Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.540 | 7.590 | 7.350 | 7.400 | 158,676 | -0.11(-1.46%) |
Mar 27, 2013 | 7.500 | 7.619 | 7.410 | 7.510 | 293,730 | -0.02(-0.27%) |
Mar 26, 2013 | 7.320 | 7.630 | 7.260 | 7.530 | 174,592 | +0.21(+2.87%) |
Mar 25, 2013 | 7.000 | 7.470 | 7.000 | 7.320 | 233,339 | +0.33(+4.72%) |
Mar 22, 2013 | 6.810 | 7.080 | 6.770 | 6.990 | 217,596 | +0.18(+2.64%) |
Mar 21, 2013 | 6.560 | 7.016 | 6.560 | 6.810 | 235,747 | +0.11(+1.64%) |
Mar 20, 2013 | 7.200 | 7.370 | 6.635 | 6.700 | 686,791 | -0.42(-5.90%) |
Mar 19, 2013 | 7.520 | 7.560 | 6.935 | 7.120 | 248,717 | -0.43(-5.70%) |
Mar 18, 2013 | 7.620 | 7.740 | 7.500 | 7.550 | 79,139 | -0.10(-1.31%) |
Mar 15, 2013 | 7.750 | 7.750 | 7.500 | 7.650 | 230,726 | -0.04(-0.52%) |
Mar 14, 2013 | 7.800 | 7.800 | 7.600 | 7.690 | 87,466 | -0.10(-1.28%) |
Mar 13, 2013 | 7.930 | 7.950 | 7.670 | 7.790 | 69,634 | -0.13(-1.64%) |
Mar 12, 2013 | 7.980 | 7.980 | 7.904 | 7.920 | 56,123 | -0.06(-0.75%) |
Mar 11, 2013 | 7.920 | 8.030 | 7.880 | 7.980 | 79,388 | +0.00(+0.00%) |
Mar 08, 2013 | 8.130 | 8.130 | 7.880 | 7.980 | 60,956 | -0.08(-0.99%) |
Mar 07, 2013 | 8.110 | 8.220 | 8.010 | 8.060 | 57,869 | -0.06(-0.74%) |
Mar 06, 2013 | 7.530 | 8.220 | 7.510 | 8.120 | 134,826 | +0.60(+7.98%) |
Mar 05, 2013 | 7.720 | 7.770 | 7.500 | 7.520 | 166,532 | -0.18(-2.34%) |
Mar 04, 2013 | 8.050 | 8.088 | 7.660 | 7.700 | 128,306 | -0.39(-4.82%) |
Mar 01, 2013 | 8.190 | 8.280 | 8.050 | 8.090 | 72,412 | -0.22(-2.65%) |
Feb 28, 2013 | 8.300 | 8.350 | 8.270 | 8.310 | 84,545 | +0.15(+1.84%) |
Feb 27, 2013 | 8.170 | 8.350 | 8.130 | 8.160 | 80,892 | -0.02(-0.24%) |
Feb 26, 2013 | 8.260 | 8.390 | 8.160 | 8.180 | 63,992 | -0.26(-3.08%) |
Feb 22, 2013 | 8.250 | 8.450 | 8.200 | 8.440 | 84,216 | +0.20(+2.43%) |
Feb 21, 2013 | 8.510 | 8.510 | 8.060 | 8.240 | 94,985 | -0.22(-2.60%) |
Feb 20, 2013 | 8.750 | 8.830 | 8.380 | 8.460 | 117,534 | -0.34(-3.86%) |
Feb 19, 2013 | 8.820 | 8.850 | 8.690 | 8.800 | 101,068 | -0.03(-0.34%) |
Feb 15, 2013 | 9.020 | 9.020 | 8.680 | 8.830 | 116,720 | -0.14(-1.56%) |
Feb 14, 2013 | 8.930 | 9.070 | 8.790 | 8.970 | 95,787 | +0.08(+0.90%) |
Feb 13, 2013 | 9.040 | 9.110 | 8.860 | 8.890 | 103,381 | -0.19(-2.09%) |
Feb 12, 2013 | 9.030 | 9.116 | 8.910 | 9.080 | 271,661 | -0.01(-0.11%) |
Feb 11, 2013 | 9.260 | 9.430 | 9.000 | 9.090 | 137,842 | -0.16(-1.73%) |
Feb 08, 2013 | 9.180 | 9.320 | 9.180 | 9.250 | 96,079 | +0.05(+0.54%) |
Feb 07, 2013 | 9.330 | 9.330 | 9.110 | 9.200 | 90,469 | -0.10(-1.08%) |
Feb 06, 2013 | 9.190 | 9.310 | 9.130 | 9.300 | 43,191 | +0.13(+1.42%) |
Feb 04, 2013 | 9.300 | 9.308 | 9.100 | 9.170 | 96,813 | -0.16(-1.71%) |
Feb 01, 2013 | 9.520 | 9.830 | 9.300 | 9.330 | 98,641 | -0.51(-5.18%) |
Jan 31, 2013 | 9.750 | 9.950 | 9.605 | 9.840 | 83,110 | +0.04(+0.41%) |
Jan 30, 2013 | 9.890 | 9.930 | 9.720 | 9.800 | 74,580 | -0.13(-1.31%) |
Jan 29, 2013 | 9.860 | 9.963 | 9.800 | 9.930 | 109,202 | +0.07(+0.71%) |
Jan 28, 2013 | 9.530 | 9.870 | 9.350 | 9.860 | 166,574 | +0.32(+3.35%) |
Jan 25, 2013 | 9.390 | 9.790 | 9.370 | 9.540 | 84,631 | +0.17(+1.81%) |
Jan 24, 2013 | 9.240 | 9.650 | 9.240 | 9.370 | 133,778 | +0.12(+1.30%) |
Jan 23, 2013 | 9.670 | 9.670 | 9.250 | 9.250 | 95,094 | -0.48(-4.93%) |
Jan 22, 2013 | 9.490 | 9.770 | 9.470 | 9.730 | 89,973 | +0.23(+2.42%) |
Jan 18, 2013 | 9.440 | 9.540 | 9.350 | 9.500 | 52,021 | +0.09(+0.96%) |
Jan 17, 2013 | 9.350 | 9.500 | 9.332 | 9.410 | 83,611 | +0.06(+0.64%) |
Jan 16, 2013 | 9.700 | 9.740 | 9.320 | 9.350 | 50,542 | -0.27(-2.81%) |
Jan 15, 2013 | 9.350 | 9.670 | 9.350 | 9.620 | 72,679 | +0.24(+2.56%) |
Jan 14, 2013 | 9.560 | 10.46 | 9.360 | 9.380 | 96,973 | -0.25(-2.60%) |
Jan 11, 2013 | 9.570 | 9.720 | 9.530 | 9.630 | 42,212 | +0.11(+1.16%) |
Jan 10, 2013 | 9.660 | 9.740 | 9.450 | 9.520 | 55,923 | -0.11(-1.14%) |
Jan 09, 2013 | 9.810 | 9.840 | 9.530 | 9.630 | 42,052 | -0.13(-1.33%) |
Jan 08, 2013 | 9.850 | 9.850 | 9.650 | 9.760 | 48,324 | -0.10(-1.01%) |
Jan 07, 2013 | 9.960 | 9.960 | 9.800 | 9.860 | 54,859 | -0.11(-1.10%) |
Jan 04, 2013 | 10.03 | 10.03 | 9.910 | 9.970 | 45,651 | +0.00(+0.00%) |
Jan 03, 2013 | 10.02 | 10.02 | 9.810 | 9.970 | 56,035 | -0.01(-0.10%) |
Jan 02, 2013 | 9.970 | 10.07 | 9.860 | 9.980 | 90,048 | +0.17(+1.73%) |
Dec 31, 2012 | 9.940 | 9.940 | 9.441 | 9.810 | 99,517 | -0.22(-2.19%) |
Dec 28, 2012 | 9.400 | 10.06 | 9.395 | 10.03 | 175,158 | +0.60(+6.36%) |
Dec 27, 2012 | 9.700 | 9.710 | 9.260 | 9.430 | 108,068 | -0.18(-1.87%) |
Dec 26, 2012 | 9.590 | 9.740 | 9.450 | 9.610 | 74,682 | +0.00(+0.00%) |
Dec 24, 2012 | 9.650 | 9.690 | 9.530 | 9.610 | 18,602 | -0.12(-1.23%) |
Dec 21, 2012 | 9.710 | 9.800 | 9.620 | 9.730 | 139,414 | -0.15(-1.52%) |
Dec 20, 2012 | 9.590 | 9.940 | 9.590 | 9.880 | 67,252 | +0.31(+3.24%) |
Dec 19, 2012 | 9.940 | 9.940 | 9.460 | 9.570 | 98,284 | -0.34(-3.43%) |
Dec 18, 2012 | 9.710 | 9.930 | 9.710 | 9.910 | 33,627 | +0.19(+1.95%) |
Dec 17, 2012 | 9.650 | 9.880 | 9.610 | 9.720 | 78,092 | +0.08(+0.83%) |
Dec 14, 2012 | 9.520 | 9.710 | 9.500 | 9.640 | 96,351 | +0.11(+1.15%) |
Dec 13, 2012 | 9.400 | 9.570 | 9.370 | 9.530 | 38,139 | +0.13(+1.38%) |
Dec 12, 2012 | 9.610 | 9.620 | 9.310 | 9.400 | 66,895 | -0.22(-2.29%) |
Dec 11, 2012 | 9.350 | 9.633 | 9.280 | 9.620 | 76,772 | +0.32(+3.44%) |
Dec 10, 2012 | 9.180 | 9.360 | 9.180 | 9.300 | 50,470 | +0.10(+1.09%) |
Dec 07, 2012 | 9.340 | 9.340 | 9.190 | 9.200 | 37,717 | -0.12(-1.29%) |
Dec 06, 2012 | 9.180 | 9.360 | 9.120 | 9.320 | 76,919 | +0.17(+1.86%) |
Dec 05, 2012 | 9.260 | 9.300 | 9.150 | 9.150 | 109,334 | -0.11(-1.19%) |
Dec 04, 2012 | 9.300 | 9.340 | 9.200 | 9.260 | 59,641 | -0.14(-1.49%) |
Nov 30, 2012 | 9.300 | 9.400 | 9.220 | 9.400 | 98,002 | +0.09(+0.97%) |
Nov 29, 2012 | 9.330 | 9.375 | 9.200 | 9.310 | 65,932 | +0.07(+0.76%) |
Nov 28, 2012 | 9.250 | 9.300 | 9.150 | 9.240 | 45,597 | -0.07(-0.75%) |
Nov 27, 2012 | 9.280 | 9.370 | 9.270 | 9.310 | 45,935 | +0.04(+0.43%) |
Nov 26, 2012 | 9.270 | 9.340 | 9.140 | 9.270 | 96,382 | -0.10(-1.07%) |
Nov 23, 2012 | 9.270 | 9.400 | 9.211 | 9.370 | 14,541 | +0.12(+1.30%) |
Nov 21, 2012 | 9.240 | 9.260 | 9.130 | 9.250 | 41,341 | +0.00(+0.00%) |
Nov 20, 2012 | 9.370 | 9.370 | 9.174 | 9.250 | 22,890 | -0.11(-1.18%) |
Nov 19, 2012 | 9.450 | 9.560 | 9.260 | 9.360 | 70,751 | -0.01(-0.11%) |
Nov 16, 2012 | 9.080 | 9.440 | 9.050 | 9.370 | 105,201 | +0.21(+2.29%) |
Nov 15, 2012 | 9.000 | 9.230 | 9.000 | 9.160 | 39,589 | +0.22(+2.46%) |
Nov 14, 2012 | 9.050 | 9.100 | 8.910 | 8.940 | 72,748 | -0.06(-0.67%) |
Nov 13, 2012 | 9.000 | 9.190 | 9.000 | 9.000 | 72,552 | +0.00(+0.00%) |
Nov 12, 2012 | 9.470 | 9.850 | 9.000 | 9.000 | 135,178 | -0.44(-4.66%) |
Nov 09, 2012 | 8.850 | 9.470 | 8.687 | 9.440 | 154,478 | +0.53(+5.95%) |
Nov 08, 2012 | 9.670 | 9.670 | 8.290 | 8.910 | 245,878 | -1.70(-16.02%) |
Nov 07, 2012 | 10.95 | 11.41 | 10.54 | 10.61 | 82,092 | -0.45(-4.07%) |
Nov 06, 2012 | 10.94 | 11.11 | 10.88 | 11.06 | 42,587 | +0.10(+0.91%) |
Nov 05, 2012 | 10.96 | 11.07 | 10.85 | 10.96 | 37,354 | +0.04(+0.37%) |
Nov 02, 2012 | 11.23 | 11.23 | 10.89 | 10.92 | 40,769 | -0.29(-2.59%) |
Nov 01, 2012 | 11.11 | 11.32 | 11.01 | 11.21 | 51,138 | +0.15(+1.36%) |
Oct 31, 2012 | 10.91 | 11.06 | 10.89 | 11.06 | 24,495 | +0.15(+1.37%) |
Oct 26, 2012 | 11.04 | 10.91 | 10.91 | 10.91 | 35,900 | -0.15(-1.36%) |
Oct 25, 2012 | 11.20 | 11.29 | 10.90 | 11.06 | 23,647 | -0.08(-0.72%) |
Oct 24, 2012 | 11.23 | 11.29 | 11.07 | 11.14 | 33,706 | -0.07(-0.62%) |
Oct 23, 2012 | 11.49 | 11.49 | 11.17 | 11.21 | 30,865 | -0.29(-2.52%) |
Oct 19, 2012 | 11.88 | 11.95 | 11.48 | 11.50 | 90,800 | -0.49(-4.09%) |
Oct 18, 2012 | 11.39 | 12.12 | 11.31 | 11.99 | 101,482 | +0.62(+5.45%) |
Oct 17, 2012 | 11.21 | 11.39 | 11.21 | 11.37 | 37,374 | +0.14(+1.25%) |
Oct 16, 2012 | 11.38 | 11.38 | 11.19 | 11.23 | 36,508 | -0.12(-1.06%) |
Oct 15, 2012 | 11.35 | 11.37 | 11.16 | 11.35 | 27,341 | +0.02(+0.18%) |
Oct 12, 2012 | 11.43 | 11.43 | 11.26 | 11.33 | 24,287 | -0.10(-0.87%) |
Oct 11, 2012 | 11.49 | 11.51 | 11.36 | 11.43 | 36,687 | +0.05(+0.44%) |
Oct 10, 2012 | 11.32 | 11.38 | 11.24 | 11.38 | 26,760 | +0.08(+0.71%) |
Oct 09, 2012 | 11.49 | 11.49 | 11.20 | 11.30 | 43,318 | -0.15(-1.31%) |
Oct 08, 2012 | 11.49 | 11.56 | 11.42 | 11.45 | 30,047 | -0.13(-1.12%) |
Oct 05, 2012 | 11.76 | 11.88 | 11.56 | 11.58 | 46,824 | -0.15(-1.28%) |
Oct 04, 2012 | 11.73 | 11.82 | 11.53 | 11.73 | 59,373 | +0.06(+0.51%) |
Oct 03, 2012 | 11.82 | 11.84 | 11.53 | 11.67 | 52,672 | -0.17(-1.44%) |
Oct 02, 2012 | 12.02 | 12.08 | 11.75 | 11.84 | 112,106 | -0.16(-1.33%) |
Oct 01, 2012 | 11.85 | 12.09 | 11.85 | 12.00 | 68,693 | +0.19(+1.61%) |
Sep 28, 2012 | 11.97 | 12.08 | 11.80 | 11.81 | 56,505 | -0.24(-1.99%) |
Sep 27, 2012 | 12.02 | 12.07 | 11.82 | 12.05 | 117,515 | +0.03(+0.25%) |
Sep 26, 2012 | 11.92 | 12.09 | 11.88 | 12.02 | 87,265 | +0.10(+0.84%) |
Sep 25, 2012 | 12.16 | 12.18 | 11.83 | 11.92 | 100,661 | -0.20(-1.65%) |
Sep 24, 2012 | 12.00 | 12.31 | 12.00 | 12.12 | 59,995 | +0.09(+0.75%) |
Sep 21, 2012 | 12.29 | 12.29 | 11.95 | 12.03 | 136,557 | -0.08(-0.66%) |
Sep 20, 2012 | 12.06 | 12.23 | 12.06 | 12.11 | 55,948 | -0.05(-0.41%) |
Sep 19, 2012 | 12.50 | 12.50 | 12.13 | 12.16 | 53,525 | -0.34(-2.72%) |
Sep 18, 2012 | 12.31 | 12.57 | 12.29 | 12.50 | 66,340 | +0.11(+0.89%) |
Sep 17, 2012 | 12.38 | 12.40 | 12.21 | 12.39 | 48,845 | -0.01(-0.08%) |
Sep 14, 2012 | 12.44 | 12.58 | 12.36 | 12.40 | 88,858 | -0.03(-0.24%) |
Sep 13, 2012 | 12.21 | 12.48 | 12.15 | 12.43 | 123,995 | +0.20(+1.64%) |
Sep 12, 2012 | 12.17 | 12.33 | 12.12 | 12.23 | 108,817 | +0.09(+0.74%) |
Sep 11, 2012 | 12.21 | 12.42 | 12.00 | 12.14 | 59,393 | -0.07(-0.57%) |
Sep 10, 2012 | 12.28 | 12.39 | 12.04 | 12.21 | 75,582 | -0.15(-1.21%) |
Sep 07, 2012 | 12.24 | 12.40 | 12.15 | 12.36 | 134,353 | +0.17(+1.39%) |
Sep 06, 2012 | 12.04 | 12.23 | 12.04 | 12.19 | 131,652 | +0.17(+1.41%) |
Sep 05, 2012 | 11.99 | 12.19 | 11.89 | 12.02 | 128,530 | +0.00(+0.00%) |
Sep 04, 2012 | 11.99 | 12.11 | 11.82 | 12.02 | 139,618 | +0.01(+0.08%) |
Aug 31, 2012 | 12.23 | 12.23 | 12.00 | 12.01 | 64,098 | -0.14(-1.15%) |
Aug 30, 2012 | 12.09 | 12.30 | 12.09 | 12.15 | 89,410 | +0.01(+0.08%) |
Aug 29, 2012 | 12.11 | 12.16 | 11.95 | 12.14 | 102,799 | +0.13(+1.08%) |
Aug 27, 2012 | 12.04 | 12.08 | 11.85 | 12.01 | 60,392 | -0.01(-0.08%) |
Aug 24, 2012 | 11.92 | 12.15 | 11.92 | 12.02 | 37,922 | +0.03(+0.25%) |
Aug 23, 2012 | 12.05 | 12.07 | 11.86 | 11.99 | 69,514 | -0.11(-0.91%) |
Aug 22, 2012 | 12.32 | 12.32 | 12.07 | 12.10 | 84,370 | -0.23(-1.87%) |
Aug 21, 2012 | 12.32 | 12.45 | 12.29 | 12.33 | 96,144 | +0.01(+0.08%) |
Aug 20, 2012 | 12.26 | 12.34 | 12.15 | 12.32 | 60,429 | +0.05(+0.41%) |
Aug 17, 2012 | 12.39 | 12.42 | 12.11 | 12.27 | 104,141 | -0.14(-1.13%) |
Aug 16, 2012 | 12.16 | 12.43 | 12.04 | 12.41 | 119,105 | +0.22(+1.80%) |
Aug 15, 2012 | 12.04 | 12.28 | 12.03 | 12.19 | 148,312 | +0.08(+0.66%) |
Aug 14, 2012 | 12.08 | 12.12 | 12.03 | 12.11 | 101,623 | +0.03(+0.25%) |
Aug 13, 2012 | 12.02 | 12.08 | 11.84 | 12.08 | 126,491 | +0.00(+0.00%) |
Aug 10, 2012 | 12.04 | 12.09 | 11.93 | 12.08 | 109,924 | +0.01(+0.08%) |
Aug 09, 2012 | 11.85 | 12.12 | 11.46 | 12.07 | 181,568 | +0.17(+1.43%) |
Aug 08, 2012 | 11.62 | 12.74 | 11.62 | 11.90 | 206,890 | +0.08(+0.68%) |
Aug 07, 2012 | 11.51 | 11.85 | 10.63 | 11.82 | 500,097 | -0.50(-4.06%) |
Aug 06, 2012 | 12.12 | 12.39 | 12.00 | 12.32 | 99,639 | +0.19(+1.57%) |
Aug 03, 2012 | 11.81 | 12.33 | 11.81 | 12.13 | 118,788 | +0.42(+3.59%) |
Aug 02, 2012 | 11.61 | 11.89 | 11.59 | 11.71 | 64,002 | -0.14(-1.18%) |
Aug 01, 2012 | 12.21 | 12.32 | 11.84 | 11.85 | 77,610 | -0.31(-2.55%) |
Jul 31, 2012 | 12.23 | 12.38 | 12.08 | 12.16 | 86,232 | -0.08(-0.65%) |
Jul 30, 2012 | 12.28 | 12.39 | 12.16 | 12.24 | 33,869 | -0.02(-0.16%) |
Jul 27, 2012 | 11.91 | 12.48 | 11.76 | 12.26 | 74,194 | +0.37(+3.11%) |
Jul 26, 2012 | 11.84 | 11.97 | 11.61 | 11.89 | 72,957 | +0.26(+2.24%) |
Jul 25, 2012 | 11.77 | 11.77 | 11.53 | 11.63 | 61,698 | -0.11(-0.94%) |
Jul 24, 2012 | 12.22 | 12.22 | 11.63 | 11.74 | 58,427 | -0.47(-3.85%) |
Jul 23, 2012 | 12.30 | 12.30 | 12.10 | 12.21 | 49,415 | -0.25(-2.01%) |
Jul 20, 2012 | 12.53 | 12.70 | 12.42 | 12.46 | 104,215 | -0.13(-1.03%) |
Jul 19, 2012 | 12.70 | 12.70 | 12.46 | 12.59 | 31,515 | -0.07(-0.55%) |
Jul 18, 2012 | 12.61 | 12.76 | 12.51 | 12.66 | 59,516 | +0.09(+0.72%) |
Jul 17, 2012 | 12.58 | 12.70 | 12.42 | 12.57 | 32,792 | +0.04(+0.32%) |
Jul 16, 2012 | 12.67 | 12.67 | 12.43 | 12.53 | 44,576 | -0.13(-1.03%) |
Jul 13, 2012 | 12.69 | 12.90 | 12.62 | 12.66 | 47,083 | +0.04(+0.32%) |
Jul 12, 2012 | 12.72 | 12.74 | 12.44 | 12.62 | 55,217 | -0.18(-1.41%) |
Jul 11, 2012 | 12.43 | 12.80 | 12.39 | 12.80 | 84,470 | +0.38(+3.06%) |
Jul 10, 2012 | 12.60 | 12.72 | 12.40 | 12.42 | 62,733 | -0.15(-1.19%) |
Jul 09, 2012 | 12.56 | 12.63 | 12.30 | 12.57 | 57,642 | +0.02(+0.16%) |
Jul 06, 2012 | 12.58 | 12.74 | 12.51 | 12.55 | 61,654 | -0.10(-0.79%) |
Jul 05, 2012 | 12.93 | 13.00 | 12.64 | 12.65 | 97,191 | -0.30(-2.32%) |
Jul 03, 2012 | 12.45 | 13.03 | 12.32 | 12.95 | 330,293 | +0.50(+4.02%) |
Jul 02, 2012 | 11.93 | 12.45 | 11.90 | 12.45 | 185,369 | +0.52(+4.36%) |
Jun 29, 2012 | 11.60 | 11.95 | 11.30 | 11.93 | 237,890 | +0.56(+4.93%) |
Jun 28, 2012 | 11.31 | 11.60 | 11.23 | 11.37 | 157,518 | -0.02(-0.18%) |
Jun 27, 2012 | 11.16 | 11.44 | 11.13 | 11.39 | 123,727 | +0.33(+2.98%) |
Jun 26, 2012 | 11.06 | 11.22 | 10.90 | 11.06 | 75,718 | +0.06(+0.55%) |
Jun 25, 2012 | 10.94 | 11.08 | 10.75 | 11.00 | 96,801 | -0.16(-1.43%) |
Jun 22, 2012 | 11.36 | 11.48 | 10.90 | 11.16 | 570,777 | -0.19(-1.67%) |
Jun 21, 2012 | 11.70 | 11.72 | 11.24 | 11.35 | 136,069 | -0.32(-2.74%) |
Jun 20, 2012 | 11.74 | 11.88 | 11.65 | 11.67 | 63,234 | -0.04(-0.34%) |
Jun 19, 2012 | 11.77 | 11.98 | 11.65 | 11.71 | 90,223 | -0.04(-0.34%) |
Jun 18, 2012 | 11.83 | 11.99 | 11.69 | 11.75 | 77,543 | -0.12(-1.01%) |
Jun 15, 2012 | 11.29 | 11.90 | 11.28 | 11.87 | 125,045 | +0.63(+5.60%) |
Jun 14, 2012 | 11.17 | 11.49 | 11.13 | 11.24 | 75,365 | +0.03(+0.27%) |
Jun 13, 2012 | 11.18 | 11.30 | 11.10 | 11.21 | 63,600 | -0.03(-0.27%) |
Jun 12, 2012 | 11.11 | 11.28 | 11.00 | 11.24 | 80,922 | +0.18(+1.63%) |
Jun 11, 2012 | 11.76 | 11.81 | 11.05 | 11.06 | 154,472 | -0.52(-4.49%) |
Jun 08, 2012 | 11.63 | 11.75 | 11.51 | 11.58 | 88,803 | -0.09(-0.77%) |
Jun 07, 2012 | 11.87 | 11.91 | 11.65 | 11.67 | 101,929 | +0.00(+0.00%) |
Jun 06, 2012 | 11.70 | 11.72 | 11.47 | 11.67 | 118,988 | +0.04(+0.34%) |
Jun 05, 2012 | 11.11 | 11.66 | 10.97 | 11.63 | 245,807 | +0.69(+6.31%) |
Jun 04, 2012 | 10.78 | 11.03 | 10.78 | 10.94 | 106,573 | +0.16(+1.48%) |
Jun 01, 2012 | 10.57 | 10.96 | 10.51 | 10.78 | 191,330 | +0.03(+0.28%) |
May 31, 2012 | 10.93 | 10.97 | 10.65 | 10.75 | 177,743 | -0.15(-1.38%) |
May 30, 2012 | 10.99 | 11.00 | 10.78 | 10.90 | 86,363 | -0.22(-1.98%) |
May 29, 2012 | 11.20 | 11.27 | 10.94 | 11.12 | 92,334 | +0.05(+0.45%) |
May 25, 2012 | 11.17 | 11.27 | 11.07 | 11.07 | 54,437 | -0.15(-1.34%) |
May 24, 2012 | 11.67 | 11.67 | 10.97 | 11.22 | 105,207 | +0.03(+0.27%) |
May 23, 2012 | 11.16 | 11.26 | 10.88 | 11.19 | 151,388 | -0.13(-1.15%) |
May 22, 2012 | 11.44 | 11.55 | 11.21 | 11.32 | 94,055 | -0.16(-1.39%) |
May 21, 2012 | 11.35 | 11.58 | 11.35 | 11.48 | 112,963 | +0.15(+1.32%) |
May 18, 2012 | 11.21 | 11.50 | 11.14 | 11.33 | 120,347 | +0.12(+1.07%) |
May 17, 2012 | 11.57 | 11.68 | 11.05 | 11.21 | 96,624 | -0.34(-2.94%) |
May 16, 2012 | 11.64 | 12.03 | 11.52 | 11.55 | 185,492 | -0.07(-0.60%) |
May 15, 2012 | 11.46 | 11.79 | 11.29 | 11.62 | 158,807 | +0.12(+1.04%) |
May 14, 2012 | 11.49 | 11.83 | 11.36 | 11.50 | 166,759 | -0.03(-0.26%) |
May 11, 2012 | 11.42 | 11.60 | 11.42 | 11.53 | 118,690 | +0.07(+0.61%) |
May 10, 2012 | 11.59 | 11.65 | 11.36 | 11.46 | 93,238 | -0.09(-0.78%) |
May 09, 2012 | 11.60 | 11.80 | 11.41 | 11.55 | 76,169 | -0.25(-2.12%) |
May 08, 2012 | 11.83 | 11.86 | 11.25 | 11.80 | 142,822 | -0.12(-1.01%) |
May 07, 2012 | 11.75 | 12.05 | 11.68 | 11.92 | 133,401 | +0.09(+0.76%) |
May 04, 2012 | 12.00 | 12.05 | 11.82 | 11.83 | 118,108 | -0.26(-2.15%) |
May 03, 2012 | 12.10 | 12.21 | 12.02 | 12.09 | 101,865 | +0.00(+0.00%) |
May 02, 2012 | 12.10 | 12.25 | 12.01 | 12.09 | 119,860 | -0.14(-1.14%) |
May 01, 2012 | 12.17 | 12.60 | 12.17 | 12.23 | 182,313 | +0.04(+0.33%) |
Apr 30, 2012 | 12.30 | 12.30 | 12.07 | 12.19 | 138,564 | -0.16(-1.30%) |
Apr 27, 2012 | 12.05 | 12.44 | 11.94 | 12.35 | 69,693 | +0.31(+2.57%) |
Apr 26, 2012 | 12.01 | 12.08 | 11.88 | 12.04 | 60,090 | +0.06(+0.50%) |
Apr 25, 2012 | 11.99 | 12.12 | 11.87 | 11.98 | 91,461 | +0.13(+1.10%) |
Apr 24, 2012 | 11.80 | 12.05 | 11.67 | 11.85 | 91,266 | +0.02(+0.17%) |
Apr 23, 2012 | 11.79 | 11.95 | 11.75 | 11.83 | 112,073 | -0.20(-1.66%) |
Apr 20, 2012 | 12.24 | 12.34 | 11.56 | 12.03 | 213,963 | -0.08(-0.66%) |
Apr 19, 2012 | 12.25 | 12.47 | 12.06 | 12.11 | 89,636 | -0.16(-1.30%) |
Apr 18, 2012 | 12.28 | 12.43 | 12.09 | 12.27 | 157,620 | -0.05(-0.41%) |
Apr 17, 2012 | 12.44 | 12.68 | 12.20 | 12.32 | 223,013 | +0.02(+0.16%) |
Apr 16, 2012 | 12.90 | 12.90 | 12.08 | 12.30 | 235,902 | -0.48(-3.76%) |
Apr 13, 2012 | 13.16 | 13.18 | 12.78 | 12.78 | 143,660 | -0.42(-3.18%) |
Apr 12, 2012 | 13.26 | 13.50 | 13.17 | 13.20 | 169,575 | -0.02(-0.15%) |
Apr 11, 2012 | 13.08 | 13.27 | 12.80 | 13.22 | 104,862 | +0.32(+2.48%) |
Apr 10, 2012 | 13.24 | 13.30 | 12.77 | 12.90 | 143,997 | -0.33(-2.49%) |
Apr 09, 2012 | 13.53 | 13.59 | 13.21 | 13.23 | 123,782 | -0.47(-3.43%) |
Apr 05, 2012 | 13.79 | 13.95 | 13.65 | 13.70 | 73,491 | -0.14(-1.01%) |
Apr 04, 2012 | 13.54 | 13.90 | 13.40 | 13.84 | 150,094 | +0.13(+0.95%) |
Apr 03, 2012 | 13.66 | 13.93 | 13.52 | 13.71 | 125,488 | +0.03(+0.22%) |