Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.11 | 13.17 | 12.98 | 13.11 | 8,727 | +0.01(+0.08%) |
Apr 29, 2013 | 12.98 | 13.40 | 12.98 | 13.10 | 2,316 | +0.32(+2.50%) |
Apr 26, 2013 | 12.97 | 12.97 | 12.78 | 12.78 | 300 | -0.13(-1.01%) |
Apr 25, 2013 | 12.89 | 13.20 | 12.89 | 12.91 | 1,900 | +0.16(+1.25%) |
Apr 24, 2013 | 12.84 | 12.84 | 12.73 | 12.75 | 1,747 | +0.12(+0.95%) |
Apr 23, 2013 | 12.75 | 12.75 | 12.63 | 12.63 | 200 | +0.04(+0.32%) |
Apr 22, 2013 | 12.48 | 12.61 | 12.48 | 12.59 | 16,880 | +0.18(+1.45%) |
Apr 19, 2013 | 12.33 | 12.41 | 12.33 | 12.41 | 300 | -0.01(-0.06%) |
Apr 18, 2013 | 12.31 | 12.42 | 12.30 | 12.42 | 5,565 | -0.11(-0.90%) |
Apr 17, 2013 | 12.94 | 12.94 | 12.43 | 12.53 | 1,800 | -0.67(-5.09%) |
Apr 16, 2013 | 12.83 | 13.20 | 12.78 | 13.20 | 12,250 | +0.38(+3.00%) |
Apr 15, 2013 | 13.10 | 13.10 | 12.82 | 12.82 | 7,445 | -0.79(-5.82%) |
Apr 12, 2013 | 13.87 | 13.87 | 13.43 | 13.61 | 4,900 | -0.35(-2.51%) |
Apr 11, 2013 | 13.98 | 14.12 | 13.84 | 13.96 | 2,063 | -0.02(-0.14%) |
Apr 10, 2013 | 13.74 | 14.15 | 13.74 | 13.98 | 4,300 | +0.22(+1.60%) |
Apr 09, 2013 | 13.57 | 13.82 | 13.57 | 13.76 | 1,502 | +0.25(+1.85%) |
Apr 08, 2013 | 13.38 | 13.51 | 13.27 | 13.51 | 1,293 | +0.16(+1.20%) |
Apr 05, 2013 | 13.11 | 13.46 | 13.11 | 13.35 | 1,750 | +0.03(+0.22%) |
Apr 04, 2013 | 13.33 | 13.33 | 13.29 | 13.32 | 566 | -0.18(-1.33%) |
Apr 03, 2013 | 14.02 | 14.02 | 13.50 | 13.50 | 2,900 | -0.54(-3.85%) |
Apr 02, 2013 | 13.88 | 14.05 | 13.88 | 14.04 | 1,000 | +0.07(+0.50%) |
Apr 01, 2013 | 14.53 | 14.53 | 13.96 | 13.97 | 2,988 | -0.73(-4.97%) |
Mar 28, 2013 | 14.51 | 14.74 | 14.41 | 14.70 | 4,157 | +0.12(+0.82%) |
Mar 27, 2013 | 13.85 | 14.59 | 13.85 | 14.58 | 37,666 | +0.25(+1.75%) |
Mar 26, 2013 | 13.97 | 14.33 | 13.97 | 14.33 | 1,760 | +0.33(+2.35%) |
Mar 25, 2013 | 13.94 | 14.14 | 13.94 | 14.00 | 10,878 | -0.14(-0.99%) |
Mar 22, 2013 | 14.15 | 14.15 | 14.09 | 14.14 | 1,700 | -0.00(-0.00%) |
Mar 21, 2013 | 13.95 | 14.14 | 13.95 | 14.14 | 2,700 | +0.18(+1.32%) |
Mar 20, 2013 | 14.02 | 14.04 | 13.86 | 13.96 | 6,723 | -0.17(-1.23%) |
Mar 19, 2013 | 14.37 | 14.45 | 13.92 | 14.13 | 3,740 | -0.41(-2.82%) |
Mar 18, 2013 | 14.28 | 14.65 | 14.28 | 14.54 | 34,760 | +0.09(+0.62%) |
Mar 15, 2013 | 13.48 | 14.45 | 13.48 | 14.45 | 26,741 | +0.98(+7.28%) |
Mar 14, 2013 | 13.36 | 13.51 | 13.36 | 13.47 | 1,426 | +0.21(+1.58%) |
Mar 13, 2013 | 13.01 | 13.26 | 13.01 | 13.26 | 1,300 | +0.11(+0.87%) |
Mar 12, 2013 | 12.90 | 13.19 | 12.90 | 13.15 | 29,268 | +0.29(+2.27%) |
Mar 11, 2013 | 12.90 | 12.90 | 12.85 | 12.85 | 1,232 | -0.12(-0.92%) |
Mar 08, 2013 | 13.29 | 13.29 | 12.97 | 12.97 | 1,724 | -0.15(-1.11%) |
Mar 07, 2013 | 12.93 | 13.13 | 12.93 | 13.12 | 3,334 | +0.25(+1.94%) |
Mar 06, 2013 | 12.97 | 13.04 | 12.85 | 12.87 | 68,704 | -0.25(-1.91%) |
Mar 05, 2013 | 13.01 | 13.29 | 12.99 | 13.12 | 2,753 | +0.24(+1.86%) |
Mar 04, 2013 | 13.27 | 13.61 | 12.83 | 12.88 | 1,754 | -0.42(-3.17%) |
Mar 01, 2013 | 12.86 | 13.34 | 12.86 | 13.30 | 1,965 | +0.41(+3.20%) |
Feb 28, 2013 | 12.82 | 12.94 | 12.82 | 12.89 | 15,248 | -0.09(-0.69%) |
Feb 27, 2013 | 12.38 | 12.98 | 12.38 | 12.98 | 9,908 | +0.05(+0.39%) |
Feb 26, 2013 | 13.47 | 13.54 | 12.88 | 12.93 | 6,700 | -0.68(-5.01%) |
Feb 25, 2013 | 14.15 | 14.11 | 13.61 | 13.61 | 3,450 | -0.54(-3.81%) |
Feb 22, 2013 | 14.28 | 14.28 | 14.03 | 14.15 | 3,052 | -0.19(-1.30%) |
Feb 21, 2013 | 14.75 | 14.75 | 14.12 | 14.34 | 66,811 | -0.54(-3.65%) |
Feb 20, 2013 | 14.84 | 14.96 | 14.75 | 14.88 | 7,475 | -0.10(-0.67%) |
Feb 19, 2013 | 14.64 | 15.21 | 14.44 | 14.98 | 16,400 | -0.02(-0.13%) |
Feb 15, 2013 | 14.15 | 15.00 | 14.15 | 15.00 | 2,900 | +0.86(+6.08%) |
Feb 14, 2013 | 13.58 | 14.14 | 13.58 | 14.14 | 1,848 | +0.47(+3.42%) |
Feb 13, 2013 | 13.97 | 14.02 | 13.66 | 13.67 | 800 | -0.28(-2.00%) |
Feb 12, 2013 | 13.96 | 14.00 | 13.93 | 13.95 | 10,800 | +0.11(+0.82%) |
Feb 11, 2013 | 13.97 | 13.97 | 13.84 | 13.84 | 1,800 | -0.31(-2.20%) |
Feb 08, 2013 | 14.24 | 14.24 | 14.12 | 14.15 | 3,858 | -0.05(-0.35%) |
Feb 07, 2013 | 13.83 | 14.20 | 13.83 | 14.20 | 1,160 | +0.39(+2.81%) |
Feb 06, 2013 | 13.96 | 13.96 | 13.77 | 13.81 | 37,191 | -0.02(-0.13%) |
Feb 04, 2013 | 13.85 | 13.87 | 13.82 | 13.83 | 1,080 | -0.20(-1.43%) |
Feb 01, 2013 | 13.87 | 14.05 | 13.82 | 14.03 | 6,145 | +0.40(+2.94%) |
Jan 31, 2013 | 13.23 | 13.69 | 13.23 | 13.63 | 3,014 | +0.01(+0.09%) |
Jan 30, 2013 | 13.59 | 13.63 | 13.59 | 13.62 | 310 | -0.06(-0.45%) |
Jan 29, 2013 | 13.56 | 13.70 | 13.55 | 13.68 | 6,577 | +0.17(+1.26%) |
Jan 28, 2013 | 13.36 | 13.54 | 13.36 | 13.51 | 1,062 | +0.01(+0.07%) |
Jan 25, 2013 | 13.72 | 13.79 | 13.50 | 13.50 | 500 | -0.16(-1.14%) |
Jan 24, 2013 | 13.62 | 13.71 | 13.62 | 13.66 | 2,000 | -0.09(-0.68%) |
Jan 23, 2013 | 13.45 | 13.75 | 13.45 | 13.75 | 6,643 | +0.05(+0.37%) |
Jan 22, 2013 | 13.69 | 13.71 | 13.69 | 13.70 | 1,197 | -0.00(-0.01%) |
Jan 18, 2013 | 13.39 | 13.78 | 13.39 | 13.70 | 19,272 | +0.20(+1.48%) |
Jan 17, 2013 | 13.39 | 13.52 | 13.39 | 13.50 | 3,100 | +0.11(+0.84%) |
Jan 16, 2013 | 13.40 | 13.40 | 13.33 | 13.39 | 4,400 | +0.18(+1.34%) |
Jan 14, 2013 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.04(+0.30%) |
Jan 10, 2013 | 13.17 | 13.17 | 13.17 | 0 | -0.07(-0.51%) | |
Jan 09, 2013 | 13.42 | 13.42 | 13.24 | 13.24 | 1,897 | -0.45(-3.32%) |
Jan 08, 2013 | 13.70 | 13.72 | 13.64 | 13.69 | 1,535 | -0.10(-0.71%) |
Jan 07, 2013 | 13.72 | 13.79 | 13.69 | 13.79 | 3,000 | +0.23(+1.73%) |
Jan 04, 2013 | 13.38 | 13.59 | 13.38 | 13.56 | 1,218 | +0.27(+2.00%) |
Jan 03, 2013 | 13.24 | 13.44 | 13.24 | 13.29 | 1,770 | +0.00(+0.00%) |
Jan 02, 2013 | 13.36 | 13.43 | 13.23 | 13.29 | 2,900 | +0.07(+0.52%) |
Dec 31, 2012 | 13.00 | 13.31 | 12.98 | 13.22 | 10,774 | +0.12(+0.92%) |
Dec 28, 2012 | 13.03 | 13.10 | 13.03 | 13.10 | 3,190 | +0.05(+0.38%) |
Dec 27, 2012 | 13.09 | 13.32 | 13.05 | 13.05 | 17,367 | +0.11(+0.85%) |
Dec 26, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.20(-1.52%) |
Dec 24, 2012 | 12.82 | 13.19 | 12.82 | 13.14 | 1,091 | +0.13(+1.03%) |
Dec 21, 2012 | 12.78 | 13.01 | 12.76 | 13.01 | 3,658 | +0.06(+0.43%) |
Dec 20, 2012 | 13.03 | 13.09 | 12.90 | 12.95 | 4,818 | -0.19(-1.45%) |
Dec 19, 2012 | 12.98 | 13.17 | 12.98 | 13.14 | 26,205 | +0.08(+0.58%) |
Dec 18, 2012 | 12.98 | 13.09 | 12.98 | 13.06 | 54,300 | +0.02(+0.18%) |
Dec 17, 2012 | 13.00 | 13.17 | 12.93 | 13.04 | 1,799 | +0.07(+0.54%) |
Dec 14, 2012 | 12.98 | 12.98 | 12.81 | 12.97 | 8,036 | +0.02(+0.15%) |
Dec 13, 2012 | 13.00 | 13.08 | 12.89 | 12.95 | 1,900 | -0.19(-1.44%) |
Dec 12, 2012 | 13.27 | 13.27 | 13.14 | 13.14 | 754 | -0.02(-0.17%) |
Dec 11, 2012 | 13.13 | 13.19 | 13.08 | 13.16 | 4,541 | +0.20(+1.51%) |
Dec 10, 2012 | 12.85 | 12.99 | 12.85 | 12.97 | 4,121 | +0.35(+2.74%) |
Dec 07, 2012 | 12.85 | 12.90 | 12.62 | 12.62 | 2,200 | -0.08(-0.63%) |
Dec 06, 2012 | 12.62 | 12.91 | 12.46 | 12.70 | 1,303 | -0.06(-0.47%) |
Dec 05, 2012 | 12.70 | 13.01 | 12.70 | 12.76 | 1,311 | +0.18(+1.43%) |
Dec 04, 2012 | 12.61 | 12.61 | 12.28 | 12.58 | 1,400 | +0.17(+1.37%) |
Nov 30, 2012 | 12.35 | 12.48 | 12.35 | 12.41 | 14,865 | +0.15(+1.22%) |
Nov 29, 2012 | 11.79 | 12.30 | 11.79 | 12.26 | 7,367 | +0.31(+2.59%) |
Nov 28, 2012 | 11.87 | 11.99 | 11.57 | 11.95 | 6,100 | +0.06(+0.50%) |
Nov 27, 2012 | 11.90 | 11.91 | 11.89 | 11.89 | 2,400 | +0.11(+0.91%) |
Nov 26, 2012 | 11.90 | 11.96 | 11.78 | 11.78 | 4,571 | -0.14(-1.15%) |
Nov 24, 2012 | 11.73 | 11.92 | 11.73 | 11.92 | 2,405 | +0.00(+0.00%) |
Nov 23, 2012 | 11.73 | 11.92 | 11.73 | 11.92 | 2,405 | +0.32(+2.75%) |
Nov 21, 2012 | 11.59 | 11.68 | 11.59 | 11.60 | 29,084 | -0.05(-0.42%) |
Nov 20, 2012 | 11.55 | 11.65 | 11.45 | 11.65 | 3,313 | +0.22(+1.92%) |
Nov 19, 2012 | 11.18 | 11.43 | 11.10 | 11.43 | 3,900 | +0.34(+3.07%) |
Nov 16, 2012 | 10.95 | 11.11 | 10.94 | 11.09 | 1,510 | +0.16(+1.46%) |
Nov 15, 2012 | 11.12 | 11.12 | 10.93 | 10.93 | 3,675 | -0.12(-1.09%) |
Nov 14, 2012 | 11.19 | 11.19 | 11.05 | 11.05 | 3,860 | +0.00(+0.04%) |
Nov 13, 2012 | 11.14 | 11.14 | 11.05 | 11.05 | 400 | -0.49(-4.28%) |
Nov 12, 2012 | 11.54 | 11.54 | 11.54 | 11.54 | 1,170 | +0.14(+1.23%) |
Nov 09, 2012 | 11.21 | 11.41 | 11.21 | 11.40 | 2,207 | +0.15(+1.36%) |
Nov 08, 2012 | 11.45 | 11.45 | 11.21 | 11.25 | 7,000 | -0.25(-2.13%) |
Nov 07, 2012 | 12.17 | 12.17 | 11.49 | 11.49 | 2,984 | -0.73(-5.96%) |
Nov 06, 2012 | 12.22 | 12.22 | 12.12 | 12.22 | 500 | +0.10(+0.79%) |
Nov 05, 2012 | 12.24 | 12.24 | 12.12 | 12.12 | 1,287 | -0.09(-0.74%) |
Nov 02, 2012 | 12.08 | 12.28 | 12.08 | 12.21 | 1,656 | +0.19(+1.61%) |
Nov 01, 2012 | 11.75 | 12.03 | 11.75 | 12.02 | 2,600 | +0.19(+1.61%) |
Oct 31, 2012 | 11.83 | 11.87 | 11.72 | 11.83 | 3,600 | -0.19(-1.58%) |
Oct 26, 2012 | 12.02 | 12.02 | 12.02 | 0 | -0.44(-3.53%) | |
Oct 25, 2012 | 12.23 | 12.48 | 12.23 | 12.46 | 859 | +0.20(+1.63%) |
Oct 24, 2012 | 12.74 | 12.83 | 12.26 | 12.26 | 2,528 | -0.43(-3.39%) |
Oct 23, 2012 | 12.70 | 12.81 | 12.69 | 12.69 | 2,000 | -0.58(-4.37%) |
Oct 19, 2012 | 13.53 | 13.53 | 13.27 | 13.27 | 5,189 | -0.64(-4.60%) |
Oct 18, 2012 | 13.53 | 13.96 | 13.53 | 13.91 | 5,800 | +0.51(+3.81%) |
Oct 17, 2012 | 13.39 | 13.40 | 13.34 | 13.40 | 900 | +0.03(+0.22%) |
Oct 16, 2012 | 13.47 | 13.47 | 13.37 | 13.37 | 6,250 | +0.08(+0.60%) |
Oct 15, 2012 | 13.36 | 13.40 | 13.29 | 13.29 | 2,224 | -0.17(-1.26%) |
Oct 12, 2012 | 13.41 | 13.46 | 13.41 | 13.46 | 776 | -0.04(-0.30%) |
Oct 11, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 235 | -0.13(-0.95%) |
Oct 10, 2012 | 13.38 | 13.63 | 13.38 | 13.63 | 800 | +0.06(+0.47%) |
Oct 09, 2012 | 13.60 | 13.65 | 13.37 | 13.57 | 1,632 | -0.00(-0.03%) |
Oct 08, 2012 | 13.68 | 13.68 | 13.57 | 13.57 | 376 | -0.02(-0.13%) |
Oct 06, 2012 | 14.04 | 14.04 | 13.56 | 13.59 | 3,057 | +0.00(+0.00%) |
Oct 05, 2012 | 14.04 | 14.04 | 13.56 | 13.59 | 3,057 | -0.21(-1.54%) |
Oct 04, 2012 | 13.65 | 13.80 | 13.65 | 13.80 | 8,840 | +0.28(+2.09%) |
Oct 03, 2012 | 13.60 | 13.60 | 13.48 | 13.52 | 1,620 | -0.09(-0.68%) |
Oct 02, 2012 | 13.24 | 13.61 | 13.23 | 13.61 | 5,320 | +0.61(+4.69%) |
Oct 01, 2012 | 13.01 | 13.06 | 13.00 | 13.00 | 1,947 | -0.03(-0.24%) |
Sep 28, 2012 | 13.01 | 13.12 | 12.98 | 13.03 | 2,502 | -0.20(-1.50%) |
Sep 27, 2012 | 13.05 | 13.30 | 13.05 | 13.23 | 6,200 | +0.30(+2.35%) |
Sep 26, 2012 | 12.96 | 13.01 | 12.93 | 12.93 | 1,301 | -0.12(-0.95%) |
Sep 25, 2012 | 13.18 | 13.21 | 13.00 | 13.05 | 11,350 | -0.22(-1.66%) |
Sep 24, 2012 | 13.27 | 13.30 | 13.16 | 13.27 | 2,214 | -0.25(-1.85%) |
Sep 21, 2012 | 12.97 | 13.52 | 12.95 | 13.52 | 5,349 | +0.68(+5.30%) |
Sep 20, 2012 | 12.39 | 12.92 | 12.37 | 12.84 | 3,950 | +0.21(+1.66%) |
Sep 19, 2012 | 12.60 | 12.70 | 12.55 | 12.63 | 12,080 | -0.14(-1.10%) |
Sep 18, 2012 | 12.72 | 12.80 | 12.72 | 12.77 | 9,267 | -0.07(-0.55%) |
Sep 17, 2012 | 13.26 | 13.26 | 12.84 | 12.84 | 9,540 | -0.42(-3.17%) |
Sep 14, 2012 | 13.00 | 13.29 | 12.81 | 13.26 | 9,150 | +0.52(+4.11%) |
Sep 13, 2012 | 12.59 | 12.80 | 12.56 | 12.74 | 1,347 | +0.22(+1.73%) |
Sep 12, 2012 | 12.38 | 12.61 | 12.38 | 12.52 | 1,900 | +0.05(+0.40%) |
Sep 11, 2012 | 12.80 | 12.80 | 12.47 | 12.47 | 2,900 | -0.50(-3.85%) |
Sep 10, 2012 | 12.98 | 13.15 | 12.97 | 12.97 | 906 | +0.17(+1.36%) |
Sep 07, 2012 | 12.55 | 12.97 | 12.55 | 12.80 | 3,521 | +0.24(+1.88%) |
Sep 06, 2012 | 12.09 | 12.72 | 12.09 | 12.56 | 2,601 | +0.63(+5.27%) |
Sep 05, 2012 | 11.65 | 11.94 | 11.65 | 11.93 | 3,494 | +0.03(+0.25%) |
Sep 04, 2012 | 12.13 | 12.13 | 11.84 | 11.90 | 3,050 | -0.15(-1.23%) |
Aug 31, 2012 | 11.79 | 12.05 | 11.79 | 12.05 | 6,667 | +0.34(+2.89%) |
Aug 30, 2012 | 12.00 | 12.00 | 11.71 | 11.71 | 2,250 | -0.45(-3.69%) |
Aug 29, 2012 | 12.32 | 12.32 | 12.15 | 12.16 | 2,900 | -0.70(-5.45%) |
Aug 27, 2012 | 12.98 | 12.98 | 12.80 | 12.86 | 3,400 | -0.15(-1.15%) |
Aug 24, 2012 | 12.78 | 13.01 | 12.78 | 13.01 | 8,640 | +0.13(+1.01%) |
Aug 23, 2012 | 12.78 | 12.88 | 12.78 | 12.88 | 1,600 | +0.18(+1.42%) |
Aug 22, 2012 | 12.83 | 12.95 | 12.70 | 12.70 | 3,823 | -0.30(-2.31%) |
Aug 21, 2012 | 12.89 | 13.37 | 12.89 | 13.00 | 16,182 | +0.23(+1.80%) |
Aug 20, 2012 | 12.77 | 12.77 | 12.77 | 12.77 | 9,900 | +0.14(+1.11%) |
Aug 17, 2012 | 12.77 | 12.77 | 12.63 | 12.63 | 3,300 | -0.06(-0.47%) |
Aug 16, 2012 | 12.68 | 12.84 | 12.68 | 12.69 | 4,700 | -0.09(-0.72%) |
Aug 15, 2012 | 12.90 | 12.90 | 12.78 | 12.78 | 44,540 | -0.13(-0.99%) |
Aug 14, 2012 | 12.85 | 12.97 | 12.85 | 12.91 | 1,565 | +0.20(+1.57%) |
Aug 13, 2012 | 12.69 | 12.75 | 12.69 | 12.71 | 1,450 | +0.02(+0.16%) |
Aug 11, 2012 | 12.74 | 12.74 | 12.69 | 12.69 | 8,500 | +0.00(+0.00%) |
Aug 10, 2012 | 12.74 | 12.74 | 12.69 | 12.69 | 8,500 | -0.19(-1.48%) |
Aug 09, 2012 | 12.73 | 12.96 | 12.73 | 12.88 | 1,100 | +0.35(+2.79%) |
Aug 08, 2012 | 12.94 | 12.94 | 12.53 | 12.53 | 2,000 | -0.38(-2.93%) |
Aug 07, 2012 | 12.74 | 12.91 | 12.33 | 12.91 | 6,138 | +0.98(+8.20%) |
Aug 06, 2012 | 11.93 | 11.93 | 11.93 | 11.93 | 100 | -0.07(-0.58%) |
Aug 03, 2012 | 11.97 | 12.11 | 11.84 | 12.00 | 7,730 | +0.11(+0.92%) |
Aug 02, 2012 | 12.05 | 12.05 | 11.89 | 11.89 | 65,309 | -0.02(-0.17%) |
Aug 01, 2012 | 11.74 | 12.09 | 11.74 | 11.91 | 3,251 | -0.09(-0.77%) |
Jul 31, 2012 | 12.88 | 12.96 | 11.94 | 12.00 | 20,382 | -0.97(-7.45%) |
Jul 30, 2012 | 12.53 | 12.97 | 12.53 | 12.97 | 4,900 | +0.60(+4.88%) |
Jul 27, 2012 | 12.18 | 12.51 | 12.18 | 12.37 | 12,990 | +0.22(+1.81%) |
Jul 26, 2012 | 11.95 | 12.18 | 11.95 | 12.14 | 800 | +0.55(+4.79%) |
Jul 25, 2012 | 11.68 | 11.68 | 11.51 | 11.59 | 7,677 | +0.05(+0.41%) |
Jul 24, 2012 | 11.90 | 12.11 | 11.33 | 11.54 | 7,990 | -0.16(-1.34%) |
Jul 23, 2012 | 10.84 | 11.70 | 10.84 | 11.70 | 4,600 | +0.32(+2.86%) |
Jul 20, 2012 | 11.28 | 11.38 | 11.19 | 11.38 | 6,180 | -0.07(-0.65%) |
Jul 19, 2012 | 10.69 | 11.45 | 10.69 | 11.45 | 24,930 | +1.00(+9.57%) |
Jul 18, 2012 | 10.34 | 10.45 | 10.31 | 10.45 | 17,900 | +0.12(+1.13%) |
Jul 17, 2012 | 10.40 | 10.40 | 10.27 | 10.33 | 3,980 | -0.03(-0.33%) |
Jul 16, 2012 | 10.45 | 10.48 | 10.32 | 10.37 | 3,400 | +0.03(+0.26%) |
Jul 14, 2012 | 10.64 | 10.64 | 10.33 | 10.34 | 2,070 | +0.00(+0.00%) |
Jul 13, 2012 | 10.64 | 10.64 | 10.33 | 10.34 | 2,070 | +0.07(+0.68%) |
Jul 12, 2012 | 10.41 | 10.41 | 10.25 | 10.27 | 135,053 | -0.51(-4.71%) |
Jul 11, 2012 | 10.78 | 10.78 | 10.78 | 10.78 | 300 | -0.01(-0.12%) |
Jul 10, 2012 | 10.90 | 10.90 | 10.65 | 10.79 | 3,800 | -0.11(-1.01%) |
Jul 09, 2012 | 10.81 | 10.90 | 10.81 | 10.90 | 10,310 | -0.01(-0.09%) |
Jul 06, 2012 | 10.86 | 10.92 | 10.86 | 10.91 | 2,700 | -0.04(-0.37%) |
Jul 05, 2012 | 11.02 | 11.12 | 10.86 | 10.95 | 9,550 | -1.56(-12.47%) |
Jul 03, 2012 | 11.82 | 12.51 | 11.73 | 12.51 | 11,273 | +0.83(+7.11%) |
Jul 02, 2012 | 11.49 | 11.68 | 11.41 | 11.68 | 1,108 | +0.30(+2.64%) |
Jun 29, 2012 | 11.80 | 11.80 | 11.34 | 11.38 | 4,300 | +0.07(+0.62%) |
Jun 28, 2012 | 11.37 | 11.53 | 11.22 | 11.31 | 5,400 | -0.24(-2.08%) |
Jun 27, 2012 | 10.80 | 11.70 | 10.80 | 11.55 | 10,635 | +0.77(+7.15%) |
Jun 26, 2012 | 10.82 | 10.94 | 10.76 | 10.78 | 3,775 | +0.07(+0.64%) |
Jun 25, 2012 | 11.10 | 11.10 | 10.71 | 10.71 | 2,000 | -0.66(-5.80%) |
Jun 22, 2012 | 11.41 | 11.55 | 11.21 | 11.37 | 83,190 | -0.11(-0.96%) |
Jun 21, 2012 | 12.04 | 12.04 | 11.48 | 11.48 | 1,150 | -0.58(-4.78%) |
Jun 20, 2012 | 11.96 | 12.06 | 11.89 | 12.06 | 4,030 | +0.15(+1.23%) |
Jun 19, 2012 | 11.62 | 11.91 | 11.62 | 11.91 | 3,000 | -0.04(-0.33%) |
Jun 18, 2012 | 11.82 | 12.09 | 11.67 | 11.95 | 3,200 | +0.04(+0.34%) |
Jun 15, 2012 | 11.63 | 12.11 | 11.63 | 11.91 | 21,365 | +0.47(+4.11%) |
Jun 14, 2012 | 11.79 | 11.79 | 11.37 | 11.44 | 2,100 | -0.18(-1.57%) |
Jun 13, 2012 | 11.91 | 11.94 | 11.62 | 11.62 | 3,915 | -0.42(-3.47%) |
Jun 12, 2012 | 11.99 | 12.11 | 11.88 | 12.04 | 20,500 | -0.03(-0.22%) |
Jun 11, 2012 | 12.35 | 12.35 | 12.04 | 12.07 | 5,050 | -0.35(-2.79%) |
Jun 08, 2012 | 12.13 | 12.51 | 12.13 | 12.41 | 4,900 | -0.06(-0.47%) |
Jun 07, 2012 | 12.34 | 12.58 | 12.28 | 12.47 | 2,160 | +0.30(+2.47%) |
Jun 06, 2012 | 12.67 | 13.01 | 12.16 | 12.17 | 2,815 | -0.37(-2.93%) |
Jun 05, 2012 | 11.81 | 12.56 | 11.75 | 12.54 | 18,000 | +0.71(+5.98%) |
Jun 04, 2012 | 11.49 | 12.00 | 11.39 | 11.83 | 8,426 | +0.17(+1.45%) |
Jun 01, 2012 | 11.49 | 11.67 | 11.48 | 11.66 | 12,700 | -0.18(-1.51%) |
May 31, 2012 | 12.02 | 12.02 | 11.77 | 11.84 | 6,600 | -0.11(-0.92%) |
May 30, 2012 | 12.11 | 12.12 | 11.92 | 11.95 | 12,434 | -0.47(-3.78%) |
May 29, 2012 | 12.39 | 12.68 | 12.39 | 12.42 | 27,100 | +0.47(+3.93%) |
May 25, 2012 | 11.83 | 12.00 | 11.83 | 11.95 | 1,586 | +0.15(+1.27%) |
May 24, 2012 | 11.62 | 11.94 | 11.62 | 11.80 | 4,234 | +0.45(+3.96%) |
May 23, 2012 | 11.27 | 11.35 | 11.14 | 11.35 | 79,900 | +0.05(+0.44%) |
May 22, 2012 | 10.89 | 11.63 | 10.87 | 11.30 | 5,615 | +0.60(+5.61%) |
May 21, 2012 | 10.62 | 10.77 | 10.62 | 10.70 | 3,382 | -0.05(-0.49%) |
May 18, 2012 | 10.89 | 10.91 | 10.73 | 10.75 | 5,450 | -0.10(-0.90%) |
May 17, 2012 | 11.32 | 11.32 | 10.79 | 10.85 | 10,272 | -1.03(-8.65%) |
May 16, 2012 | 11.81 | 11.88 | 11.42 | 11.88 | 47,625 | -0.02(-0.19%) |
May 15, 2012 | 12.03 | 12.10 | 11.82 | 11.90 | 10,265 | -0.28(-2.30%) |
May 14, 2012 | 12.94 | 12.94 | 12.16 | 12.18 | 9,019 | -0.86(-6.60%) |
May 11, 2012 | 13.23 | 13.23 | 12.95 | 13.04 | 1,585 | -0.19(-1.44%) |
May 10, 2012 | 13.45 | 13.45 | 13.19 | 13.23 | 1,400 | +0.21(+1.61%) |
May 09, 2012 | 12.93 | 13.10 | 12.75 | 13.02 | 12,100 | -0.26(-1.93%) |
May 08, 2012 | 12.92 | 13.28 | 12.91 | 13.28 | 62,871 | +0.08(+0.58%) |
May 07, 2012 | 13.28 | 13.28 | 13.11 | 13.20 | 5,476 | -0.16(-1.20%) |
May 04, 2012 | 13.60 | 13.60 | 13.14 | 13.36 | 5,285 | -0.43(-3.12%) |
May 03, 2012 | 14.22 | 14.23 | 13.73 | 13.79 | 2,262 | -0.36(-2.54%) |
May 02, 2012 | 14.24 | 14.25 | 14.15 | 14.15 | 2,570 | -0.54(-3.68%) |