Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.43 | 16.55 | 16.31 | 16.44 | 324,157 | +0.05(+0.31%) |
Apr 29, 2013 | 16.17 | 16.60 | 16.17 | 16.39 | 192,132 | +0.25(+1.55%) |
Apr 26, 2013 | 16.50 | 16.59 | 16.11 | 16.14 | 227,417 | -0.45(-2.71%) |
Apr 25, 2013 | 16.67 | 16.89 | 16.51 | 16.59 | 219,489 | +0.01(+0.06%) |
Apr 24, 2013 | 16.59 | 16.94 | 16.33 | 16.58 | 305,592 | +0.04(+0.24%) |
Apr 23, 2013 | 16.64 | 16.73 | 16.10 | 16.54 | 214,473 | +0.09(+0.55%) |
Apr 22, 2013 | 16.05 | 16.50 | 15.47 | 16.45 | 417,490 | +0.47(+2.94%) |
Apr 19, 2013 | 15.97 | 16.17 | 15.87 | 15.98 | 307,036 | +0.05(+0.31%) |
Apr 18, 2013 | 16.36 | 16.36 | 15.74 | 15.93 | 259,323 | -0.36(-2.21%) |
Apr 17, 2013 | 16.63 | 16.81 | 16.12 | 16.29 | 326,693 | -0.47(-2.80%) |
Apr 16, 2013 | 16.50 | 16.82 | 16.35 | 16.76 | 354,920 | +0.43(+2.63%) |
Apr 15, 2013 | 17.80 | 17.80 | 16.30 | 16.33 | 392,098 | -1.63(-9.08%) |
Apr 12, 2013 | 18.05 | 18.24 | 17.88 | 17.96 | 115,172 | -0.21(-1.16%) |
Apr 11, 2013 | 18.05 | 18.33 | 17.98 | 18.17 | 133,213 | +0.07(+0.39%) |
Apr 10, 2013 | 17.94 | 18.14 | 17.90 | 18.10 | 142,024 | +0.18(+1.00%) |
Apr 09, 2013 | 17.93 | 18.07 | 17.83 | 17.92 | 193,869 | -0.03(-0.17%) |
Apr 08, 2013 | 17.90 | 17.95 | 17.66 | 17.95 | 229,786 | +0.21(+1.18%) |
Apr 05, 2013 | 17.24 | 17.77 | 17.22 | 17.74 | 222,828 | -0.01(-0.06%) |
Apr 04, 2013 | 17.92 | 17.93 | 17.58 | 17.75 | 204,317 | -0.21(-1.17%) |
Apr 03, 2013 | 18.68 | 18.69 | 17.86 | 17.96 | 468,729 | -0.74(-3.96%) |
Apr 02, 2013 | 19.05 | 19.16 | 18.66 | 18.70 | 335,158 | -0.26(-1.37%) |
Apr 01, 2013 | 19.22 | 19.28 | 18.81 | 18.96 | 379,430 | -0.34(-1.76%) |
Mar 28, 2013 | 19.18 | 19.38 | 19.15 | 19.30 | 237,946 | +0.17(+0.89%) |
Mar 27, 2013 | 18.96 | 19.15 | 18.86 | 19.13 | 163,985 | +0.05(+0.26%) |
Mar 26, 2013 | 19.01 | 19.16 | 18.97 | 19.08 | 147,615 | +0.15(+0.79%) |
Mar 25, 2013 | 18.99 | 19.24 | 18.90 | 18.93 | 320,644 | -0.01(-0.05%) |
Mar 22, 2013 | 18.91 | 18.94 | 18.75 | 18.94 | 283,908 | +0.09(+0.48%) |
Mar 21, 2013 | 18.74 | 18.90 | 18.69 | 18.85 | 228,239 | -0.07(-0.37%) |
Mar 20, 2013 | 18.46 | 18.96 | 18.46 | 18.92 | 222,390 | +0.51(+2.77%) |
Mar 19, 2013 | 18.29 | 18.54 | 18.20 | 18.41 | 477,659 | +0.15(+0.82%) |
Mar 18, 2013 | 18.00 | 18.39 | 17.85 | 18.26 | 381,500 | -0.12(-0.65%) |
Mar 15, 2013 | 18.19 | 18.45 | 18.13 | 18.38 | 334,106 | +0.23(+1.27%) |
Mar 14, 2013 | 17.62 | 18.18 | 17.62 | 18.15 | 357,818 | +0.60(+3.42%) |
Mar 13, 2013 | 17.25 | 17.69 | 17.24 | 17.55 | 226,815 | +0.28(+1.62%) |
Mar 12, 2013 | 17.27 | 17.50 | 17.02 | 17.27 | 455,694 | +0.01(+0.06%) |
Mar 11, 2013 | 17.10 | 17.40 | 17.05 | 17.26 | 369,624 | +0.14(+0.82%) |
Mar 08, 2013 | 16.83 | 17.15 | 16.82 | 17.12 | 301,163 | +0.27(+1.60%) |
Mar 07, 2013 | 16.96 | 16.98 | 16.42 | 16.85 | 704,442 | -0.35(-2.03%) |
Mar 06, 2013 | 17.19 | 17.40 | 16.90 | 17.20 | 305,708 | +0.12(+0.70%) |
Mar 05, 2013 | 16.70 | 17.08 | 16.67 | 17.08 | 554,452 | +0.52(+3.14%) |
Mar 04, 2013 | 16.63 | 16.70 | 16.31 | 16.56 | 247,608 | -0.20(-1.19%) |
Mar 01, 2013 | 16.83 | 16.93 | 16.59 | 16.76 | 353,262 | -0.25(-1.47%) |
Feb 28, 2013 | 17.13 | 17.26 | 16.94 | 17.01 | 342,686 | -0.06(-0.35%) |
Feb 27, 2013 | 16.48 | 17.10 | 16.48 | 17.07 | 350,168 | +0.55(+3.33%) |
Feb 26, 2013 | 16.84 | 16.91 | 16.22 | 16.52 | 548,415 | -0.78(-4.51%) |
Feb 22, 2013 | 18.06 | 18.25 | 16.48 | 17.30 | 1,038,988 | -0.76(-4.21%) |
Feb 21, 2013 | 18.57 | 18.64 | 17.53 | 18.06 | 560,821 | -0.58(-3.11%) |
Feb 20, 2013 | 18.97 | 18.98 | 18.44 | 18.64 | 904,552 | -0.29(-1.53%) |
Feb 19, 2013 | 18.53 | 19.08 | 18.53 | 18.93 | 597,443 | +0.49(+2.66%) |
Feb 15, 2013 | 18.36 | 18.69 | 18.29 | 18.44 | 342,951 | +0.15(+0.82%) |
Feb 14, 2013 | 18.04 | 18.42 | 18.04 | 18.29 | 206,705 | +0.19(+1.05%) |
Feb 13, 2013 | 17.62 | 18.11 | 17.62 | 18.10 | 260,084 | +0.52(+2.96%) |
Feb 12, 2013 | 17.35 | 17.60 | 17.16 | 17.58 | 336,705 | +0.23(+1.33%) |
Feb 11, 2013 | 17.32 | 17.39 | 17.20 | 17.35 | 128,307 | -0.01(-0.06%) |
Feb 08, 2013 | 17.25 | 17.50 | 17.23 | 17.36 | 248,897 | +0.12(+0.70%) |
Feb 07, 2013 | 17.00 | 17.24 | 16.73 | 17.24 | 228,853 | +0.21(+1.23%) |
Feb 06, 2013 | 16.86 | 17.05 | 16.72 | 17.03 | 160,323 | +0.27(+1.61%) |
Feb 04, 2013 | 16.87 | 16.95 | 16.62 | 16.76 | 320,879 | -0.24(-1.41%) |
Feb 01, 2013 | 16.72 | 17.21 | 16.72 | 17.00 | 360,663 | +0.41(+2.47%) |
Jan 31, 2013 | 16.19 | 16.63 | 15.90 | 16.59 | 424,928 | +0.38(+2.34%) |
Jan 30, 2013 | 16.17 | 16.25 | 15.97 | 16.21 | 409,654 | +0.11(+0.68%) |
Jan 29, 2013 | 16.01 | 16.19 | 15.90 | 16.10 | 276,913 | +0.12(+0.75%) |
Jan 28, 2013 | 15.87 | 16.03 | 15.87 | 15.98 | 218,898 | +0.19(+1.20%) |
Jan 25, 2013 | 15.67 | 15.79 | 15.38 | 15.79 | 228,087 | +0.20(+1.28%) |
Jan 24, 2013 | 15.12 | 15.60 | 15.12 | 15.59 | 270,576 | +0.47(+3.11%) |
Jan 23, 2013 | 15.16 | 15.16 | 14.99 | 15.12 | 236,748 | -0.01(-0.07%) |
Jan 22, 2013 | 15.10 | 15.14 | 14.90 | 15.13 | 167,532 | +0.05(+0.33%) |
Jan 18, 2013 | 14.94 | 15.11 | 14.68 | 15.08 | 194,722 | +0.15(+1.00%) |
Jan 17, 2013 | 14.72 | 15.00 | 14.71 | 14.93 | 267,688 | +0.28(+1.91%) |
Jan 16, 2013 | 14.56 | 14.72 | 14.51 | 14.65 | 231,217 | +0.06(+0.41%) |
Jan 15, 2013 | 14.46 | 14.63 | 14.46 | 14.59 | 154,147 | +0.01(+0.07%) |
Jan 14, 2013 | 14.57 | 14.60 | 14.49 | 14.58 | 137,484 | +0.00(+0.00%) |
Jan 11, 2013 | 14.67 | 14.68 | 14.40 | 14.58 | 155,191 | -0.05(-0.34%) |
Jan 10, 2013 | 14.30 | 14.66 | 14.16 | 14.63 | 214,719 | +0.41(+2.88%) |
Jan 09, 2013 | 14.02 | 14.34 | 13.98 | 14.22 | 297,689 | +0.30(+2.16%) |
Jan 08, 2013 | 13.81 | 14.03 | 13.70 | 13.92 | 189,574 | +0.11(+0.80%) |
Jan 07, 2013 | 13.85 | 13.90 | 13.74 | 13.81 | 135,963 | -0.18(-1.29%) |
Jan 04, 2013 | 14.08 | 14.22 | 13.93 | 13.99 | 151,809 | +0.03(+0.21%) |
Jan 03, 2013 | 14.17 | 14.26 | 13.92 | 13.96 | 235,950 | -0.17(-1.20%) |
Jan 02, 2013 | 14.11 | 14.23 | 13.70 | 14.13 | 316,097 | +0.43(+3.14%) |
Dec 31, 2012 | 13.32 | 13.79 | 13.20 | 13.70 | 253,785 | +0.38(+2.85%) |
Dec 28, 2012 | 13.62 | 13.83 | 13.30 | 13.32 | 172,234 | -0.41(-2.99%) |
Dec 27, 2012 | 13.82 | 13.87 | 13.32 | 13.73 | 172,284 | -0.05(-0.36%) |
Dec 26, 2012 | 13.65 | 14.04 | 13.65 | 13.78 | 291,167 | +0.12(+0.88%) |
Dec 24, 2012 | 14.81 | 14.81 | 13.53 | 13.66 | 50,880 | +0.02(+0.15%) |
Dec 21, 2012 | 13.78 | 13.99 | 13.57 | 13.64 | 420,628 | -0.33(-2.36%) |
Dec 20, 2012 | 14.03 | 14.12 | 13.88 | 13.97 | 240,595 | -0.06(-0.43%) |
Dec 19, 2012 | 14.27 | 14.27 | 13.99 | 14.03 | 238,494 | -0.23(-1.61%) |
Dec 18, 2012 | 13.86 | 14.26 | 13.81 | 14.26 | 353,693 | +0.47(+3.41%) |
Dec 17, 2012 | 13.72 | 13.79 | 13.58 | 13.79 | 127,403 | +0.13(+0.95%) |
Dec 14, 2012 | 13.64 | 13.90 | 13.58 | 13.66 | 170,897 | -0.04(-0.29%) |
Dec 13, 2012 | 13.64 | 13.81 | 13.57 | 13.70 | 141,155 | +0.09(+0.66%) |
Dec 12, 2012 | 13.69 | 13.88 | 13.56 | 13.61 | 166,882 | -0.03(-0.22%) |
Dec 11, 2012 | 13.49 | 13.89 | 13.48 | 13.64 | 214,970 | +0.25(+1.87%) |
Dec 10, 2012 | 13.33 | 13.46 | 13.27 | 13.39 | 124,236 | +0.07(+0.53%) |
Dec 07, 2012 | 13.29 | 13.41 | 13.10 | 13.32 | 173,618 | +0.12(+0.91%) |
Dec 06, 2012 | 13.04 | 13.20 | 12.95 | 13.20 | 223,401 | +0.13(+0.99%) |
Dec 05, 2012 | 13.22 | 13.34 | 12.95 | 13.07 | 282,286 | -0.11(-0.83%) |
Dec 04, 2012 | 13.11 | 13.46 | 13.00 | 13.18 | 549,279 | +0.32(+2.49%) |
Nov 30, 2012 | 12.92 | 12.93 | 12.72 | 12.86 | 186,438 | -0.03(-0.23%) |
Nov 29, 2012 | 12.82 | 12.99 | 12.60 | 12.89 | 218,852 | +0.16(+1.26%) |
Nov 28, 2012 | 12.35 | 12.73 | 12.13 | 12.73 | 193,954 | +0.28(+2.25%) |
Nov 27, 2012 | 12.40 | 12.66 | 12.30 | 12.45 | 423,073 | +0.03(+0.24%) |
Nov 26, 2012 | 11.99 | 12.44 | 11.93 | 12.42 | 363,101 | +0.34(+2.81%) |
Nov 23, 2012 | 11.88 | 12.10 | 11.70 | 12.08 | 86,666 | +0.25(+2.11%) |
Nov 21, 2012 | 11.51 | 11.85 | 11.34 | 11.83 | 180,679 | +0.33(+2.87%) |
Nov 20, 2012 | 11.53 | 11.64 | 11.31 | 11.50 | 193,359 | -0.06(-0.52%) |
Nov 19, 2012 | 11.44 | 11.71 | 11.37 | 11.56 | 202,822 | +0.29(+2.57%) |
Nov 16, 2012 | 11.52 | 11.54 | 11.16 | 11.27 | 208,309 | -0.29(-2.51%) |
Nov 15, 2012 | 11.88 | 11.90 | 11.47 | 11.56 | 201,275 | -0.31(-2.61%) |
Nov 14, 2012 | 12.13 | 12.22 | 11.84 | 11.87 | 188,618 | -0.19(-1.58%) |
Nov 13, 2012 | 12.24 | 12.48 | 12.04 | 12.06 | 164,573 | -0.31(-2.51%) |
Nov 12, 2012 | 12.50 | 12.55 | 12.30 | 12.37 | 95,336 | -0.06(-0.48%) |
Nov 09, 2012 | 12.44 | 12.57 | 12.37 | 12.43 | 221,014 | -0.04(-0.32%) |
Nov 08, 2012 | 12.80 | 12.82 | 12.42 | 12.47 | 236,744 | -0.31(-2.43%) |
Nov 07, 2012 | 12.63 | 12.88 | 12.25 | 12.78 | 353,340 | -0.05(-0.39%) |
Nov 06, 2012 | 12.69 | 13.00 | 12.32 | 12.83 | 456,018 | +0.13(+1.02%) |
Nov 05, 2012 | 11.91 | 12.91 | 11.91 | 12.70 | 579,168 | +0.61(+5.05%) |
Nov 02, 2012 | 10.34 | 12.85 | 10.34 | 12.09 | 1,367,073 | +1.88(+18.41%) |
Nov 01, 2012 | 10.20 | 10.39 | 10.08 | 10.21 | 345,948 | +0.07(+0.69%) |
Oct 31, 2012 | 10.18 | 10.58 | 10.11 | 10.14 | 273,399 | +0.06(+0.60%) |
Oct 26, 2012 | 10.52 | 10.08 | 10.08 | 10.08 | 305,900 | -0.43(-4.09%) |
Oct 25, 2012 | 10.69 | 10.71 | 10.43 | 10.51 | 256,218 | +0.01(+0.10%) |
Oct 24, 2012 | 10.54 | 10.59 | 10.41 | 10.50 | 466,494 | +0.04(+0.38%) |
Oct 23, 2012 | 9.900 | 10.52 | 9.880 | 10.46 | 208,129 | +0.10(+0.97%) |
Oct 19, 2012 | 10.70 | 10.76 | 10.25 | 10.36 | 300,580 | -0.44(-4.07%) |
Oct 18, 2012 | 10.75 | 10.95 | 10.70 | 10.80 | 259,692 | +0.03(+0.28%) |
Oct 17, 2012 | 10.81 | 10.86 | 10.59 | 10.77 | 211,397 | +0.02(+0.19%) |
Oct 16, 2012 | 10.82 | 10.88 | 10.70 | 10.75 | 184,603 | -0.05(-0.46%) |
Oct 15, 2012 | 10.87 | 10.94 | 10.73 | 10.80 | 122,885 | -0.01(-0.09%) |
Oct 12, 2012 | 11.11 | 11.16 | 10.73 | 10.81 | 138,436 | -0.28(-2.52%) |
Oct 11, 2012 | 11.30 | 11.37 | 11.04 | 11.09 | 132,170 | -0.08(-0.72%) |
Oct 10, 2012 | 11.44 | 11.52 | 11.05 | 11.17 | 175,970 | -0.23(-2.02%) |
Oct 09, 2012 | 11.88 | 11.91 | 11.30 | 11.40 | 137,974 | -0.48(-4.04%) |
Oct 08, 2012 | 11.68 | 11.94 | 11.60 | 11.88 | 112,277 | -0.04(-0.34%) |
Oct 05, 2012 | 11.87 | 11.98 | 11.82 | 11.92 | 172,740 | +0.16(+1.36%) |
Oct 04, 2012 | 11.93 | 11.93 | 11.51 | 11.76 | 97,910 | -0.09(-0.76%) |
Oct 03, 2012 | 11.77 | 12.05 | 11.70 | 11.85 | 173,515 | +0.10(+0.85%) |
Oct 02, 2012 | 11.67 | 11.78 | 11.48 | 11.75 | 139,611 | +0.18(+1.56%) |
Oct 01, 2012 | 11.53 | 11.77 | 11.44 | 11.57 | 119,585 | +0.13(+1.14%) |
Sep 28, 2012 | 11.44 | 11.61 | 11.25 | 11.44 | 168,805 | -0.10(-0.87%) |
Sep 27, 2012 | 11.37 | 11.58 | 11.20 | 11.54 | 103,154 | +0.26(+2.30%) |
Sep 26, 2012 | 11.36 | 11.40 | 11.05 | 11.28 | 171,194 | -0.05(-0.44%) |
Sep 25, 2012 | 11.86 | 11.96 | 11.30 | 11.33 | 194,605 | -0.43(-3.66%) |
Sep 24, 2012 | 11.79 | 12.01 | 11.69 | 11.76 | 130,719 | -0.14(-1.18%) |
Sep 21, 2012 | 11.90 | 12.10 | 11.77 | 11.90 | 321,058 | +0.18(+1.54%) |
Sep 20, 2012 | 11.53 | 11.77 | 11.51 | 11.72 | 93,559 | +0.06(+0.51%) |
Sep 19, 2012 | 11.65 | 11.75 | 11.55 | 11.66 | 93,796 | +0.04(+0.34%) |
Sep 18, 2012 | 11.79 | 12.08 | 11.58 | 11.62 | 284,043 | -0.25(-2.11%) |
Sep 17, 2012 | 11.83 | 11.93 | 11.63 | 11.87 | 218,540 | -0.05(-0.42%) |
Sep 14, 2012 | 11.83 | 12.08 | 11.83 | 11.92 | 379,720 | +0.16(+1.36%) |
Sep 13, 2012 | 11.56 | 12.02 | 11.44 | 11.76 | 235,812 | +0.26(+2.26%) |
Sep 12, 2012 | 11.36 | 11.64 | 11.28 | 11.50 | 232,878 | +0.24(+2.13%) |
Sep 11, 2012 | 11.07 | 11.72 | 11.02 | 11.26 | 423,179 | +0.19(+1.72%) |
Sep 10, 2012 | 11.29 | 11.36 | 10.97 | 11.07 | 249,114 | -0.17(-1.51%) |
Sep 07, 2012 | 11.28 | 11.40 | 11.13 | 11.24 | 317,258 | +0.09(+0.81%) |
Sep 06, 2012 | 11.00 | 11.48 | 10.99 | 11.15 | 198,752 | +0.18(+1.64%) |
Sep 05, 2012 | 10.79 | 10.98 | 10.69 | 10.97 | 123,420 | +0.25(+2.33%) |
Sep 04, 2012 | 10.64 | 10.81 | 10.35 | 10.72 | 109,813 | +0.11(+1.04%) |
Aug 31, 2012 | 10.79 | 10.80 | 10.51 | 10.61 | 65,129 | +0.00(+0.00%) |
Aug 30, 2012 | 10.73 | 10.81 | 10.51 | 10.61 | 87,099 | -0.24(-2.21%) |
Aug 29, 2012 | 10.69 | 10.88 | 10.60 | 10.85 | 61,273 | +0.27(+2.55%) |
Aug 27, 2012 | 10.65 | 10.67 | 10.35 | 10.58 | 54,705 | -0.03(-0.28%) |
Aug 24, 2012 | 10.45 | 10.69 | 10.25 | 10.61 | 123,288 | +0.10(+0.95%) |
Aug 23, 2012 | 10.81 | 10.81 | 10.40 | 10.51 | 104,130 | -0.30(-2.78%) |
Aug 22, 2012 | 10.79 | 10.92 | 10.66 | 10.81 | 102,529 | +0.00(+0.00%) |
Aug 21, 2012 | 11.00 | 11.17 | 10.70 | 10.81 | 161,989 | -0.08(-0.73%) |
Aug 20, 2012 | 10.82 | 10.92 | 10.72 | 10.89 | 97,430 | -0.02(-0.18%) |
Aug 17, 2012 | 10.68 | 10.94 | 10.66 | 10.91 | 162,342 | +0.24(+2.25%) |
Aug 16, 2012 | 10.26 | 10.69 | 10.25 | 10.67 | 106,239 | +0.40(+3.89%) |
Aug 15, 2012 | 10.23 | 10.34 | 10.14 | 10.27 | 96,125 | -0.02(-0.19%) |
Aug 14, 2012 | 10.59 | 10.66 | 10.22 | 10.29 | 130,787 | -0.14(-1.34%) |
Aug 13, 2012 | 10.77 | 10.87 | 10.30 | 10.43 | 148,057 | -0.34(-3.16%) |
Aug 10, 2012 | 10.48 | 10.84 | 10.38 | 10.77 | 197,965 | +0.27(+2.57%) |
Aug 09, 2012 | 9.920 | 10.66 | 9.920 | 10.50 | 289,906 | +0.58(+5.85%) |
Aug 08, 2012 | 9.820 | 9.930 | 9.500 | 9.920 | 346,748 | +0.00(+0.00%) |
Aug 07, 2012 | 10.49 | 10.71 | 9.210 | 9.920 | 1,133,217 | -1.45(-12.75%) |
Aug 06, 2012 | 11.35 | 11.51 | 11.17 | 11.37 | 210,164 | +0.09(+0.80%) |
Aug 03, 2012 | 11.00 | 11.41 | 10.67 | 11.28 | 141,637 | +0.57(+5.32%) |
Aug 02, 2012 | 10.66 | 10.89 | 10.64 | 10.71 | 106,569 | -0.08(-0.74%) |
Aug 01, 2012 | 11.46 | 11.46 | 10.79 | 10.79 | 166,212 | -0.57(-5.02%) |
Jul 31, 2012 | 11.43 | 11.66 | 11.32 | 11.36 | 160,421 | -0.14(-1.22%) |
Jul 30, 2012 | 11.18 | 11.66 | 11.15 | 11.50 | 232,066 | +0.60(+5.50%) |
Jul 27, 2012 | 11.19 | 11.24 | 10.84 | 10.90 | 295,551 | -0.18(-1.62%) |
Jul 26, 2012 | 10.80 | 11.15 | 10.64 | 11.08 | 243,886 | +0.54(+5.12%) |
Jul 25, 2012 | 10.79 | 11.15 | 10.51 | 10.54 | 231,007 | -0.13(-1.22%) |
Jul 24, 2012 | 11.33 | 11.36 | 10.56 | 10.67 | 246,421 | -0.59(-5.24%) |
Jul 23, 2012 | 11.53 | 11.53 | 11.23 | 11.26 | 287,523 | -0.58(-4.90%) |
Jul 20, 2012 | 12.18 | 12.27 | 11.82 | 11.84 | 233,741 | -0.48(-3.90%) |
Jul 19, 2012 | 12.66 | 12.66 | 12.31 | 12.32 | 133,713 | -0.26(-2.07%) |
Jul 18, 2012 | 12.65 | 12.83 | 12.49 | 12.58 | 213,028 | -0.14(-1.10%) |
Jul 17, 2012 | 12.69 | 12.84 | 12.45 | 12.72 | 140,558 | +0.18(+1.44%) |
Jul 16, 2012 | 12.73 | 12.77 | 12.43 | 12.54 | 168,537 | -0.21(-1.65%) |
Jul 13, 2012 | 12.91 | 13.04 | 12.65 | 12.75 | 269,399 | -0.03(-0.23%) |
Jul 12, 2012 | 12.36 | 12.95 | 12.19 | 12.78 | 256,453 | +0.32(+2.57%) |
Jul 11, 2012 | 12.62 | 12.74 | 12.30 | 12.46 | 134,603 | -0.15(-1.19%) |
Jul 10, 2012 | 13.12 | 13.23 | 12.51 | 12.61 | 145,294 | -0.34(-2.63%) |
Jul 09, 2012 | 12.88 | 13.10 | 12.71 | 12.95 | 218,673 | +0.23(+1.81%) |
Jul 06, 2012 | 12.74 | 12.80 | 12.62 | 12.72 | 151,993 | -0.23(-1.78%) |
Jul 05, 2012 | 12.93 | 13.34 | 12.85 | 12.95 | 153,830 | +0.06(+0.47%) |
Jul 03, 2012 | 12.65 | 13.01 | 12.61 | 12.89 | 145,497 | +0.22(+1.74%) |
Jul 02, 2012 | 12.69 | 12.69 | 12.38 | 12.67 | 188,741 | +0.00(+0.00%) |
Jun 29, 2012 | 12.57 | 12.74 | 12.30 | 12.67 | 430,591 | +0.51(+4.19%) |
Jun 28, 2012 | 11.79 | 12.24 | 11.67 | 12.16 | 354,267 | +0.22(+1.84%) |
Jun 27, 2012 | 11.38 | 12.05 | 11.38 | 11.94 | 161,308 | +0.62(+5.48%) |
Jun 26, 2012 | 11.24 | 11.45 | 11.10 | 11.32 | 159,658 | +0.07(+0.62%) |
Jun 25, 2012 | 11.41 | 11.49 | 11.07 | 11.25 | 142,762 | -0.41(-3.52%) |
Jun 22, 2012 | 11.69 | 11.77 | 11.46 | 11.66 | 750,954 | +0.20(+1.75%) |
Jun 21, 2012 | 11.96 | 12.03 | 11.39 | 11.46 | 185,652 | -0.53(-4.42%) |
Jun 20, 2012 | 12.01 | 12.19 | 11.93 | 11.99 | 123,825 | -0.06(-0.50%) |
Jun 19, 2012 | 12.12 | 12.21 | 11.94 | 12.05 | 327,301 | +0.03(+0.25%) |
Jun 18, 2012 | 11.63 | 12.14 | 11.63 | 12.02 | 211,818 | +0.21(+1.78%) |
Jun 15, 2012 | 11.15 | 11.88 | 11.10 | 11.81 | 430,730 | +0.67(+6.01%) |
Jun 14, 2012 | 11.10 | 11.33 | 10.91 | 11.14 | 309,652 | +0.02(+0.18%) |
Jun 13, 2012 | 11.47 | 11.60 | 11.04 | 11.12 | 281,303 | -0.34(-2.97%) |
Jun 12, 2012 | 11.49 | 11.58 | 11.28 | 11.46 | 214,856 | +0.07(+0.61%) |
Jun 11, 2012 | 12.00 | 12.08 | 11.38 | 11.39 | 407,125 | -0.45(-3.80%) |
Jun 08, 2012 | 11.66 | 11.95 | 11.49 | 11.84 | 125,344 | +0.12(+1.02%) |
Jun 07, 2012 | 11.95 | 12.26 | 11.64 | 11.72 | 207,156 | -0.04(-0.34%) |
Jun 06, 2012 | 11.28 | 11.79 | 11.28 | 11.76 | 163,557 | +0.64(+5.76%) |
Jun 05, 2012 | 10.72 | 11.16 | 10.72 | 11.12 | 190,411 | +0.29(+2.68%) |
Jun 04, 2012 | 11.14 | 11.20 | 10.68 | 10.83 | 137,473 | -0.22(-1.99%) |
Jun 01, 2012 | 11.01 | 11.21 | 10.84 | 11.05 | 186,495 | -0.19(-1.69%) |
May 31, 2012 | 11.31 | 11.38 | 10.87 | 11.24 | 303,636 | -0.07(-0.62%) |
May 30, 2012 | 11.64 | 11.64 | 11.23 | 11.31 | 154,743 | -0.52(-4.40%) |
May 29, 2012 | 11.62 | 11.92 | 11.53 | 11.83 | 130,857 | +0.38(+3.32%) |
May 25, 2012 | 11.53 | 11.68 | 11.39 | 11.45 | 124,189 | -0.11(-0.95%) |
May 24, 2012 | 11.71 | 11.73 | 11.31 | 11.56 | 137,968 | -0.13(-1.11%) |
May 23, 2012 | 11.35 | 11.75 | 11.20 | 11.69 | 141,557 | +0.17(+1.48%) |
May 22, 2012 | 11.70 | 11.95 | 11.38 | 11.52 | 233,030 | -0.16(-1.37%) |
May 21, 2012 | 10.74 | 11.68 | 10.64 | 11.68 | 307,908 | +1.02(+9.57%) |
May 18, 2012 | 10.84 | 11.05 | 10.65 | 10.66 | 314,290 | -0.19(-1.75%) |
May 17, 2012 | 11.19 | 11.20 | 10.75 | 10.85 | 465,271 | -0.27(-2.43%) |
May 16, 2012 | 11.76 | 12.00 | 11.08 | 11.12 | 325,137 | -0.55(-4.71%) |
May 15, 2012 | 11.90 | 12.16 | 11.65 | 11.67 | 272,370 | -0.26(-2.18%) |
May 14, 2012 | 12.00 | 12.13 | 11.92 | 11.93 | 213,470 | -0.22(-1.81%) |
May 11, 2012 | 11.92 | 12.33 | 11.92 | 12.15 | 325,382 | +0.12(+1.00%) |
May 10, 2012 | 12.18 | 12.37 | 11.98 | 12.03 | 192,835 | +0.02(+0.17%) |
May 09, 2012 | 12.12 | 12.23 | 11.80 | 12.01 | 311,572 | -0.33(-2.67%) |
May 08, 2012 | 12.31 | 12.35 | 11.76 | 12.34 | 573,570 | +0.02(+0.16%) |
May 07, 2012 | 13.50 | 13.87 | 12.31 | 12.32 | 1,127,954 | -2.09(-14.50%) |
May 04, 2012 | 15.00 | 15.02 | 14.32 | 14.41 | 211,604 | -0.74(-4.88%) |
May 03, 2012 | 15.55 | 15.55 | 15.00 | 15.15 | 251,237 | -0.41(-2.63%) |
May 02, 2012 | 15.14 | 15.58 | 15.07 | 15.56 | 199,172 | +0.26(+1.70%) |