Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.517 | 9.628 | 9.352 | 9.406 | 17,561 | -0.21(-2.20%) |
Jan 30, 2013 | 9.602 | 9.617 | 9.466 | 9.617 | 9,493 | +0.13(+1.42%) |
Jan 29, 2013 | 9.459 | 9.600 | 9.440 | 9.482 | 13,896 | +0.04(+0.43%) |
Jan 28, 2013 | 9.576 | 9.653 | 9.423 | 9.442 | 28,203 | +0.02(+0.20%) |
Jan 25, 2013 | 9.423 | 9.423 | 9.312 | 9.423 | 8,954 | +0.14(+1.51%) |
Jan 24, 2013 | 9.212 | 9.576 | 9.105 | 9.283 | 24,934 | +0.14(+1.52%) |
Jan 23, 2013 | 9.120 | 9.373 | 9.120 | 9.143 | 11,494 | +0.02(+0.17%) |
Jan 22, 2013 | 9.067 | 9.193 | 9.001 | 9.128 | 20,830 | +0.18(+2.01%) |
Jan 18, 2013 | 8.810 | 9.034 | 8.810 | 8.948 | 4,949 | +0.18(+2.01%) |
Jan 17, 2013 | 8.599 | 8.772 | 8.557 | 8.772 | 15,222 | +0.25(+2.91%) |
Jan 16, 2013 | 8.358 | 8.618 | 8.358 | 8.523 | 10,390 | +0.22(+2.68%) |
Jan 15, 2013 | 8.363 | 8.423 | 8.301 | 8.301 | 9,842 | -0.00(-0.02%) |
Jan 14, 2013 | 8.369 | 8.373 | 8.289 | 8.302 | 8,231 | +0.07(+0.86%) |
Jan 11, 2013 | 8.239 | 8.385 | 8.232 | 8.232 | 10,808 | -0.01(-0.12%) |
Jan 10, 2013 | 8.197 | 8.311 | 8.140 | 8.241 | 7,871 | -0.00(-0.03%) |
Jan 09, 2013 | 8.163 | 8.297 | 8.117 | 8.244 | 10,753 | +0.21(+2.58%) |
Jan 08, 2013 | 8.128 | 8.368 | 7.787 | 8.036 | 17,943 | -0.13(-1.59%) |
Jan 07, 2013 | 7.967 | 8.258 | 7.967 | 8.166 | 18,149 | +0.20(+2.50%) |
Jan 04, 2013 | 7.764 | 8.044 | 7.764 | 7.967 | 31,226 | +0.29(+3.84%) |
Jan 03, 2013 | 7.450 | 7.757 | 7.450 | 7.672 | 20,313 | +0.13(+1.73%) |
Jan 02, 2013 | 7.366 | 7.546 | 7.354 | 7.542 | 30,244 | +0.15(+1.97%) |
Dec 31, 2012 | 7.186 | 7.408 | 7.182 | 7.397 | 55,129 | +0.00(+0.05%) |
Dec 28, 2012 | 7.561 | 7.661 | 7.393 | 7.393 | 73,584 | -0.24(-3.17%) |
Dec 27, 2012 | 7.776 | 7.984 | 7.603 | 7.635 | 46,577 | -0.16(-2.08%) |
Dec 26, 2012 | 7.724 | 7.854 | 7.724 | 7.797 | 16,341 | +0.03(+0.40%) |
Dec 24, 2012 | 7.804 | 7.804 | 7.686 | 7.766 | 10,485 | +0.04(+0.54%) |
Dec 21, 2012 | 7.618 | 7.793 | 7.618 | 7.724 | 15,492 | +0.06(+0.83%) |
Dec 20, 2012 | 7.705 | 7.804 | 7.610 | 7.661 | 9,127 | -0.06(-0.83%) |
Dec 19, 2012 | 7.877 | 7.888 | 7.686 | 7.724 | 14,414 | -0.15(-1.93%) |
Dec 18, 2012 | 7.839 | 7.991 | 7.839 | 7.877 | 34,351 | -0.06(-0.72%) |
Dec 17, 2012 | 7.800 | 7.934 | 7.747 | 7.934 | 48,886 | +0.13(+1.71%) |
Dec 14, 2012 | 7.839 | 7.975 | 7.747 | 7.800 | 48,773 | -0.12(-1.54%) |
Dec 13, 2012 | 7.854 | 7.922 | 7.800 | 7.922 | 18,790 | -0.01(-0.10%) |
Dec 12, 2012 | 7.930 | 7.949 | 7.770 | 7.930 | 43,491 | -0.08(-1.00%) |
Dec 11, 2012 | 7.842 | 8.078 | 7.842 | 8.010 | 10,748 | +0.17(+2.18%) |
Dec 10, 2012 | 7.842 | 8.029 | 7.804 | 7.839 | 34,372 | -0.06(-0.76%) |
Dec 07, 2012 | 7.972 | 8.015 | 7.808 | 7.899 | 17,589 | -0.04(-0.49%) |
Dec 06, 2012 | 8.006 | 8.006 | 7.800 | 7.937 | 36,256 | -0.08(-1.00%) |
Dec 05, 2012 | 8.082 | 8.154 | 8.002 | 8.017 | 10,803 | -0.06(-0.80%) |
Dec 04, 2012 | 8.158 | 8.222 | 8.002 | 8.082 | 15,531 | -0.23(-2.79%) |
Nov 30, 2012 | 8.360 | 8.364 | 8.162 | 8.314 | 10,462 | +0.00(+0.00%) |
Nov 29, 2012 | 8.352 | 8.352 | 8.158 | 8.314 | 16,717 | +0.10(+1.20%) |
Nov 28, 2012 | 8.352 | 8.440 | 8.215 | 8.215 | 18,501 | -0.32(-3.80%) |
Nov 27, 2012 | 8.615 | 8.826 | 8.385 | 8.540 | 25,241 | -0.15(-1.74%) |
Nov 26, 2012 | 8.536 | 8.860 | 8.373 | 8.691 | 11,596 | -0.02(-0.22%) |
Nov 23, 2012 | 8.738 | 8.879 | 8.559 | 8.710 | 12,173 | +0.29(+3.40%) |
Nov 21, 2012 | 8.468 | 8.687 | 8.423 | 8.423 | 9,659 | +0.05(+0.64%) |
Nov 20, 2012 | 8.313 | 8.490 | 8.262 | 8.370 | 5,576 | -0.02(-0.27%) |
Nov 19, 2012 | 8.162 | 8.453 | 8.162 | 8.392 | 28,557 | +0.15(+1.88%) |
Nov 16, 2012 | 8.241 | 8.256 | 8.030 | 8.237 | 30,894 | -0.10(-1.19%) |
Nov 15, 2012 | 8.313 | 8.497 | 8.313 | 8.336 | 12,099 | -0.11(-1.29%) |
Nov 14, 2012 | 8.419 | 8.623 | 8.351 | 8.445 | 29,555 | +0.04(+0.50%) |
Nov 13, 2012 | 7.935 | 8.404 | 7.935 | 8.403 | 29,574 | +0.46(+5.83%) |
Nov 12, 2012 | 9.107 | 9.107 | 7.727 | 7.940 | 46,765 | -1.17(-12.81%) |
Nov 09, 2012 | 9.069 | 9.224 | 8.933 | 9.106 | 22,632 | +0.15(+1.64%) |
Nov 08, 2012 | 9.673 | 9.844 | 8.861 | 8.959 | 75,672 | -0.73(-7.53%) |
Nov 07, 2012 | 9.832 | 9.962 | 9.688 | 9.688 | 16,627 | -0.29(-2.88%) |
Nov 06, 2012 | 9.885 | 9.976 | 9.824 | 9.976 | 6,841 | +0.08(+0.80%) |
Nov 05, 2012 | 9.775 | 10.01 | 9.775 | 9.896 | 5,480 | +0.20(+2.11%) |
Nov 02, 2012 | 9.711 | 10.18 | 9.692 | 9.692 | 23,595 | -0.02(-0.18%) |
Nov 01, 2012 | 9.851 | 10.08 | 9.636 | 9.709 | 9,828 | -0.06(-0.60%) |
Oct 31, 2012 | 10.19 | 10.19 | 9.337 | 9.768 | 49,914 | +0.08(+0.79%) |
Oct 26, 2012 | 9.481 | 9.691 | 9.691 | 9.691 | 3,727 | +0.13(+1.31%) |
Oct 25, 2012 | 9.744 | 9.744 | 9.447 | 9.565 | 14,695 | -0.08(-0.88%) |
Oct 24, 2012 | 10.13 | 10.13 | 9.579 | 9.650 | 20,808 | -0.44(-4.39%) |
Oct 23, 2012 | 10.13 | 10.14 | 9.992 | 10.09 | 7,158 | -0.09(-0.85%) |
Oct 19, 2012 | 10.29 | 10.29 | 10.17 | 10.18 | 15,520 | -0.13(-1.27%) |
Oct 18, 2012 | 10.14 | 10.31 | 10.14 | 10.31 | 14,703 | +0.17(+1.67%) |
Oct 17, 2012 | 10.06 | 10.17 | 10.05 | 10.14 | 7,015 | +0.10(+0.97%) |
Oct 16, 2012 | 9.928 | 10.10 | 9.928 | 10.04 | 4,674 | +0.12(+1.25%) |
Oct 15, 2012 | 10.10 | 10.10 | 9.920 | 9.920 | 18,521 | -0.18(-1.79%) |
Oct 12, 2012 | 10.03 | 10.10 | 10.03 | 10.10 | 9,054 | +0.07(+0.71%) |
Oct 11, 2012 | 10.02 | 10.14 | 10.02 | 10.03 | 11,101 | -0.04(-0.37%) |
Oct 10, 2012 | 9.766 | 10.07 | 9.744 | 10.07 | 8,745 | +0.31(+3.20%) |
Oct 09, 2012 | 9.650 | 9.754 | 9.548 | 9.754 | 15,600 | -0.00(-0.05%) |
Oct 08, 2012 | 9.530 | 9.762 | 9.530 | 9.759 | 1,914 | +0.22(+2.28%) |
Oct 05, 2012 | 9.567 | 9.567 | 9.526 | 9.541 | 5,790 | -0.10(-1.05%) |
Oct 04, 2012 | 9.732 | 9.732 | 9.526 | 9.642 | 20,981 | -0.09(-0.93%) |
Oct 03, 2012 | 9.612 | 9.732 | 9.612 | 9.732 | 7,643 | +0.17(+1.81%) |
Oct 02, 2012 | 9.612 | 9.616 | 9.469 | 9.559 | 6,096 | +0.04(+0.43%) |
Oct 01, 2012 | 9.605 | 9.605 | 9.447 | 9.518 | 8,665 | +0.05(+0.51%) |
Sep 28, 2012 | 9.387 | 9.578 | 9.359 | 9.469 | 14,911 | +0.13(+1.38%) |
Sep 27, 2012 | 9.244 | 9.364 | 9.244 | 9.340 | 6,679 | +0.04(+0.43%) |
Sep 26, 2012 | 9.330 | 9.330 | 9.079 | 9.300 | 8,505 | -0.03(-0.32%) |
Sep 25, 2012 | 9.330 | 9.334 | 9.166 | 9.330 | 14,562 | +0.13(+1.42%) |
Sep 24, 2012 | 9.255 | 9.278 | 9.147 | 9.199 | 18,730 | +0.21(+2.33%) |
Sep 21, 2012 | 9.086 | 9.237 | 8.990 | 8.990 | 16,102 | +0.02(+0.21%) |
Sep 20, 2012 | 8.990 | 9.236 | 8.968 | 8.972 | 19,279 | -0.02(-0.21%) |
Sep 19, 2012 | 8.867 | 8.994 | 8.812 | 8.990 | 4,119 | +0.12(+1.39%) |
Sep 18, 2012 | 8.863 | 8.867 | 8.781 | 8.867 | 13,346 | +0.00(+0.05%) |
Sep 17, 2012 | 8.886 | 8.956 | 8.807 | 8.863 | 21,692 | -0.00(-0.05%) |
Sep 14, 2012 | 8.934 | 8.934 | 8.815 | 8.867 | 7,486 | +0.01(+0.07%) |
Sep 13, 2012 | 8.908 | 8.957 | 8.811 | 8.861 | 7,470 | -0.10(-1.11%) |
Sep 12, 2012 | 8.960 | 8.998 | 8.819 | 8.960 | 15,639 | +0.11(+1.22%) |
Sep 11, 2012 | 8.919 | 8.998 | 8.822 | 8.852 | 8,115 | -0.05(-0.55%) |
Sep 10, 2012 | 8.998 | 8.998 | 8.816 | 8.901 | 14,417 | -0.13(-1.41%) |
Sep 07, 2012 | 8.718 | 9.064 | 8.718 | 9.028 | 18,325 | +0.31(+3.55%) |
Sep 06, 2012 | 8.841 | 9.114 | 8.591 | 8.718 | 37,120 | +0.16(+1.84%) |
Sep 05, 2012 | 9.241 | 9.520 | 8.561 | 8.561 | 58,574 | -0.92(-9.72%) |
Sep 04, 2012 | 9.521 | 9.704 | 9.457 | 9.483 | 48,591 | -0.04(-0.39%) |
Aug 31, 2012 | 9.517 | 9.782 | 9.479 | 9.521 | 17,088 | -0.21(-2.19%) |
Aug 30, 2012 | 9.759 | 9.875 | 9.621 | 9.733 | 18,416 | -0.07(-0.69%) |
Aug 29, 2012 | 9.883 | 10.18 | 9.801 | 9.801 | 22,804 | -0.13(-1.27%) |
Aug 27, 2012 | 10.19 | 10.22 | 9.748 | 9.926 | 40,095 | -0.26(-2.59%) |
Aug 24, 2012 | 10.16 | 10.41 | 10.15 | 10.19 | 8,916 | -0.22(-2.11%) |
Aug 23, 2012 | 10.57 | 10.58 | 10.32 | 10.41 | 4,350 | -0.00(-0.01%) |
Aug 22, 2012 | 10.41 | 10.41 | 10.15 | 10.41 | 14,933 | -0.01(-0.09%) |
Aug 21, 2012 | 10.60 | 10.60 | 10.41 | 10.42 | 14,054 | -0.10(-0.97%) |
Aug 20, 2012 | 10.42 | 10.55 | 10.29 | 10.52 | 25,963 | +0.10(+1.00%) |
Aug 17, 2012 | 10.57 | 10.64 | 10.42 | 10.42 | 7,759 | -0.09(-0.81%) |
Aug 16, 2012 | 10.38 | 10.50 | 10.38 | 10.50 | 4,280 | +0.22(+2.10%) |
Aug 15, 2012 | 10.13 | 10.29 | 10.09 | 10.29 | 22,164 | +0.16(+1.62%) |
Aug 14, 2012 | 10.55 | 10.55 | 9.962 | 10.12 | 22,190 | -0.43(-4.09%) |
Aug 13, 2012 | 10.38 | 10.55 | 10.36 | 10.55 | 3,495 | +0.05(+0.46%) |
Aug 10, 2012 | 10.34 | 10.51 | 10.34 | 10.51 | 1,118 | +0.01(+0.11%) |
Aug 09, 2012 | 10.28 | 10.58 | 10.28 | 10.50 | 7,673 | +0.20(+1.95%) |
Aug 08, 2012 | 10.57 | 10.57 | 10.25 | 10.29 | 11,494 | -0.40(-3.72%) |
Aug 07, 2012 | 10.60 | 10.69 | 10.60 | 10.69 | 2,341 | -0.04(-0.38%) |
Aug 06, 2012 | 10.76 | 10.76 | 10.60 | 10.73 | 6,192 | -0.04(-0.35%) |
Aug 03, 2012 | 10.77 | 10.86 | 10.58 | 10.77 | 8,714 | -0.15(-1.40%) |
Aug 02, 2012 | 11.29 | 11.29 | 10.65 | 10.92 | 9,217 | -0.40(-3.55%) |
Aug 01, 2012 | 11.32 | 11.47 | 11.16 | 11.32 | 18,157 | +0.06(+0.50%) |
Jul 31, 2012 | 11.90 | 11.90 | 11.27 | 11.27 | 15,269 | -0.28(-2.42%) |
Jul 30, 2012 | 11.45 | 11.70 | 11.32 | 11.55 | 13,750 | +0.27(+2.38%) |
Jul 27, 2012 | 11.64 | 11.64 | 11.27 | 11.28 | 5,746 | +0.00(+0.01%) |
Jul 26, 2012 | 11.46 | 11.46 | 11.23 | 11.28 | 3,838 | -0.06(-0.51%) |
Jul 25, 2012 | 11.50 | 11.50 | 10.83 | 11.34 | 32,199 | -0.30(-2.55%) |
Jul 24, 2012 | 11.48 | 11.86 | 11.48 | 11.63 | 6,882 | +0.24(+2.08%) |
Jul 23, 2012 | 11.27 | 11.40 | 11.09 | 11.40 | 10,699 | +0.13(+1.18%) |
Jul 20, 2012 | 11.26 | 11.43 | 11.26 | 11.26 | 2,766 | -0.03(-0.26%) |
Jul 19, 2012 | 11.23 | 11.41 | 11.23 | 11.29 | 1,168 | -0.22(-1.91%) |
Jul 18, 2012 | 11.39 | 11.51 | 11.39 | 11.51 | 1,079 | +0.07(+0.58%) |
Jul 17, 2012 | 11.16 | 11.44 | 11.16 | 11.44 | 7,851 | +0.29(+2.62%) |
Jul 16, 2012 | 11.15 | 11.31 | 11.15 | 11.15 | 5,889 | +0.03(+0.29%) |
Jul 13, 2012 | 11.01 | 11.20 | 10.83 | 11.12 | 9,705 | +0.00(+0.04%) |
Jul 12, 2012 | 11.15 | 11.24 | 11.12 | 11.12 | 12,691 | -0.07(-0.66%) |
Jul 11, 2012 | 11.20 | 11.38 | 11.19 | 11.19 | 5,298 | -0.24(-2.11%) |
Jul 10, 2012 | 11.30 | 11.63 | 11.30 | 11.43 | 10,750 | -0.06(-0.48%) |
Jul 09, 2012 | 11.40 | 11.49 | 11.30 | 11.49 | 11,595 | +0.27(+2.36%) |
Jul 06, 2012 | 11.04 | 11.23 | 11.04 | 11.22 | 11,824 | +0.20(+1.80%) |
Jul 05, 2012 | 10.97 | 11.14 | 10.74 | 11.02 | 11,344 | -0.09(-0.83%) |
Jul 03, 2012 | 11.11 | 11.12 | 11.11 | 11.12 | 539 | -0.07(-0.66%) |
Jul 02, 2012 | 12.64 | 12.64 | 10.17 | 11.19 | 70,011 | -1.50(-11.85%) |
Jun 29, 2012 | 13.08 | 13.15 | 11.82 | 12.69 | 11,109 | +0.02(+0.17%) |
Jun 28, 2012 | 12.33 | 12.67 | 11.86 | 12.67 | 7,700 | +0.33(+2.70%) |
Jun 27, 2012 | 11.69 | 12.34 | 11.69 | 12.34 | 9,962 | +0.55(+4.68%) |
Jun 26, 2012 | 11.60 | 11.79 | 11.37 | 11.79 | 15,461 | +0.22(+1.91%) |
Jun 25, 2012 | 11.31 | 11.73 | 11.31 | 11.57 | 15,407 | +0.35(+3.09%) |
Jun 22, 2012 | 11.23 | 11.51 | 10.48 | 11.22 | 18,755 | -0.09(-0.78%) |
Jun 21, 2012 | 10.65 | 11.36 | 10.65 | 11.31 | 40,705 | +0.66(+6.23%) |
Jun 20, 2012 | 10.24 | 10.64 | 10.16 | 10.64 | 18,472 | +0.41(+3.96%) |
Jun 19, 2012 | 9.853 | 10.24 | 9.853 | 10.24 | 18,318 | +0.31(+3.08%) |
Jun 18, 2012 | 9.930 | 10.13 | 9.669 | 9.934 | 15,089 | +0.02(+0.20%) |
Jun 15, 2012 | 9.540 | 9.914 | 9.510 | 9.914 | 10,048 | +0.36(+3.72%) |
Jun 14, 2012 | 9.628 | 9.628 | 9.558 | 9.558 | 14,487 | +0.03(+0.35%) |
Jun 13, 2012 | 9.617 | 9.650 | 9.503 | 9.525 | 3,814 | -0.20(-2.05%) |
Jun 12, 2012 | 9.488 | 9.821 | 9.488 | 9.724 | 14,840 | +0.15(+1.54%) |
Jun 11, 2012 | 9.853 | 9.853 | 9.484 | 9.576 | 25,129 | -0.33(-3.35%) |
Jun 08, 2012 | 9.827 | 9.982 | 9.599 | 9.908 | 9,434 | -0.06(-0.63%) |
Jun 07, 2012 | 10.20 | 10.28 | 9.829 | 9.971 | 13,075 | -0.34(-3.32%) |
Jun 06, 2012 | 10.12 | 10.31 | 10.03 | 10.31 | 5,894 | +0.17(+1.63%) |
Jun 05, 2012 | 9.643 | 10.15 | 9.584 | 10.15 | 24,220 | +0.64(+6.74%) |
Jun 04, 2012 | 9.669 | 9.720 | 9.208 | 9.506 | 11,973 | -0.20(-2.05%) |
Jun 01, 2012 | 9.941 | 9.945 | 9.473 | 9.705 | 11,658 | -0.41(-4.08%) |
May 31, 2012 | 10.15 | 10.22 | 9.945 | 10.12 | 14,625 | -0.19(-1.82%) |
May 30, 2012 | 10.72 | 10.72 | 10.13 | 10.31 | 16,618 | -0.55(-5.06%) |
May 29, 2012 | 10.93 | 11.01 | 10.70 | 10.85 | 14,717 | +0.05(+0.49%) |
May 25, 2012 | 10.95 | 10.95 | 10.75 | 10.80 | 5,527 | -0.26(-2.35%) |
May 24, 2012 | 11.18 | 11.19 | 11.01 | 11.06 | 8,666 | -0.14(-1.26%) |
May 23, 2012 | 11.19 | 11.21 | 10.83 | 11.20 | 11,934 | +0.01(+0.12%) |
May 22, 2012 | 11.28 | 11.28 | 11.08 | 11.19 | 8,394 | -0.18(-1.61%) |
May 21, 2012 | 11.15 | 11.39 | 11.01 | 11.37 | 20,568 | -0.18(-1.59%) |
May 18, 2012 | 11.72 | 11.80 | 11.51 | 11.56 | 5,995 | -0.04(-0.32%) |
May 17, 2012 | 11.74 | 11.81 | 11.51 | 11.59 | 6,527 | -0.22(-1.86%) |
May 16, 2012 | 11.71 | 11.92 | 11.46 | 11.81 | 4,232 | +0.07(+0.63%) |
May 15, 2012 | 11.92 | 11.92 | 11.73 | 11.74 | 6,333 | -0.18(-1.54%) |
May 14, 2012 | 12.35 | 12.35 | 11.92 | 11.92 | 6,347 | -0.42(-3.42%) |
May 11, 2012 | 12.46 | 12.46 | 12.29 | 12.35 | 2,572 | -0.31(-2.46%) |
May 10, 2012 | 12.47 | 13.19 | 12.46 | 12.66 | 5,966 | +0.26(+2.07%) |
May 09, 2012 | 12.36 | 12.42 | 12.36 | 12.40 | 10,798 | +0.11(+0.87%) |
May 08, 2012 | 12.65 | 12.65 | 12.29 | 12.30 | 4,750 | -0.38(-3.01%) |
May 07, 2012 | 12.74 | 12.92 | 12.50 | 12.68 | 6,554 | +0.00(+0.00%) |
May 04, 2012 | 12.78 | 12.91 | 12.68 | 12.68 | 9,285 | -0.02(-0.14%) |
May 03, 2012 | 12.33 | 12.84 | 12.22 | 12.70 | 23,888 | +0.29(+2.37%) |
May 02, 2012 | 11.85 | 12.53 | 11.85 | 12.40 | 20,964 | +0.39(+3.21%) |
May 01, 2012 | 11.66 | 12.02 | 11.66 | 12.02 | 28,775 | +0.54(+4.73%) |
Apr 30, 2012 | 11.23 | 11.73 | 11.23 | 11.47 | 22,495 | +0.01(+0.13%) |
Apr 27, 2012 | 11.39 | 11.50 | 11.19 | 11.46 | 8,263 | -0.04(-0.38%) |
Apr 26, 2012 | 11.21 | 11.56 | 11.16 | 11.50 | 21,672 | +0.10(+0.88%) |
Apr 25, 2012 | 10.93 | 11.44 | 10.76 | 11.40 | 35,152 | +0.57(+5.22%) |
Apr 24, 2012 | 11.52 | 11.60 | 10.69 | 10.84 | 57,318 | -0.64(-5.56%) |
Apr 23, 2012 | 12.09 | 12.11 | 11.40 | 11.48 | 68,806 | -0.74(-6.04%) |
Apr 20, 2012 | 12.04 | 12.23 | 12.02 | 12.21 | 24,722 | +0.17(+1.42%) |
Apr 19, 2012 | 12.41 | 12.41 | 11.90 | 12.04 | 50,173 | -0.44(-3.51%) |
Apr 18, 2012 | 13.23 | 13.23 | 12.33 | 12.48 | 104,883 | -1.07(-7.92%) |
Apr 17, 2012 | 13.50 | 13.73 | 13.50 | 13.55 | 14,048 | +0.05(+0.38%) |
Apr 16, 2012 | 13.78 | 14.02 | 13.50 | 13.50 | 14,557 | -0.28(-2.01%) |
Apr 13, 2012 | 13.82 | 13.99 | 13.78 | 13.78 | 5,851 | -0.23(-1.64%) |
Apr 12, 2012 | 13.87 | 14.08 | 13.80 | 14.01 | 8,942 | -0.07(-0.49%) |
Apr 11, 2012 | 14.27 | 14.41 | 14.03 | 14.08 | 5,489 | +0.02(+0.13%) |
Apr 10, 2012 | 14.30 | 14.30 | 14.06 | 14.06 | 13,954 | -0.25(-1.76%) |
Apr 09, 2012 | 14.19 | 14.33 | 14.12 | 14.31 | 9,800 | -0.18(-1.24%) |
Apr 05, 2012 | 14.02 | 14.49 | 13.88 | 14.49 | 6,966 | +0.52(+3.74%) |
Apr 04, 2012 | 13.87 | 14.08 | 13.87 | 13.97 | 8,281 | -0.05(-0.34%) |
Apr 03, 2012 | 13.96 | 14.16 | 13.94 | 14.02 | 13,118 | +0.06(+0.42%) |
Apr 02, 2012 | 14.19 | 14.23 | 13.89 | 13.96 | 34,730 | -0.28(-1.99%) |
Mar 30, 2012 | 14.19 | 14.40 | 14.13 | 14.24 | 5,804 | +0.08(+0.59%) |
Mar 29, 2012 | 14.33 | 14.34 | 14.15 | 14.16 | 7,615 | -0.21(-1.43%) |
Mar 28, 2012 | 14.43 | 14.52 | 14.33 | 14.36 | 10,213 | -0.10(-0.69%) |
Mar 27, 2012 | 15.08 | 15.08 | 14.39 | 14.46 | 23,014 | -0.76(-4.96%) |
Mar 26, 2012 | 15.23 | 15.26 | 15.08 | 15.22 | 4,719 | -0.04(-0.29%) |
Mar 23, 2012 | 15.53 | 15.53 | 15.26 | 15.26 | 5,916 | -0.16(-1.06%) |
Mar 22, 2012 | 15.58 | 15.60 | 15.43 | 15.43 | 3,844 | -0.09(-0.59%) |
Mar 21, 2012 | 15.43 | 15.52 | 15.26 | 15.52 | 1,571 | +0.09(+0.59%) |
Mar 20, 2012 | 15.36 | 15.62 | 15.36 | 15.43 | 9,513 | +0.06(+0.40%) |
Mar 19, 2012 | 15.21 | 15.36 | 14.97 | 15.36 | 9,373 | +0.19(+1.25%) |
Mar 16, 2012 | 15.29 | 15.53 | 15.09 | 15.17 | 4,284 | -0.19(-1.24%) |
Mar 15, 2012 | 15.47 | 15.53 | 15.34 | 15.36 | 4,361 | -0.17(-1.07%) |
Mar 14, 2012 | 15.41 | 15.63 | 15.41 | 15.53 | 3,029 | +0.05(+0.30%) |
Mar 13, 2012 | 15.67 | 15.71 | 15.41 | 15.48 | 7,017 | -0.18(-1.13%) |
Mar 12, 2012 | 15.35 | 15.81 | 15.35 | 15.66 | 8,071 | +0.13(+0.86%) |
Mar 09, 2012 | 15.47 | 15.53 | 15.29 | 15.53 | 3,316 | -0.10(-0.63%) |
Mar 08, 2012 | 15.63 | 15.63 | 15.58 | 15.63 | 2,476 | +0.14(+0.88%) |
Mar 07, 2012 | 14.98 | 15.68 | 14.81 | 15.49 | 25,691 | +0.59(+3.97%) |
Mar 06, 2012 | 15.52 | 15.52 | 14.74 | 14.90 | 19,775 | -0.80(-5.07%) |
Mar 05, 2012 | 15.70 | 15.70 | 15.31 | 15.69 | 5,633 | +0.07(+0.44%) |
Mar 02, 2012 | 15.50 | 15.63 | 15.50 | 15.63 | 1,907 | +0.00(+0.00%) |
Mar 01, 2012 | 15.61 | 15.71 | 15.35 | 15.63 | 6,043 | +0.02(+0.12%) |
Feb 29, 2012 | 15.59 | 15.81 | 15.41 | 15.61 | 14,912 | +0.05(+0.34%) |
Feb 28, 2012 | 15.55 | 15.81 | 15.30 | 15.55 | 10,933 | +0.07(+0.48%) |
Feb 27, 2012 | 15.64 | 15.64 | 15.48 | 15.48 | 6,021 | -0.11(-0.70%) |
Feb 24, 2012 | 15.38 | 15.59 | 15.38 | 15.59 | 12,695 | +0.15(+0.95%) |
Feb 23, 2012 | 15.40 | 15.50 | 15.18 | 15.44 | 8,362 | +0.03(+0.23%) |
Feb 22, 2012 | 15.27 | 15.41 | 15.27 | 15.41 | 6,552 | +0.00(+0.02%) |
Feb 21, 2012 | 15.40 | 15.41 | 15.20 | 15.41 | 15,769 | +0.23(+1.53%) |
Feb 17, 2012 | 15.12 | 15.34 | 15.12 | 15.17 | 7,699 | +0.07(+0.48%) |
Feb 16, 2012 | 15.09 | 15.20 | 14.91 | 15.10 | 10,477 | +0.12(+0.82%) |
Feb 15, 2012 | 15.05 | 15.05 | 14.82 | 14.98 | 11,373 | -0.12(-0.81%) |
Feb 14, 2012 | 15.08 | 15.10 | 14.87 | 15.10 | 15,703 | -0.09(-0.59%) |
Feb 13, 2012 | 15.12 | 15.32 | 15.10 | 15.19 | 3,041 | -0.07(-0.45%) |
Feb 10, 2012 | 15.29 | 15.29 | 15.05 | 15.26 | 4,298 | -0.19(-1.20%) |
Feb 09, 2012 | 15.41 | 15.46 | 15.10 | 15.45 | 15,791 | -0.02(-0.14%) |
Feb 08, 2012 | 15.51 | 15.54 | 15.19 | 15.47 | 7,879 | -0.05(-0.33%) |
Feb 07, 2012 | 15.28 | 15.55 | 15.28 | 15.52 | 9,399 | +0.03(+0.21%) |
Feb 06, 2012 | 15.28 | 15.59 | 14.83 | 15.48 | 11,282 | +0.07(+0.47%) |
Feb 03, 2012 | 15.46 | 15.56 | 15.24 | 15.41 | 6,657 | -0.05(-0.33%) |
Feb 02, 2012 | 15.55 | 15.55 | 14.50 | 15.46 | 15,152 | -0.09(-0.58%) |