Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.78 | 20.49 | 19.51 | 20.14 | 625,487 | +0.51(+2.62%) |
Feb 27, 2013 | 19.23 | 19.86 | 19.18 | 19.63 | 292,832 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.46 | 18.60 | 19.22 | 574,072 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.97 | 17.99 | 18.73 | 1,332,956 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.08 | 18.16 | 1,903,249 | -0.93(-4.85%) |
Feb 20, 2013 | 19.70 | 20.43 | 18.92 | 19.09 | 1,805,100 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.76 | 18.87 | 19.49 | 1,861,702 | +0.47(+2.48%) |
Feb 15, 2013 | 18.31 | 19.16 | 18.20 | 19.02 | 2,315,871 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.21 | 18.47 | 19.08 | 905,594 | +0.57(+3.10%) |
Feb 13, 2013 | 18.98 | 19.07 | 18.46 | 18.50 | 627,796 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.15 | 18.75 | 18.83 | 427,805 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 18.99 | 525,586 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.22 | 19.44 | 883,070 | +0.46(+2.44%) |
Feb 07, 2013 | 19.11 | 19.27 | 18.64 | 18.97 | 456,831 | +0.12(+0.64%) |
Feb 06, 2013 | 18.93 | 19.70 | 18.75 | 18.85 | 444,818 | -0.17(-0.90%) |
Feb 04, 2013 | 18.97 | 19.25 | 18.48 | 19.03 | 740,483 | -0.48(-2.46%) |
Feb 01, 2013 | 19.48 | 20.04 | 19.30 | 19.51 | 1,252,280 | +0.43(+2.25%) |
Jan 31, 2013 | 17.91 | 19.36 | 17.86 | 19.08 | 941,612 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.14 | 17.87 | 17.94 | 1,481,150 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.79 | 18.16 | 521,570 | +0.01(+0.05%) |
Jan 28, 2013 | 18.21 | 18.41 | 17.98 | 18.15 | 316,553 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.38 | 17.93 | 18.21 | 311,447 | +0.21(+1.19%) |
Jan 24, 2013 | 18.20 | 18.34 | 17.83 | 18.00 | 544,739 | -0.20(-1.08%) |
Jan 23, 2013 | 18.39 | 18.41 | 18.15 | 18.19 | 283,360 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.96 | 18.33 | 406,844 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.01 | 17.20 | 17.95 | 1,258,373 | +0.77(+4.49%) |
Jan 17, 2013 | 17.07 | 17.29 | 17.05 | 17.18 | 429,039 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.07 | 16.83 | 16.99 | 350,443 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.12 | 16.57 | 16.85 | 314,538 | -0.23(-1.35%) |
Jan 14, 2013 | 16.53 | 17.26 | 16.45 | 17.08 | 1,050,177 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.63 | 16.38 | 16.53 | 393,747 | -0.04(-0.26%) |
Jan 10, 2013 | 16.23 | 16.70 | 16.23 | 16.58 | 992,477 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,745 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.68 | 15.99 | 431,927 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.87 | 15.71 | 15.80 | 473,933 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.04 | 15.36 | 15.68 | 1,056,971 | +0.26(+1.67%) |
Jan 03, 2013 | 15.34 | 15.44 | 15.28 | 15.42 | 1,172,663 | +0.06(+0.39%) |
Jan 02, 2013 | 15.33 | 15.41 | 14.87 | 15.36 | 629,602 | +0.49(+3.28%) |
Dec 31, 2012 | 14.70 | 15.06 | 14.61 | 14.87 | 252,021 | +0.11(+0.75%) |
Dec 28, 2012 | 14.73 | 15.29 | 14.53 | 14.76 | 297,069 | -0.04(-0.29%) |
Dec 27, 2012 | 14.61 | 14.87 | 14.53 | 14.80 | 325,842 | +0.14(+0.93%) |
Dec 26, 2012 | 14.49 | 14.79 | 14.49 | 14.67 | 138,474 | +0.16(+1.12%) |
Dec 24, 2012 | 14.45 | 14.58 | 14.33 | 14.50 | 56,934 | -0.03(-0.18%) |
Dec 21, 2012 | 14.38 | 14.65 | 14.13 | 14.53 | 212,995 | -0.10(-0.70%) |
Dec 20, 2012 | 14.56 | 14.64 | 14.52 | 14.63 | 298,085 | +0.12(+0.83%) |
Dec 19, 2012 | 14.28 | 14.60 | 14.28 | 14.51 | 196,084 | +0.02(+0.12%) |
Dec 18, 2012 | 14.31 | 14.60 | 14.25 | 14.49 | 368,957 | +0.22(+1.56%) |
Dec 17, 2012 | 14.05 | 14.40 | 14.05 | 14.27 | 198,516 | +0.20(+1.40%) |
Dec 14, 2012 | 14.05 | 14.19 | 13.95 | 14.07 | 260,128 | -0.09(-0.60%) |
Dec 13, 2012 | 13.84 | 14.16 | 13.77 | 14.16 | 644,574 | +0.34(+2.48%) |
Dec 12, 2012 | 14.10 | 14.10 | 13.68 | 13.82 | 372,629 | -0.21(-1.53%) |
Dec 11, 2012 | 13.98 | 14.11 | 13.86 | 14.03 | 228,519 | +0.10(+0.74%) |
Dec 10, 2012 | 13.74 | 13.96 | 13.65 | 13.93 | 91,773 | +0.20(+1.43%) |
Dec 07, 2012 | 13.97 | 14.02 | 13.68 | 13.73 | 128,381 | -0.15(-1.05%) |
Dec 06, 2012 | 13.59 | 13.95 | 13.53 | 13.88 | 212,521 | +0.24(+1.76%) |
Dec 05, 2012 | 13.49 | 13.74 | 13.49 | 13.64 | 511,335 | +0.10(+0.76%) |
Dec 04, 2012 | 13.50 | 13.62 | 13.41 | 13.53 | 220,614 | +0.09(+0.70%) |
Nov 30, 2012 | 13.20 | 13.51 | 13.20 | 13.44 | 566,392 | +0.10(+0.77%) |
Nov 29, 2012 | 13.25 | 13.43 | 13.15 | 13.34 | 515,236 | +0.09(+0.71%) |
Nov 28, 2012 | 13.11 | 13.40 | 12.99 | 13.24 | 173,129 | +0.10(+0.78%) |
Nov 27, 2012 | 13.11 | 13.28 | 12.97 | 13.14 | 224,875 | +0.06(+0.46%) |
Nov 26, 2012 | 13.10 | 13.19 | 12.95 | 13.08 | 202,874 | -0.05(-0.39%) |
Nov 23, 2012 | 13.06 | 13.14 | 12.95 | 13.13 | 293,461 | +0.13(+0.99%) |
Nov 21, 2012 | 12.94 | 13.03 | 12.81 | 13.00 | 587,965 | +0.04(+0.33%) |
Nov 20, 2012 | 12.64 | 12.97 | 12.63 | 12.96 | 850,805 | +0.20(+1.54%) |
Nov 19, 2012 | 12.26 | 12.86 | 12.21 | 12.76 | 479,887 | +0.65(+5.37%) |
Nov 16, 2012 | 12.28 | 12.40 | 12.09 | 12.11 | 160,858 | -0.09(-0.77%) |
Nov 15, 2012 | 12.08 | 12.42 | 12.01 | 12.21 | 696,520 | +0.17(+1.42%) |
Nov 14, 2012 | 12.53 | 12.59 | 11.85 | 12.04 | 1,687,376 | -0.48(-3.83%) |
Nov 13, 2012 | 12.40 | 12.60 | 12.27 | 12.52 | 163,079 | +0.08(+0.62%) |
Nov 12, 2012 | 12.18 | 12.46 | 12.18 | 12.44 | 195,155 | +0.26(+2.11%) |
Nov 09, 2012 | 12.35 | 12.60 | 12.11 | 12.18 | 272,208 | +0.15(+1.21%) |
Nov 08, 2012 | 12.61 | 12.81 | 12.03 | 12.04 | 331,894 | -0.34(-2.77%) |
Nov 07, 2012 | 12.77 | 12.77 | 12.16 | 12.38 | 445,648 | -0.57(-4.37%) |
Nov 06, 2012 | 12.55 | 12.94 | 12.48 | 12.94 | 429,175 | +0.26(+2.03%) |
Nov 05, 2012 | 12.78 | 12.91 | 12.54 | 12.69 | 214,703 | -0.09(-0.74%) |
Nov 02, 2012 | 13.24 | 13.26 | 12.70 | 12.78 | 199,885 | -0.44(-3.30%) |
Nov 01, 2012 | 13.05 | 13.25 | 12.92 | 13.22 | 256,306 | +0.21(+1.58%) |
Oct 31, 2012 | 12.99 | 13.13 | 12.75 | 13.01 | 334,942 | +0.33(+2.57%) |
Oct 26, 2012 | 12.96 | 12.69 | 12.69 | 12.69 | 305,736 | -0.33(-2.50%) |
Oct 25, 2012 | 12.86 | 13.06 | 12.77 | 13.01 | 341,105 | +0.23(+1.81%) |
Oct 24, 2012 | 12.91 | 12.99 | 12.53 | 12.78 | 569,254 | -0.09(-0.73%) |
Oct 23, 2012 | 12.97 | 13.01 | 12.59 | 12.88 | 649,682 | -0.01(-0.07%) |
Oct 19, 2012 | 12.94 | 13.14 | 12.81 | 12.88 | 167,741 | -0.02(-0.13%) |
Oct 18, 2012 | 12.91 | 13.01 | 12.82 | 12.90 | 301,491 | +0.00(+0.00%) |
Oct 17, 2012 | 12.81 | 12.98 | 12.76 | 12.90 | 462,087 | +0.03(+0.20%) |
Oct 16, 2012 | 12.76 | 12.91 | 12.49 | 12.88 | 593,670 | +0.09(+0.74%) |
Oct 15, 2012 | 12.40 | 12.83 | 12.34 | 12.78 | 419,551 | +0.38(+3.04%) |
Oct 12, 2012 | 12.31 | 12.44 | 12.22 | 12.40 | 315,632 | -0.09(-0.75%) |
Oct 11, 2012 | 12.64 | 12.77 | 12.34 | 12.50 | 476,430 | -0.06(-0.48%) |
Oct 10, 2012 | 12.48 | 12.69 | 12.40 | 12.56 | 339,471 | +0.06(+0.48%) |
Oct 09, 2012 | 12.72 | 12.76 | 12.49 | 12.50 | 340,924 | -0.27(-2.08%) |
Oct 08, 2012 | 12.58 | 12.77 | 12.54 | 12.76 | 423,826 | +0.14(+1.09%) |
Oct 05, 2012 | 12.64 | 12.76 | 12.40 | 12.63 | 441,090 | +0.03(+0.20%) |
Oct 04, 2012 | 12.34 | 12.74 | 12.34 | 12.60 | 427,988 | +0.25(+2.01%) |
Oct 03, 2012 | 12.29 | 12.36 | 11.86 | 12.35 | 449,792 | +0.04(+0.35%) |
Oct 02, 2012 | 12.41 | 12.63 | 12.16 | 12.31 | 444,389 | -0.13(-1.03%) |
Oct 01, 2012 | 12.64 | 12.73 | 12.23 | 12.44 | 603,063 | -0.12(-0.95%) |
Sep 28, 2012 | 12.78 | 12.78 | 12.14 | 12.56 | 309,972 | -0.14(-1.08%) |
Sep 27, 2012 | 12.68 | 12.86 | 12.58 | 12.70 | 547,600 | +0.03(+0.27%) |
Sep 26, 2012 | 12.52 | 12.81 | 12.52 | 12.66 | 347,847 | +0.11(+0.89%) |
Sep 25, 2012 | 12.72 | 12.87 | 12.54 | 12.55 | 334,608 | -0.16(-1.28%) |
Sep 24, 2012 | 12.73 | 12.84 | 12.60 | 12.71 | 118,421 | -0.10(-0.80%) |
Sep 21, 2012 | 12.85 | 12.90 | 12.64 | 12.81 | 318,236 | +0.03(+0.27%) |
Sep 20, 2012 | 12.72 | 12.85 | 12.61 | 12.78 | 204,350 | -0.06(-0.47%) |
Sep 19, 2012 | 12.74 | 12.85 | 12.54 | 12.84 | 416,635 | +0.14(+1.08%) |
Sep 18, 2012 | 12.81 | 12.81 | 12.64 | 12.70 | 282,253 | -0.10(-0.80%) |
Sep 17, 2012 | 12.50 | 12.85 | 12.50 | 12.81 | 501,528 | +0.35(+2.82%) |
Sep 14, 2012 | 12.21 | 12.76 | 12.21 | 12.46 | 451,481 | +0.33(+2.68%) |
Sep 13, 2012 | 11.99 | 12.16 | 11.70 | 12.13 | 227,189 | +0.17(+1.43%) |
Sep 12, 2012 | 12.05 | 12.08 | 11.81 | 11.96 | 106,998 | +0.03(+0.29%) |
Sep 11, 2012 | 11.86 | 12.20 | 11.79 | 11.92 | 316,179 | +0.02(+0.14%) |
Sep 10, 2012 | 11.86 | 11.98 | 11.71 | 11.91 | 122,299 | -0.01(-0.07%) |
Sep 07, 2012 | 11.62 | 11.92 | 11.62 | 11.92 | 103,300 | +0.27(+2.35%) |
Sep 06, 2012 | 11.62 | 11.88 | 11.50 | 11.64 | 172,858 | +0.09(+0.82%) |
Sep 05, 2012 | 11.43 | 11.55 | 11.31 | 11.55 | 165,553 | +0.16(+1.43%) |
Sep 04, 2012 | 11.41 | 11.65 | 11.35 | 11.38 | 126,758 | +0.03(+0.23%) |
Aug 31, 2012 | 11.56 | 11.56 | 11.27 | 11.36 | 43,435 | -0.12(-1.04%) |
Aug 30, 2012 | 11.56 | 11.62 | 11.36 | 11.48 | 1,159,697 | -0.09(-0.74%) |
Aug 29, 2012 | 11.56 | 11.72 | 11.50 | 11.56 | 131,787 | +0.19(+1.66%) |
Aug 27, 2012 | 11.53 | 11.59 | 11.32 | 11.38 | 126,647 | -0.15(-1.26%) |
Aug 24, 2012 | 11.70 | 11.70 | 11.47 | 11.52 | 131,010 | -0.23(-1.97%) |
Aug 23, 2012 | 11.58 | 11.83 | 11.45 | 11.75 | 331,444 | -0.10(-0.87%) |
Aug 22, 2012 | 11.57 | 11.86 | 11.48 | 11.86 | 311,092 | +0.30(+2.59%) |
Aug 21, 2012 | 11.52 | 11.61 | 11.48 | 11.56 | 263,526 | +0.02(+0.15%) |
Aug 20, 2012 | 11.32 | 11.56 | 11.26 | 11.54 | 71,081 | +0.17(+1.51%) |
Aug 17, 2012 | 11.41 | 11.43 | 11.27 | 11.37 | 49,697 | -0.04(-0.38%) |
Aug 16, 2012 | 11.33 | 11.63 | 11.24 | 11.41 | 464,251 | +0.04(+0.38%) |
Aug 15, 2012 | 11.37 | 11.46 | 11.30 | 11.37 | 311,391 | +0.03(+0.23%) |
Aug 14, 2012 | 11.35 | 11.56 | 11.30 | 11.34 | 549,904 | +0.01(+0.08%) |
Aug 13, 2012 | 11.53 | 11.59 | 11.33 | 11.33 | 220,873 | -0.25(-2.14%) |
Aug 10, 2012 | 11.59 | 11.66 | 11.44 | 11.58 | 188,793 | -0.02(-0.15%) |
Aug 09, 2012 | 11.64 | 11.69 | 11.56 | 11.60 | 163,996 | -0.18(-1.53%) |
Aug 08, 2012 | 11.65 | 11.96 | 11.46 | 11.78 | 90,745 | +0.17(+1.48%) |
Aug 07, 2012 | 11.78 | 11.80 | 11.54 | 11.61 | 239,195 | +0.07(+0.59%) |
Aug 06, 2012 | 11.83 | 11.84 | 11.36 | 11.54 | 225,404 | -0.22(-1.89%) |
Aug 03, 2012 | 11.94 | 11.94 | 11.62 | 11.76 | 95,432 | +0.19(+1.63%) |
Aug 02, 2012 | 11.86 | 12.02 | 11.09 | 11.57 | 459,409 | -0.42(-3.50%) |
Aug 01, 2012 | 11.70 | 12.15 | 11.68 | 11.99 | 228,329 | +0.37(+3.17%) |
Jul 31, 2012 | 11.44 | 11.63 | 11.42 | 11.62 | 115,451 | +0.20(+1.72%) |
Jul 30, 2012 | 11.31 | 11.69 | 11.31 | 11.43 | 102,981 | +0.12(+1.06%) |
Jul 27, 2012 | 11.13 | 11.34 | 11.01 | 11.31 | 70,031 | +0.24(+2.17%) |
Jul 26, 2012 | 11.24 | 11.35 | 11.02 | 11.07 | 91,543 | -0.27(-2.34%) |
Jul 25, 2012 | 11.42 | 11.56 | 11.31 | 11.33 | 110,328 | -0.08(-0.68%) |
Jul 24, 2012 | 11.44 | 11.52 | 11.20 | 11.41 | 111,712 | -0.08(-0.67%) |
Jul 23, 2012 | 11.40 | 11.53 | 11.28 | 11.49 | 58,904 | +0.00(+0.00%) |
Jul 20, 2012 | 11.14 | 11.53 | 11.10 | 11.49 | 209,809 | +0.22(+1.98%) |
Jul 19, 2012 | 11.32 | 11.32 | 11.14 | 11.26 | 139,123 | -0.01(-0.08%) |
Jul 18, 2012 | 11.17 | 11.30 | 10.97 | 11.27 | 1,085,476 | +0.11(+1.00%) |
Jul 17, 2012 | 11.05 | 11.21 | 10.99 | 11.16 | 159,381 | +0.05(+0.46%) |
Jul 16, 2012 | 10.99 | 11.14 | 10.90 | 11.11 | 107,024 | +0.03(+0.23%) |
Jul 13, 2012 | 11.01 | 11.08 | 10.90 | 11.08 | 62,116 | +0.14(+1.25%) |
Jul 12, 2012 | 10.66 | 10.97 | 10.60 | 10.95 | 187,838 | +0.20(+1.83%) |
Jul 11, 2012 | 10.79 | 11.06 | 10.70 | 10.75 | 159,265 | +0.04(+0.40%) |
Jul 10, 2012 | 10.51 | 10.83 | 10.28 | 10.71 | 460,248 | +0.10(+0.97%) |
Jul 09, 2012 | 10.72 | 10.76 | 10.56 | 10.61 | 104,516 | -0.16(-1.51%) |
Jul 06, 2012 | 10.89 | 10.89 | 10.61 | 10.77 | 60,200 | -0.17(-1.57%) |
Jul 05, 2012 | 10.91 | 11.05 | 10.81 | 10.94 | 100,166 | +0.09(+0.79%) |
Jul 03, 2012 | 10.90 | 10.94 | 10.84 | 10.85 | 91,167 | -0.05(-0.47%) |
Jul 02, 2012 | 10.66 | 10.94 | 10.61 | 10.90 | 275,818 | +0.28(+2.66%) |
Jun 29, 2012 | 10.73 | 10.76 | 10.54 | 10.62 | 366,776 | +0.13(+1.22%) |
Jun 28, 2012 | 10.78 | 10.82 | 10.46 | 10.49 | 452,770 | -0.35(-3.24%) |
Jun 27, 2012 | 10.86 | 10.94 | 10.62 | 10.84 | 169,448 | -0.02(-0.16%) |
Jun 26, 2012 | 10.93 | 11.02 | 10.84 | 10.86 | 382,241 | -0.03(-0.31%) |
Jun 25, 2012 | 10.96 | 11.00 | 10.80 | 10.90 | 348,715 | -0.15(-1.40%) |
Jun 22, 2012 | 11.07 | 11.14 | 11.00 | 11.05 | 128,844 | -0.01(-0.08%) |
Jun 21, 2012 | 11.10 | 11.15 | 10.94 | 11.06 | 305,468 | +0.00(+0.00%) |
Jun 20, 2012 | 11.10 | 11.10 | 10.99 | 11.06 | 272,597 | +0.00(+0.00%) |
Jun 19, 2012 | 11.03 | 11.14 | 10.96 | 11.06 | 306,420 | +0.11(+1.02%) |
Jun 18, 2012 | 11.01 | 11.01 | 10.75 | 10.95 | 126,180 | -0.04(-0.39%) |
Jun 15, 2012 | 10.92 | 11.13 | 10.91 | 10.99 | 245,643 | +0.06(+0.55%) |
Jun 14, 2012 | 10.87 | 11.00 | 10.80 | 10.93 | 108,952 | +0.05(+0.47%) |
Jun 13, 2012 | 10.78 | 11.02 | 10.73 | 10.88 | 164,720 | +0.03(+0.24%) |
Jun 12, 2012 | 10.68 | 10.90 | 10.68 | 10.85 | 387,643 | +0.04(+0.40%) |
Jun 11, 2012 | 10.92 | 10.94 | 10.75 | 10.81 | 313,345 | -0.06(-0.55%) |
Jun 08, 2012 | 10.65 | 10.87 | 10.64 | 10.87 | 261,398 | +0.16(+1.52%) |
Jun 07, 2012 | 10.43 | 10.75 | 10.37 | 10.71 | 297,822 | +0.43(+4.17%) |
Jun 06, 2012 | 10.02 | 10.32 | 9.765 | 10.28 | 395,956 | +0.34(+3.45%) |
Jun 05, 2012 | 9.731 | 9.980 | 9.466 | 9.937 | 387,114 | +0.15(+1.58%) |
Jun 04, 2012 | 9.748 | 9.817 | 9.646 | 9.783 | 365,054 | +0.05(+0.53%) |
Jun 01, 2012 | 9.603 | 10.04 | 9.414 | 9.731 | 461,206 | -0.27(-2.66%) |
May 31, 2012 | 10.04 | 10.08 | 9.791 | 9.997 | 297,820 | -0.01(-0.09%) |
May 30, 2012 | 10.18 | 10.18 | 9.971 | 10.01 | 295,641 | -0.28(-2.75%) |
May 29, 2012 | 10.23 | 10.39 | 10.13 | 10.29 | 185,788 | +0.16(+1.61%) |
May 25, 2012 | 10.03 | 10.13 | 9.956 | 10.13 | 177,392 | +0.08(+0.77%) |
May 24, 2012 | 10.01 | 10.14 | 9.843 | 10.05 | 426,926 | +0.04(+0.43%) |
May 23, 2012 | 9.577 | 10.03 | 9.526 | 10.01 | 484,623 | +0.42(+4.38%) |
May 22, 2012 | 9.414 | 9.637 | 9.322 | 9.586 | 347,546 | +0.15(+1.63%) |
May 21, 2012 | 8.926 | 9.457 | 8.926 | 9.431 | 369,760 | +0.40(+4.46%) |
May 18, 2012 | 9.243 | 9.440 | 8.943 | 9.029 | 436,082 | -0.19(-2.04%) |
May 17, 2012 | 9.526 | 9.586 | 8.986 | 9.217 | 1,480,739 | -0.60(-6.11%) |
May 16, 2012 | 10.02 | 10.24 | 9.795 | 9.817 | 608,357 | -0.13(-1.29%) |
May 15, 2012 | 10.07 | 10.13 | 9.834 | 9.945 | 358,589 | -0.24(-2.35%) |
May 14, 2012 | 10.16 | 10.31 | 10.06 | 10.19 | 295,962 | -0.05(-0.50%) |
May 11, 2012 | 10.28 | 10.48 | 9.920 | 10.24 | 605,045 | -0.07(-0.66%) |
May 10, 2012 | 10.37 | 10.78 | 10.28 | 10.31 | 417,271 | -0.01(-0.08%) |
May 09, 2012 | 10.96 | 11.08 | 10.30 | 10.31 | 414,904 | -0.69(-6.30%) |
May 08, 2012 | 11.11 | 11.41 | 10.76 | 11.01 | 725,431 | +0.56(+5.33%) |
May 07, 2012 | 10.25 | 10.54 | 10.25 | 10.45 | 472,849 | +0.03(+0.33%) |
May 04, 2012 | 10.54 | 10.54 | 10.26 | 10.42 | 180,069 | -0.15(-1.46%) |
May 03, 2012 | 10.82 | 10.90 | 10.52 | 10.57 | 173,534 | -0.27(-2.45%) |
May 02, 2012 | 10.98 | 11.14 | 10.76 | 10.84 | 241,103 | -0.22(-2.01%) |
May 01, 2012 | 11.00 | 11.17 | 10.94 | 11.06 | 201,431 | +0.06(+0.55%) |
Apr 30, 2012 | 11.23 | 11.30 | 10.96 | 11.00 | 201,398 | -0.23(-2.06%) |
Apr 27, 2012 | 11.27 | 11.39 | 11.11 | 11.23 | 202,585 | +0.01(+0.08%) |
Apr 26, 2012 | 11.38 | 11.38 | 11.13 | 11.22 | 329,678 | -0.11(-0.98%) |
Apr 25, 2012 | 11.42 | 11.67 | 11.19 | 11.33 | 370,122 | +0.01(+0.08%) |
Apr 24, 2012 | 11.10 | 11.42 | 11.05 | 11.32 | 253,625 | +0.23(+2.09%) |
Apr 23, 2012 | 11.05 | 11.13 | 10.72 | 11.09 | 285,024 | -0.03(-0.31%) |
Apr 20, 2012 | 11.64 | 11.64 | 11.04 | 11.13 | 202,948 | -0.45(-3.85%) |
Apr 19, 2012 | 11.67 | 11.87 | 11.37 | 11.57 | 254,110 | -0.18(-1.53%) |
Apr 18, 2012 | 11.56 | 11.93 | 11.45 | 11.75 | 238,349 | +0.18(+1.55%) |
Apr 17, 2012 | 11.44 | 11.68 | 11.17 | 11.57 | 311,194 | +0.16(+1.43%) |
Apr 16, 2012 | 11.62 | 11.85 | 11.31 | 11.41 | 208,054 | -0.21(-1.77%) |
Apr 13, 2012 | 11.81 | 11.84 | 11.58 | 11.62 | 181,617 | -0.25(-2.09%) |
Apr 12, 2012 | 11.60 | 11.89 | 11.60 | 11.86 | 216,265 | -0.12(-1.00%) |
Apr 11, 2012 | 11.93 | 12.03 | 11.80 | 11.98 | 153,095 | +0.29(+2.49%) |
Apr 10, 2012 | 12.11 | 12.16 | 11.62 | 11.69 | 153,578 | -0.44(-3.60%) |
Apr 09, 2012 | 12.10 | 12.19 | 11.99 | 12.13 | 120,717 | -0.16(-1.32%) |
Apr 05, 2012 | 12.10 | 12.40 | 12.10 | 12.29 | 77,131 | +0.19(+1.56%) |
Apr 04, 2012 | 12.32 | 12.32 | 11.92 | 12.10 | 310,260 | -0.27(-2.22%) |
Apr 03, 2012 | 12.28 | 12.59 | 12.17 | 12.38 | 251,105 | +0.04(+0.35%) |
Apr 02, 2012 | 12.31 | 12.48 | 12.06 | 12.34 | 235,013 | +0.10(+0.84%) |
Mar 30, 2012 | 12.42 | 12.42 | 12.10 | 12.23 | 134,638 | -0.10(-0.83%) |
Mar 29, 2012 | 12.16 | 12.56 | 12.13 | 12.34 | 318,360 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.41 | 12.00 | 12.21 | 181,136 | +0.06(+0.49%) |
Mar 27, 2012 | 12.38 | 12.42 | 12.11 | 12.15 | 206,237 | -0.20(-1.60%) |
Mar 26, 2012 | 12.31 | 12.43 | 12.25 | 12.34 | 135,756 | +0.13(+1.05%) |
Mar 23, 2012 | 12.28 | 12.29 | 12.04 | 12.22 | 176,023 | -0.01(-0.07%) |
Mar 22, 2012 | 12.42 | 12.58 | 12.19 | 12.22 | 147,611 | -0.25(-1.99%) |
Mar 21, 2012 | 12.28 | 12.47 | 12.16 | 12.47 | 355,822 | +0.21(+1.68%) |
Mar 20, 2012 | 12.23 | 12.49 | 12.21 | 12.27 | 192,335 | -0.09(-0.69%) |
Mar 19, 2012 | 12.49 | 12.51 | 12.12 | 12.35 | 256,316 | -0.14(-1.10%) |
Mar 16, 2012 | 12.39 | 12.60 | 12.26 | 12.49 | 541,947 | +0.19(+1.53%) |
Mar 15, 2012 | 12.32 | 12.39 | 12.24 | 12.30 | 99,367 | -0.02(-0.13%) |
Mar 14, 2012 | 12.22 | 12.42 | 12.09 | 12.32 | 257,624 | +0.11(+0.91%) |
Mar 13, 2012 | 12.25 | 12.27 | 12.07 | 12.21 | 250,400 | -0.02(-0.14%) |
Mar 12, 2012 | 12.28 | 12.28 | 12.09 | 12.22 | 146,339 | +0.04(+0.35%) |
Mar 09, 2012 | 12.08 | 12.21 | 11.96 | 12.18 | 140,389 | +0.17(+1.43%) |
Mar 08, 2012 | 12.04 | 12.04 | 11.80 | 12.01 | 189,667 | +0.15(+1.23%) |
Mar 07, 2012 | 11.91 | 12.19 | 11.72 | 11.86 | 362,849 | +0.02(+0.14%) |
Mar 06, 2012 | 11.91 | 11.97 | 11.72 | 11.85 | 280,698 | -0.20(-1.64%) |
Mar 05, 2012 | 11.91 | 12.08 | 11.87 | 12.04 | 547,236 | +0.12(+1.01%) |
Mar 02, 2012 | 11.92 | 12.04 | 11.86 | 11.92 | 168,996 | -0.03(-0.29%) |