Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.91 | 11.06 | 10.89 | 11.06 | 24,495 | +0.15(+1.37%) |
Oct 26, 2012 | 11.04 | 10.91 | 10.91 | 10.91 | 35,900 | -0.15(-1.36%) |
Oct 25, 2012 | 11.20 | 11.29 | 10.90 | 11.06 | 23,647 | -0.08(-0.72%) |
Oct 24, 2012 | 11.23 | 11.29 | 11.07 | 11.14 | 33,706 | -0.07(-0.62%) |
Oct 23, 2012 | 11.49 | 11.49 | 11.17 | 11.21 | 30,865 | -0.29(-2.52%) |
Oct 19, 2012 | 11.88 | 11.95 | 11.48 | 11.50 | 90,800 | -0.49(-4.09%) |
Oct 18, 2012 | 11.39 | 12.12 | 11.31 | 11.99 | 101,482 | +0.62(+5.45%) |
Oct 17, 2012 | 11.21 | 11.39 | 11.21 | 11.37 | 37,374 | +0.14(+1.25%) |
Oct 16, 2012 | 11.38 | 11.38 | 11.19 | 11.23 | 36,508 | -0.12(-1.06%) |
Oct 15, 2012 | 11.35 | 11.37 | 11.16 | 11.35 | 27,341 | +0.02(+0.18%) |
Oct 12, 2012 | 11.43 | 11.43 | 11.26 | 11.33 | 24,287 | -0.10(-0.87%) |
Oct 11, 2012 | 11.49 | 11.51 | 11.36 | 11.43 | 36,687 | +0.05(+0.44%) |
Oct 10, 2012 | 11.32 | 11.38 | 11.24 | 11.38 | 26,760 | +0.08(+0.71%) |
Oct 09, 2012 | 11.49 | 11.49 | 11.20 | 11.30 | 43,318 | -0.15(-1.31%) |
Oct 08, 2012 | 11.49 | 11.56 | 11.42 | 11.45 | 30,047 | -0.13(-1.12%) |
Oct 05, 2012 | 11.76 | 11.88 | 11.56 | 11.58 | 46,824 | -0.15(-1.28%) |
Oct 04, 2012 | 11.73 | 11.82 | 11.53 | 11.73 | 59,373 | +0.06(+0.51%) |
Oct 03, 2012 | 11.82 | 11.84 | 11.53 | 11.67 | 52,672 | -0.17(-1.44%) |
Oct 02, 2012 | 12.02 | 12.08 | 11.75 | 11.84 | 112,106 | -0.16(-1.33%) |
Oct 01, 2012 | 11.85 | 12.09 | 11.85 | 12.00 | 68,693 | +0.19(+1.61%) |
Sep 28, 2012 | 11.97 | 12.08 | 11.80 | 11.81 | 56,505 | -0.24(-1.99%) |
Sep 27, 2012 | 12.02 | 12.07 | 11.82 | 12.05 | 117,515 | +0.03(+0.25%) |
Sep 26, 2012 | 11.92 | 12.09 | 11.88 | 12.02 | 87,265 | +0.10(+0.84%) |
Sep 25, 2012 | 12.16 | 12.18 | 11.83 | 11.92 | 100,661 | -0.20(-1.65%) |
Sep 24, 2012 | 12.00 | 12.31 | 12.00 | 12.12 | 59,995 | +0.09(+0.75%) |
Sep 21, 2012 | 12.29 | 12.29 | 11.95 | 12.03 | 136,557 | -0.08(-0.66%) |
Sep 20, 2012 | 12.06 | 12.23 | 12.06 | 12.11 | 55,948 | -0.05(-0.41%) |
Sep 19, 2012 | 12.50 | 12.50 | 12.13 | 12.16 | 53,525 | -0.34(-2.72%) |
Sep 18, 2012 | 12.31 | 12.57 | 12.29 | 12.50 | 66,340 | +0.11(+0.89%) |
Sep 17, 2012 | 12.38 | 12.40 | 12.21 | 12.39 | 48,845 | -0.01(-0.08%) |
Sep 14, 2012 | 12.44 | 12.58 | 12.36 | 12.40 | 88,858 | -0.03(-0.24%) |
Sep 13, 2012 | 12.21 | 12.48 | 12.15 | 12.43 | 123,995 | +0.20(+1.64%) |
Sep 12, 2012 | 12.17 | 12.33 | 12.12 | 12.23 | 108,817 | +0.09(+0.74%) |
Sep 11, 2012 | 12.21 | 12.42 | 12.00 | 12.14 | 59,393 | -0.07(-0.57%) |
Sep 10, 2012 | 12.28 | 12.39 | 12.04 | 12.21 | 75,582 | -0.15(-1.21%) |
Sep 07, 2012 | 12.24 | 12.40 | 12.15 | 12.36 | 134,353 | +0.17(+1.39%) |
Sep 06, 2012 | 12.04 | 12.23 | 12.04 | 12.19 | 131,652 | +0.17(+1.41%) |
Sep 05, 2012 | 11.99 | 12.19 | 11.89 | 12.02 | 128,530 | +0.00(+0.00%) |
Sep 04, 2012 | 11.99 | 12.11 | 11.82 | 12.02 | 139,618 | +0.01(+0.08%) |
Aug 31, 2012 | 12.23 | 12.23 | 12.00 | 12.01 | 64,098 | -0.14(-1.15%) |
Aug 30, 2012 | 12.09 | 12.30 | 12.09 | 12.15 | 89,410 | +0.01(+0.08%) |
Aug 29, 2012 | 12.11 | 12.16 | 11.95 | 12.14 | 102,799 | +0.13(+1.08%) |
Aug 27, 2012 | 12.04 | 12.08 | 11.85 | 12.01 | 60,392 | -0.01(-0.08%) |
Aug 24, 2012 | 11.92 | 12.15 | 11.92 | 12.02 | 37,922 | +0.03(+0.25%) |
Aug 23, 2012 | 12.05 | 12.07 | 11.86 | 11.99 | 69,514 | -0.11(-0.91%) |
Aug 22, 2012 | 12.32 | 12.32 | 12.07 | 12.10 | 84,370 | -0.23(-1.87%) |
Aug 21, 2012 | 12.32 | 12.45 | 12.29 | 12.33 | 96,144 | +0.01(+0.08%) |
Aug 20, 2012 | 12.26 | 12.34 | 12.15 | 12.32 | 60,429 | +0.05(+0.41%) |
Aug 17, 2012 | 12.39 | 12.42 | 12.11 | 12.27 | 104,141 | -0.14(-1.13%) |
Aug 16, 2012 | 12.16 | 12.43 | 12.04 | 12.41 | 119,105 | +0.22(+1.80%) |
Aug 15, 2012 | 12.04 | 12.28 | 12.03 | 12.19 | 148,312 | +0.08(+0.66%) |
Aug 14, 2012 | 12.08 | 12.12 | 12.03 | 12.11 | 101,623 | +0.03(+0.25%) |
Aug 13, 2012 | 12.02 | 12.08 | 11.84 | 12.08 | 126,491 | +0.00(+0.00%) |
Aug 10, 2012 | 12.04 | 12.09 | 11.93 | 12.08 | 109,924 | +0.01(+0.08%) |
Aug 09, 2012 | 11.85 | 12.12 | 11.46 | 12.07 | 181,568 | +0.17(+1.43%) |
Aug 08, 2012 | 11.62 | 12.74 | 11.62 | 11.90 | 206,890 | +0.08(+0.68%) |
Aug 07, 2012 | 11.51 | 11.85 | 10.63 | 11.82 | 500,097 | -0.50(-4.06%) |
Aug 06, 2012 | 12.12 | 12.39 | 12.00 | 12.32 | 99,639 | +0.19(+1.57%) |
Aug 03, 2012 | 11.81 | 12.33 | 11.81 | 12.13 | 118,788 | +0.42(+3.59%) |
Aug 02, 2012 | 11.61 | 11.89 | 11.59 | 11.71 | 64,002 | -0.14(-1.18%) |
Aug 01, 2012 | 12.21 | 12.32 | 11.84 | 11.85 | 77,610 | -0.31(-2.55%) |
Jul 31, 2012 | 12.23 | 12.38 | 12.08 | 12.16 | 86,232 | -0.08(-0.65%) |
Jul 30, 2012 | 12.28 | 12.39 | 12.16 | 12.24 | 33,869 | -0.02(-0.16%) |
Jul 27, 2012 | 11.91 | 12.48 | 11.76 | 12.26 | 74,194 | +0.37(+3.11%) |
Jul 26, 2012 | 11.84 | 11.97 | 11.61 | 11.89 | 72,957 | +0.26(+2.24%) |
Jul 25, 2012 | 11.77 | 11.77 | 11.53 | 11.63 | 61,698 | -0.11(-0.94%) |
Jul 24, 2012 | 12.22 | 12.22 | 11.63 | 11.74 | 58,427 | -0.47(-3.85%) |
Jul 23, 2012 | 12.30 | 12.30 | 12.10 | 12.21 | 49,415 | -0.25(-2.01%) |
Jul 20, 2012 | 12.53 | 12.70 | 12.42 | 12.46 | 104,215 | -0.13(-1.03%) |
Jul 19, 2012 | 12.70 | 12.70 | 12.46 | 12.59 | 31,515 | -0.07(-0.55%) |
Jul 18, 2012 | 12.61 | 12.76 | 12.51 | 12.66 | 59,516 | +0.09(+0.72%) |
Jul 17, 2012 | 12.58 | 12.70 | 12.42 | 12.57 | 32,792 | +0.04(+0.32%) |
Jul 16, 2012 | 12.67 | 12.67 | 12.43 | 12.53 | 44,576 | -0.13(-1.03%) |
Jul 13, 2012 | 12.69 | 12.90 | 12.62 | 12.66 | 47,083 | +0.04(+0.32%) |
Jul 12, 2012 | 12.72 | 12.74 | 12.44 | 12.62 | 55,217 | -0.18(-1.41%) |
Jul 11, 2012 | 12.43 | 12.80 | 12.39 | 12.80 | 84,470 | +0.38(+3.06%) |
Jul 10, 2012 | 12.60 | 12.72 | 12.40 | 12.42 | 62,733 | -0.15(-1.19%) |
Jul 09, 2012 | 12.56 | 12.63 | 12.30 | 12.57 | 57,642 | +0.02(+0.16%) |
Jul 06, 2012 | 12.58 | 12.74 | 12.51 | 12.55 | 61,654 | -0.10(-0.79%) |
Jul 05, 2012 | 12.93 | 13.00 | 12.64 | 12.65 | 97,191 | -0.30(-2.32%) |
Jul 03, 2012 | 12.45 | 13.03 | 12.32 | 12.95 | 330,293 | +0.50(+4.02%) |
Jul 02, 2012 | 11.93 | 12.45 | 11.90 | 12.45 | 185,369 | +0.52(+4.36%) |
Jun 29, 2012 | 11.60 | 11.95 | 11.30 | 11.93 | 237,890 | +0.56(+4.93%) |
Jun 28, 2012 | 11.31 | 11.60 | 11.23 | 11.37 | 157,518 | -0.02(-0.18%) |
Jun 27, 2012 | 11.16 | 11.44 | 11.13 | 11.39 | 123,727 | +0.33(+2.98%) |
Jun 26, 2012 | 11.06 | 11.22 | 10.90 | 11.06 | 75,718 | +0.06(+0.55%) |
Jun 25, 2012 | 10.94 | 11.08 | 10.75 | 11.00 | 96,801 | -0.16(-1.43%) |
Jun 22, 2012 | 11.36 | 11.48 | 10.90 | 11.16 | 570,777 | -0.19(-1.67%) |
Jun 21, 2012 | 11.70 | 11.72 | 11.24 | 11.35 | 136,069 | -0.32(-2.74%) |
Jun 20, 2012 | 11.74 | 11.88 | 11.65 | 11.67 | 63,234 | -0.04(-0.34%) |
Jun 19, 2012 | 11.77 | 11.98 | 11.65 | 11.71 | 90,223 | -0.04(-0.34%) |
Jun 18, 2012 | 11.83 | 11.99 | 11.69 | 11.75 | 77,543 | -0.12(-1.01%) |
Jun 15, 2012 | 11.29 | 11.90 | 11.28 | 11.87 | 125,045 | +0.63(+5.60%) |
Jun 14, 2012 | 11.17 | 11.49 | 11.13 | 11.24 | 75,365 | +0.03(+0.27%) |
Jun 13, 2012 | 11.18 | 11.30 | 11.10 | 11.21 | 63,600 | -0.03(-0.27%) |
Jun 12, 2012 | 11.11 | 11.28 | 11.00 | 11.24 | 80,922 | +0.18(+1.63%) |
Jun 11, 2012 | 11.76 | 11.81 | 11.05 | 11.06 | 154,472 | -0.52(-4.49%) |
Jun 08, 2012 | 11.63 | 11.75 | 11.51 | 11.58 | 88,803 | -0.09(-0.77%) |
Jun 07, 2012 | 11.87 | 11.91 | 11.65 | 11.67 | 101,929 | +0.00(+0.00%) |
Jun 06, 2012 | 11.70 | 11.72 | 11.47 | 11.67 | 118,988 | +0.04(+0.34%) |
Jun 05, 2012 | 11.11 | 11.66 | 10.97 | 11.63 | 245,807 | +0.69(+6.31%) |
Jun 04, 2012 | 10.78 | 11.03 | 10.78 | 10.94 | 106,573 | +0.16(+1.48%) |
Jun 01, 2012 | 10.57 | 10.96 | 10.51 | 10.78 | 191,330 | +0.03(+0.28%) |
May 31, 2012 | 10.93 | 10.97 | 10.65 | 10.75 | 177,743 | -0.15(-1.38%) |
May 30, 2012 | 10.99 | 11.00 | 10.78 | 10.90 | 86,363 | -0.22(-1.98%) |
May 29, 2012 | 11.20 | 11.27 | 10.94 | 11.12 | 92,334 | +0.05(+0.45%) |
May 25, 2012 | 11.17 | 11.27 | 11.07 | 11.07 | 54,437 | -0.15(-1.34%) |
May 24, 2012 | 11.67 | 11.67 | 10.97 | 11.22 | 105,207 | +0.03(+0.27%) |
May 23, 2012 | 11.16 | 11.26 | 10.88 | 11.19 | 151,388 | -0.13(-1.15%) |
May 22, 2012 | 11.44 | 11.55 | 11.21 | 11.32 | 94,055 | -0.16(-1.39%) |
May 21, 2012 | 11.35 | 11.58 | 11.35 | 11.48 | 112,963 | +0.15(+1.32%) |
May 18, 2012 | 11.21 | 11.50 | 11.14 | 11.33 | 120,347 | +0.12(+1.07%) |
May 17, 2012 | 11.57 | 11.68 | 11.05 | 11.21 | 96,624 | -0.34(-2.94%) |
May 16, 2012 | 11.64 | 12.03 | 11.52 | 11.55 | 185,492 | -0.07(-0.60%) |
May 15, 2012 | 11.46 | 11.79 | 11.29 | 11.62 | 158,807 | +0.12(+1.04%) |
May 14, 2012 | 11.49 | 11.83 | 11.36 | 11.50 | 166,759 | -0.03(-0.26%) |
May 11, 2012 | 11.42 | 11.60 | 11.42 | 11.53 | 118,690 | +0.07(+0.61%) |
May 10, 2012 | 11.59 | 11.65 | 11.36 | 11.46 | 93,238 | -0.09(-0.78%) |
May 09, 2012 | 11.60 | 11.80 | 11.41 | 11.55 | 76,169 | -0.25(-2.12%) |
May 08, 2012 | 11.83 | 11.86 | 11.25 | 11.80 | 142,822 | -0.12(-1.01%) |
May 07, 2012 | 11.75 | 12.05 | 11.68 | 11.92 | 133,401 | +0.09(+0.76%) |
May 04, 2012 | 12.00 | 12.05 | 11.82 | 11.83 | 118,108 | -0.26(-2.15%) |
May 03, 2012 | 12.10 | 12.21 | 12.02 | 12.09 | 101,865 | +0.00(+0.00%) |
May 02, 2012 | 12.10 | 12.25 | 12.01 | 12.09 | 119,860 | -0.14(-1.14%) |
May 01, 2012 | 12.17 | 12.60 | 12.17 | 12.23 | 182,313 | +0.04(+0.33%) |
Apr 30, 2012 | 12.30 | 12.30 | 12.07 | 12.19 | 138,564 | -0.16(-1.30%) |
Apr 27, 2012 | 12.05 | 12.44 | 11.94 | 12.35 | 69,693 | +0.31(+2.57%) |
Apr 26, 2012 | 12.01 | 12.08 | 11.88 | 12.04 | 60,090 | +0.06(+0.50%) |
Apr 25, 2012 | 11.99 | 12.12 | 11.87 | 11.98 | 91,461 | +0.13(+1.10%) |
Apr 24, 2012 | 11.80 | 12.05 | 11.67 | 11.85 | 91,266 | +0.02(+0.17%) |
Apr 23, 2012 | 11.79 | 11.95 | 11.75 | 11.83 | 112,073 | -0.20(-1.66%) |
Apr 20, 2012 | 12.24 | 12.34 | 11.56 | 12.03 | 213,963 | -0.08(-0.66%) |
Apr 19, 2012 | 12.25 | 12.47 | 12.06 | 12.11 | 89,636 | -0.16(-1.30%) |
Apr 18, 2012 | 12.28 | 12.43 | 12.09 | 12.27 | 157,620 | -0.05(-0.41%) |
Apr 17, 2012 | 12.44 | 12.68 | 12.20 | 12.32 | 223,013 | +0.02(+0.16%) |
Apr 16, 2012 | 12.90 | 12.90 | 12.08 | 12.30 | 235,902 | -0.48(-3.76%) |
Apr 13, 2012 | 13.16 | 13.18 | 12.78 | 12.78 | 143,660 | -0.42(-3.18%) |
Apr 12, 2012 | 13.26 | 13.50 | 13.17 | 13.20 | 169,575 | -0.02(-0.15%) |
Apr 11, 2012 | 13.08 | 13.27 | 12.80 | 13.22 | 104,862 | +0.32(+2.48%) |
Apr 10, 2012 | 13.24 | 13.30 | 12.77 | 12.90 | 143,997 | -0.33(-2.49%) |
Apr 09, 2012 | 13.53 | 13.59 | 13.21 | 13.23 | 123,782 | -0.47(-3.43%) |
Apr 05, 2012 | 13.79 | 13.95 | 13.65 | 13.70 | 73,491 | -0.14(-1.01%) |
Apr 04, 2012 | 13.54 | 13.90 | 13.40 | 13.84 | 150,094 | +0.13(+0.95%) |
Apr 03, 2012 | 13.66 | 13.93 | 13.52 | 13.71 | 125,488 | +0.03(+0.22%) |
Apr 02, 2012 | 13.49 | 13.71 | 12.68 | 13.68 | 359,030 | +0.13(+0.96%) |
Mar 30, 2012 | 13.81 | 13.81 | 13.54 | 13.55 | 97,108 | -0.17(-1.24%) |
Mar 29, 2012 | 13.68 | 13.77 | 13.55 | 13.72 | 115,213 | -0.10(-0.72%) |
Mar 28, 2012 | 14.00 | 14.07 | 13.69 | 13.82 | 152,960 | -0.14(-1.00%) |
Mar 27, 2012 | 14.10 | 14.22 | 13.92 | 13.96 | 67,157 | -0.13(-0.92%) |
Mar 26, 2012 | 14.33 | 14.35 | 13.95 | 14.09 | 120,098 | -0.10(-0.70%) |
Mar 23, 2012 | 13.75 | 14.21 | 13.70 | 14.19 | 93,043 | +0.38(+2.75%) |
Mar 22, 2012 | 13.99 | 14.18 | 13.52 | 13.81 | 153,145 | -0.32(-2.26%) |
Mar 21, 2012 | 13.96 | 14.27 | 13.92 | 14.13 | 91,228 | +0.18(+1.29%) |
Mar 20, 2012 | 14.12 | 14.12 | 13.90 | 13.95 | 59,825 | -0.32(-2.24%) |
Mar 19, 2012 | 14.26 | 14.29 | 13.90 | 14.27 | 161,089 | -0.04(-0.28%) |
Mar 16, 2012 | 14.30 | 14.44 | 14.13 | 14.31 | 231,198 | +0.04(+0.28%) |
Mar 15, 2012 | 13.57 | 14.29 | 13.50 | 14.27 | 202,805 | +0.70(+5.16%) |
Mar 14, 2012 | 14.02 | 14.09 | 13.53 | 13.57 | 113,152 | -0.43(-3.07%) |
Mar 13, 2012 | 13.79 | 14.00 | 13.64 | 14.00 | 132,350 | +0.39(+2.87%) |
Mar 12, 2012 | 13.65 | 13.78 | 13.27 | 13.61 | 170,684 | +0.20(+1.49%) |
Mar 09, 2012 | 12.99 | 13.59 | 12.95 | 13.41 | 250,661 | +0.30(+2.29%) |
Mar 08, 2012 | 13.16 | 13.20 | 12.95 | 13.11 | 116,853 | +0.07(+0.54%) |
Mar 07, 2012 | 12.78 | 13.07 | 12.76 | 13.04 | 106,322 | +0.33(+2.60%) |
Mar 06, 2012 | 13.15 | 13.22 | 12.67 | 12.71 | 211,679 | -0.68(-5.08%) |
Mar 05, 2012 | 13.50 | 13.50 | 13.10 | 13.39 | 152,036 | -0.16(-1.18%) |
Mar 02, 2012 | 13.69 | 13.85 | 13.28 | 13.55 | 292,367 | -0.21(-1.53%) |
Mar 01, 2012 | 14.30 | 14.30 | 13.46 | 13.76 | 229,327 | -0.33(-2.34%) |
Feb 29, 2012 | 13.89 | 14.73 | 13.62 | 14.09 | 233,348 | +0.33(+2.40%) |
Feb 28, 2012 | 13.88 | 14.12 | 13.68 | 13.76 | 124,396 | -0.08(-0.58%) |
Feb 27, 2012 | 13.59 | 13.94 | 13.30 | 13.84 | 135,747 | +0.18(+1.32%) |
Feb 24, 2012 | 14.00 | 14.00 | 13.60 | 13.66 | 78,364 | -0.25(-1.80%) |
Feb 23, 2012 | 13.56 | 14.00 | 13.55 | 13.91 | 148,999 | +0.32(+2.35%) |
Feb 22, 2012 | 14.13 | 14.14 | 13.59 | 13.59 | 126,878 | -0.52(-3.69%) |
Feb 21, 2012 | 14.10 | 14.28 | 14.01 | 14.11 | 105,305 | +0.07(+0.50%) |
Feb 17, 2012 | 14.26 | 14.26 | 13.92 | 14.04 | 106,087 | -0.12(-0.85%) |
Feb 16, 2012 | 13.44 | 14.37 | 13.42 | 14.16 | 231,786 | +0.70(+5.20%) |
Feb 15, 2012 | 13.95 | 13.95 | 13.40 | 13.46 | 94,651 | -0.46(-3.30%) |
Feb 14, 2012 | 14.09 | 14.09 | 13.75 | 13.92 | 69,526 | -0.18(-1.28%) |
Feb 13, 2012 | 14.06 | 14.16 | 13.88 | 14.10 | 90,085 | +0.18(+1.29%) |
Feb 10, 2012 | 14.04 | 14.14 | 13.80 | 13.92 | 61,059 | -0.26(-1.83%) |
Feb 09, 2012 | 14.22 | 14.29 | 14.01 | 14.18 | 123,555 | +0.00(+0.00%) |
Feb 08, 2012 | 14.17 | 14.31 | 13.75 | 14.18 | 247,342 | +0.05(+0.35%) |
Feb 07, 2012 | 14.34 | 14.35 | 13.99 | 14.13 | 174,955 | -0.16(-1.12%) |
Feb 06, 2012 | 13.57 | 14.47 | 13.55 | 14.29 | 338,155 | +0.86(+6.40%) |
Feb 03, 2012 | 13.51 | 13.90 | 13.02 | 13.43 | 187,925 | +0.00(+0.00%) |
Feb 02, 2012 | 13.50 | 13.50 | 13.20 | 13.43 | 69,288 | -0.10(-0.74%) |
Feb 01, 2012 | 13.24 | 13.60 | 13.02 | 13.53 | 127,678 | +0.42(+3.20%) |
Jan 31, 2012 | 12.80 | 13.18 | 12.80 | 13.11 | 88,286 | +0.38(+2.99%) |
Jan 30, 2012 | 12.90 | 13.03 | 12.68 | 12.73 | 81,592 | -0.34(-2.60%) |
Jan 27, 2012 | 12.75 | 13.19 | 12.74 | 13.07 | 100,006 | +0.28(+2.19%) |
Jan 26, 2012 | 13.30 | 13.30 | 12.55 | 12.79 | 178,759 | -0.43(-3.25%) |
Jan 25, 2012 | 13.28 | 13.41 | 13.14 | 13.22 | 108,412 | -0.17(-1.27%) |
Jan 24, 2012 | 13.11 | 13.40 | 13.06 | 13.39 | 100,959 | +0.23(+1.75%) |
Jan 23, 2012 | 13.20 | 13.30 | 13.05 | 13.16 | 87,262 | -0.04(-0.30%) |
Jan 20, 2012 | 13.18 | 13.31 | 12.92 | 13.20 | 121,224 | +0.05(+0.38%) |
Jan 19, 2012 | 13.33 | 13.35 | 13.05 | 13.15 | 87,568 | -0.17(-1.28%) |
Jan 18, 2012 | 13.47 | 13.48 | 13.17 | 13.32 | 118,900 | -0.13(-0.97%) |
Jan 17, 2012 | 13.44 | 13.51 | 13.03 | 13.45 | 171,362 | +0.14(+1.05%) |
Jan 13, 2012 | 13.43 | 13.68 | 13.30 | 13.31 | 88,889 | -0.28(-2.06%) |
Jan 12, 2012 | 13.57 | 13.67 | 13.34 | 13.59 | 154,516 | +0.15(+1.12%) |
Jan 11, 2012 | 13.45 | 13.62 | 13.30 | 13.44 | 97,677 | -0.07(-0.52%) |
Jan 10, 2012 | 13.48 | 13.55 | 13.05 | 13.51 | 171,721 | +0.22(+1.66%) |
Jan 09, 2012 | 13.16 | 13.38 | 12.81 | 13.29 | 171,839 | +0.16(+1.22%) |
Jan 06, 2012 | 13.90 | 14.00 | 13.08 | 13.13 | 276,603 | -0.83(-5.95%) |
Jan 05, 2012 | 13.78 | 14.00 | 13.44 | 13.96 | 149,630 | +0.07(+0.50%) |
Jan 04, 2012 | 13.51 | 13.93 | 13.50 | 13.89 | 122,799 | +0.17(+1.24%) |
Dec 30, 2011 | 13.27 | 13.74 | 13.18 | 13.72 | 116,667 | +0.54(+4.10%) |
Dec 29, 2011 | 12.60 | 13.19 | 12.59 | 13.18 | 332,164 | +0.62(+4.94%) |
Dec 28, 2011 | 13.25 | 13.34 | 12.51 | 12.56 | 249,314 | -0.67(-5.06%) |
Dec 27, 2011 | 13.33 | 13.54 | 13.10 | 13.23 | 79,420 | -0.11(-0.82%) |
Dec 23, 2011 | 13.63 | 13.64 | 13.28 | 13.34 | 122,791 | +0.30(+2.30%) |
Dec 21, 2011 | 12.80 | 13.05 | 12.51 | 13.04 | 124,857 | +0.22(+1.72%) |
Dec 20, 2011 | 12.43 | 13.00 | 12.43 | 12.82 | 148,695 | +0.63(+5.17%) |
Dec 19, 2011 | 12.35 | 12.75 | 12.15 | 12.19 | 149,952 | -0.10(-0.81%) |
Dec 16, 2011 | 12.12 | 12.39 | 11.91 | 12.29 | 160,074 | +0.36(+3.02%) |
Dec 15, 2011 | 11.87 | 12.09 | 11.67 | 11.93 | 103,078 | +0.27(+2.32%) |
Dec 14, 2011 | 12.07 | 12.86 | 11.50 | 11.66 | 223,692 | -0.32(-2.67%) |
Dec 13, 2011 | 12.70 | 12.89 | 11.92 | 11.98 | 133,127 | -0.61(-4.85%) |
Dec 12, 2011 | 12.63 | 12.72 | 12.50 | 12.59 | 121,628 | -0.05(-0.40%) |
Dec 09, 2011 | 12.70 | 12.88 | 12.50 | 12.64 | 187,140 | +0.04(+0.32%) |
Dec 08, 2011 | 12.68 | 12.87 | 12.52 | 12.60 | 131,523 | -0.16(-1.25%) |
Dec 07, 2011 | 12.95 | 13.31 | 12.75 | 12.76 | 380,539 | -0.14(-1.09%) |
Dec 06, 2011 | 12.00 | 12.99 | 11.91 | 12.90 | 520,537 | +0.91(+7.59%) |
Dec 05, 2011 | 11.96 | 12.45 | 11.86 | 11.99 | 900,358 | +0.36(+3.10%) |
Dec 02, 2011 | 11.38 | 11.96 | 11.32 | 11.63 | 154,587 | +0.44(+3.93%) |
Dec 01, 2011 | 11.78 | 11.78 | 11.16 | 11.19 | 86,572 | -0.69(-5.81%) |
Nov 30, 2011 | 11.50 | 11.90 | 11.28 | 11.88 | 177,658 | +0.79(+7.12%) |
Nov 29, 2011 | 11.22 | 11.25 | 10.97 | 11.09 | 58,797 | +0.03(+0.27%) |
Nov 28, 2011 | 10.78 | 11.10 | 10.64 | 11.06 | 107,342 | +0.68(+6.55%) |
Nov 25, 2011 | 10.85 | 10.90 | 10.31 | 10.38 | 73,025 | -0.50(-4.60%) |
Nov 23, 2011 | 10.88 | 11.00 | 10.75 | 10.88 | 138,184 | -0.12(-1.09%) |
Nov 22, 2011 | 10.93 | 11.08 | 10.89 | 11.00 | 173,441 | +0.03(+0.27%) |
Nov 21, 2011 | 10.88 | 11.06 | 10.80 | 10.97 | 148,019 | -0.10(-0.90%) |
Nov 18, 2011 | 11.00 | 11.15 | 10.96 | 11.07 | 96,990 | +0.11(+1.00%) |
Nov 17, 2011 | 11.11 | 11.16 | 10.76 | 10.96 | 127,598 | -0.14(-1.26%) |
Nov 16, 2011 | 10.92 | 11.15 | 10.82 | 11.10 | 103,609 | +0.08(+0.73%) |
Nov 15, 2011 | 10.74 | 11.18 | 10.74 | 11.02 | 99,493 | +0.14(+1.29%) |
Nov 14, 2011 | 10.91 | 10.94 | 10.54 | 10.88 | 198,922 | -0.02(-0.18%) |
Nov 11, 2011 | 10.33 | 10.95 | 10.25 | 10.90 | 109,753 | +0.58(+5.62%) |
Nov 10, 2011 | 10.32 | 10.48 | 10.24 | 10.32 | 89,675 | +0.17(+1.67%) |
Nov 09, 2011 | 10.80 | 10.88 | 10.03 | 10.15 | 150,446 | -1.03(-9.21%) |
Nov 08, 2011 | 11.03 | 11.31 | 10.75 | 11.18 | 94,406 | +0.18(+1.64%) |
Nov 07, 2011 | 11.02 | 11.20 | 10.57 | 11.00 | 74,302 | +0.00(+0.00%) |
Nov 04, 2011 | 11.29 | 11.30 | 10.72 | 11.00 | 81,130 | -0.37(-3.25%) |
Nov 03, 2011 | 10.77 | 11.44 | 10.55 | 11.37 | 105,645 | +0.74(+6.96%) |
Nov 02, 2011 | 10.44 | 11.13 | 10.43 | 10.63 | 111,462 | +0.42(+4.11%) |