Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.600 | 6.700 | 6.497 | 6.500 | 266,699 | -0.11(-1.66%) |
Nov 29, 2012 | 6.580 | 6.680 | 6.480 | 6.610 | 270,798 | +0.13(+2.01%) |
Nov 28, 2012 | 7.720 | 7.820 | 6.130 | 6.480 | 1,272,635 | -0.63(-8.86%) |
Nov 27, 2012 | 7.110 | 7.300 | 7.070 | 7.110 | 256,555 | +0.01(+0.14%) |
Nov 26, 2012 | 7.200 | 7.400 | 6.910 | 7.100 | 553,868 | -0.10(-1.39%) |
Nov 23, 2012 | 6.850 | 7.200 | 6.660 | 7.200 | 486,506 | +0.49(+7.30%) |
Nov 21, 2012 | 6.540 | 6.750 | 6.540 | 6.710 | 738,905 | +0.23(+3.55%) |
Nov 20, 2012 | 6.500 | 6.829 | 6.460 | 6.480 | 695,300 | -0.02(-0.31%) |
Nov 19, 2012 | 6.180 | 6.510 | 6.150 | 6.500 | 517,462 | +0.52(+8.70%) |
Nov 16, 2012 | 5.960 | 6.110 | 5.800 | 5.979 | 310,051 | -0.01(-0.18%) |
Nov 15, 2012 | 6.180 | 6.300 | 5.920 | 5.990 | 269,582 | -0.21(-3.39%) |
Nov 14, 2012 | 6.750 | 6.940 | 6.190 | 6.200 | 612,119 | -1.02(-14.13%) |
Nov 13, 2012 | 6.790 | 7.320 | 6.720 | 7.220 | 273,345 | +0.39(+5.71%) |
Nov 12, 2012 | 6.850 | 6.990 | 6.750 | 6.830 | 83,511 | +0.02(+0.29%) |
Nov 09, 2012 | 6.620 | 7.000 | 6.620 | 6.810 | 208,443 | +0.01(+0.15%) |
Nov 08, 2012 | 7.030 | 7.030 | 6.755 | 6.800 | 219,374 | -0.29(-4.09%) |
Nov 07, 2012 | 7.210 | 7.230 | 7.000 | 7.090 | 213,783 | -0.25(-3.41%) |
Nov 06, 2012 | 7.410 | 7.410 | 7.230 | 7.340 | 135,310 | +0.08(+1.10%) |
Nov 05, 2012 | 7.040 | 7.550 | 7.020 | 7.260 | 264,582 | +0.18(+2.54%) |
Nov 02, 2012 | 7.540 | 7.690 | 7.040 | 7.080 | 189,673 | -0.41(-5.47%) |
Nov 01, 2012 | 7.650 | 7.830 | 7.415 | 7.490 | 294,539 | -0.14(-1.83%) |
Oct 31, 2012 | 7.870 | 8.050 | 7.580 | 7.630 | 234,977 | -0.24(-3.05%) |
Oct 26, 2012 | 7.990 | 7.870 | 7.870 | 7.870 | 75,300 | -0.14(-1.75%) |
Oct 25, 2012 | 8.120 | 8.200 | 7.950 | 8.010 | 116,318 | -0.07(-0.87%) |
Oct 24, 2012 | 8.140 | 8.230 | 7.910 | 8.080 | 153,911 | -0.05(-0.62%) |
Oct 23, 2012 | 7.910 | 8.250 | 7.605 | 8.130 | 367,185 | +0.39(+5.04%) |
Oct 19, 2012 | 8.240 | 8.300 | 7.590 | 7.740 | 355,017 | -0.54(-6.52%) |
Oct 18, 2012 | 8.250 | 8.350 | 8.170 | 8.280 | 176,221 | -0.03(-0.36%) |
Oct 17, 2012 | 8.440 | 8.520 | 8.240 | 8.310 | 352,828 | +0.02(+0.24%) |
Oct 16, 2012 | 8.300 | 8.390 | 8.090 | 8.290 | 196,398 | +0.06(+0.73%) |
Oct 15, 2012 | 8.000 | 8.230 | 7.950 | 8.230 | 166,021 | +0.25(+3.13%) |
Oct 12, 2012 | 8.560 | 8.685 | 7.950 | 7.980 | 441,080 | -0.58(-6.78%) |
Oct 11, 2012 | 8.690 | 8.790 | 8.500 | 8.560 | 210,190 | -0.09(-1.04%) |
Oct 10, 2012 | 8.800 | 8.980 | 8.570 | 8.650 | 328,992 | -0.17(-1.93%) |
Oct 09, 2012 | 9.290 | 9.340 | 8.720 | 8.820 | 351,885 | -0.48(-5.16%) |
Oct 08, 2012 | 9.700 | 9.730 | 9.140 | 9.300 | 405,778 | -0.69(-6.91%) |
Oct 05, 2012 | 9.930 | 10.27 | 9.750 | 9.990 | 203,449 | +0.05(+0.50%) |
Oct 04, 2012 | 10.40 | 10.40 | 9.860 | 9.940 | 198,828 | -0.39(-3.78%) |
Oct 03, 2012 | 10.51 | 10.63 | 10.26 | 10.33 | 195,692 | -0.14(-1.34%) |
Oct 02, 2012 | 10.23 | 10.47 | 10.23 | 10.47 | 180,164 | +0.25(+2.45%) |
Oct 01, 2012 | 11.00 | 11.00 | 10.18 | 10.22 | 250,830 | -0.19(-1.83%) |
Sep 28, 2012 | 10.48 | 10.52 | 10.24 | 10.41 | 230,164 | -0.11(-1.05%) |
Sep 27, 2012 | 10.10 | 10.54 | 10.01 | 10.52 | 164,836 | +0.49(+4.89%) |
Sep 26, 2012 | 9.960 | 10.12 | 9.820 | 10.03 | 274,884 | +0.02(+0.20%) |
Sep 25, 2012 | 10.73 | 10.75 | 9.975 | 10.01 | 270,708 | -0.68(-6.36%) |
Sep 24, 2012 | 10.80 | 10.94 | 10.59 | 10.69 | 233,587 | -0.12(-1.11%) |
Sep 21, 2012 | 10.77 | 10.85 | 10.61 | 10.81 | 656,827 | +0.10(+0.93%) |
Sep 20, 2012 | 10.50 | 10.98 | 10.41 | 10.71 | 169,704 | +0.18(+1.71%) |
Sep 19, 2012 | 10.75 | 10.84 | 10.42 | 10.53 | 130,801 | -0.23(-2.14%) |
Sep 18, 2012 | 10.40 | 10.88 | 10.40 | 10.76 | 209,449 | +0.23(+2.18%) |
Sep 17, 2012 | 11.13 | 11.45 | 10.45 | 10.53 | 323,591 | -0.62(-5.56%) |
Sep 14, 2012 | 10.66 | 11.28 | 10.66 | 11.15 | 228,547 | +0.54(+5.09%) |
Sep 13, 2012 | 10.19 | 10.78 | 10.14 | 10.61 | 235,255 | +0.39(+3.82%) |
Sep 12, 2012 | 10.04 | 10.22 | 9.870 | 10.22 | 252,895 | +0.23(+2.30%) |
Sep 11, 2012 | 9.890 | 10.14 | 9.845 | 9.990 | 384,410 | +0.13(+1.32%) |
Sep 10, 2012 | 10.22 | 10.25 | 9.810 | 9.860 | 265,448 | -0.35(-3.43%) |
Sep 07, 2012 | 10.13 | 10.25 | 10.00 | 10.21 | 216,474 | +0.17(+1.69%) |
Sep 06, 2012 | 9.840 | 10.17 | 9.840 | 10.04 | 288,077 | +0.25(+2.55%) |
Sep 05, 2012 | 9.860 | 10.02 | 9.650 | 9.790 | 141,248 | -0.12(-1.21%) |
Sep 04, 2012 | 9.620 | 10.00 | 9.500 | 9.910 | 267,747 | +0.32(+3.34%) |
Aug 31, 2012 | 9.600 | 9.630 | 9.440 | 9.590 | 156,852 | +0.06(+0.63%) |
Aug 30, 2012 | 9.490 | 9.560 | 9.390 | 9.530 | 244,380 | +0.02(+0.21%) |
Aug 29, 2012 | 9.500 | 9.590 | 9.440 | 9.510 | 195,779 | -0.02(-0.21%) |
Aug 27, 2012 | 9.510 | 9.630 | 9.350 | 9.530 | 207,226 | +0.03(+0.32%) |
Aug 24, 2012 | 9.390 | 9.530 | 9.380 | 9.500 | 132,348 | +0.07(+0.74%) |
Aug 23, 2012 | 9.410 | 9.480 | 9.210 | 9.430 | 313,185 | -0.01(-0.11%) |
Aug 22, 2012 | 9.650 | 9.700 | 9.400 | 9.440 | 241,795 | -0.25(-2.58%) |
Aug 21, 2012 | 9.460 | 9.800 | 9.361 | 9.690 | 219,156 | +0.28(+2.98%) |
Aug 20, 2012 | 9.480 | 9.570 | 9.340 | 9.410 | 208,925 | -0.07(-0.74%) |
Aug 17, 2012 | 9.100 | 9.540 | 9.100 | 9.480 | 283,422 | +0.38(+4.18%) |
Aug 16, 2012 | 9.060 | 9.110 | 8.900 | 9.100 | 280,991 | +0.04(+0.44%) |
Aug 15, 2012 | 8.670 | 9.060 | 8.630 | 9.060 | 302,379 | +0.33(+3.78%) |
Aug 14, 2012 | 8.700 | 8.880 | 8.600 | 8.730 | 604,230 | +0.03(+0.34%) |
Aug 13, 2012 | 8.670 | 8.850 | 8.560 | 8.700 | 345,308 | +0.04(+0.46%) |
Aug 10, 2012 | 8.310 | 8.810 | 8.060 | 8.660 | 685,904 | +0.58(+7.18%) |
Aug 09, 2012 | 7.970 | 8.240 | 7.860 | 8.080 | 571,707 | +0.11(+1.38%) |
Aug 08, 2012 | 8.630 | 8.690 | 7.890 | 7.970 | 595,352 | -0.73(-8.39%) |
Aug 07, 2012 | 8.850 | 8.930 | 8.630 | 8.700 | 399,279 | -0.13(-1.47%) |
Aug 06, 2012 | 9.850 | 9.860 | 8.620 | 8.830 | 688,212 | -1.02(-10.31%) |
Aug 03, 2012 | 9.450 | 9.925 | 9.310 | 9.845 | 906,964 | +0.10(+0.97%) |
Aug 02, 2012 | 11.00 | 11.00 | 9.260 | 9.750 | 1,598,483 | -3.55(-26.69%) |
Aug 01, 2012 | 13.23 | 13.62 | 13.16 | 13.30 | 242,800 | +0.20(+1.53%) |
Jul 31, 2012 | 13.35 | 13.54 | 13.07 | 13.10 | 174,599 | -0.23(-1.73%) |
Jul 30, 2012 | 13.96 | 13.96 | 13.25 | 13.33 | 197,424 | -0.56(-4.03%) |
Jul 27, 2012 | 13.66 | 14.08 | 13.32 | 13.89 | 257,027 | +0.36(+2.66%) |
Jul 26, 2012 | 13.24 | 13.61 | 13.05 | 13.53 | 193,168 | +0.45(+3.44%) |
Jul 25, 2012 | 12.75 | 13.13 | 12.62 | 13.08 | 223,865 | +0.46(+3.65%) |
Jul 24, 2012 | 12.77 | 12.83 | 12.52 | 12.62 | 197,832 | -0.15(-1.17%) |
Jul 23, 2012 | 12.98 | 12.98 | 12.45 | 12.77 | 231,373 | -0.44(-3.33%) |
Jul 20, 2012 | 13.15 | 13.35 | 12.93 | 13.21 | 213,717 | -0.05(-0.38%) |
Jul 19, 2012 | 13.19 | 13.29 | 12.88 | 13.26 | 168,138 | +0.10(+0.76%) |
Jul 18, 2012 | 13.41 | 13.68 | 13.12 | 13.16 | 139,508 | -0.29(-2.16%) |
Jul 17, 2012 | 13.18 | 13.71 | 13.02 | 13.45 | 309,943 | +0.42(+3.22%) |
Jul 16, 2012 | 12.97 | 13.15 | 12.81 | 13.03 | 194,313 | +0.01(+0.08%) |
Jul 13, 2012 | 12.86 | 13.20 | 12.85 | 13.02 | 130,840 | +0.17(+1.32%) |
Jul 12, 2012 | 12.70 | 13.01 | 12.44 | 12.85 | 190,011 | +0.01(+0.08%) |
Jul 11, 2012 | 13.15 | 13.15 | 12.51 | 12.84 | 466,181 | -0.33(-2.51%) |
Jul 10, 2012 | 13.05 | 13.24 | 12.98 | 13.17 | 249,182 | +0.16(+1.23%) |
Jul 09, 2012 | 12.74 | 13.08 | 12.61 | 13.01 | 76,444 | +0.21(+1.64%) |
Jul 06, 2012 | 13.07 | 13.16 | 12.65 | 12.80 | 104,524 | -0.36(-2.74%) |
Jul 05, 2012 | 13.04 | 13.24 | 12.82 | 13.16 | 164,248 | +0.12(+0.92%) |
Jul 03, 2012 | 12.81 | 13.17 | 12.63 | 13.04 | 176,287 | +0.24(+1.87%) |
Jul 02, 2012 | 12.23 | 12.80 | 12.05 | 12.80 | 208,084 | +0.64(+5.26%) |
Jun 29, 2012 | 11.91 | 12.27 | 11.87 | 12.16 | 179,187 | +0.44(+3.75%) |
Jun 28, 2012 | 12.21 | 12.47 | 11.55 | 11.72 | 219,415 | -0.55(-4.48%) |
Jun 27, 2012 | 12.08 | 12.48 | 12.04 | 12.27 | 177,778 | +0.22(+1.83%) |
Jun 26, 2012 | 12.42 | 12.63 | 12.01 | 12.05 | 246,503 | -0.40(-3.21%) |
Jun 25, 2012 | 12.55 | 12.80 | 12.35 | 12.45 | 247,338 | -0.28(-2.20%) |
Jun 22, 2012 | 12.10 | 12.88 | 11.94 | 12.73 | 1,385,766 | +0.71(+5.91%) |
Jun 21, 2012 | 12.25 | 12.41 | 11.79 | 12.02 | 297,560 | -0.22(-1.80%) |
Jun 20, 2012 | 12.08 | 12.40 | 11.99 | 12.24 | 218,878 | +0.17(+1.41%) |
Jun 19, 2012 | 11.67 | 12.12 | 11.66 | 12.07 | 673,449 | +0.42(+3.61%) |
Jun 18, 2012 | 11.66 | 11.88 | 11.61 | 11.65 | 408,727 | -0.04(-0.34%) |
Jun 15, 2012 | 11.14 | 11.84 | 11.14 | 11.69 | 773,171 | +0.51(+4.56%) |
Jun 14, 2012 | 11.24 | 11.43 | 11.07 | 11.18 | 366,514 | -0.07(-0.62%) |
Jun 13, 2012 | 11.13 | 11.64 | 11.07 | 11.25 | 411,470 | +0.08(+0.72%) |
Jun 12, 2012 | 11.48 | 11.60 | 10.99 | 11.17 | 365,273 | -0.29(-2.53%) |
Jun 11, 2012 | 11.83 | 11.89 | 11.46 | 11.46 | 426,177 | -0.20(-1.72%) |
Jun 08, 2012 | 11.76 | 12.07 | 11.58 | 11.66 | 597,877 | -0.17(-1.44%) |
Jun 07, 2012 | 12.02 | 12.06 | 11.76 | 11.83 | 234,721 | -0.11(-0.92%) |
Jun 06, 2012 | 12.27 | 12.37 | 11.92 | 11.94 | 443,687 | -0.31(-2.53%) |
Jun 05, 2012 | 12.87 | 13.01 | 12.02 | 12.25 | 929,350 | -0.63(-4.89%) |
Jun 04, 2012 | 12.57 | 13.08 | 12.12 | 12.88 | 2,426,124 | +0.42(+3.37%) |
Jun 01, 2012 | 12.48 | 12.62 | 12.33 | 12.46 | 297,538 | -0.27(-2.12%) |
May 31, 2012 | 12.77 | 12.91 | 12.47 | 12.73 | 687,982 | -0.05(-0.39%) |
May 30, 2012 | 12.76 | 12.95 | 12.49 | 12.78 | 347,201 | -0.13(-1.01%) |
May 29, 2012 | 12.69 | 12.97 | 12.38 | 12.91 | 283,351 | +0.31(+2.46%) |
May 25, 2012 | 12.11 | 12.65 | 12.11 | 12.60 | 385,009 | +0.41(+3.36%) |
May 24, 2012 | 12.09 | 12.19 | 11.89 | 12.19 | 131,606 | +0.12(+0.99%) |
May 23, 2012 | 11.52 | 12.14 | 11.40 | 12.07 | 462,601 | +0.47(+4.05%) |
May 22, 2012 | 11.64 | 11.76 | 11.44 | 11.60 | 299,102 | -0.07(-0.60%) |
May 21, 2012 | 11.31 | 11.90 | 11.31 | 11.67 | 501,941 | +0.39(+3.46%) |
May 18, 2012 | 11.57 | 11.67 | 11.00 | 11.28 | 780,934 | -0.29(-2.51%) |
May 17, 2012 | 12.67 | 12.76 | 11.53 | 11.57 | 2,139,794 | -1.02(-8.10%) |
May 16, 2012 | 12.70 | 12.72 | 12.32 | 12.59 | 857,345 | -0.11(-0.87%) |
May 15, 2012 | 12.48 | 12.72 | 12.36 | 12.70 | 415,948 | +0.15(+1.20%) |
May 14, 2012 | 12.28 | 12.61 | 12.13 | 12.55 | 432,285 | +0.18(+1.46%) |
May 11, 2012 | 12.14 | 12.39 | 12.09 | 12.37 | 252,873 | +0.09(+0.73%) |
May 10, 2012 | 12.02 | 12.46 | 11.96 | 12.28 | 496,612 | +0.31(+2.59%) |
May 09, 2012 | 11.60 | 12.21 | 11.43 | 11.97 | 518,815 | +0.31(+2.66%) |
May 08, 2012 | 11.36 | 11.75 | 11.20 | 11.66 | 477,413 | +0.21(+1.83%) |
May 07, 2012 | 11.29 | 11.50 | 10.96 | 11.45 | 244,664 | +0.14(+1.24%) |
May 04, 2012 | 11.41 | 11.58 | 11.03 | 11.31 | 352,950 | -0.24(-2.08%) |
May 03, 2012 | 12.09 | 12.09 | 11.42 | 11.55 | 628,000 | -0.54(-4.47%) |
May 02, 2012 | 11.89 | 12.09 | 11.62 | 12.09 | 468,348 | +0.02(+0.17%) |
May 01, 2012 | 11.55 | 12.08 | 11.43 | 12.07 | 704,129 | +0.57(+4.96%) |
Apr 30, 2012 | 11.42 | 11.54 | 11.09 | 11.50 | 994,953 | +0.25(+2.22%) |
Apr 27, 2012 | 11.37 | 11.50 | 11.20 | 11.25 | 477,553 | -0.04(-0.35%) |
Apr 26, 2012 | 10.52 | 11.36 | 10.52 | 11.29 | 1,025,699 | +0.78(+7.42%) |
Apr 25, 2012 | 10.55 | 10.58 | 10.46 | 10.51 | 404,328 | +0.06(+0.57%) |
Apr 24, 2012 | 10.71 | 10.91 | 10.40 | 10.45 | 1,434,092 | -0.21(-1.97%) |
Apr 23, 2012 | 10.51 | 10.81 | 10.42 | 10.66 | 261,128 | +0.02(+0.19%) |
Apr 20, 2012 | 10.70 | 10.90 | 10.57 | 10.64 | 209,117 | +0.17(+1.62%) |
Apr 19, 2012 | 10.49 | 10.90 | 10.46 | 10.47 | 242,245 | -0.02(-0.19%) |
Apr 18, 2012 | 10.70 | 10.77 | 10.42 | 10.49 | 205,536 | -0.24(-2.24%) |
Apr 17, 2012 | 10.61 | 11.17 | 10.53 | 10.73 | 222,724 | +0.17(+1.61%) |
Apr 16, 2012 | 10.78 | 10.79 | 10.52 | 10.56 | 167,401 | -0.21(-1.95%) |
Apr 13, 2012 | 10.80 | 10.87 | 10.69 | 10.77 | 437,715 | -0.08(-0.74%) |
Apr 12, 2012 | 10.90 | 11.23 | 10.82 | 10.85 | 361,813 | -0.06(-0.55%) |
Apr 11, 2012 | 11.44 | 11.52 | 10.82 | 10.91 | 456,984 | -0.39(-3.45%) |
Apr 10, 2012 | 12.39 | 12.40 | 11.28 | 11.30 | 335,167 | -0.97(-7.91%) |
Apr 09, 2012 | 12.28 | 12.45 | 12.20 | 12.27 | 171,623 | -0.17(-1.37%) |
Apr 05, 2012 | 12.38 | 12.67 | 12.25 | 12.44 | 152,893 | +0.06(+0.48%) |
Apr 04, 2012 | 12.69 | 12.94 | 12.12 | 12.38 | 337,924 | -0.41(-3.21%) |
Apr 03, 2012 | 12.73 | 12.97 | 12.68 | 12.79 | 232,393 | +0.07(+0.55%) |
Apr 02, 2012 | 12.40 | 12.72 | 12.28 | 12.72 | 282,316 | +0.31(+2.50%) |
Mar 30, 2012 | 12.43 | 12.56 | 12.23 | 12.41 | 260,586 | +0.15(+1.22%) |
Mar 29, 2012 | 12.64 | 12.72 | 12.24 | 12.26 | 264,390 | -0.46(-3.62%) |
Mar 28, 2012 | 12.97 | 13.08 | 12.53 | 12.72 | 215,398 | -0.23(-1.78%) |
Mar 27, 2012 | 13.01 | 13.14 | 12.94 | 12.95 | 208,499 | +0.01(+0.08%) |
Mar 26, 2012 | 12.70 | 13.01 | 12.69 | 12.94 | 253,373 | +0.38(+3.03%) |
Mar 23, 2012 | 12.16 | 12.58 | 12.12 | 12.56 | 143,809 | +0.37(+3.04%) |
Mar 22, 2012 | 12.55 | 12.64 | 12.10 | 12.19 | 112,497 | -0.45(-3.56%) |
Mar 21, 2012 | 12.28 | 12.65 | 12.22 | 12.64 | 139,575 | +0.40(+3.27%) |
Mar 20, 2012 | 12.17 | 12.36 | 12.00 | 12.24 | 131,851 | +0.04(+0.33%) |
Mar 19, 2012 | 12.58 | 12.66 | 12.18 | 12.20 | 249,975 | -0.54(-4.24%) |
Mar 16, 2012 | 12.72 | 12.96 | 12.47 | 12.74 | 920,461 | +0.05(+0.39%) |
Mar 15, 2012 | 12.41 | 12.71 | 12.18 | 12.69 | 162,205 | +0.25(+2.01%) |
Mar 14, 2012 | 12.49 | 12.52 | 12.26 | 12.44 | 162,021 | -0.05(-0.40%) |
Mar 13, 2012 | 12.57 | 12.68 | 12.37 | 12.49 | 180,025 | -0.08(-0.64%) |
Mar 12, 2012 | 12.52 | 12.85 | 12.32 | 12.57 | 263,256 | +0.05(+0.40%) |
Mar 09, 2012 | 12.84 | 13.11 | 12.42 | 12.52 | 236,687 | -0.29(-2.26%) |
Mar 08, 2012 | 13.03 | 13.21 | 12.79 | 12.81 | 232,870 | -0.16(-1.23%) |
Mar 07, 2012 | 12.76 | 13.02 | 12.74 | 12.97 | 150,696 | +0.27(+2.13%) |
Mar 06, 2012 | 13.00 | 13.09 | 12.66 | 12.70 | 208,193 | -0.44(-3.35%) |
Mar 05, 2012 | 13.11 | 13.23 | 13.02 | 13.14 | 235,794 | +0.00(+0.00%) |
Mar 02, 2012 | 13.14 | 13.26 | 12.99 | 13.14 | 170,612 | -0.01(-0.08%) |
Mar 01, 2012 | 13.15 | 13.37 | 13.11 | 13.15 | 213,068 | +0.11(+0.84%) |
Feb 29, 2012 | 13.13 | 13.44 | 13.03 | 13.04 | 191,160 | -0.10(-0.76%) |
Feb 28, 2012 | 13.32 | 13.46 | 13.00 | 13.14 | 148,199 | -0.16(-1.20%) |
Feb 27, 2012 | 13.59 | 13.60 | 13.29 | 13.30 | 108,870 | -0.32(-2.35%) |
Feb 24, 2012 | 13.49 | 13.80 | 13.36 | 13.62 | 226,600 | +0.16(+1.19%) |
Feb 23, 2012 | 13.08 | 13.63 | 12.94 | 13.46 | 203,757 | +0.45(+3.46%) |
Feb 22, 2012 | 13.25 | 13.31 | 12.96 | 13.01 | 372,212 | -0.05(-0.38%) |
Feb 21, 2012 | 13.80 | 13.80 | 12.98 | 13.06 | 372,393 | -0.70(-5.09%) |
Feb 17, 2012 | 13.64 | 13.89 | 13.55 | 13.76 | 218,359 | +0.21(+1.55%) |
Feb 16, 2012 | 12.85 | 13.59 | 12.45 | 13.55 | 530,770 | +0.72(+5.61%) |
Feb 15, 2012 | 12.80 | 13.24 | 12.55 | 12.83 | 417,161 | +0.03(+0.23%) |
Feb 14, 2012 | 13.59 | 13.83 | 12.54 | 12.80 | 599,548 | -0.96(-6.98%) |
Feb 13, 2012 | 13.75 | 14.04 | 13.58 | 13.76 | 467,886 | +0.11(+0.81%) |
Feb 10, 2012 | 14.02 | 14.29 | 13.53 | 13.65 | 242,276 | -0.61(-4.28%) |
Feb 09, 2012 | 14.41 | 14.41 | 13.90 | 14.26 | 158,451 | -0.10(-0.70%) |
Feb 08, 2012 | 14.48 | 14.50 | 14.06 | 14.36 | 205,845 | -0.11(-0.76%) |
Feb 07, 2012 | 13.70 | 14.50 | 13.64 | 14.47 | 683,109 | +0.77(+5.62%) |
Feb 06, 2012 | 13.49 | 13.77 | 13.39 | 13.70 | 388,486 | +0.20(+1.48%) |
Feb 03, 2012 | 13.49 | 13.69 | 13.39 | 13.50 | 219,980 | +0.20(+1.50%) |
Feb 02, 2012 | 13.30 | 13.51 | 13.25 | 13.30 | 272,178 | +0.03(+0.23%) |
Feb 01, 2012 | 13.25 | 13.45 | 13.15 | 13.27 | 220,560 | +0.09(+0.68%) |
Jan 31, 2012 | 13.33 | 13.47 | 13.12 | 13.18 | 202,963 | -0.08(-0.60%) |
Jan 30, 2012 | 13.20 | 13.44 | 13.11 | 13.26 | 486,601 | +0.01(+0.08%) |
Jan 27, 2012 | 13.30 | 13.58 | 13.24 | 13.25 | 320,374 | -0.06(-0.45%) |
Jan 26, 2012 | 13.71 | 13.80 | 13.10 | 13.31 | 840,914 | -0.33(-2.42%) |
Jan 25, 2012 | 14.06 | 14.11 | 13.58 | 13.64 | 267,749 | -0.35(-2.50%) |
Jan 24, 2012 | 14.32 | 14.45 | 13.88 | 13.99 | 197,335 | -0.36(-2.51%) |
Jan 23, 2012 | 14.40 | 14.52 | 14.22 | 14.35 | 116,339 | -0.07(-0.49%) |
Jan 20, 2012 | 14.25 | 14.48 | 14.13 | 14.42 | 196,587 | +0.10(+0.70%) |
Jan 19, 2012 | 14.52 | 14.77 | 14.29 | 14.32 | 236,214 | -0.15(-1.04%) |
Jan 18, 2012 | 14.55 | 14.75 | 14.47 | 14.47 | 218,377 | -0.12(-0.82%) |
Jan 17, 2012 | 14.99 | 14.99 | 14.57 | 14.59 | 163,442 | -0.24(-1.62%) |
Jan 13, 2012 | 14.85 | 14.88 | 14.61 | 14.83 | 300,045 | -0.14(-0.94%) |
Jan 12, 2012 | 14.59 | 14.99 | 14.41 | 14.97 | 393,015 | +0.39(+2.67%) |
Jan 11, 2012 | 14.24 | 14.59 | 14.15 | 14.58 | 260,750 | +0.29(+2.03%) |
Jan 10, 2012 | 14.08 | 14.29 | 14.00 | 14.29 | 342,813 | +0.38(+2.73%) |
Jan 09, 2012 | 14.09 | 14.23 | 13.77 | 13.91 | 313,311 | -0.06(-0.43%) |
Jan 06, 2012 | 14.61 | 14.61 | 13.85 | 13.97 | 422,300 | -0.61(-4.18%) |
Jan 05, 2012 | 14.14 | 14.73 | 13.94 | 14.58 | 414,475 | +0.39(+2.75%) |
Jan 04, 2012 | 14.02 | 14.63 | 13.52 | 14.19 | 937,820 | -3.01(-17.50%) |
Dec 30, 2011 | 17.20 | 17.51 | 17.15 | 17.20 | 214,961 | -0.14(-0.81%) |
Dec 29, 2011 | 17.15 | 17.36 | 16.63 | 17.34 | 174,309 | +0.20(+1.17%) |
Dec 28, 2011 | 17.26 | 17.46 | 16.95 | 17.14 | 340,288 | -0.12(-0.70%) |
Dec 27, 2011 | 16.97 | 17.33 | 16.58 | 17.26 | 405,606 | +0.30(+1.77%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.66 | 16.96 | 109,810 | +0.41(+2.48%) |
Dec 21, 2011 | 15.74 | 16.65 | 15.59 | 16.55 | 312,122 | +0.84(+5.35%) |
Dec 20, 2011 | 15.91 | 15.93 | 15.53 | 15.71 | 294,567 | +0.16(+1.03%) |
Dec 19, 2011 | 15.86 | 16.08 | 15.47 | 15.55 | 293,321 | -0.08(-0.51%) |
Dec 16, 2011 | 15.75 | 16.28 | 15.58 | 15.63 | 720,243 | -0.11(-0.70%) |
Dec 15, 2011 | 16.05 | 16.05 | 15.57 | 15.74 | 226,946 | -0.06(-0.38%) |
Dec 14, 2011 | 16.06 | 16.26 | 15.70 | 15.80 | 230,639 | -0.42(-2.59%) |
Dec 13, 2011 | 16.95 | 17.02 | 16.12 | 16.22 | 230,302 | -0.62(-3.68%) |
Dec 12, 2011 | 16.89 | 16.97 | 16.68 | 16.84 | 229,141 | -0.12(-0.71%) |
Dec 09, 2011 | 16.92 | 17.30 | 16.73 | 16.96 | 353,285 | +0.08(+0.47%) |
Dec 08, 2011 | 17.22 | 17.27 | 16.85 | 16.88 | 194,880 | -0.47(-2.71%) |
Dec 07, 2011 | 17.21 | 17.47 | 16.80 | 17.35 | 172,737 | +0.10(+0.58%) |
Dec 06, 2011 | 17.30 | 17.59 | 17.14 | 17.25 | 166,957 | -0.10(-0.58%) |
Dec 05, 2011 | 17.16 | 17.65 | 16.78 | 17.35 | 267,928 | +0.47(+2.78%) |
Dec 02, 2011 | 17.02 | 17.10 | 16.80 | 16.88 | 187,334 | +0.06(+0.36%) |