Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.70 | 19.10 | 18.50 | 18.60 | 16,354 | -0.30(-1.59%) |
Jan 30, 2013 | 17.80 | 20.30 | 17.80 | 18.90 | 63,502 | +1.30(+7.39%) |
Jan 29, 2013 | 17.70 | 18.18 | 17.50 | 17.60 | 9,481 | -0.30(-1.68%) |
Jan 28, 2013 | 16.50 | 18.00 | 16.50 | 17.90 | 26,511 | +1.10(+6.55%) |
Jan 25, 2013 | 16.60 | 17.40 | 16.30 | 16.80 | 9,254 | +0.00(+0.00%) |
Jan 24, 2013 | 17.25 | 17.50 | 16.70 | 16.80 | 7,665 | -0.40(-2.33%) |
Jan 23, 2013 | 17.90 | 18.30 | 17.20 | 17.20 | 18,614 | -0.70(-3.91%) |
Jan 22, 2013 | 16.20 | 18.70 | 15.80 | 17.90 | 39,883 | +2.00(+12.58%) |
Jan 18, 2013 | 15.90 | 16.15 | 15.70 | 15.90 | 6,213 | +0.20(+1.27%) |
Jan 17, 2013 | 16.00 | 16.40 | 15.70 | 15.70 | 6,077 | -0.20(-1.26%) |
Jan 16, 2013 | 15.50 | 16.50 | 15.50 | 15.90 | 16,024 | +0.30(+1.92%) |
Jan 15, 2013 | 15.50 | 15.70 | 15.30 | 15.60 | 9,147 | +0.30(+1.96%) |
Jan 14, 2013 | 15.20 | 16.00 | 15.20 | 15.30 | 6,981 | +0.00(+0.00%) |
Jan 11, 2013 | 15.40 | 15.90 | 15.30 | 15.30 | 6,270 | -0.10(-0.65%) |
Jan 10, 2013 | 15.40 | 16.10 | 15.30 | 15.40 | 9,456 | -0.20(-1.28%) |
Jan 09, 2013 | 15.50 | 16.10 | 15.50 | 15.60 | 14,017 | -0.30(-1.89%) |
Jan 08, 2013 | 15.60 | 17.00 | 15.30 | 15.90 | 22,118 | -0.94(-5.58%) |
Jan 07, 2013 | 14.80 | 17.10 | 14.80 | 16.84 | 44,291 | +2.04(+13.78%) |
Jan 04, 2013 | 14.50 | 15.50 | 14.20 | 14.80 | 15,453 | +0.30(+2.07%) |
Jan 03, 2013 | 14.40 | 14.90 | 14.20 | 14.50 | 11,437 | +0.10(+0.69%) |
Jan 02, 2013 | 14.11 | 15.10 | 14.00 | 14.40 | 29,868 | +0.50(+3.59%) |
Dec 31, 2012 | 13.80 | 14.00 | 13.70 | 13.90 | 12,800 | +0.00(+0.01%) |
Dec 28, 2012 | 13.80 | 14.19 | 13.80 | 13.90 | 15,081 | +0.10(+0.72%) |
Dec 27, 2012 | 13.80 | 14.20 | 13.80 | 13.80 | 5,952 | +0.00(+0.00%) |
Dec 26, 2012 | 13.90 | 14.40 | 13.80 | 13.80 | 9,543 | +0.10(+0.73%) |
Dec 24, 2012 | 13.70 | 14.00 | 13.70 | 13.70 | 3,405 | +0.00(+0.00%) |
Dec 21, 2012 | 13.70 | 14.00 | 13.70 | 13.70 | 8,035 | -0.10(-0.72%) |
Dec 20, 2012 | 13.80 | 14.00 | 13.80 | 13.80 | 3,100 | +0.00(+0.00%) |
Dec 19, 2012 | 13.80 | 14.00 | 13.73 | 13.80 | 10,122 | +0.00(+0.00%) |
Dec 18, 2012 | 13.70 | 14.00 | 13.60 | 13.80 | 11,096 | -0.20(-1.43%) |
Dec 17, 2012 | 13.70 | 14.00 | 13.60 | 14.00 | 7,216 | +0.10(+0.72%) |
Dec 14, 2012 | 13.80 | 14.30 | 13.70 | 13.90 | 9,140 | +0.10(+0.72%) |
Dec 13, 2012 | 14.00 | 14.30 | 13.70 | 13.80 | 10,790 | -0.20(-1.43%) |
Dec 12, 2012 | 13.80 | 14.00 | 13.80 | 14.00 | 1,578 | +0.20(+1.46%) |
Dec 11, 2012 | 13.90 | 14.00 | 13.60 | 13.80 | 6,510 | +0.20(+1.46%) |
Dec 10, 2012 | 13.70 | 14.00 | 13.60 | 13.60 | 5,163 | -0.10(-0.73%) |
Dec 07, 2012 | 14.00 | 14.10 | 13.70 | 13.70 | 3,560 | -0.20(-1.44%) |
Dec 06, 2012 | 13.90 | 14.00 | 13.80 | 13.90 | 2,923 | +0.00(+0.00%) |
Dec 05, 2012 | 14.00 | 14.20 | 13.90 | 13.90 | 8,662 | +0.00(+0.00%) |
Dec 04, 2012 | 14.00 | 14.50 | 13.90 | 13.90 | 11,995 | -0.40(-2.80%) |
Nov 30, 2012 | 14.40 | 14.90 | 13.70 | 14.30 | 13,851 | -0.10(-0.69%) |
Nov 29, 2012 | 15.00 | 15.40 | 14.40 | 14.40 | 10,219 | -0.60(-4.00%) |
Nov 28, 2012 | 15.30 | 15.80 | 14.80 | 15.00 | 6,886 | -0.40(-2.60%) |
Nov 27, 2012 | 14.40 | 16.90 | 14.40 | 15.40 | 76,964 | +1.00(+6.95%) |
Nov 26, 2012 | 14.20 | 14.60 | 14.20 | 14.40 | 5,184 | +0.20(+1.40%) |
Nov 23, 2012 | 14.60 | 14.60 | 13.80 | 14.20 | 2,763 | -0.10(-0.70%) |
Nov 21, 2012 | 14.50 | 14.70 | 14.10 | 14.30 | 2,475 | -0.40(-2.72%) |
Nov 20, 2012 | 14.50 | 14.80 | 13.90 | 14.70 | 6,671 | +0.00(+0.00%) |
Nov 19, 2012 | 14.50 | 14.80 | 14.00 | 14.70 | 1,326 | +0.40(+2.80%) |
Nov 16, 2012 | 14.00 | 14.60 | 14.00 | 14.30 | 5,042 | +0.40(+2.88%) |
Nov 15, 2012 | 14.00 | 14.20 | 13.80 | 13.90 | 7,189 | -0.10(-0.71%) |
Nov 14, 2012 | 14.30 | 14.50 | 13.80 | 14.00 | 3,770 | -0.10(-0.71%) |
Nov 13, 2012 | 14.40 | 14.40 | 14.00 | 14.10 | 2,157 | -0.30(-2.08%) |
Nov 12, 2012 | 14.40 | 14.70 | 14.10 | 14.40 | 4,744 | +0.00(+0.00%) |
Nov 09, 2012 | 14.40 | 14.70 | 14.30 | 14.40 | 1,824 | +0.00(+0.00%) |
Nov 08, 2012 | 14.50 | 15.10 | 14.30 | 14.40 | 5,756 | -0.34(-2.30%) |
Nov 07, 2012 | 14.60 | 15.00 | 14.50 | 14.74 | 1,740 | -0.11(-0.72%) |
Nov 06, 2012 | 14.90 | 15.00 | 14.70 | 14.85 | 1,017 | +0.25(+1.68%) |
Nov 05, 2012 | 15.10 | 15.20 | 14.60 | 14.60 | 2,268 | -0.30(-2.01%) |
Nov 02, 2012 | 14.80 | 15.30 | 14.80 | 14.90 | 2,010 | +0.00(+0.00%) |
Nov 01, 2012 | 15.20 | 15.40 | 14.60 | 14.90 | 5,942 | +0.00(+0.00%) |
Oct 31, 2012 | 14.60 | 15.30 | 14.60 | 14.90 | 2,082 | +0.20(+1.36%) |
Oct 26, 2012 | 14.70 | 14.70 | 14.70 | 14.70 | 1,260 | -0.10(-0.68%) |
Oct 25, 2012 | 14.90 | 15.40 | 14.70 | 14.80 | 4,534 | +0.20(+1.37%) |
Oct 24, 2012 | 14.90 | 15.50 | 14.50 | 14.60 | 6,145 | -0.28(-1.89%) |
Oct 23, 2012 | 14.40 | 15.00 | 14.40 | 14.88 | 4,605 | +0.17(+1.13%) |
Oct 19, 2012 | 14.90 | 15.00 | 14.70 | 14.71 | 2,866 | +0.02(+0.10%) |
Oct 18, 2012 | 15.10 | 15.20 | 14.70 | 14.70 | 865 | +0.00(+0.00%) |
Oct 17, 2012 | 15.10 | 15.30 | 14.70 | 14.70 | 2,733 | -0.20(-1.34%) |
Oct 16, 2012 | 14.81 | 15.30 | 14.70 | 14.90 | 2,390 | +0.00(+0.00%) |
Oct 15, 2012 | 15.50 | 15.60 | 14.70 | 14.90 | 3,025 | -0.50(-3.24%) |
Oct 12, 2012 | 15.50 | 15.60 | 14.90 | 15.40 | 2,207 | +0.10(+0.65%) |
Oct 11, 2012 | 14.70 | 15.40 | 14.60 | 15.30 | 1,991 | +0.60(+4.08%) |
Oct 10, 2012 | 14.80 | 15.30 | 14.60 | 14.70 | 2,913 | -0.40(-2.65%) |
Oct 09, 2012 | 15.20 | 15.30 | 14.70 | 15.10 | 2,388 | -0.10(-0.66%) |
Oct 08, 2012 | 15.00 | 15.30 | 14.70 | 15.20 | 2,421 | +0.40(+2.70%) |
Oct 05, 2012 | 14.90 | 15.30 | 14.60 | 14.80 | 3,047 | +0.00(+0.00%) |
Oct 04, 2012 | 14.61 | 15.10 | 14.60 | 14.80 | 4,218 | +0.00(+0.00%) |
Oct 03, 2012 | 14.30 | 15.10 | 14.30 | 14.80 | 4,394 | -0.20(-1.33%) |
Oct 02, 2012 | 14.60 | 15.30 | 14.60 | 15.00 | 3,700 | +0.30(+2.04%) |
Oct 01, 2012 | 14.70 | 14.90 | 14.40 | 14.70 | 5,327 | +0.30(+2.08%) |
Sep 28, 2012 | 14.00 | 14.50 | 14.00 | 14.40 | 2,212 | +0.20(+1.41%) |
Sep 27, 2012 | 14.10 | 14.50 | 14.00 | 14.20 | 885 | +0.30(+2.16%) |
Sep 26, 2012 | 14.20 | 14.50 | 13.80 | 13.90 | 5,148 | -0.20(-1.42%) |
Sep 25, 2012 | 14.60 | 14.80 | 14.10 | 14.10 | 2,273 | -0.30(-2.08%) |
Sep 24, 2012 | 14.40 | 14.70 | 14.20 | 14.40 | 2,863 | -0.24(-1.66%) |
Sep 21, 2012 | 14.90 | 15.02 | 14.40 | 14.64 | 4,473 | -0.26(-1.72%) |
Sep 20, 2012 | 15.40 | 15.50 | 14.80 | 14.90 | 6,331 | -0.80(-5.10%) |
Sep 19, 2012 | 15.30 | 15.90 | 15.30 | 15.70 | 11,738 | +0.50(+3.29%) |
Sep 18, 2012 | 15.00 | 15.50 | 14.90 | 15.20 | 4,753 | +0.00(+0.00%) |
Sep 17, 2012 | 14.50 | 15.30 | 14.30 | 15.20 | 8,880 | +0.60(+4.11%) |
Sep 14, 2012 | 14.20 | 14.80 | 14.20 | 14.60 | 9,839 | +0.50(+3.55%) |
Sep 13, 2012 | 14.20 | 14.20 | 13.90 | 14.10 | 6,737 | -0.30(-2.09%) |
Sep 12, 2012 | 14.90 | 15.90 | 13.90 | 14.40 | 32,234 | +0.10(+0.70%) |
Sep 11, 2012 | 14.50 | 14.90 | 14.20 | 14.30 | 3,726 | +0.00(+0.00%) |
Sep 10, 2012 | 14.20 | 14.50 | 14.20 | 14.30 | 3,222 | +0.00(+0.00%) |
Sep 07, 2012 | 14.30 | 14.60 | 14.20 | 14.30 | 6,571 | +0.00(+0.00%) |
Sep 06, 2012 | 13.90 | 14.60 | 13.90 | 14.30 | 8,255 | +0.30(+2.15%) |
Sep 05, 2012 | 14.20 | 14.40 | 13.70 | 14.00 | 5,550 | -0.05(-0.36%) |
Sep 04, 2012 | 14.20 | 14.70 | 14.00 | 14.05 | 6,042 | +0.05(+0.36%) |
Aug 31, 2012 | 14.80 | 15.00 | 13.60 | 14.00 | 17,568 | -0.80(-5.41%) |
Aug 30, 2012 | 14.50 | 15.20 | 14.50 | 14.80 | 1,142 | +0.10(+0.68%) |
Aug 29, 2012 | 15.40 | 15.90 | 14.40 | 14.70 | 4,374 | -1.20(-7.55%) |
Aug 27, 2012 | 15.80 | 15.90 | 15.60 | 15.90 | 2,550 | +0.40(+2.58%) |
Aug 24, 2012 | 14.40 | 15.70 | 14.40 | 15.50 | 2,895 | +1.00(+6.90%) |
Aug 23, 2012 | 15.00 | 15.00 | 14.20 | 14.50 | 3,688 | -0.60(-3.97%) |
Aug 22, 2012 | 15.50 | 15.80 | 14.70 | 15.10 | 2,956 | -0.30(-1.95%) |
Aug 21, 2012 | 15.80 | 15.90 | 15.10 | 15.40 | 10,141 | -0.60(-3.75%) |
Aug 20, 2012 | 16.00 | 16.40 | 15.80 | 16.00 | 3,777 | +0.10(+0.63%) |
Aug 17, 2012 | 16.20 | 16.50 | 15.70 | 15.90 | 2,488 | -0.20(-1.24%) |
Aug 16, 2012 | 16.50 | 16.50 | 15.80 | 16.10 | 4,444 | -0.30(-1.83%) |
Aug 15, 2012 | 15.30 | 16.80 | 15.30 | 16.40 | 8,940 | +1.10(+7.19%) |
Aug 14, 2012 | 15.10 | 16.19 | 15.10 | 15.30 | 6,816 | -0.20(-1.29%) |
Aug 13, 2012 | 15.10 | 15.89 | 14.47 | 15.50 | 10,498 | +0.31(+2.05%) |
Aug 10, 2012 | 15.40 | 15.40 | 14.90 | 15.19 | 4,571 | -0.00(-0.01%) |
Aug 09, 2012 | 14.70 | 15.40 | 14.41 | 15.19 | 3,351 | +0.39(+2.64%) |
Aug 08, 2012 | 14.80 | 15.30 | 14.70 | 14.80 | 4,546 | -0.20(-1.33%) |
Aug 07, 2012 | 15.20 | 16.80 | 14.70 | 15.00 | 41,681 | +1.20(+8.70%) |
Aug 06, 2012 | 14.40 | 15.30 | 13.50 | 13.80 | 14,138 | -0.80(-5.48%) |
Aug 03, 2012 | 13.50 | 15.40 | 13.20 | 14.60 | 31,794 | +1.60(+12.31%) |
Aug 02, 2012 | 13.30 | 14.00 | 13.00 | 13.00 | 11,350 | -0.30(-2.26%) |
Aug 01, 2012 | 13.70 | 13.80 | 13.30 | 13.30 | 3,042 | -0.20(-1.48%) |
Jul 31, 2012 | 14.10 | 14.30 | 13.10 | 13.50 | 9,297 | -0.50(-3.57%) |
Jul 30, 2012 | 15.00 | 15.01 | 14.00 | 14.00 | 7,498 | -0.90(-6.04%) |
Jul 27, 2012 | 14.70 | 15.60 | 14.40 | 14.90 | 9,530 | +0.10(+0.68%) |
Jul 26, 2012 | 13.70 | 16.20 | 13.70 | 14.80 | 69,453 | +1.00(+7.25%) |
Jul 25, 2012 | 14.00 | 14.40 | 13.70 | 13.80 | 6,853 | -0.10(-0.71%) |
Jul 24, 2012 | 13.70 | 14.05 | 13.60 | 13.90 | 1,750 | +0.30(+2.20%) |
Jul 23, 2012 | 13.70 | 14.10 | 13.20 | 13.60 | 5,711 | -0.40(-2.86%) |
Jul 20, 2012 | 14.10 | 14.10 | 13.90 | 14.00 | 1,922 | +0.00(+0.00%) |
Jul 19, 2012 | 14.00 | 14.50 | 13.90 | 14.00 | 6,521 | +0.00(+0.00%) |
Jul 18, 2012 | 14.50 | 14.90 | 14.00 | 14.00 | 6,070 | -0.30(-2.10%) |
Jul 17, 2012 | 14.30 | 14.90 | 14.30 | 14.30 | 5,591 | -0.10(-0.69%) |
Jul 16, 2012 | 14.90 | 15.10 | 14.40 | 14.40 | 9,041 | -0.30(-2.04%) |
Jul 13, 2012 | 14.60 | 15.30 | 14.60 | 14.70 | 6,036 | +0.10(+0.68%) |
Jul 12, 2012 | 15.00 | 15.70 | 14.50 | 14.60 | 7,240 | -0.30(-2.01%) |
Jul 11, 2012 | 17.80 | 17.90 | 14.60 | 14.90 | 49,285 | -2.20(-12.87%) |
Jul 10, 2012 | 15.60 | 18.70 | 14.40 | 17.10 | 118,026 | +2.49(+17.04%) |
Jul 09, 2012 | 14.60 | 15.50 | 14.50 | 14.61 | 1,771 | -0.12(-0.85%) |
Jul 06, 2012 | 14.20 | 15.10 | 14.20 | 14.74 | 2,549 | -0.01(-0.05%) |
Jul 05, 2012 | 14.70 | 15.10 | 14.30 | 14.74 | 3,925 | -0.06(-0.39%) |
Jul 03, 2012 | 14.80 | 15.50 | 14.53 | 14.80 | 3,903 | +0.00(+0.01%) |
Jul 02, 2012 | 13.90 | 14.80 | 13.90 | 14.80 | 4,711 | +0.60(+4.22%) |
Jun 29, 2012 | 13.40 | 15.00 | 13.30 | 14.20 | 9,256 | +0.90(+6.77%) |
Jun 28, 2012 | 14.10 | 14.49 | 13.00 | 13.30 | 8,952 | -1.00(-6.99%) |
Jun 27, 2012 | 14.40 | 14.50 | 14.10 | 14.30 | 4,937 | -0.20(-1.39%) |
Jun 26, 2012 | 14.50 | 15.50 | 14.00 | 14.50 | 13,300 | +0.00(+0.01%) |
Jun 25, 2012 | 14.60 | 14.80 | 14.10 | 14.50 | 7,247 | +0.01(+0.06%) |
Jun 22, 2012 | 15.20 | 15.25 | 13.60 | 14.49 | 20,989 | -0.81(-5.29%) |
Jun 21, 2012 | 15.30 | 15.70 | 15.00 | 15.30 | 7,252 | +0.10(+0.66%) |
Jun 20, 2012 | 15.30 | 15.50 | 15.10 | 15.20 | 3,739 | +0.00(+0.00%) |
Jun 19, 2012 | 15.90 | 16.20 | 15.10 | 15.20 | 5,698 | -0.40(-2.56%) |
Jun 18, 2012 | 15.40 | 15.90 | 15.20 | 15.60 | 2,100 | +0.30(+1.96%) |
Jun 15, 2012 | 15.32 | 16.20 | 15.20 | 15.30 | 5,663 | -0.20(-1.29%) |
Jun 14, 2012 | 15.40 | 15.90 | 15.10 | 15.50 | 5,355 | +0.00(+0.01%) |
Jun 13, 2012 | 15.30 | 16.20 | 15.10 | 15.50 | 4,863 | +0.10(+0.64%) |
Jun 12, 2012 | 15.40 | 16.00 | 15.00 | 15.40 | 6,610 | +0.10(+0.65%) |
Jun 11, 2012 | 15.20 | 16.30 | 15.10 | 15.30 | 7,044 | +0.10(+0.66%) |
Jun 08, 2012 | 15.50 | 15.50 | 15.00 | 15.20 | 3,868 | -0.10(-0.65%) |
Jun 07, 2012 | 15.90 | 15.90 | 15.30 | 15.30 | 2,111 | -0.60(-3.77%) |
Jun 06, 2012 | 15.70 | 16.10 | 15.60 | 15.90 | 794 | +0.20(+1.27%) |
Jun 05, 2012 | 15.50 | 16.20 | 15.30 | 15.70 | 4,249 | +0.30(+1.95%) |
Jun 04, 2012 | 16.00 | 16.60 | 15.10 | 15.40 | 4,493 | -0.68(-4.23%) |
Jun 01, 2012 | 16.70 | 16.90 | 15.30 | 16.08 | 5,624 | -0.92(-5.41%) |
May 31, 2012 | 17.00 | 17.40 | 16.60 | 17.00 | 5,091 | +0.00(+0.00%) |
May 30, 2012 | 17.50 | 17.70 | 16.10 | 17.00 | 4,951 | -0.50(-2.86%) |
May 29, 2012 | 17.20 | 17.70 | 17.20 | 17.50 | 5,571 | +0.40(+2.34%) |
May 25, 2012 | 17.10 | 17.90 | 16.70 | 17.10 | 16,841 | -0.30(-1.72%) |
May 24, 2012 | 16.00 | 17.40 | 16.00 | 17.40 | 12,270 | +1.29(+8.01%) |
May 23, 2012 | 16.40 | 16.80 | 14.80 | 16.11 | 7,952 | -0.39(-2.36%) |
May 22, 2012 | 15.60 | 17.70 | 15.60 | 16.50 | 11,415 | +0.60(+3.77%) |
May 21, 2012 | 15.40 | 16.00 | 14.80 | 15.90 | 4,104 | +0.50(+3.25%) |
May 18, 2012 | 15.00 | 15.60 | 14.90 | 15.40 | 12,730 | +0.30(+1.99%) |
May 17, 2012 | 15.60 | 16.00 | 15.00 | 15.10 | 12,014 | -0.60(-3.82%) |
May 16, 2012 | 16.00 | 16.60 | 15.50 | 15.70 | 6,760 | -0.10(-0.63%) |
May 15, 2012 | 16.40 | 16.40 | 15.80 | 15.80 | 7,032 | -0.80(-4.82%) |
May 14, 2012 | 16.90 | 17.10 | 16.00 | 16.60 | 7,830 | -0.20(-1.19%) |
May 11, 2012 | 18.20 | 19.40 | 16.50 | 16.80 | 23,564 | -1.80(-9.68%) |
May 10, 2012 | 17.20 | 18.90 | 17.10 | 18.60 | 28,096 | +1.80(+10.71%) |
May 09, 2012 | 16.70 | 17.40 | 16.51 | 16.80 | 6,200 | -0.11(-0.65%) |
May 08, 2012 | 17.10 | 17.40 | 15.30 | 16.91 | 27,663 | -0.19(-1.11%) |
May 07, 2012 | 17.50 | 17.80 | 17.10 | 17.10 | 14,392 | +0.00(+0.00%) |
May 04, 2012 | 17.10 | 17.60 | 17.10 | 17.10 | 15,360 | -0.10(-0.58%) |
May 03, 2012 | 17.80 | 17.81 | 17.10 | 17.20 | 13,298 | -0.60(-3.37%) |
May 02, 2012 | 17.80 | 18.10 | 17.60 | 17.80 | 8,515 | +0.20(+1.13%) |
May 01, 2012 | 17.60 | 18.20 | 17.50 | 17.60 | 7,409 | -0.20(-1.12%) |
Apr 30, 2012 | 17.70 | 18.30 | 17.60 | 17.80 | 9,068 | -0.10(-0.56%) |
Apr 27, 2012 | 17.90 | 18.90 | 17.60 | 17.90 | 18,348 | -0.10(-0.56%) |
Apr 26, 2012 | 18.20 | 18.55 | 17.60 | 18.00 | 14,578 | +0.00(+0.00%) |
Apr 25, 2012 | 18.50 | 18.68 | 17.80 | 18.00 | 16,020 | -0.10(-0.55%) |
Apr 24, 2012 | 18.80 | 19.30 | 17.90 | 18.10 | 14,451 | -0.80(-4.23%) |
Apr 23, 2012 | 18.20 | 19.70 | 17.50 | 18.90 | 47,645 | +0.80(+4.42%) |
Apr 20, 2012 | 19.50 | 19.50 | 18.00 | 18.10 | 32,353 | -1.00(-5.24%) |
Apr 19, 2012 | 21.30 | 21.30 | 18.60 | 19.10 | 91,918 | -2.20(-10.33%) |
Apr 18, 2012 | 19.50 | 23.50 | 19.30 | 21.30 | 274,729 | +1.20(+5.97%) |
Apr 17, 2012 | 17.20 | 21.50 | 17.20 | 20.10 | 222,914 | +2.85(+16.52%) |
Apr 16, 2012 | 18.50 | 18.70 | 17.10 | 17.25 | 29,829 | -1.65(-8.73%) |
Apr 13, 2012 | 19.60 | 20.20 | 18.80 | 18.90 | 20,140 | -0.70(-3.57%) |
Apr 12, 2012 | 20.30 | 20.60 | 19.60 | 19.60 | 19,529 | -0.70(-3.45%) |
Apr 11, 2012 | 19.60 | 20.60 | 19.60 | 20.30 | 13,211 | +0.70(+3.57%) |
Apr 10, 2012 | 20.60 | 20.60 | 19.50 | 19.60 | 45,329 | -1.20(-5.77%) |
Apr 09, 2012 | 21.10 | 21.40 | 20.50 | 20.80 | 17,988 | -0.80(-3.70%) |
Apr 05, 2012 | 22.10 | 23.80 | 21.10 | 21.60 | 42,841 | -0.40(-1.82%) |
Apr 04, 2012 | 22.50 | 23.30 | 21.80 | 22.00 | 46,706 | -0.89(-3.89%) |
Apr 03, 2012 | 22.70 | 23.60 | 22.60 | 22.89 | 12,987 | -0.01(-0.04%) |
Apr 02, 2012 | 24.80 | 24.80 | 22.70 | 22.90 | 36,761 | -1.70(-6.91%) |
Mar 30, 2012 | 24.90 | 25.90 | 23.90 | 24.60 | 53,923 | +0.90(+3.80%) |
Mar 29, 2012 | 23.70 | 24.80 | 23.30 | 23.70 | 34,118 | +0.10(+0.42%) |
Mar 28, 2012 | 24.80 | 25.30 | 23.60 | 23.60 | 41,399 | -1.10(-4.45%) |
Mar 27, 2012 | 26.30 | 26.30 | 24.60 | 24.70 | 41,286 | -1.40(-5.36%) |
Mar 26, 2012 | 25.50 | 29.00 | 25.00 | 26.10 | 108,564 | +0.30(+1.16%) |
Mar 23, 2012 | 27.00 | 27.40 | 25.20 | 25.80 | 76,572 | -1.70(-6.18%) |
Mar 22, 2012 | 31.50 | 34.30 | 27.20 | 27.50 | 201,101 | -3.40(-11.00%) |
Mar 21, 2012 | 25.20 | 44.90 | 25.20 | 30.90 | 532,691 | +5.70(+22.62%) |
Mar 20, 2012 | 25.10 | 25.50 | 24.90 | 25.20 | 2,819 | +0.10(+0.40%) |
Mar 19, 2012 | 23.10 | 25.50 | 23.00 | 25.10 | 13,518 | +1.40(+5.91%) |
Mar 16, 2012 | 23.50 | 23.90 | 23.07 | 23.70 | 2,475 | -0.10(-0.42%) |
Mar 15, 2012 | 22.70 | 24.00 | 22.70 | 23.80 | 4,408 | +1.10(+4.85%) |
Mar 14, 2012 | 23.00 | 23.60 | 22.70 | 22.70 | 2,830 | -0.70(-2.99%) |
Mar 13, 2012 | 23.80 | 24.00 | 22.80 | 23.40 | 2,408 | -0.50(-2.09%) |
Mar 12, 2012 | 23.90 | 24.10 | 23.00 | 23.90 | 2,195 | +0.31(+1.30%) |
Mar 09, 2012 | 23.63 | 24.20 | 23.20 | 23.59 | 1,843 | -0.01(-0.03%) |
Mar 08, 2012 | 23.10 | 24.10 | 22.40 | 23.60 | 3,138 | +0.10(+0.43%) |
Mar 07, 2012 | 23.30 | 23.80 | 22.90 | 23.50 | 2,686 | +0.10(+0.43%) |
Mar 06, 2012 | 23.10 | 24.10 | 22.40 | 23.40 | 3,742 | +0.30(+1.30%) |
Mar 05, 2012 | 23.50 | 23.60 | 23.10 | 23.10 | 4,553 | -0.30(-1.28%) |
Mar 02, 2012 | 23.70 | 24.10 | 23.00 | 23.40 | 7,440 | -0.50(-2.09%) |
Mar 01, 2012 | 24.10 | 24.40 | 23.80 | 23.90 | 4,158 | -0.30(-1.24%) |
Feb 29, 2012 | 24.20 | 24.60 | 24.00 | 24.20 | 2,376 | +0.00(+0.00%) |
Feb 28, 2012 | 24.10 | 25.00 | 24.00 | 24.20 | 4,393 | -0.01(-0.04%) |
Feb 27, 2012 | 24.60 | 24.80 | 24.00 | 24.21 | 1,047 | -0.29(-1.18%) |
Feb 24, 2012 | 24.70 | 25.20 | 24.00 | 24.50 | 5,745 | -0.30(-1.21%) |
Feb 23, 2012 | 24.90 | 25.00 | 24.00 | 24.80 | 5,828 | -0.10(-0.40%) |
Feb 22, 2012 | 24.90 | 25.10 | 24.60 | 24.90 | 4,214 | -0.30(-1.19%) |
Feb 21, 2012 | 24.50 | 25.60 | 24.50 | 25.20 | 8,015 | +0.40(+1.61%) |
Feb 17, 2012 | 25.20 | 25.20 | 24.60 | 24.80 | 5,359 | +0.00(+0.00%) |
Feb 16, 2012 | 24.90 | 25.90 | 24.70 | 24.80 | 7,395 | +0.10(+0.40%) |
Feb 15, 2012 | 24.40 | 25.40 | 24.40 | 24.70 | 2,458 | +0.00(+0.00%) |
Feb 14, 2012 | 25.00 | 25.30 | 24.60 | 24.70 | 1,847 | -0.40(-1.59%) |
Feb 13, 2012 | 25.00 | 25.30 | 24.70 | 25.10 | 3,223 | +0.00(+0.00%) |
Feb 10, 2012 | 24.80 | 25.40 | 24.80 | 25.10 | 1,793 | +0.00(+0.00%) |
Feb 09, 2012 | 24.80 | 25.40 | 24.50 | 25.10 | 5,900 | +0.10(+0.40%) |
Feb 08, 2012 | 25.00 | 25.00 | 24.20 | 25.00 | 10,067 | +0.00(+0.00%) |
Feb 07, 2012 | 25.40 | 25.50 | 24.51 | 25.00 | 2,695 | -0.50(-1.96%) |
Feb 06, 2012 | 25.00 | 25.50 | 25.00 | 25.50 | 1,837 | +0.10(+0.39%) |
Feb 03, 2012 | 25.00 | 25.40 | 24.70 | 25.40 | 7,367 | +0.40(+1.60%) |
Feb 02, 2012 | 24.72 | 25.00 | 24.10 | 25.00 | 3,636 | +0.38(+1.53%) |