11(-0.98%) |
Aug 17, 2012 | 10.90 | 10.97 | 10.85 | 10.97 | 21,594 | +0.15(+1.42%) |
Aug 16, 2012 | 10.69 | 10.85 | 10.67 | 10.82 | 21,001 | +0.22(+2.03%) |
Aug 15, 2012 | 10.66 | 10.66 | 10.60 | 10.60 | 21,750 | -0.01(-0.06%) |
Aug 14, 2012 | 10.68 | 10.68 | 10.58 | 10.61 | 4,651 | +0.03(+0.25%) |
Aug 13, 2012 | 10.55 | 10.59 | 10.50 | 10.58 | 5,812 | +0.07(+0.64%) |
Aug 10, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 1,159 | -0.03(-0.25%) |
Aug 09, 2012 | 10.57 | 10.59 | 10.50 | 10.54 | 28,411 | -0.04(-0.38%) |
Aug 08, 2012 | 10.47 | 10.58 | 10.47 | 10.58 | 7,925 | +0.02(+0.22%) |
Aug 07, 2012 | 10.50 | 10.58 | 10.46 | 10.56 | 11,533 | +0.05(+0.49%) |
Aug 06, 2012 | 10.53 | 10.56 | 10.45 | 10.51 | 8,262 | +0.16(+1.56%) |
Aug 03, 2012 | 10.13 | 10.45 | 10.13 | 10.35 | 34,267 | +0.60(+6.20%) |
Aug 02, 2012 | 9.884 | 9.931 | 9.662 | 9.743 | 49,743 | -0.32(-3.20%) |
Aug 01, 2012 | 10.19 | 10.23 | 9.998 | 10.07 | 9,199 | -0.03(-0.33%) |
Jul 31, 2012 | 10.14 | 10.14 | 10.01 | 10.10 | 9,500 | -0.13(-1.24%) |
Jul 30, 2012 | 10.15 | 10.23 | 10.15 | 10.23 | 8,882 | +0.08(+0.79%) |
Jul 27, 2012 | 9.897 | 10.22 | 9.864 | 10.15 | 123,838 | +0.41(+4.20%) |
Jul 26, 2012 | 9.730 | 9.830 | 9.709 | 9.736 | 61,796 | +0.44(+4.79%) |
Jul 25, 2012 | 9.300 | 9.394 | 9.280 | 9.291 | 12,807 | +0.11(+1.25%) |
Jul 24, 2012 | 9.387 | 9.387 | 9.072 | 9.177 | 86,102 | -0.21(-2.25%) |
Jul 23, 2012 | 9.361 | 9.468 | 9.247 | 9.387 | 45,840 | -0.36(-3.65%) |
Jul 20, 2012 | 9.837 | 9.837 | 9.696 | 9.743 | 29,156 | -0.38(-3.77%) |
Jul 19, 2012 | 9.978 | 10.12 | 9.978 | 10.12 | 3,478 | +0.11(+1.05%) |
Jul 18, 2012 | 9.897 | 10.03 | 9.897 | 10.02 | 5,430 | +0.04(+0.35%) |
Jul 17, 2012 | 10.03 | 10.03 | 9.803 | 9.985 | 3,092 | -0.01(-0.07%) |
Jul 16, 2012 | 9.904 | 9.991 | 9.904 | 9.991 | 4,496 | +0.03(+0.34%) |
Jul 13, 2012 | 9.797 | 9.998 | 9.797 | 9.958 | 7,824 | +0.08(+0.82%) |
Jul 12, 2012 | 9.837 | 9.877 | 9.777 | 9.877 | 15,403 | -0.10(-1.01%) |
Jul 11, 2012 | 10.01 | 10.04 | 9.925 | 9.978 | 8,888 | +0.08(+0.81%) |
Jul 10, 2012 | 10.09 | 10.09 | 9.897 | 9.897 | 18,643 | -0.01(-0.14%) |
Jul 09, 2012 | 9.924 | 9.931 | 9.850 | 9.911 | 5,470 | +0.01(+0.14%) |
Jul 06, 2012 | 10.03 | 10.03 | 9.864 | 9.897 | 90,467 | -0.29(-2.83%) |
Jul 05, 2012 | 10.30 | 10.30 | 10.06 | 10.19 | 27,636 | -0.30(-2.86%) |
Jul 03, 2012 | 10.49 | 10.52 | 10.43 | 10.49 | 10,678 | +0.09(+0.88%) |
Jul 02, 2012 | 10.37 | 10.43 | 10.29 | 10.39 | 24,674 | +0.06(+0.59%) |
Jun 29, 2012 | 10.29 | 10.57 | 10.21 | 10.33 | 37,470 | +0.52(+5.26%) |
Jun 28, 2012 | 9.803 | 9.824 | 9.595 | 9.817 | 26,615 | -0.15(-1.48%) |
Jun 27, 2012 | 9.790 | 9.964 | 9.790 | 9.964 | 21,442 | +0.21(+2.20%) |
Jun 26, 2012 | 9.797 | 9.825 | 9.709 | 9.750 | 7,323 | -0.04(-0.41%) |
Jun 25, 2012 | 9.904 | 9.904 | 9.716 | 9.790 | 14,847 | -0.26(-2.54%) |
Jun 22, 2012 | 10.21 | 10.21 | 10.03 | 10.04 | 17,347 | +0.05(+0.47%) |
Jun 21, 2012 | 10.30 | 10.35 | 9.979 | 9.998 | 16,446 | -0.48(-4.55%) |
Jun 20, 2012 | 10.47 | 10.62 | 10.44 | 10.47 | 80,640 | +0.16(+1.56%) |
Jun 19, 2012 | 10.18 | 10.47 | 10.18 | 10.31 | 71,278 | +0.24(+2.40%) |
Jun 18, 2012 | 10.12 | 10.17 | 10.04 | 10.07 | 22,682 | -0.23(-2.21%) |
Jun 15, 2012 | 10.21 | 10.32 | 10.18 | 10.30 | 40,291 | +0.29(+2.88%) |
Jun 14, 2012 | 9.971 | 10.09 | 9.958 | 10.01 | 31,259 | +0.10(+1.02%) |
Jun 13, 2012 | 9.931 | 10.02 | 9.893 | 9.911 | 60,623 | -0.03(-0.27%) |
Jun 12, 2012 | 9.817 | 9.944 | 9.756 | 9.938 | 35,820 | +0.17(+1.72%) |
Jun 11, 2012 | 10.20 | 10.20 | 9.770 | 9.770 | 75,605 | -0.20(-2.02%) |
Jun 08, 2012 | 9.904 | 9.991 | 9.716 | 9.971 | 142,359 | -0.07(-0.73%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.999 | 10.04 | 34,364 | +0.09(+0.94%) |
Jun 06, 2012 | 9.689 | 9.958 | 9.689 | 9.951 | 79,811 | +0.49(+5.18%) |
Jun 05, 2012 | 9.441 | 9.515 | 9.441 | 9.461 | 210,530 | +0.00(+0.00%) |
Jun 04, 2012 | 9.381 | 9.461 | 9.334 | 9.461 | 124,504 | +0.19(+2.03%) |
Jun 01, 2012 | 9.273 | 9.307 | 9.213 | 9.273 | 69,984 | -0.16(-1.71%) |
May 31, 2012 | 9.387 | 9.457 | 9.273 | 9.434 | 105,040 | +0.01(+0.11%) |
May 30, 2012 | 9.555 | 9.555 | 9.394 | 9.424 | 28,835 | -0.24(-2.53%) |
May 29, 2012 | 9.662 | 9.736 | 9.569 | 9.669 | 53,162 | -0.01(-0.07%) |
May 25, 2012 | 9.696 | 9.750 | 9.662 | 9.676 | 10,993 | -0.05(-0.55%) |
May 24, 2012 | 9.730 | 9.844 | 9.689 | 9.730 | 11,409 | -0.09(-0.89%) |
May 23, 2012 | 9.891 | 9.891 | 9.616 | 9.817 | 114,504 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.14 | 9.899 | 9.911 | 155,009 | -0.01(-0.07%) |
May 21, 2012 | 9.689 | 9.918 | 9.683 | 9.918 | 295,692 | +0.32(+3.29%) |
May 18, 2012 | 9.669 | 9.709 | 9.602 | 9.602 | 27,020 | -0.09(-0.90%) |
May 17, 2012 | 9.864 | 9.864 | 9.656 | 9.689 | 18,582 | -0.20(-2.04%) |
May 16, 2012 | 9.964 | 9.991 | 9.885 | 9.891 | 18,721 | -0.05(-0.47%) |
May 15, 2012 | 10.15 | 10.15 | 9.931 | 9.938 | 66,169 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.29 | 10.17 | 10.20 | 56,387 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,160 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,973 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.743 | 10.46 | 56,571 | -0.22(-2.07%) |
May 08, 2012 | 10.83 | 10.83 | 10.57 | 10.68 | 49,907 | -0.25(-2.25%) |
May 07, 2012 | 10.76 | 10.94 | 10.76 | 10.93 | 9,049 | +0.11(+1.03%) |
May 04, 2012 | 10.83 | 10.86 | 10.74 | 10.82 | 18,561 | -0.04(-0.37%) |
May 03, 2012 | 11.06 | 11.06 | 10.82 | 10.86 | 7,211 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.94 | 11.02 | 21,493 | -0.25(-2.18%) |
May 01, 2012 | 11.23 | 11.33 | 11.17 | 11.27 | 19,010 | +0.16(+1.45%) |
Apr 30, 2012 | 11.15 | 11.17 | 11.09 | 11.11 | 25,521 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.30 | 38,312 | +0.19(+1.69%) |
Apr 26, 2012 | 11.06 | 11.11 | 11.06 | 11.11 | 5,067 | -0.03(-0.30%) |
Apr 25, 2012 | 11.27 | 11.27 | 11.10 | 11.15 | 27,123 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,707 | +0.16(+1.50%) |
Apr 23, 2012 | 10.74 | 10.78 | 10.64 | 10.75 | 41,419 | -0.29(-2.61%) |
Apr 20, 2012 | 11.04 | 11.11 | 11.03 | 11.04 | 12,716 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.04 | 10.80 | 10.91 | 110,475 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.12 | 11.03 | 11.08 | 17,221 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.23 | 54,430 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.77 | 10.88 | 100,614 | +0.00(+0.00%) |
Apr 13, 2012 | 11.17 | 11.17 | 10.86 | 10.88 | 18,785 | -0.45(-3.97%) |
Apr 12, 2012 | 11.11 | 11.33 | 11.11 | 11.33 | 37,004 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.14 | 11.00 | 11.02 | 71,571 | +0.28(+2.62%) |
Apr 10, 2012 | 11.02 | 11.04 | 10.74 | 10.74 | 96,446 | -0.38(-3.38%) |
Apr 09, 2012 | 11.02 | 11.20 | 11.02 | 11.11 | 88,371 | -0.10(-0.90%) |
Apr 05, 2012 | 11.25 | 11.27 | 11.13 | 11.21 | 43,902 | -0.15(-1.36%) |
Apr 04, 2012 | 11.41 | 11.46 | 11.33 | 11.37 | 172,375 | -0.27(-2.31%) |
Apr 03, 2012 | 11.98 | 11.98 | 11.61 | 11.64 | 16,615 | -0.39(-3.24%) |
Apr 02, 2012 | 11.85 | 12.07 | 11.80 | 12.02 | 10,260 | +0.09(+0.79%) |
Mar 30, 2012 | 11.90 | 11.97 | 11.85 | 11.93 | 17,104 | +0.12(+1.02%) |
Mar 29, 2012 | 11.81 | 11.92 | 11.71 | 11.81 | 45,868 | -0.25(-2.06%) |
Mar 28, 2012 | 12.10 | 12.13 | 12.04 | 12.06 | 140,204 | -0.21(-1.70%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.27 | 12.27 | 35,759 | -0.11(-0.92%) |
Mar 26, 2012 | 12.39 | 12.39 | 12.30 | 12.38 | 14,381 | +0.17(+1.43%) |
Mar 23, 2012 | 12.07 | 12.21 | 12.03 | 12.21 | 13,178 | +0.09(+0.72%) |
Mar 22, 2012 | 12.15 | 12.17 | 12.01 | 12.12 | 24,776 | -0.21(-1.69%) |
Mar 21, 2012 | 12.39 | 12.43 | 12.29 | 12.33 | 60,559 | -0.23(-1.82%) |
Mar 20, 2012 | 12.54 | 12.57 | 12.48 | 12.55 | 44,099 | -0.17(-1.32%) |
Mar 19, 2012 | 12.63 | 12.77 | 12.48 | 12.72 | 68,285 | +0.07(+0.53%) |
Mar 16, 2012 | 12.54 | 12.68 | 12.54 | 12.66 | 65,009 | +0.24(+1.95%) |
Mar 15, 2012 | 12.26 | 12.45 | 12.24 | 12.41 | 87,312 | +0.12(+0.98%) |
Mar 14, 2012 | 12.21 | 12.43 | 12.21 | 12.29 | 78,205 | +0.17(+1.38%) |
Mar 13, 2012 | 12.02 | 12.15 | 11.94 | 12.13 | 12,475 | +0.34(+2.90%) |
Mar 12, 2012 | 11.93 | 11.93 | 11.72 | 11.78 | 46,916 | -0.07(-0.62%) |
Mar 09, 2012 | 11.96 | 11.96 | 11.78 | 11.86 | 80,471 | -0.13(-1.12%) |
Mar 08, 2012 | 12.00 | 12.08 | 11.92 | 11.99 | 18,637 | +0.34(+2.94%) |
Mar 07, 2012 | 11.57 | 11.68 | 11.55 | 11.65 | 49,562 | +0.20(+1.76%) |
Mar 06, 2012 | 11.75 | 11.75 | 11.41 | 11.45 | 194,108 | -0.65(-5.38%) |
Mar 05, 2012 | 12.21 | 12.21 | 12.06 | 12.10 | 33,454 | -0.15(-1.21%) |
Mar 02, 2012 | 12.21 | 12.31 | 12.20 | 12.25 | 48,525 | -0.09(-0.76%) |