Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.160 | 7.370 | 6.750 | 7.330 | 327,303 | +0.23(+3.24%) |
Apr 29, 2013 | 7.160 | 7.400 | 7.050 | 7.100 | 176,851 | -0.03(-0.42%) |
Apr 26, 2013 | 7.090 | 7.254 | 6.800 | 7.130 | 242,794 | +0.13(+1.86%) |
Apr 25, 2013 | 7.270 | 7.420 | 6.980 | 7.000 | 535,789 | -0.01(-0.14%) |
Apr 24, 2013 | 6.390 | 7.071 | 6.330 | 7.010 | 364,751 | +0.70(+11.09%) |
Apr 23, 2013 | 6.470 | 6.490 | 6.160 | 6.310 | 232,300 | -0.04(-0.63%) |
Apr 22, 2013 | 6.110 | 6.420 | 6.110 | 6.350 | 245,187 | +0.40(+6.72%) |
Apr 19, 2013 | 6.020 | 6.110 | 5.720 | 5.950 | 345,203 | +0.10(+1.71%) |
Apr 18, 2013 | 5.530 | 6.038 | 5.390 | 5.850 | 432,177 | +0.25(+4.46%) |
Apr 17, 2013 | 6.010 | 6.070 | 5.470 | 5.600 | 525,173 | -0.40(-6.67%) |
Apr 16, 2013 | 6.260 | 6.310 | 5.955 | 6.000 | 342,916 | +0.04(+0.67%) |
Apr 15, 2013 | 6.450 | 6.550 | 5.810 | 5.960 | 662,228 | -0.72(-10.78%) |
Apr 12, 2013 | 6.920 | 7.040 | 6.530 | 6.680 | 467,782 | -0.26(-3.75%) |
Apr 11, 2013 | 7.160 | 7.253 | 6.930 | 6.940 | 231,161 | -0.11(-1.56%) |
Apr 10, 2013 | 7.130 | 7.210 | 7.010 | 7.050 | 247,609 | -0.09(-1.26%) |
Apr 09, 2013 | 6.690 | 7.210 | 6.690 | 7.140 | 457,541 | +0.52(+7.85%) |
Apr 08, 2013 | 6.820 | 6.840 | 6.480 | 6.620 | 280,923 | -0.22(-3.22%) |
Apr 05, 2013 | 7.000 | 7.020 | 6.650 | 6.840 | 225,264 | +0.02(+0.29%) |
Apr 04, 2013 | 6.570 | 6.980 | 6.400 | 6.820 | 414,419 | +0.21(+3.18%) |
Apr 03, 2013 | 7.180 | 7.320 | 6.400 | 6.610 | 676,592 | -0.59(-8.19%) |
Apr 02, 2013 | 7.790 | 7.790 | 7.140 | 7.200 | 391,267 | -0.55(-7.10%) |
Apr 01, 2013 | 7.940 | 7.940 | 7.621 | 7.750 | 192,060 | -0.17(-2.15%) |
Mar 28, 2013 | 7.980 | 8.000 | 7.780 | 7.920 | 196,173 | -0.03(-0.38%) |
Mar 27, 2013 | 7.960 | 8.190 | 7.900 | 7.950 | 156,626 | +0.00(+0.00%) |
Mar 26, 2013 | 8.000 | 8.030 | 7.830 | 7.950 | 165,569 | -0.07(-0.87%) |
Mar 25, 2013 | 8.020 | 8.120 | 7.834 | 8.020 | 102,887 | -0.06(-0.74%) |
Mar 22, 2013 | 8.170 | 8.260 | 8.030 | 8.080 | 207,780 | -0.06(-0.74%) |
Mar 21, 2013 | 7.900 | 8.200 | 7.900 | 8.140 | 157,620 | +0.31(+3.96%) |
Mar 20, 2013 | 8.080 | 8.090 | 7.770 | 7.830 | 193,086 | -0.22(-2.73%) |
Mar 19, 2013 | 7.860 | 8.120 | 7.771 | 8.050 | 219,769 | +0.24(+3.07%) |
Mar 18, 2013 | 8.030 | 8.250 | 7.800 | 7.810 | 188,053 | -0.16(-2.01%) |
Mar 15, 2013 | 7.890 | 8.060 | 7.840 | 7.970 | 257,925 | +0.20(+2.57%) |
Mar 14, 2013 | 7.700 | 7.870 | 7.700 | 7.770 | 139,805 | +0.03(+0.39%) |
Mar 13, 2013 | 7.940 | 8.040 | 7.690 | 7.740 | 221,927 | -0.11(-1.40%) |
Mar 12, 2013 | 7.680 | 7.920 | 7.580 | 7.850 | 419,993 | +0.35(+4.67%) |
Mar 11, 2013 | 7.830 | 7.900 | 7.360 | 7.500 | 408,366 | -0.27(-3.47%) |
Mar 08, 2013 | 8.160 | 8.320 | 7.750 | 7.770 | 319,150 | -0.34(-4.19%) |
Mar 07, 2013 | 7.910 | 8.690 | 7.910 | 8.110 | 526,945 | +0.24(+3.05%) |
Mar 06, 2013 | 7.340 | 7.920 | 6.910 | 7.870 | 447,269 | +0.72(+10.07%) |
Mar 05, 2013 | 7.420 | 7.700 | 7.130 | 7.150 | 311,006 | -0.23(-3.12%) |
Mar 04, 2013 | 7.520 | 7.650 | 7.310 | 7.380 | 258,185 | -0.14(-1.86%) |
Mar 01, 2013 | 7.670 | 7.890 | 7.327 | 7.520 | 307,005 | -0.17(-2.21%) |
Feb 28, 2013 | 7.970 | 7.980 | 7.540 | 7.690 | 307,869 | -0.36(-4.47%) |
Feb 27, 2013 | 8.290 | 8.520 | 8.030 | 8.050 | 366,534 | -0.10(-1.23%) |
Feb 26, 2013 | 8.080 | 8.260 | 7.850 | 8.150 | 217,985 | -0.08(-0.97%) |
Feb 22, 2013 | 8.000 | 8.440 | 8.000 | 8.230 | 273,278 | +0.23(+2.88%) |
Feb 21, 2013 | 8.140 | 8.190 | 7.880 | 8.000 | 436,043 | -0.11(-1.36%) |
Feb 20, 2013 | 8.790 | 8.810 | 8.028 | 8.110 | 578,609 | -0.78(-8.77%) |
Feb 19, 2013 | 8.930 | 8.930 | 8.740 | 8.890 | 299,476 | -0.01(-0.11%) |
Feb 15, 2013 | 9.580 | 9.670 | 8.600 | 8.900 | 820,069 | -0.78(-8.06%) |
Feb 14, 2013 | 9.740 | 9.850 | 9.630 | 9.680 | 180,640 | +0.02(+0.21%) |
Feb 13, 2013 | 10.09 | 10.17 | 9.570 | 9.660 | 276,043 | -0.39(-3.88%) |
Feb 12, 2013 | 10.19 | 10.19 | 10.00 | 10.05 | 207,380 | -0.14(-1.37%) |
Feb 11, 2013 | 10.78 | 10.78 | 10.01 | 10.19 | 289,224 | -0.65(-6.00%) |
Feb 08, 2013 | 11.04 | 11.04 | 10.75 | 10.84 | 102,648 | -0.19(-1.72%) |
Feb 07, 2013 | 10.73 | 11.17 | 10.60 | 11.03 | 157,425 | +0.15(+1.38%) |
Feb 06, 2013 | 11.26 | 11.29 | 10.75 | 10.88 | 445,330 | -0.19(-1.72%) |
Feb 04, 2013 | 11.15 | 11.29 | 11.06 | 11.07 | 107,210 | -0.14(-1.25%) |
Feb 01, 2013 | 11.18 | 11.34 | 11.10 | 11.21 | 90,632 | +0.07(+0.63%) |
Jan 31, 2013 | 11.38 | 11.40 | 11.10 | 11.14 | 87,326 | -0.27(-2.37%) |
Jan 30, 2013 | 11.53 | 11.61 | 11.41 | 11.41 | 193,828 | -0.05(-0.44%) |
Jan 29, 2013 | 11.42 | 11.50 | 11.33 | 11.46 | 157,235 | +0.08(+0.70%) |
Jan 28, 2013 | 11.36 | 11.41 | 11.15 | 11.38 | 219,396 | +0.13(+1.16%) |
Jan 25, 2013 | 11.63 | 11.63 | 10.95 | 11.25 | 344,626 | -0.46(-3.93%) |
Jan 24, 2013 | 12.01 | 12.02 | 11.60 | 11.71 | 214,987 | -0.27(-2.25%) |
Jan 23, 2013 | 12.27 | 12.36 | 11.98 | 11.98 | 134,691 | -0.35(-2.84%) |
Jan 22, 2013 | 12.20 | 12.40 | 12.20 | 12.33 | 121,654 | +0.07(+0.57%) |
Jan 18, 2013 | 12.62 | 12.62 | 12.25 | 12.26 | 110,803 | -0.36(-2.85%) |
Jan 17, 2013 | 12.55 | 12.71 | 12.53 | 12.62 | 85,581 | +0.03(+0.24%) |
Jan 16, 2013 | 12.68 | 12.71 | 12.52 | 12.59 | 47,373 | -0.17(-1.33%) |
Jan 15, 2013 | 12.64 | 12.87 | 12.60 | 12.76 | 285,202 | +0.19(+1.51%) |
Jan 14, 2013 | 12.96 | 12.97 | 12.51 | 12.57 | 106,384 | -0.19(-1.49%) |
Jan 11, 2013 | 12.99 | 13.12 | 12.71 | 12.76 | 69,422 | -0.24(-1.85%) |
Jan 10, 2013 | 12.74 | 13.18 | 12.74 | 13.00 | 82,297 | +0.38(+3.01%) |
Jan 09, 2013 | 12.75 | 12.80 | 12.51 | 12.62 | 53,804 | -0.05(-0.39%) |
Jan 08, 2013 | 12.71 | 12.73 | 12.56 | 12.67 | 50,112 | +0.03(+0.24%) |
Jan 07, 2013 | 12.97 | 12.97 | 12.47 | 12.64 | 83,313 | -0.26(-2.02%) |
Jan 04, 2013 | 12.69 | 12.93 | 12.60 | 12.90 | 70,521 | +0.17(+1.34%) |
Jan 03, 2013 | 13.35 | 13.35 | 12.69 | 12.73 | 92,798 | -0.62(-4.64%) |
Jan 02, 2013 | 13.64 | 13.64 | 13.22 | 13.35 | 114,727 | +0.14(+1.06%) |
Dec 31, 2012 | 12.94 | 13.25 | 12.76 | 13.21 | 135,015 | +0.27(+2.09%) |
Dec 28, 2012 | 12.95 | 13.03 | 12.89 | 12.94 | 47,334 | +0.05(+0.39%) |
Dec 27, 2012 | 13.06 | 13.09 | 12.85 | 12.89 | 61,494 | -0.21(-1.60%) |
Dec 26, 2012 | 13.03 | 13.25 | 12.93 | 13.10 | 21,537 | +0.09(+0.69%) |
Dec 24, 2012 | 13.08 | 13.08 | 12.90 | 13.01 | 33,316 | -0.07(-0.54%) |
Dec 21, 2012 | 12.94 | 13.20 | 12.92 | 13.08 | 50,464 | -0.01(-0.08%) |
Dec 20, 2012 | 13.13 | 13.23 | 13.02 | 13.09 | 93,896 | -0.15(-1.13%) |
Dec 19, 2012 | 13.17 | 13.37 | 13.17 | 13.24 | 52,349 | -0.03(-0.23%) |
Dec 18, 2012 | 13.42 | 13.50 | 13.22 | 13.27 | 119,819 | -0.13(-0.97%) |
Dec 17, 2012 | 14.10 | 14.13 | 13.33 | 13.40 | 88,995 | -0.65(-4.63%) |
Dec 14, 2012 | 14.22 | 14.28 | 13.86 | 14.05 | 146,739 | -0.14(-0.99%) |
Dec 13, 2012 | 13.97 | 14.31 | 13.57 | 14.19 | 148,853 | +0.14(+1.00%) |
Dec 12, 2012 | 13.94 | 14.11 | 13.80 | 14.05 | 59,707 | +0.17(+1.22%) |
Dec 11, 2012 | 13.77 | 13.95 | 13.66 | 13.88 | 54,795 | +0.16(+1.17%) |
Dec 10, 2012 | 13.69 | 13.96 | 13.61 | 13.72 | 85,931 | +0.31(+2.31%) |
Dec 07, 2012 | 13.53 | 13.78 | 13.40 | 13.41 | 64,657 | -0.15(-1.11%) |
Dec 06, 2012 | 13.31 | 13.66 | 13.31 | 13.56 | 72,206 | +0.21(+1.57%) |
Dec 05, 2012 | 13.38 | 13.41 | 13.09 | 13.35 | 91,434 | -0.04(-0.30%) |
Dec 04, 2012 | 13.26 | 13.53 | 13.22 | 13.39 | 78,480 | -0.17(-1.25%) |
Nov 30, 2012 | 13.50 | 13.80 | 13.37 | 13.56 | 88,595 | -0.17(-1.24%) |
Nov 29, 2012 | 13.85 | 14.04 | 13.55 | 13.73 | 113,977 | -0.08(-0.58%) |
Nov 28, 2012 | 13.39 | 13.96 | 13.21 | 13.81 | 100,187 | +0.17(+1.25%) |
Nov 27, 2012 | 14.02 | 14.03 | 13.54 | 13.64 | 61,198 | -0.45(-3.19%) |
Nov 26, 2012 | 14.12 | 14.19 | 13.93 | 14.09 | 91,073 | -0.22(-1.54%) |
Nov 23, 2012 | 13.23 | 14.46 | 13.16 | 14.31 | 193,739 | +1.28(+9.82%) |
Nov 21, 2012 | 13.06 | 13.06 | 12.83 | 13.03 | 83,567 | +0.00(+0.00%) |
Nov 20, 2012 | 13.10 | 13.30 | 12.91 | 13.03 | 121,677 | +0.21(+1.64%) |
Nov 19, 2012 | 12.75 | 12.84 | 12.69 | 12.82 | 70,192 | +0.31(+2.48%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.36 | 12.51 | 164,006 | -0.19(-1.50%) |
Nov 15, 2012 | 13.09 | 13.09 | 12.62 | 12.70 | 197,033 | -0.52(-3.93%) |
Nov 14, 2012 | 13.37 | 13.39 | 13.15 | 13.22 | 143,660 | -0.10(-0.75%) |
Nov 13, 2012 | 13.33 | 13.51 | 13.25 | 13.32 | 93,672 | -0.15(-1.11%) |
Nov 12, 2012 | 13.29 | 13.60 | 13.24 | 13.47 | 74,265 | +0.24(+1.81%) |
Nov 09, 2012 | 13.50 | 13.64 | 13.10 | 13.23 | 51,885 | -0.26(-1.93%) |
Nov 08, 2012 | 13.30 | 13.51 | 13.20 | 13.49 | 133,461 | +0.15(+1.12%) |
Nov 07, 2012 | 13.18 | 13.38 | 12.84 | 13.34 | 125,784 | +0.15(+1.14%) |
Nov 06, 2012 | 13.23 | 13.32 | 13.10 | 13.19 | 69,107 | -0.05(-0.38%) |
Nov 05, 2012 | 13.18 | 13.32 | 13.09 | 13.24 | 81,360 | +0.09(+0.68%) |
Nov 02, 2012 | 13.70 | 13.72 | 13.11 | 13.15 | 226,121 | -0.61(-4.43%) |
Nov 01, 2012 | 13.57 | 13.77 | 13.44 | 13.76 | 80,288 | +0.24(+1.78%) |
Oct 31, 2012 | 13.16 | 13.70 | 13.11 | 13.52 | 141,306 | +0.20(+1.50%) |
Oct 26, 2012 | 13.37 | 13.32 | 13.32 | 13.32 | 82,400 | +0.01(+0.08%) |
Oct 25, 2012 | 13.01 | 13.42 | 13.01 | 13.31 | 102,214 | +0.50(+3.90%) |
Oct 24, 2012 | 13.23 | 13.31 | 12.77 | 12.81 | 151,348 | -0.33(-2.51%) |
Oct 23, 2012 | 13.26 | 13.30 | 13.04 | 13.14 | 109,865 | +0.30(+2.34%) |
Oct 19, 2012 | 12.91 | 13.06 | 12.79 | 12.84 | 118,123 | -0.17(-1.31%) |
Oct 18, 2012 | 13.20 | 13.21 | 12.86 | 13.01 | 88,293 | -0.25(-1.89%) |
Oct 17, 2012 | 13.17 | 13.26 | 13.08 | 13.26 | 87,425 | +0.07(+0.53%) |
Oct 16, 2012 | 13.08 | 13.33 | 13.05 | 13.19 | 170,718 | +0.09(+0.69%) |
Oct 15, 2012 | 13.02 | 13.11 | 12.77 | 13.10 | 105,453 | +0.06(+0.46%) |
Oct 12, 2012 | 13.41 | 13.52 | 12.93 | 13.04 | 133,485 | -0.34(-2.54%) |
Oct 11, 2012 | 13.56 | 13.68 | 13.34 | 13.38 | 91,676 | -0.10(-0.74%) |
Oct 10, 2012 | 13.36 | 13.73 | 13.24 | 13.48 | 100,768 | +0.06(+0.45%) |
Oct 09, 2012 | 13.66 | 13.77 | 13.30 | 13.42 | 109,100 | -0.21(-1.54%) |
Oct 08, 2012 | 13.79 | 13.89 | 13.42 | 13.63 | 52,752 | -0.19(-1.37%) |
Oct 05, 2012 | 13.81 | 14.29 | 13.68 | 13.82 | 157,254 | +0.03(+0.22%) |
Oct 04, 2012 | 13.37 | 13.90 | 13.31 | 13.79 | 259,402 | +0.61(+4.63%) |
Oct 03, 2012 | 12.95 | 13.25 | 12.75 | 13.18 | 170,684 | +0.37(+2.89%) |
Oct 02, 2012 | 12.91 | 12.91 | 12.66 | 12.81 | 123,314 | -0.07(-0.54%) |
Oct 01, 2012 | 13.14 | 13.25 | 12.80 | 12.88 | 91,122 | -0.15(-1.15%) |
Sep 28, 2012 | 13.24 | 13.24 | 12.78 | 13.03 | 75,326 | -0.15(-1.14%) |
Sep 27, 2012 | 13.06 | 13.35 | 12.93 | 13.18 | 115,910 | +0.30(+2.33%) |
Sep 26, 2012 | 12.91 | 13.05 | 12.32 | 12.88 | 308,252 | -0.11(-0.85%) |
Sep 25, 2012 | 13.47 | 13.53 | 12.99 | 12.99 | 216,155 | -0.31(-2.33%) |
Sep 24, 2012 | 13.64 | 13.84 | 13.25 | 13.30 | 247,923 | -0.31(-2.28%) |
Sep 21, 2012 | 13.50 | 13.71 | 13.17 | 13.61 | 444,182 | +0.26(+1.95%) |
Sep 20, 2012 | 13.60 | 13.63 | 13.31 | 13.35 | 242,038 | -0.32(-2.34%) |
Sep 19, 2012 | 13.95 | 14.16 | 13.66 | 13.67 | 259,411 | -0.33(-2.36%) |
Sep 18, 2012 | 13.73 | 14.24 | 13.62 | 14.00 | 348,496 | +0.38(+2.79%) |
Sep 17, 2012 | 13.59 | 13.84 | 13.33 | 13.62 | 219,164 | +0.05(+0.37%) |
Sep 14, 2012 | 13.50 | 13.68 | 13.12 | 13.57 | 400,933 | +0.07(+0.52%) |
Sep 13, 2012 | 13.79 | 13.82 | 13.00 | 13.50 | 746,417 | -0.48(-3.43%) |
Sep 12, 2012 | 14.25 | 14.31 | 13.67 | 13.98 | 150,681 | -0.26(-1.83%) |
Sep 11, 2012 | 14.69 | 14.77 | 14.10 | 14.24 | 301,319 | -0.28(-1.93%) |
Sep 10, 2012 | 14.00 | 14.87 | 13.87 | 14.52 | 169,962 | +0.37(+2.61%) |
Sep 07, 2012 | 13.83 | 14.25 | 12.96 | 14.15 | 1,062,904 | -0.77(-5.16%) |
Sep 06, 2012 | 14.99 | 15.14 | 14.65 | 14.92 | 157,686 | +0.23(+1.57%) |
Sep 05, 2012 | 14.79 | 14.79 | 14.46 | 14.69 | 90,059 | -0.06(-0.41%) |
Sep 04, 2012 | 14.71 | 14.88 | 14.50 | 14.75 | 95,745 | +0.00(+0.00%) |
Aug 31, 2012 | 14.17 | 14.82 | 13.64 | 14.75 | 228,766 | +0.74(+5.28%) |
Aug 30, 2012 | 14.56 | 14.61 | 13.96 | 14.01 | 79,315 | -0.59(-4.04%) |
Aug 29, 2012 | 14.90 | 14.90 | 14.55 | 14.60 | 70,200 | -0.47(-3.12%) |
Aug 27, 2012 | 15.41 | 15.41 | 15.00 | 15.07 | 248,248 | -0.25(-1.63%) |
Aug 24, 2012 | 14.94 | 15.38 | 14.70 | 15.32 | 78,371 | +0.38(+2.54%) |
Aug 23, 2012 | 15.80 | 15.81 | 14.87 | 14.94 | 156,061 | -0.82(-5.20%) |
Aug 22, 2012 | 15.47 | 15.91 | 15.30 | 15.76 | 110,136 | +0.26(+1.68%) |
Aug 21, 2012 | 15.22 | 15.59 | 15.16 | 15.50 | 141,750 | +0.60(+4.03%) |
Aug 20, 2012 | 14.90 | 14.99 | 14.56 | 14.90 | 79,179 | +0.09(+0.61%) |
Aug 17, 2012 | 14.89 | 14.89 | 14.71 | 14.81 | 47,097 | -0.05(-0.34%) |
Aug 16, 2012 | 14.65 | 15.00 | 14.48 | 14.86 | 85,864 | +0.19(+1.30%) |
Aug 15, 2012 | 14.60 | 14.71 | 14.34 | 14.67 | 54,368 | +0.11(+0.76%) |
Aug 14, 2012 | 14.95 | 15.01 | 14.54 | 14.56 | 74,635 | -0.40(-2.67%) |
Aug 13, 2012 | 15.22 | 15.28 | 14.70 | 14.96 | 49,433 | -0.28(-1.84%) |
Aug 10, 2012 | 15.22 | 15.32 | 15.01 | 15.24 | 107,289 | -0.05(-0.33%) |
Aug 09, 2012 | 15.33 | 15.33 | 15.09 | 15.29 | 68,616 | -0.01(-0.07%) |
Aug 08, 2012 | 15.12 | 15.45 | 15.07 | 15.30 | 158,487 | +0.20(+1.32%) |
Aug 07, 2012 | 15.38 | 15.39 | 15.07 | 15.10 | 89,751 | -0.15(-0.98%) |
Aug 06, 2012 | 15.00 | 15.45 | 14.99 | 15.25 | 90,606 | +0.35(+2.35%) |
Aug 03, 2012 | 15.01 | 15.48 | 14.86 | 14.90 | 164,244 | +0.09(+0.61%) |
Aug 02, 2012 | 14.67 | 14.86 | 14.39 | 14.81 | 99,358 | +0.12(+0.82%) |
Aug 01, 2012 | 14.59 | 14.93 | 14.21 | 14.69 | 108,595 | +0.02(+0.14%) |
Jul 31, 2012 | 14.01 | 14.92 | 14.01 | 14.67 | 149,613 | +0.74(+5.31%) |
Jul 30, 2012 | 14.37 | 14.37 | 13.89 | 13.93 | 114,675 | -0.34(-2.38%) |
Jul 27, 2012 | 14.38 | 14.49 | 14.24 | 14.27 | 169,708 | +0.03(+0.21%) |
Jul 26, 2012 | 14.44 | 14.57 | 14.17 | 14.24 | 226,847 | +0.01(+0.07%) |
Jul 25, 2012 | 13.73 | 14.54 | 13.55 | 14.23 | 343,425 | +1.12(+8.54%) |
Jul 24, 2012 | 13.07 | 13.19 | 12.99 | 13.11 | 77,048 | +0.04(+0.31%) |
Jul 23, 2012 | 12.94 | 13.11 | 12.83 | 13.07 | 64,134 | -0.16(-1.21%) |
Jul 20, 2012 | 13.35 | 13.39 | 13.08 | 13.23 | 53,188 | -0.18(-1.34%) |
Jul 19, 2012 | 13.70 | 13.77 | 13.38 | 13.41 | 67,050 | -0.02(-0.15%) |
Jul 18, 2012 | 13.16 | 13.74 | 13.16 | 13.43 | 90,566 | +0.19(+1.44%) |
Jul 17, 2012 | 13.14 | 13.29 | 12.71 | 13.24 | 86,898 | +0.08(+0.61%) |
Jul 16, 2012 | 13.12 | 13.31 | 12.92 | 13.16 | 59,260 | +0.00(+0.00%) |
Jul 13, 2012 | 13.21 | 13.41 | 12.99 | 13.16 | 54,343 | +0.01(+0.08%) |
Jul 12, 2012 | 12.91 | 13.29 | 12.66 | 13.15 | 142,868 | -0.04(-0.30%) |
Jul 11, 2012 | 13.26 | 13.38 | 12.78 | 13.19 | 78,631 | -0.17(-1.27%) |
Jul 10, 2012 | 13.82 | 13.85 | 13.25 | 13.36 | 131,342 | -0.36(-2.62%) |
Jul 09, 2012 | 14.05 | 14.12 | 13.62 | 13.72 | 115,575 | -0.40(-2.83%) |
Jul 06, 2012 | 14.39 | 14.39 | 13.80 | 14.12 | 91,120 | -0.49(-3.35%) |
Jul 05, 2012 | 14.20 | 14.74 | 14.18 | 14.61 | 78,608 | +0.41(+2.89%) |
Jul 03, 2012 | 14.47 | 14.87 | 14.08 | 14.20 | 108,807 | +0.04(+0.28%) |
Jul 02, 2012 | 14.65 | 14.65 | 13.81 | 14.16 | 58,915 | +0.36(+2.61%) |
Jun 29, 2012 | 13.80 | 14.02 | 13.67 | 13.80 | 126,057 | +0.64(+4.86%) |
Jun 28, 2012 | 13.39 | 13.45 | 12.82 | 13.16 | 139,955 | -0.47(-3.45%) |
Jun 27, 2012 | 13.96 | 14.01 | 13.43 | 13.63 | 108,280 | -0.37(-2.64%) |
Jun 26, 2012 | 14.16 | 14.68 | 13.96 | 14.00 | 102,442 | -0.05(-0.36%) |
Jun 25, 2012 | 13.88 | 14.17 | 13.72 | 14.05 | 63,945 | -0.04(-0.28%) |
Jun 22, 2012 | 14.28 | 14.48 | 13.95 | 14.09 | 70,446 | -0.25(-1.74%) |
Jun 21, 2012 | 14.77 | 14.77 | 14.28 | 14.34 | 101,773 | -0.66(-4.40%) |
Jun 20, 2012 | 14.95 | 15.39 | 14.69 | 15.00 | 138,125 | -0.18(-1.19%) |
Jun 19, 2012 | 15.74 | 15.79 | 14.81 | 15.18 | 214,412 | -0.54(-3.44%) |
Jun 18, 2012 | 15.00 | 15.96 | 14.80 | 15.72 | 116,503 | +0.51(+3.35%) |
Jun 15, 2012 | 15.02 | 15.21 | 14.84 | 15.21 | 83,361 | +0.26(+1.74%) |
Jun 14, 2012 | 14.77 | 15.13 | 14.49 | 14.95 | 89,176 | +0.19(+1.29%) |
Jun 13, 2012 | 15.05 | 15.06 | 14.45 | 14.76 | 70,735 | -0.25(-1.67%) |
Jun 12, 2012 | 14.53 | 15.09 | 14.53 | 15.01 | 98,034 | +0.70(+4.89%) |
Jun 11, 2012 | 15.08 | 15.08 | 14.25 | 14.31 | 77,754 | -0.53(-3.57%) |
Jun 08, 2012 | 14.23 | 14.97 | 14.19 | 14.84 | 96,982 | +0.48(+3.34%) |
Jun 07, 2012 | 15.25 | 15.25 | 14.19 | 14.36 | 158,634 | -0.66(-4.39%) |
Jun 06, 2012 | 14.52 | 15.73 | 14.52 | 15.02 | 304,966 | +0.93(+6.60%) |
Jun 05, 2012 | 13.72 | 14.09 | 13.52 | 14.09 | 85,930 | +0.42(+3.07%) |
Jun 04, 2012 | 13.64 | 13.72 | 13.36 | 13.67 | 100,458 | +0.04(+0.29%) |
Jun 01, 2012 | 12.72 | 13.71 | 12.72 | 13.63 | 169,994 | +0.56(+4.28%) |
May 31, 2012 | 12.92 | 13.07 | 12.55 | 13.07 | 112,030 | +0.29(+2.27%) |
May 30, 2012 | 12.64 | 13.07 | 12.21 | 12.78 | 102,236 | -0.09(-0.70%) |
May 29, 2012 | 13.11 | 13.22 | 12.65 | 12.87 | 75,937 | +0.04(+0.31%) |
May 25, 2012 | 13.02 | 13.11 | 12.70 | 12.83 | 74,235 | -0.20(-1.53%) |
May 24, 2012 | 13.22 | 13.34 | 12.69 | 13.03 | 74,750 | -0.03(-0.23%) |
May 23, 2012 | 12.52 | 13.13 | 12.23 | 13.06 | 128,962 | +0.33(+2.59%) |
May 22, 2012 | 13.00 | 13.28 | 12.60 | 12.73 | 162,865 | -0.27(-2.08%) |
May 21, 2012 | 12.80 | 13.10 | 12.63 | 13.00 | 65,617 | +0.56(+4.50%) |
May 18, 2012 | 12.60 | 12.98 | 12.27 | 12.44 | 222,593 | +0.18(+1.47%) |
May 17, 2012 | 11.15 | 12.60 | 11.07 | 12.26 | 234,931 | +1.28(+11.66%) |
May 16, 2012 | 11.42 | 11.68 | 10.80 | 10.98 | 277,206 | -0.57(-4.94%) |
May 15, 2012 | 12.55 | 12.87 | 11.49 | 11.55 | 188,792 | -1.00(-7.97%) |
May 14, 2012 | 13.13 | 13.21 | 12.51 | 12.55 | 149,256 | -0.81(-6.06%) |
May 11, 2012 | 13.48 | 13.91 | 13.29 | 13.36 | 80,444 | -0.11(-0.82%) |
May 10, 2012 | 13.51 | 13.82 | 13.34 | 13.47 | 129,535 | +0.23(+1.74%) |
May 09, 2012 | 13.03 | 13.93 | 13.03 | 13.24 | 180,958 | -0.07(-0.53%) |
May 08, 2012 | 14.27 | 14.27 | 13.00 | 13.31 | 175,710 | -1.05(-7.31%) |
May 07, 2012 | 14.56 | 14.64 | 14.17 | 14.36 | 98,402 | -0.20(-1.37%) |
May 04, 2012 | 14.77 | 15.06 | 14.41 | 14.56 | 63,941 | -0.28(-1.89%) |
May 03, 2012 | 14.72 | 15.34 | 14.66 | 14.84 | 124,376 | -0.59(-3.82%) |
May 02, 2012 | 16.02 | 16.02 | 15.24 | 15.43 | 106,590 | -0.67(-4.16%) |