Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.65 | 12.84 | 11.49 | 12.45 | 881,225 | +1.74(+16.25%) |
Feb 27, 2013 | 10.64 | 10.76 | 10.57 | 10.71 | 72,998 | +0.03(+0.28%) |
Feb 26, 2013 | 10.59 | 10.69 | 10.50 | 10.68 | 42,076 | +0.12(+1.14%) |
Feb 25, 2013 | 10.76 | 10.76 | 10.53 | 10.56 | 51,618 | -0.14(-1.31%) |
Feb 22, 2013 | 10.64 | 10.78 | 10.50 | 10.70 | 50,998 | +0.11(+1.04%) |
Feb 21, 2013 | 10.62 | 10.69 | 10.53 | 10.59 | 93,132 | -0.03(-0.28%) |
Feb 20, 2013 | 10.83 | 10.83 | 10.51 | 10.62 | 118,968 | -0.24(-2.21%) |
Feb 19, 2013 | 10.93 | 10.93 | 10.80 | 10.86 | 36,067 | -0.07(-0.64%) |
Feb 15, 2013 | 10.91 | 10.97 | 10.80 | 10.93 | 61,077 | +0.04(+0.37%) |
Feb 14, 2013 | 10.86 | 10.92 | 10.60 | 10.89 | 14,244 | +0.00(+0.00%) |
Feb 13, 2013 | 10.93 | 10.96 | 10.82 | 10.89 | 33,249 | -0.01(-0.09%) |
Feb 12, 2013 | 10.90 | 10.96 | 10.83 | 10.90 | 63,802 | +0.02(+0.18%) |
Feb 11, 2013 | 10.74 | 10.91 | 10.65 | 10.88 | 47,020 | +0.18(+1.68%) |
Feb 08, 2013 | 10.72 | 10.74 | 10.61 | 10.70 | 18,461 | +0.02(+0.19%) |
Feb 07, 2013 | 10.81 | 10.83 | 10.61 | 10.68 | 22,942 | -0.15(-1.39%) |
Feb 06, 2013 | 10.61 | 10.85 | 10.57 | 10.83 | 42,095 | +0.20(+1.88%) |
Feb 04, 2013 | 10.72 | 10.73 | 10.53 | 10.63 | 55,181 | -0.16(-1.48%) |
Feb 01, 2013 | 10.70 | 10.85 | 10.53 | 10.79 | 47,041 | +0.17(+1.60%) |
Jan 31, 2013 | 10.65 | 10.65 | 10.49 | 10.62 | 85,539 | -0.03(-0.28%) |
Jan 30, 2013 | 10.86 | 10.86 | 10.55 | 10.65 | 31,080 | -0.22(-2.02%) |
Jan 29, 2013 | 10.82 | 10.94 | 10.68 | 10.87 | 40,005 | +0.05(+0.46%) |
Jan 28, 2013 | 10.55 | 10.90 | 10.48 | 10.82 | 81,409 | +0.27(+2.56%) |
Jan 25, 2013 | 10.45 | 10.66 | 10.40 | 10.55 | 74,711 | +0.14(+1.34%) |
Jan 24, 2013 | 10.64 | 10.72 | 10.35 | 10.41 | 43,606 | -0.24(-2.25%) |
Jan 23, 2013 | 10.70 | 10.83 | 10.63 | 10.65 | 67,035 | -0.08(-0.75%) |
Jan 22, 2013 | 10.35 | 10.78 | 10.29 | 10.73 | 86,788 | +0.40(+3.87%) |
Jan 18, 2013 | 10.25 | 10.45 | 10.25 | 10.33 | 36,194 | +0.04(+0.39%) |
Jan 17, 2013 | 10.33 | 10.39 | 10.18 | 10.29 | 40,778 | -0.03(-0.29%) |
Jan 16, 2013 | 10.26 | 10.40 | 10.18 | 10.32 | 51,929 | -0.02(-0.19%) |
Jan 15, 2013 | 10.18 | 10.36 | 10.18 | 10.34 | 60,187 | +0.12(+1.17%) |
Jan 14, 2013 | 10.25 | 10.25 | 10.15 | 10.22 | 208,831 | -0.09(-0.87%) |
Jan 11, 2013 | 10.23 | 10.38 | 10.17 | 10.31 | 37,317 | +0.00(+0.00%) |
Jan 10, 2013 | 10.41 | 10.41 | 10.17 | 10.31 | 51,932 | -0.07(-0.67%) |
Jan 09, 2013 | 10.43 | 10.47 | 10.26 | 10.38 | 79,342 | -0.02(-0.19%) |
Jan 08, 2013 | 10.25 | 10.45 | 10.10 | 10.40 | 71,606 | +0.14(+1.36%) |
Jan 07, 2013 | 10.63 | 10.63 | 10.12 | 10.26 | 203,618 | -0.89(-7.98%) |
Jan 04, 2013 | 11.21 | 11.36 | 11.10 | 11.15 | 51,634 | -0.03(-0.27%) |
Jan 03, 2013 | 10.89 | 11.35 | 10.62 | 11.18 | 72,436 | +0.31(+2.85%) |
Jan 02, 2013 | 10.28 | 10.98 | 9.910 | 10.87 | 113,206 | +0.96(+9.69%) |
Dec 31, 2012 | 9.600 | 9.980 | 9.481 | 9.910 | 87,760 | +0.31(+3.23%) |
Dec 28, 2012 | 9.480 | 9.660 | 9.480 | 9.600 | 78,824 | +0.00(+0.00%) |
Dec 27, 2012 | 9.750 | 9.850 | 9.440 | 9.600 | 45,072 | -0.14(-1.44%) |
Dec 26, 2012 | 9.630 | 9.830 | 9.610 | 9.740 | 41,913 | +0.13(+1.35%) |
Dec 24, 2012 | 9.800 | 9.800 | 9.520 | 9.610 | 27,718 | -0.11(-1.13%) |
Dec 21, 2012 | 9.670 | 9.810 | 9.450 | 9.720 | 126,158 | -0.01(-0.10%) |
Dec 20, 2012 | 9.920 | 9.960 | 9.670 | 9.730 | 82,079 | -0.28(-2.80%) |
Dec 19, 2012 | 9.960 | 10.15 | 9.670 | 10.01 | 49,193 | +0.07(+0.70%) |
Dec 18, 2012 | 10.21 | 10.40 | 9.910 | 9.940 | 61,275 | -0.25(-2.45%) |
Dec 17, 2012 | 9.860 | 10.25 | 9.550 | 10.19 | 80,872 | +0.30(+3.03%) |
Dec 14, 2012 | 9.790 | 9.900 | 9.720 | 9.890 | 54,521 | +0.09(+0.92%) |
Dec 13, 2012 | 9.880 | 9.970 | 9.760 | 9.800 | 55,795 | -0.11(-1.11%) |
Dec 12, 2012 | 9.930 | 10.02 | 9.818 | 9.910 | 58,969 | -0.02(-0.20%) |
Dec 11, 2012 | 9.800 | 9.970 | 9.720 | 9.930 | 113,651 | +0.17(+1.74%) |
Dec 10, 2012 | 9.660 | 9.850 | 9.600 | 9.760 | 93,434 | +0.09(+0.93%) |
Dec 07, 2012 | 9.500 | 9.680 | 9.500 | 9.670 | 75,326 | +0.17(+1.79%) |
Dec 06, 2012 | 9.360 | 9.650 | 9.335 | 9.500 | 218,734 | +0.08(+0.85%) |
Dec 05, 2012 | 9.940 | 10.01 | 9.130 | 9.420 | 386,962 | -2.53(-21.17%) |
Dec 04, 2012 | 12.01 | 12.44 | 11.79 | 11.95 | 93,113 | +0.12(+1.01%) |
Nov 30, 2012 | 11.84 | 11.94 | 11.39 | 11.83 | 79,054 | -0.02(-0.17%) |
Nov 29, 2012 | 11.53 | 12.15 | 11.42 | 11.85 | 127,883 | +0.34(+2.95%) |
Nov 28, 2012 | 10.88 | 11.59 | 10.65 | 11.51 | 43,570 | +0.61(+5.60%) |
Nov 27, 2012 | 10.57 | 11.11 | 10.54 | 10.90 | 62,429 | +0.35(+3.32%) |
Nov 26, 2012 | 10.69 | 10.83 | 10.35 | 10.55 | 124,427 | -0.12(-1.12%) |
Nov 23, 2012 | 10.70 | 10.75 | 10.58 | 10.67 | 36,063 | +0.03(+0.28%) |
Nov 21, 2012 | 10.50 | 10.65 | 10.46 | 10.64 | 58,058 | +0.15(+1.43%) |
Nov 20, 2012 | 10.44 | 10.80 | 10.44 | 10.49 | 48,507 | -0.01(-0.10%) |
Nov 19, 2012 | 10.46 | 10.74 | 10.27 | 10.50 | 50,901 | +0.04(+0.38%) |
Nov 16, 2012 | 10.78 | 10.78 | 10.26 | 10.46 | 62,081 | -0.36(-3.33%) |
Nov 15, 2012 | 11.39 | 11.50 | 10.76 | 10.82 | 53,948 | -0.62(-5.42%) |
Nov 14, 2012 | 11.50 | 11.82 | 11.33 | 11.44 | 77,823 | -0.07(-0.61%) |
Nov 13, 2012 | 11.39 | 11.78 | 11.31 | 11.51 | 44,006 | +0.07(+0.61%) |
Nov 12, 2012 | 11.26 | 11.56 | 11.14 | 11.44 | 47,586 | +0.14(+1.24%) |
Nov 09, 2012 | 11.19 | 11.54 | 11.12 | 11.30 | 42,863 | +0.01(+0.09%) |
Nov 08, 2012 | 11.14 | 11.63 | 11.14 | 11.29 | 54,137 | +0.17(+1.53%) |
Nov 07, 2012 | 11.21 | 11.21 | 10.75 | 11.12 | 131,040 | -0.20(-1.77%) |
Nov 06, 2012 | 10.93 | 11.45 | 10.93 | 11.32 | 62,284 | +0.31(+2.82%) |
Nov 05, 2012 | 10.99 | 11.14 | 10.80 | 11.01 | 95,890 | +0.16(+1.47%) |
Nov 02, 2012 | 11.10 | 11.48 | 10.81 | 10.85 | 112,161 | -0.13(-1.18%) |
Nov 01, 2012 | 11.19 | 11.35 | 10.87 | 10.98 | 84,858 | -0.23(-2.05%) |
Oct 31, 2012 | 11.98 | 11.98 | 10.68 | 11.21 | 178,977 | -0.94(-7.74%) |
Oct 26, 2012 | 12.06 | 12.15 | 12.15 | 12.15 | 25,400 | +0.13(+1.08%) |
Oct 25, 2012 | 12.06 | 12.33 | 11.91 | 12.02 | 35,233 | +0.00(+0.00%) |
Oct 24, 2012 | 12.12 | 12.19 | 11.90 | 12.02 | 43,339 | -0.09(-0.74%) |
Oct 23, 2012 | 12.13 | 12.20 | 12.01 | 12.11 | 29,509 | -0.06(-0.49%) |
Oct 19, 2012 | 13.15 | 13.40 | 12.09 | 12.17 | 123,311 | -0.99(-7.52%) |
Oct 18, 2012 | 13.35 | 13.45 | 12.00 | 13.16 | 23,807 | -0.16(-1.20%) |
Oct 17, 2012 | 13.06 | 13.32 | 13.06 | 13.32 | 46,364 | +0.26(+1.99%) |
Oct 16, 2012 | 13.20 | 13.25 | 12.93 | 13.06 | 52,740 | -0.09(-0.68%) |
Oct 15, 2012 | 13.22 | 13.22 | 12.90 | 13.15 | 57,216 | +0.00(+0.00%) |
Oct 12, 2012 | 13.27 | 13.50 | 13.12 | 13.15 | 37,906 | -0.19(-1.42%) |
Oct 11, 2012 | 13.90 | 14.00 | 13.11 | 13.34 | 88,194 | -0.49(-3.54%) |
Oct 10, 2012 | 14.10 | 14.25 | 13.64 | 13.83 | 59,379 | -0.27(-1.91%) |
Oct 09, 2012 | 15.23 | 15.27 | 13.81 | 14.10 | 127,772 | -1.08(-7.11%) |
Oct 08, 2012 | 15.20 | 15.36 | 15.10 | 15.18 | 67,008 | -0.03(-0.20%) |
Oct 05, 2012 | 15.33 | 15.52 | 15.15 | 15.21 | 49,177 | -0.06(-0.39%) |
Oct 04, 2012 | 15.35 | 15.35 | 14.91 | 15.27 | 33,372 | +0.03(+0.20%) |
Oct 03, 2012 | 15.24 | 15.32 | 15.11 | 15.24 | 44,965 | +0.07(+0.46%) |
Oct 02, 2012 | 15.16 | 15.39 | 14.94 | 15.17 | 31,878 | +0.09(+0.60%) |
Oct 01, 2012 | 15.12 | 15.26 | 14.88 | 15.08 | 32,724 | +0.06(+0.40%) |
Sep 28, 2012 | 15.21 | 15.24 | 15.00 | 15.02 | 31,991 | -0.28(-1.83%) |
Sep 27, 2012 | 15.26 | 15.40 | 15.15 | 15.30 | 65,540 | +0.08(+0.53%) |
Sep 26, 2012 | 15.73 | 15.73 | 15.01 | 15.22 | 91,087 | -0.42(-2.69%) |
Sep 25, 2012 | 15.98 | 16.29 | 15.54 | 15.64 | 125,667 | -0.23(-1.45%) |
Sep 24, 2012 | 15.72 | 16.02 | 15.31 | 15.87 | 66,494 | +0.14(+0.89%) |
Sep 21, 2012 | 15.75 | 16.04 | 15.63 | 15.73 | 118,288 | +0.15(+0.96%) |
Sep 20, 2012 | 15.78 | 15.83 | 15.45 | 15.58 | 34,078 | -0.18(-1.14%) |
Sep 19, 2012 | 15.41 | 15.98 | 15.33 | 15.76 | 88,301 | +0.43(+2.80%) |
Sep 18, 2012 | 14.56 | 15.45 | 14.48 | 15.33 | 120,165 | +0.78(+5.36%) |
Sep 17, 2012 | 14.43 | 14.57 | 14.28 | 14.55 | 63,102 | +0.05(+0.34%) |
Sep 14, 2012 | 14.50 | 14.59 | 14.40 | 14.50 | 66,889 | -0.01(-0.07%) |
Sep 13, 2012 | 14.44 | 14.65 | 14.25 | 14.51 | 71,364 | +0.12(+0.83%) |
Sep 12, 2012 | 14.34 | 14.56 | 14.27 | 14.39 | 72,346 | +0.09(+0.63%) |
Sep 11, 2012 | 14.25 | 14.43 | 14.14 | 14.30 | 51,689 | +0.02(+0.14%) |
Sep 10, 2012 | 14.30 | 14.39 | 14.11 | 14.28 | 42,041 | -0.02(-0.14%) |
Sep 07, 2012 | 14.55 | 14.55 | 14.23 | 14.30 | 50,420 | -0.14(-0.97%) |
Sep 06, 2012 | 14.35 | 14.61 | 14.13 | 14.44 | 92,855 | +0.24(+1.69%) |
Sep 05, 2012 | 14.23 | 14.27 | 14.04 | 14.20 | 40,760 | -0.09(-0.63%) |
Sep 04, 2012 | 14.23 | 14.38 | 13.78 | 14.29 | 59,122 | +0.08(+0.56%) |
Aug 31, 2012 | 14.10 | 14.30 | 13.80 | 14.21 | 56,251 | +0.14(+1.00%) |
Aug 30, 2012 | 14.32 | 14.32 | 13.75 | 14.07 | 65,766 | -0.22(-1.54%) |
Aug 29, 2012 | 14.29 | 14.37 | 14.01 | 14.29 | 51,116 | -0.05(-0.35%) |
Aug 27, 2012 | 14.45 | 14.45 | 14.13 | 14.34 | 29,608 | +0.01(+0.07%) |
Aug 24, 2012 | 14.13 | 14.44 | 14.01 | 14.33 | 53,817 | +0.13(+0.92%) |
Aug 23, 2012 | 14.33 | 14.33 | 13.85 | 14.20 | 57,310 | -0.11(-0.77%) |
Aug 22, 2012 | 14.55 | 14.55 | 14.20 | 14.31 | 36,354 | -0.27(-1.85%) |
Aug 21, 2012 | 14.80 | 14.99 | 14.52 | 14.58 | 53,072 | -0.17(-1.15%) |
Aug 20, 2012 | 14.74 | 14.91 | 14.53 | 14.75 | 78,165 | +0.09(+0.61%) |
Aug 17, 2012 | 14.78 | 14.87 | 14.50 | 14.66 | 85,142 | -0.15(-1.01%) |
Aug 16, 2012 | 14.86 | 14.95 | 14.60 | 14.81 | 62,462 | +0.05(+0.34%) |
Aug 15, 2012 | 14.69 | 14.83 | 14.28 | 14.76 | 82,767 | +0.23(+1.58%) |
Aug 14, 2012 | 14.55 | 14.73 | 14.34 | 14.53 | 67,260 | +0.00(+0.00%) |
Aug 13, 2012 | 14.70 | 14.70 | 14.43 | 14.53 | 37,909 | -0.13(-0.89%) |
Aug 10, 2012 | 14.83 | 14.85 | 14.54 | 14.66 | 37,454 | -0.16(-1.08%) |
Aug 09, 2012 | 14.63 | 14.90 | 14.58 | 14.82 | 72,058 | +0.24(+1.65%) |
Aug 08, 2012 | 14.45 | 14.75 | 14.20 | 14.58 | 95,418 | +0.09(+0.62%) |
Aug 07, 2012 | 14.70 | 14.98 | 14.38 | 14.49 | 148,507 | -0.18(-1.23%) |
Aug 06, 2012 | 15.07 | 15.17 | 14.67 | 14.67 | 159,469 | -0.40(-2.65%) |
Aug 03, 2012 | 15.20 | 15.36 | 14.73 | 15.07 | 124,115 | -0.04(-0.26%) |
Aug 02, 2012 | 12.89 | 15.36 | 12.89 | 15.11 | 556,829 | +3.32(+28.16%) |
Aug 01, 2012 | 12.20 | 12.42 | 11.79 | 11.79 | 102,547 | -0.36(-2.96%) |
Jul 31, 2012 | 12.30 | 12.60 | 12.11 | 12.15 | 70,876 | -0.15(-1.22%) |
Jul 30, 2012 | 12.82 | 12.90 | 12.30 | 12.30 | 54,233 | -0.52(-4.06%) |
Jul 27, 2012 | 12.45 | 12.94 | 12.24 | 12.82 | 107,278 | +0.51(+4.14%) |
Jul 26, 2012 | 12.54 | 12.69 | 12.19 | 12.31 | 74,580 | -0.06(-0.49%) |
Jul 25, 2012 | 12.15 | 12.51 | 11.83 | 12.37 | 97,685 | +0.33(+2.74%) |
Jul 24, 2012 | 12.58 | 12.65 | 11.77 | 12.04 | 123,790 | -0.46(-3.68%) |
Jul 23, 2012 | 12.51 | 12.79 | 12.46 | 12.50 | 62,081 | -0.25(-1.96%) |
Jul 20, 2012 | 12.50 | 12.78 | 12.34 | 12.75 | 143,334 | +0.13(+1.03%) |
Jul 19, 2012 | 13.19 | 13.36 | 12.60 | 12.62 | 92,694 | -0.48(-3.66%) |
Jul 18, 2012 | 13.64 | 13.65 | 12.92 | 13.10 | 107,254 | -0.55(-4.03%) |
Jul 17, 2012 | 13.83 | 13.97 | 13.59 | 13.65 | 81,670 | -0.22(-1.59%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.81 | 13.87 | 57,754 | -0.01(-0.07%) |
Jul 13, 2012 | 13.71 | 14.05 | 13.71 | 13.88 | 69,174 | +0.17(+1.24%) |
Jul 12, 2012 | 13.92 | 14.00 | 13.56 | 13.71 | 64,100 | -0.39(-2.77%) |
Jul 11, 2012 | 13.96 | 14.20 | 13.77 | 14.10 | 53,209 | +0.19(+1.37%) |
Jul 10, 2012 | 14.26 | 14.29 | 13.80 | 13.91 | 76,137 | -0.35(-2.45%) |
Jul 09, 2012 | 13.94 | 14.46 | 13.73 | 14.26 | 78,717 | +0.32(+2.30%) |
Jul 06, 2012 | 14.12 | 14.16 | 13.82 | 13.94 | 55,952 | -0.34(-2.38%) |
Jul 05, 2012 | 14.52 | 14.52 | 14.21 | 14.28 | 45,252 | -0.27(-1.86%) |
Jul 03, 2012 | 14.66 | 14.84 | 14.25 | 14.55 | 80,213 | -0.32(-2.15%) |
Jul 02, 2012 | 13.62 | 14.91 | 13.57 | 14.87 | 172,512 | +1.28(+9.42%) |
Jun 29, 2012 | 13.40 | 13.63 | 13.16 | 13.59 | 81,771 | +0.45(+3.42%) |
Jun 28, 2012 | 13.32 | 13.52 | 12.90 | 13.14 | 85,066 | -0.35(-2.59%) |
Jun 27, 2012 | 13.30 | 13.60 | 13.29 | 13.49 | 98,620 | +0.17(+1.28%) |
Jun 26, 2012 | 13.37 | 13.49 | 13.11 | 13.32 | 90,162 | -0.08(-0.60%) |
Jun 25, 2012 | 13.07 | 13.54 | 13.05 | 13.40 | 104,568 | +0.14(+1.06%) |
Jun 22, 2012 | 13.52 | 13.54 | 13.05 | 13.26 | 1,805,264 | -0.14(-1.04%) |
Jun 21, 2012 | 13.85 | 13.85 | 13.32 | 13.40 | 137,746 | -0.37(-2.69%) |
Jun 20, 2012 | 14.19 | 14.23 | 13.50 | 13.77 | 105,989 | -0.39(-2.75%) |
Jun 19, 2012 | 13.65 | 14.42 | 13.58 | 14.16 | 130,017 | +0.62(+4.58%) |
Jun 18, 2012 | 13.79 | 13.99 | 13.46 | 13.54 | 107,188 | -0.28(-2.03%) |
Jun 15, 2012 | 13.42 | 13.99 | 13.01 | 13.82 | 100,758 | +0.37(+2.75%) |
Jun 14, 2012 | 13.47 | 13.98 | 13.21 | 13.45 | 108,220 | -0.02(-0.15%) |
Jun 13, 2012 | 14.03 | 14.13 | 13.25 | 13.47 | 76,015 | -0.58(-4.13%) |
Jun 12, 2012 | 14.06 | 14.35 | 13.91 | 14.05 | 103,475 | +0.00(+0.00%) |
Jun 11, 2012 | 14.43 | 14.43 | 13.80 | 14.05 | 110,597 | -0.36(-2.50%) |
Jun 08, 2012 | 13.50 | 14.50 | 13.34 | 14.41 | 135,736 | +0.83(+6.11%) |
Jun 07, 2012 | 13.76 | 13.76 | 13.40 | 13.58 | 62,934 | -0.09(-0.66%) |
Jun 06, 2012 | 13.01 | 13.72 | 12.79 | 13.67 | 69,415 | +0.75(+5.80%) |
Jun 05, 2012 | 12.79 | 13.18 | 12.51 | 12.92 | 79,524 | +0.12(+0.94%) |
Jun 04, 2012 | 13.01 | 13.10 | 12.66 | 12.80 | 76,081 | -0.21(-1.61%) |
Jun 01, 2012 | 13.38 | 13.40 | 12.51 | 13.01 | 117,864 | -0.59(-4.34%) |
May 31, 2012 | 13.56 | 13.86 | 13.48 | 13.60 | 77,229 | -0.03(-0.22%) |
May 30, 2012 | 13.63 | 13.73 | 13.46 | 13.63 | 76,407 | -0.16(-1.16%) |
May 29, 2012 | 13.68 | 14.17 | 13.62 | 13.79 | 117,961 | +0.16(+1.17%) |
May 25, 2012 | 13.66 | 13.72 | 13.34 | 13.63 | 36,063 | +0.02(+0.15%) |
May 24, 2012 | 13.02 | 13.68 | 12.94 | 13.61 | 83,957 | +0.20(+1.49%) |
May 23, 2012 | 13.38 | 13.55 | 13.17 | 13.41 | 60,707 | -0.01(-0.07%) |
May 22, 2012 | 13.65 | 13.74 | 13.36 | 13.42 | 109,801 | -0.23(-1.68%) |
May 21, 2012 | 13.55 | 13.97 | 13.33 | 13.65 | 100,190 | +0.15(+1.11%) |
May 18, 2012 | 13.49 | 13.75 | 13.34 | 13.50 | 89,211 | +0.10(+0.75%) |
May 17, 2012 | 13.55 | 13.62 | 13.30 | 13.40 | 128,622 | -0.22(-1.62%) |
May 16, 2012 | 14.01 | 14.12 | 13.54 | 13.62 | 93,660 | -0.42(-2.99%) |
May 15, 2012 | 13.32 | 14.32 | 13.25 | 14.04 | 198,859 | +0.75(+5.64%) |
May 14, 2012 | 12.83 | 13.89 | 12.50 | 13.29 | 317,598 | -1.75(-11.64%) |
May 11, 2012 | 14.81 | 15.18 | 14.64 | 15.04 | 94,796 | +0.03(+0.20%) |
May 10, 2012 | 14.38 | 15.42 | 14.38 | 15.01 | 186,888 | +0.69(+4.82%) |
May 09, 2012 | 13.75 | 14.66 | 13.65 | 14.32 | 205,471 | +0.45(+3.24%) |
May 08, 2012 | 14.00 | 14.06 | 12.90 | 13.87 | 300,494 | -0.23(-1.63%) |
May 07, 2012 | 13.79 | 14.23 | 13.10 | 14.10 | 333,311 | +0.31(+2.25%) |
May 04, 2012 | 15.23 | 15.23 | 13.32 | 13.79 | 583,528 | -2.83(-17.03%) |
May 03, 2012 | 17.65 | 17.66 | 16.54 | 16.62 | 172,380 | -0.92(-5.25%) |
May 02, 2012 | 17.52 | 17.70 | 17.30 | 17.54 | 173,661 | +0.15(+0.86%) |
May 01, 2012 | 16.97 | 17.49 | 16.67 | 17.39 | 151,757 | +0.33(+1.93%) |
Apr 30, 2012 | 16.98 | 17.25 | 16.84 | 17.06 | 204,505 | +0.18(+1.07%) |
Apr 27, 2012 | 16.29 | 17.13 | 16.12 | 16.88 | 316,140 | +0.62(+3.81%) |
Apr 26, 2012 | 16.11 | 16.51 | 15.68 | 16.26 | 134,819 | +0.28(+1.75%) |
Apr 25, 2012 | 15.45 | 16.05 | 15.45 | 15.98 | 126,416 | +0.53(+3.43%) |
Apr 24, 2012 | 15.75 | 15.97 | 15.37 | 15.45 | 208,917 | -0.40(-2.52%) |
Apr 23, 2012 | 16.17 | 16.17 | 15.15 | 15.85 | 205,565 | -0.31(-1.92%) |
Apr 20, 2012 | 16.15 | 16.68 | 16.05 | 16.16 | 129,106 | -0.03(-0.19%) |
Apr 19, 2012 | 16.25 | 16.30 | 15.94 | 16.19 | 129,204 | -0.03(-0.18%) |
Apr 18, 2012 | 16.20 | 16.36 | 16.01 | 16.22 | 171,587 | +0.07(+0.43%) |
Apr 17, 2012 | 16.32 | 16.54 | 15.90 | 16.15 | 201,994 | -0.10(-0.62%) |
Apr 16, 2012 | 16.12 | 16.35 | 15.53 | 16.25 | 367,810 | +0.45(+2.85%) |
Apr 13, 2012 | 14.78 | 15.85 | 14.72 | 15.80 | 263,817 | +1.08(+7.34%) |
Apr 12, 2012 | 13.79 | 14.80 | 13.65 | 14.72 | 248,605 | +0.92(+6.63%) |
Apr 11, 2012 | 14.50 | 15.17 | 13.50 | 13.80 | 394,193 | -0.54(-3.73%) |
Apr 10, 2012 | 14.31 | 14.39 | 13.90 | 14.34 | 201,336 | +0.34(+2.43%) |
Apr 09, 2012 | 13.50 | 14.02 | 13.45 | 14.00 | 466,624 | +0.80(+6.06%) |
Apr 05, 2012 | 12.94 | 13.29 | 12.94 | 13.20 | 55,484 | +0.28(+2.17%) |
Apr 04, 2012 | 12.97 | 13.10 | 12.86 | 12.92 | 43,705 | -0.13(-1.00%) |
Apr 03, 2012 | 13.21 | 13.42 | 13.02 | 13.05 | 72,522 | -0.22(-1.66%) |
Apr 02, 2012 | 12.67 | 13.50 | 12.67 | 13.27 | 161,425 | +0.73(+5.82%) |
Mar 30, 2012 | 12.40 | 12.83 | 12.30 | 12.54 | 141,643 | +0.21(+1.70%) |
Mar 29, 2012 | 12.32 | 12.38 | 11.91 | 12.33 | 62,223 | -0.04(-0.32%) |
Mar 28, 2012 | 12.66 | 12.72 | 12.31 | 12.37 | 38,554 | -0.23(-1.83%) |
Mar 27, 2012 | 12.44 | 12.73 | 12.44 | 12.60 | 42,281 | +0.14(+1.12%) |
Mar 26, 2012 | 12.59 | 12.69 | 12.25 | 12.46 | 94,951 | +0.05(+0.40%) |
Mar 23, 2012 | 12.59 | 12.60 | 12.33 | 12.41 | 64,871 | -0.13(-1.04%) |
Mar 22, 2012 | 12.92 | 12.92 | 12.39 | 12.54 | 37,926 | -0.31(-2.41%) |
Mar 21, 2012 | 12.42 | 12.95 | 12.38 | 12.85 | 136,848 | +0.50(+4.05%) |
Mar 20, 2012 | 12.04 | 12.38 | 11.97 | 12.35 | 50,591 | +0.23(+1.90%) |
Mar 19, 2012 | 12.28 | 12.32 | 11.93 | 12.12 | 114,403 | -0.11(-0.90%) |
Mar 16, 2012 | 12.36 | 12.75 | 12.02 | 12.23 | 122,401 | -0.07(-0.57%) |
Mar 15, 2012 | 11.97 | 12.40 | 11.82 | 12.30 | 204,600 | +0.40(+3.36%) |
Mar 14, 2012 | 11.92 | 12.00 | 11.79 | 11.90 | 30,427 | +0.04(+0.34%) |
Mar 13, 2012 | 11.72 | 11.86 | 11.33 | 11.86 | 67,260 | +0.14(+1.19%) |
Mar 12, 2012 | 11.90 | 11.91 | 11.61 | 11.72 | 76,348 | -0.18(-1.51%) |
Mar 09, 2012 | 11.30 | 11.95 | 11.30 | 11.90 | 76,816 | +0.51(+4.48%) |
Mar 08, 2012 | 10.79 | 11.40 | 10.79 | 11.39 | 47,713 | +0.71(+6.65%) |
Mar 07, 2012 | 10.70 | 10.81 | 10.55 | 10.68 | 81,729 | +0.02(+0.19%) |
Mar 06, 2012 | 10.78 | 10.82 | 10.33 | 10.66 | 116,708 | -0.22(-2.02%) |
Mar 05, 2012 | 11.10 | 11.11 | 10.73 | 10.88 | 68,515 | -0.22(-1.98%) |
Mar 02, 2012 | 11.60 | 11.63 | 10.70 | 11.10 | 154,416 | -0.40(-3.48%) |