Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.47 | 16.72 | 16.30 | 16.67 | 158,356 | +0.23(+1.39%) |
Apr 29, 2013 | 16.38 | 16.49 | 16.16 | 16.45 | 168,002 | +0.12(+0.74%) |
Apr 26, 2013 | 16.77 | 16.79 | 16.09 | 16.32 | 356,081 | -0.46(-2.77%) |
Apr 25, 2013 | 16.50 | 16.85 | 16.34 | 16.79 | 290,997 | +0.41(+2.50%) |
Apr 24, 2013 | 16.11 | 16.39 | 16.00 | 16.38 | 130,936 | +0.26(+1.61%) |
Apr 23, 2013 | 15.53 | 16.13 | 15.44 | 16.12 | 246,971 | +0.76(+4.96%) |
Apr 22, 2013 | 15.40 | 15.45 | 14.89 | 15.36 | 374,244 | +0.00(+0.00%) |
Apr 19, 2013 | 15.34 | 15.40 | 15.12 | 15.36 | 222,853 | +0.05(+0.30%) |
Apr 18, 2013 | 15.53 | 15.73 | 15.21 | 15.31 | 413,476 | -0.20(-1.26%) |
Apr 17, 2013 | 15.81 | 16.12 | 15.29 | 15.51 | 530,014 | -0.46(-2.91%) |
Apr 16, 2013 | 16.17 | 16.28 | 15.92 | 15.97 | 245,804 | -0.03(-0.17%) |
Apr 15, 2013 | 16.58 | 16.60 | 15.88 | 16.00 | 275,427 | -0.73(-4.34%) |
Apr 12, 2013 | 16.65 | 16.90 | 16.43 | 16.72 | 120,503 | -0.02(-0.11%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.63 | 16.74 | 102,341 | -0.18(-1.04%) |
Apr 10, 2013 | 16.30 | 16.98 | 16.27 | 16.92 | 210,179 | +0.67(+4.12%) |
Apr 09, 2013 | 16.60 | 16.65 | 16.25 | 16.25 | 145,758 | -0.28(-1.69%) |
Apr 08, 2013 | 16.25 | 16.55 | 16.14 | 16.53 | 222,624 | +0.27(+1.66%) |
Apr 05, 2013 | 15.92 | 16.32 | 15.83 | 16.26 | 169,936 | +0.02(+0.11%) |
Apr 04, 2013 | 16.13 | 16.25 | 15.87 | 16.24 | 198,777 | +0.11(+0.69%) |
Apr 03, 2013 | 16.50 | 16.50 | 16.06 | 16.13 | 321,873 | -0.36(-2.20%) |
Apr 02, 2013 | 16.73 | 16.97 | 16.42 | 16.49 | 346,482 | -0.17(-1.00%) |
Apr 01, 2013 | 17.10 | 17.10 | 16.45 | 16.66 | 276,140 | -0.44(-2.56%) |
Mar 28, 2013 | 17.09 | 17.19 | 16.98 | 17.10 | 224,849 | +0.07(+0.44%) |
Mar 27, 2013 | 16.91 | 17.11 | 16.78 | 17.02 | 334,459 | +0.01(+0.05%) |
Mar 26, 2013 | 16.99 | 17.17 | 16.92 | 17.01 | 1,648,969 | +0.20(+1.16%) |
Mar 25, 2013 | 17.21 | 17.21 | 16.73 | 16.82 | 467,431 | -0.30(-1.74%) |
Mar 22, 2013 | 17.58 | 17.64 | 17.06 | 17.11 | 331,336 | -0.39(-2.23%) |
Mar 21, 2013 | 18.04 | 18.25 | 17.47 | 17.51 | 584,238 | -0.68(-3.73%) |
Mar 20, 2013 | 16.98 | 18.62 | 16.98 | 18.18 | 948,929 | +1.47(+8.79%) |
Mar 19, 2013 | 16.85 | 16.85 | 16.53 | 16.72 | 319,549 | -0.11(-0.66%) |
Mar 18, 2013 | 16.73 | 16.91 | 16.63 | 16.83 | 331,524 | -0.09(-0.55%) |
Mar 15, 2013 | 16.73 | 16.98 | 16.58 | 16.92 | 949,659 | +0.13(+0.78%) |
Mar 14, 2013 | 16.73 | 16.93 | 16.68 | 16.79 | 532,282 | +0.08(+0.50%) |
Mar 13, 2013 | 16.63 | 16.96 | 16.61 | 16.71 | 193,004 | +0.09(+0.56%) |
Mar 12, 2013 | 16.78 | 17.06 | 16.61 | 16.61 | 195,906 | -0.17(-1.00%) |
Mar 11, 2013 | 16.60 | 16.80 | 16.52 | 16.78 | 195,181 | +0.18(+1.06%) |
Mar 08, 2013 | 16.50 | 16.92 | 16.44 | 16.60 | 273,554 | +0.29(+1.77%) |
Mar 07, 2013 | 16.13 | 16.33 | 16.04 | 16.32 | 145,398 | +0.20(+1.27%) |
Mar 06, 2013 | 15.76 | 16.14 | 15.69 | 16.11 | 259,056 | +0.38(+2.42%) |
Mar 05, 2013 | 15.52 | 15.81 | 15.51 | 15.73 | 261,101 | +0.36(+2.36%) |
Mar 04, 2013 | 16.03 | 16.03 | 15.32 | 15.37 | 362,040 | -0.73(-4.56%) |
Mar 01, 2013 | 16.19 | 16.29 | 15.82 | 16.10 | 171,409 | -0.23(-1.42%) |
Feb 28, 2013 | 16.44 | 16.55 | 16.31 | 16.33 | 191,955 | -0.06(-0.34%) |
Feb 27, 2013 | 16.30 | 16.55 | 16.24 | 16.39 | 165,627 | +0.08(+0.51%) |
Feb 26, 2013 | 16.30 | 16.38 | 16.02 | 16.31 | 208,109 | +0.09(+0.57%) |
Feb 25, 2013 | 16.90 | 16.96 | 16.12 | 16.21 | 244,892 | -0.62(-3.70%) |
Feb 22, 2013 | 16.70 | 16.98 | 16.64 | 16.84 | 282,883 | +0.29(+1.74%) |
Feb 21, 2013 | 16.98 | 17.05 | 16.43 | 16.55 | 255,653 | -0.46(-2.73%) |
Feb 20, 2013 | 17.37 | 17.43 | 17.00 | 17.01 | 254,846 | -0.35(-2.03%) |
Feb 19, 2013 | 17.10 | 17.39 | 17.10 | 17.37 | 285,541 | +0.30(+1.74%) |
Feb 15, 2013 | 17.18 | 17.33 | 17.01 | 17.07 | 258,490 | -0.03(-0.16%) |
Feb 14, 2013 | 17.23 | 17.29 | 17.01 | 17.10 | 189,114 | -0.25(-1.45%) |
Feb 13, 2013 | 17.44 | 17.78 | 17.26 | 17.35 | 182,514 | +0.01(+0.05%) |
Feb 12, 2013 | 17.40 | 17.49 | 17.26 | 17.34 | 169,089 | -0.07(-0.37%) |
Feb 11, 2013 | 17.46 | 17.47 | 17.27 | 17.40 | 155,398 | -0.06(-0.32%) |
Feb 08, 2013 | 17.35 | 17.64 | 17.34 | 17.46 | 199,464 | +0.11(+0.64%) |
Feb 07, 2013 | 17.18 | 17.42 | 17.07 | 17.35 | 306,893 | +0.20(+1.19%) |
Feb 06, 2013 | 17.16 | 17.31 | 17.04 | 17.14 | 247,509 | -0.13(-0.75%) |
Feb 04, 2013 | 17.59 | 17.72 | 17.25 | 17.27 | 242,768 | -0.46(-2.57%) |
Feb 01, 2013 | 17.59 | 18.08 | 17.49 | 17.73 | 321,576 | +0.20(+1.17%) |
Jan 31, 2013 | 17.84 | 17.84 | 17.43 | 17.52 | 345,877 | -0.33(-1.87%) |
Jan 30, 2013 | 18.22 | 18.24 | 17.76 | 17.86 | 296,749 | -0.35(-1.94%) |
Jan 29, 2013 | 18.36 | 18.44 | 18.07 | 18.21 | 346,543 | -0.17(-0.91%) |
Jan 28, 2013 | 18.62 | 18.62 | 18.28 | 18.38 | 273,186 | -0.22(-1.20%) |
Jan 25, 2013 | 18.62 | 18.79 | 18.49 | 18.60 | 267,309 | +0.06(+0.33%) |
Jan 24, 2013 | 18.28 | 18.93 | 18.25 | 18.54 | 457,764 | +0.38(+2.09%) |
Jan 23, 2013 | 18.19 | 18.36 | 17.99 | 18.16 | 408,643 | -0.21(-1.16%) |
Jan 22, 2013 | 18.11 | 18.44 | 18.11 | 18.38 | 273,681 | +0.21(+1.17%) |
Jan 18, 2013 | 17.99 | 18.19 | 17.88 | 18.16 | 208,881 | +0.13(+0.72%) |
Jan 17, 2013 | 17.87 | 18.25 | 17.68 | 18.03 | 480,158 | +0.31(+1.72%) |
Jan 16, 2013 | 17.78 | 17.84 | 17.47 | 17.73 | 262,636 | -0.16(-0.88%) |
Jan 15, 2013 | 17.28 | 17.93 | 17.28 | 17.88 | 234,752 | +0.43(+2.44%) |
Jan 14, 2013 | 17.57 | 17.57 | 17.27 | 17.46 | 336,298 | -0.13(-0.74%) |
Jan 11, 2013 | 18.00 | 18.16 | 17.56 | 17.59 | 270,263 | -0.34(-1.91%) |
Jan 10, 2013 | 18.32 | 18.32 | 17.76 | 17.93 | 537,987 | -0.29(-1.58%) |
Jan 09, 2013 | 18.25 | 18.37 | 18.11 | 18.22 | 429,364 | +0.06(+0.31%) |
Jan 08, 2013 | 18.25 | 18.43 | 18.01 | 18.16 | 330,768 | -0.13(-0.71%) |
Jan 07, 2013 | 18.55 | 18.67 | 18.23 | 18.29 | 327,933 | -0.33(-1.79%) |
Jan 04, 2013 | 18.45 | 18.78 | 18.36 | 18.63 | 417,549 | +0.27(+1.46%) |
Jan 03, 2013 | 17.93 | 18.49 | 17.88 | 18.36 | 453,056 | +0.42(+2.32%) |
Jan 02, 2013 | 17.66 | 17.95 | 17.30 | 17.94 | 461,171 | +0.64(+3.69%) |
Dec 31, 2012 | 16.70 | 17.34 | 16.43 | 17.30 | 233,168 | +0.55(+3.26%) |
Dec 28, 2012 | 16.90 | 17.19 | 16.70 | 16.75 | 222,457 | -0.30(-1.74%) |
Dec 27, 2012 | 17.01 | 17.10 | 16.61 | 17.05 | 229,467 | +0.11(+0.66%) |
Dec 26, 2012 | 16.73 | 17.31 | 16.73 | 16.94 | 280,709 | +0.20(+1.22%) |
Dec 24, 2012 | 16.87 | 17.16 | 16.69 | 16.74 | 124,595 | -0.17(-0.99%) |
Dec 21, 2012 | 16.91 | 17.37 | 16.54 | 16.90 | 708,795 | -0.22(-1.30%) |
Dec 20, 2012 | 17.55 | 17.55 | 16.78 | 17.12 | 591,906 | -0.44(-2.53%) |
Dec 19, 2012 | 16.07 | 17.60 | 15.56 | 17.57 | 1,073,888 | +2.07(+13.32%) |
Dec 18, 2012 | 14.91 | 15.50 | 14.91 | 15.50 | 302,150 | +0.61(+4.10%) |
Dec 17, 2012 | 14.82 | 14.89 | 14.64 | 14.89 | 178,727 | +0.19(+1.26%) |
Dec 14, 2012 | 14.62 | 14.96 | 14.45 | 14.71 | 195,941 | +0.09(+0.63%) |
Dec 13, 2012 | 14.78 | 14.88 | 14.54 | 14.62 | 186,878 | -0.18(-1.19%) |
Dec 12, 2012 | 14.53 | 14.91 | 14.51 | 14.79 | 349,693 | +0.27(+1.85%) |
Dec 11, 2012 | 14.33 | 14.54 | 14.33 | 14.52 | 164,329 | +0.25(+1.75%) |
Dec 10, 2012 | 14.01 | 14.29 | 13.95 | 14.27 | 175,961 | +0.26(+1.85%) |
Dec 07, 2012 | 14.11 | 14.11 | 13.74 | 14.01 | 145,539 | -0.01(-0.07%) |
Dec 06, 2012 | 14.11 | 14.11 | 13.90 | 14.02 | 159,156 | -0.09(-0.66%) |
Dec 05, 2012 | 14.31 | 14.35 | 14.03 | 14.11 | 177,753 | -0.11(-0.78%) |
Dec 04, 2012 | 14.06 | 14.27 | 13.96 | 14.23 | 178,068 | +0.00(+0.00%) |
Nov 30, 2012 | 14.17 | 14.28 | 14.14 | 14.23 | 215,673 | +0.06(+0.46%) |
Nov 29, 2012 | 14.36 | 14.44 | 14.16 | 14.16 | 212,715 | -0.06(-0.39%) |
Nov 28, 2012 | 13.68 | 14.36 | 13.58 | 14.22 | 385,583 | +0.42(+3.02%) |
Nov 27, 2012 | 13.74 | 14.05 | 13.66 | 13.80 | 263,791 | +0.03(+0.20%) |
Nov 26, 2012 | 13.50 | 13.77 | 13.39 | 13.77 | 194,235 | +0.17(+1.23%) |
Nov 23, 2012 | 13.66 | 13.70 | 13.47 | 13.61 | 81,699 | +0.00(+0.00%) |
Nov 21, 2012 | 13.26 | 13.75 | 13.20 | 13.61 | 267,647 | +0.36(+2.73%) |
Nov 20, 2012 | 13.11 | 13.27 | 13.01 | 13.24 | 184,948 | +0.06(+0.49%) |
Nov 19, 2012 | 12.73 | 13.19 | 12.73 | 13.18 | 219,149 | +0.63(+5.02%) |
Nov 16, 2012 | 12.51 | 12.64 | 12.29 | 12.55 | 304,927 | -0.01(-0.07%) |
Nov 15, 2012 | 12.60 | 12.74 | 12.43 | 12.56 | 279,387 | -0.11(-0.88%) |
Nov 14, 2012 | 12.98 | 13.03 | 12.64 | 12.67 | 226,280 | -0.26(-2.01%) |
Nov 13, 2012 | 12.97 | 13.17 | 12.89 | 12.93 | 196,268 | -0.15(-1.13%) |
Nov 12, 2012 | 13.11 | 13.26 | 13.00 | 13.08 | 165,263 | +0.03(+0.21%) |
Nov 09, 2012 | 12.97 | 13.20 | 12.97 | 13.05 | 187,556 | +0.03(+0.21%) |
Nov 08, 2012 | 13.36 | 13.43 | 12.99 | 13.02 | 262,968 | -0.33(-2.50%) |
Nov 07, 2012 | 13.78 | 13.80 | 13.22 | 13.36 | 424,243 | -0.59(-4.25%) |
Nov 06, 2012 | 13.85 | 13.95 | 13.84 | 13.95 | 262,911 | +0.10(+0.74%) |
Nov 05, 2012 | 13.74 | 13.86 | 13.67 | 13.85 | 206,890 | +0.15(+1.08%) |
Nov 02, 2012 | 14.10 | 14.24 | 13.65 | 13.70 | 234,470 | -0.37(-2.63%) |
Nov 01, 2012 | 14.04 | 14.34 | 14.03 | 14.07 | 310,133 | +0.09(+0.66%) |
Oct 31, 2012 | 13.99 | 14.02 | 13.90 | 13.98 | 257,656 | +0.03(+0.20%) |
Oct 26, 2012 | 13.83 | 13.95 | 13.95 | 13.95 | 235,916 | +0.07(+0.53%) |
Oct 25, 2012 | 14.23 | 14.24 | 13.75 | 13.87 | 338,009 | -0.19(-1.32%) |
Oct 24, 2012 | 14.32 | 14.40 | 13.90 | 14.06 | 329,302 | -0.22(-1.56%) |
Oct 23, 2012 | 14.55 | 14.57 | 14.21 | 14.28 | 418,958 | -0.87(-5.75%) |
Oct 19, 2012 | 15.18 | 15.24 | 15.08 | 15.15 | 332,229 | -0.18(-1.15%) |
Oct 18, 2012 | 15.15 | 15.34 | 15.08 | 15.33 | 335,233 | +0.12(+0.76%) |
Oct 17, 2012 | 15.26 | 15.33 | 15.13 | 15.21 | 370,690 | -0.03(-0.18%) |
Oct 16, 2012 | 15.40 | 15.40 | 15.08 | 15.24 | 360,096 | +0.06(+0.43%) |
Oct 15, 2012 | 15.30 | 15.36 | 15.09 | 15.18 | 268,887 | -0.03(-0.18%) |
Oct 12, 2012 | 15.11 | 15.29 | 14.87 | 15.20 | 418,275 | +0.11(+0.73%) |
Oct 11, 2012 | 15.22 | 15.27 | 15.02 | 15.09 | 146,459 | -0.02(-0.12%) |
Oct 10, 2012 | 15.04 | 15.30 | 14.94 | 15.11 | 242,371 | +0.06(+0.37%) |
Oct 09, 2012 | 15.22 | 15.29 | 14.96 | 15.06 | 237,190 | -0.17(-1.09%) |
Oct 08, 2012 | 15.53 | 15.60 | 15.19 | 15.22 | 236,253 | -0.41(-2.60%) |
Oct 05, 2012 | 15.54 | 15.69 | 15.50 | 15.63 | 329,589 | +0.19(+1.25%) |
Oct 04, 2012 | 15.39 | 15.45 | 15.14 | 15.43 | 252,601 | +0.15(+0.96%) |
Oct 03, 2012 | 15.55 | 15.56 | 15.14 | 15.29 | 182,383 | -0.22(-1.43%) |
Oct 02, 2012 | 15.53 | 15.71 | 15.21 | 15.51 | 286,702 | +0.07(+0.48%) |
Oct 01, 2012 | 15.27 | 15.55 | 15.17 | 15.43 | 342,631 | +0.29(+1.95%) |
Sep 28, 2012 | 15.21 | 15.30 | 15.03 | 15.14 | 348,769 | -0.15(-0.96%) |
Sep 27, 2012 | 15.01 | 15.38 | 14.94 | 15.29 | 422,922 | +0.39(+2.60%) |
Sep 26, 2012 | 14.73 | 14.91 | 14.61 | 14.90 | 426,546 | +0.16(+1.06%) |
Sep 25, 2012 | 15.21 | 15.30 | 14.74 | 14.74 | 350,645 | -0.44(-2.91%) |
Sep 24, 2012 | 15.27 | 15.35 | 15.11 | 15.18 | 252,895 | -0.18(-1.20%) |
Sep 21, 2012 | 15.04 | 15.48 | 14.78 | 15.37 | 584,621 | +0.51(+3.41%) |
Sep 20, 2012 | 16.34 | 16.34 | 14.75 | 14.86 | 800,193 | -0.97(-6.11%) |
Sep 19, 2012 | 15.77 | 15.96 | 15.64 | 15.83 | 583,121 | +0.09(+0.59%) |
Sep 18, 2012 | 15.81 | 15.85 | 15.57 | 15.74 | 390,604 | +0.03(+0.18%) |
Sep 17, 2012 | 15.71 | 15.81 | 15.56 | 15.71 | 226,692 | -0.04(-0.23%) |
Sep 14, 2012 | 15.84 | 16.09 | 15.67 | 15.75 | 378,222 | +0.00(+0.00%) |
Sep 13, 2012 | 15.53 | 15.93 | 15.46 | 15.75 | 361,127 | +0.28(+1.79%) |
Sep 12, 2012 | 15.42 | 15.55 | 15.34 | 15.47 | 210,135 | +0.09(+0.60%) |
Sep 11, 2012 | 15.43 | 15.58 | 15.38 | 15.38 | 316,133 | +0.02(+0.12%) |
Sep 10, 2012 | 15.68 | 15.68 | 15.28 | 15.36 | 518,960 | -0.35(-2.23%) |
Sep 07, 2012 | 14.93 | 15.78 | 14.92 | 15.71 | 592,217 | +0.78(+5.25%) |
Sep 06, 2012 | 14.57 | 15.18 | 14.52 | 14.93 | 1,081,058 | +1.48(+10.97%) |
Sep 05, 2012 | 13.61 | 13.79 | 13.39 | 13.45 | 264,191 | -0.10(-0.75%) |
Sep 04, 2012 | 13.72 | 13.80 | 13.31 | 13.55 | 253,501 | -0.17(-1.21%) |
Aug 31, 2012 | 13.75 | 13.83 | 13.49 | 13.72 | 287,041 | +0.12(+0.88%) |
Aug 30, 2012 | 13.62 | 13.78 | 13.38 | 13.60 | 297,718 | -0.11(-0.81%) |
Aug 29, 2012 | 13.55 | 13.82 | 13.54 | 13.71 | 249,071 | +0.54(+4.13%) |
Aug 27, 2012 | 13.04 | 13.20 | 12.94 | 13.17 | 420,648 | +0.15(+1.13%) |
Aug 24, 2012 | 12.84 | 13.05 | 12.75 | 13.02 | 195,317 | +0.18(+1.36%) |
Aug 23, 2012 | 12.75 | 12.98 | 12.69 | 12.84 | 407,515 | +0.07(+0.58%) |
Aug 22, 2012 | 12.90 | 13.02 | 12.65 | 12.77 | 182,696 | -0.20(-1.56%) |
Aug 21, 2012 | 12.82 | 13.19 | 12.80 | 12.97 | 252,769 | +0.19(+1.52%) |
Aug 20, 2012 | 12.72 | 12.79 | 12.55 | 12.78 | 205,637 | -0.02(-0.14%) |
Aug 17, 2012 | 12.58 | 12.80 | 12.43 | 12.80 | 197,505 | +0.19(+1.54%) |
Aug 16, 2012 | 12.41 | 12.63 | 12.29 | 12.60 | 156,544 | +0.18(+1.41%) |
Aug 15, 2012 | 12.15 | 12.51 | 12.15 | 12.43 | 194,255 | +0.24(+1.97%) |
Aug 14, 2012 | 12.84 | 12.90 | 12.14 | 12.19 | 421,927 | -0.67(-5.23%) |
Aug 13, 2012 | 12.98 | 13.09 | 12.66 | 12.86 | 267,437 | -0.11(-0.85%) |
Aug 10, 2012 | 13.18 | 13.26 | 12.88 | 12.97 | 268,238 | -0.27(-2.02%) |
Aug 09, 2012 | 13.06 | 13.31 | 12.92 | 13.24 | 487,734 | +0.18(+1.41%) |
Aug 08, 2012 | 12.94 | 13.14 | 12.88 | 13.05 | 222,397 | -0.01(-0.07%) |
Aug 07, 2012 | 13.00 | 13.09 | 12.86 | 13.06 | 321,091 | +0.13(+1.00%) |
Aug 06, 2012 | 12.90 | 13.12 | 12.75 | 12.94 | 213,541 | +0.06(+0.50%) |
Aug 03, 2012 | 12.39 | 13.01 | 12.34 | 12.87 | 265,248 | +0.68(+5.60%) |
Aug 02, 2012 | 12.46 | 12.46 | 12.01 | 12.19 | 315,762 | -0.40(-3.15%) |
Aug 01, 2012 | 13.20 | 13.24 | 12.57 | 12.58 | 361,001 | -0.52(-3.94%) |
Jul 31, 2012 | 12.98 | 13.15 | 12.93 | 13.10 | 384,467 | +0.09(+0.71%) |
Jul 30, 2012 | 13.07 | 13.41 | 12.78 | 13.01 | 286,319 | -0.12(-0.91%) |
Jul 27, 2012 | 12.64 | 13.29 | 12.34 | 13.13 | 624,391 | +0.53(+4.17%) |
Jul 26, 2012 | 12.52 | 12.77 | 12.43 | 12.60 | 336,946 | +0.25(+2.02%) |
Jul 25, 2012 | 12.47 | 12.55 | 12.20 | 12.35 | 397,643 | -0.02(-0.19%) |
Jul 24, 2012 | 12.51 | 12.61 | 12.33 | 12.38 | 433,053 | -0.12(-0.95%) |
Jul 23, 2012 | 12.63 | 12.96 | 12.41 | 12.50 | 452,785 | -0.39(-3.06%) |
Jul 20, 2012 | 12.76 | 13.10 | 12.74 | 12.89 | 522,185 | +0.05(+0.43%) |
Jul 19, 2012 | 13.06 | 13.29 | 12.76 | 12.84 | 438,937 | -0.14(-1.06%) |
Jul 18, 2012 | 11.59 | 13.59 | 11.59 | 12.97 | 1,362,903 | +1.36(+11.68%) |
Jul 17, 2012 | 11.87 | 11.88 | 11.47 | 11.62 | 468,750 | -0.21(-1.78%) |
Jul 16, 2012 | 11.99 | 12.07 | 11.77 | 11.83 | 330,814 | -0.18(-1.53%) |
Jul 13, 2012 | 11.93 | 12.16 | 11.93 | 12.01 | 313,556 | +0.10(+0.85%) |
Jul 12, 2012 | 12.12 | 12.18 | 11.80 | 11.91 | 409,371 | -0.35(-2.84%) |
Jul 11, 2012 | 12.37 | 12.56 | 12.19 | 12.26 | 375,486 | -0.10(-0.82%) |
Jul 10, 2012 | 12.64 | 12.84 | 12.18 | 12.36 | 505,343 | -0.17(-1.39%) |
Jul 09, 2012 | 12.52 | 12.64 | 12.34 | 12.53 | 616,610 | +0.01(+0.07%) |
Jul 06, 2012 | 12.71 | 12.71 | 12.52 | 12.52 | 394,140 | -0.33(-2.57%) |
Jul 05, 2012 | 12.86 | 13.00 | 12.74 | 12.85 | 403,182 | -0.05(-0.36%) |
Jul 03, 2012 | 12.18 | 12.96 | 12.16 | 12.90 | 442,252 | +0.80(+6.59%) |
Jul 02, 2012 | 12.38 | 12.49 | 11.94 | 12.10 | 431,683 | -0.26(-2.08%) |
Jun 29, 2012 | 11.88 | 12.40 | 11.85 | 12.36 | 816,921 | +0.73(+6.31%) |
Jun 28, 2012 | 11.52 | 11.64 | 11.40 | 11.63 | 537,912 | +0.04(+0.32%) |
Jun 27, 2012 | 10.83 | 11.63 | 10.75 | 11.59 | 635,458 | +0.76(+7.03%) |
Jun 26, 2012 | 10.90 | 10.97 | 10.75 | 10.83 | 465,092 | -0.05(-0.51%) |
Jun 25, 2012 | 10.87 | 11.01 | 10.72 | 10.88 | 397,826 | -0.15(-1.33%) |
Jun 22, 2012 | 10.80 | 11.16 | 10.75 | 11.03 | 1,027,608 | +0.26(+2.38%) |
Jun 21, 2012 | 10.77 | 10.86 | 10.57 | 10.77 | 746,951 | -0.01(-0.09%) |
Jun 20, 2012 | 10.37 | 10.97 | 10.37 | 10.78 | 1,373,877 | +0.56(+5.47%) |
Jun 19, 2012 | 9.489 | 10.29 | 9.443 | 10.22 | 927,669 | +0.73(+7.73%) |
Jun 18, 2012 | 9.471 | 9.709 | 9.168 | 9.489 | 1,893,102 | +0.01(+0.10%) |
Jun 15, 2012 | 10.40 | 10.49 | 9.453 | 9.480 | 2,514,982 | -1.13(-10.63%) |
Jun 14, 2012 | 10.75 | 10.89 | 10.53 | 10.61 | 651,617 | -0.13(-1.20%) |
Jun 13, 2012 | 11.00 | 11.04 | 10.66 | 10.74 | 360,922 | -0.30(-2.74%) |
Jun 12, 2012 | 11.08 | 11.30 | 10.95 | 11.04 | 392,826 | +0.05(+0.50%) |
Jun 11, 2012 | 11.18 | 11.25 | 10.97 | 10.98 | 553,703 | +0.05(+0.50%) |
Jun 08, 2012 | 10.55 | 10.98 | 10.53 | 10.93 | 830,137 | +0.35(+3.29%) |
Jun 07, 2012 | 10.77 | 10.85 | 10.49 | 10.58 | 491,664 | +0.01(+0.09%) |
Jun 06, 2012 | 10.41 | 10.78 | 10.41 | 10.57 | 949,810 | +0.25(+2.40%) |
Jun 05, 2012 | 10.45 | 10.65 | 10.15 | 10.32 | 716,018 | -0.19(-1.83%) |
Jun 04, 2012 | 10.65 | 10.71 | 10.33 | 10.52 | 564,175 | -0.08(-0.78%) |
Jun 01, 2012 | 10.82 | 10.97 | 10.56 | 10.60 | 632,553 | -0.45(-4.07%) |
May 31, 2012 | 11.38 | 11.42 | 11.02 | 11.05 | 307,335 | -0.38(-3.29%) |
May 30, 2012 | 11.57 | 11.57 | 11.33 | 11.42 | 214,029 | -0.21(-1.81%) |
May 29, 2012 | 11.59 | 11.67 | 11.34 | 11.63 | 362,000 | +0.19(+1.68%) |
May 25, 2012 | 11.68 | 11.91 | 11.40 | 11.44 | 648,907 | -0.27(-2.27%) |
May 24, 2012 | 11.85 | 11.92 | 11.50 | 11.71 | 434,382 | -0.09(-0.78%) |
May 23, 2012 | 11.72 | 11.85 | 11.54 | 11.80 | 894,242 | -0.03(-0.23%) |
May 22, 2012 | 12.17 | 12.21 | 11.76 | 11.83 | 316,158 | -0.35(-2.86%) |
May 21, 2012 | 12.11 | 12.31 | 12.07 | 12.18 | 316,187 | +0.06(+0.45%) |
May 18, 2012 | 12.34 | 12.49 | 12.05 | 12.12 | 289,267 | -0.24(-1.93%) |
May 17, 2012 | 12.84 | 12.91 | 12.34 | 12.36 | 320,453 | -0.52(-4.06%) |
May 16, 2012 | 13.09 | 13.21 | 12.87 | 12.88 | 162,339 | -0.15(-1.13%) |
May 15, 2012 | 13.05 | 13.22 | 12.99 | 13.03 | 258,735 | -0.07(-0.56%) |
May 14, 2012 | 13.12 | 13.25 | 13.03 | 13.10 | 222,706 | -0.19(-1.45%) |
May 11, 2012 | 13.46 | 13.77 | 13.27 | 13.29 | 404,890 | -0.28(-2.03%) |
May 10, 2012 | 13.55 | 13.65 | 13.41 | 13.57 | 282,147 | +0.12(+0.89%) |
May 09, 2012 | 13.29 | 13.52 | 13.26 | 13.45 | 307,210 | +0.04(+0.27%) |
May 08, 2012 | 13.43 | 13.52 | 13.30 | 13.41 | 427,733 | -0.17(-1.22%) |
May 07, 2012 | 13.46 | 13.67 | 13.33 | 13.58 | 261,273 | +0.08(+0.61%) |
May 04, 2012 | 13.79 | 13.87 | 13.42 | 13.50 | 497,963 | -0.36(-2.58%) |
May 03, 2012 | 13.87 | 14.05 | 13.84 | 13.85 | 290,570 | -0.08(-0.59%) |
May 02, 2012 | 13.94 | 13.98 | 13.84 | 13.94 | 437,385 | -0.10(-0.72%) |