Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.75 | 12.84 | 12.57 | 12.62 | 1,435,302 | -0.17(-1.29%) |
Nov 29, 2012 | 12.85 | 12.95 | 12.74 | 12.78 | 1,935,962 | +0.04(+0.29%) |
Nov 28, 2012 | 12.75 | 12.80 | 12.62 | 12.75 | 1,276,959 | -0.05(-0.36%) |
Nov 27, 2012 | 12.80 | 12.92 | 12.76 | 12.79 | 1,832,366 | -0.06(-0.50%) |
Nov 26, 2012 | 12.95 | 13.01 | 12.76 | 12.86 | 1,198,527 | -0.09(-0.71%) |
Nov 23, 2012 | 12.82 | 12.97 | 12.75 | 12.95 | 1,139,746 | +0.22(+1.73%) |
Nov 21, 2012 | 12.75 | 12.84 | 12.55 | 12.73 | 1,359,061 | +0.00(+0.00%) |
Nov 20, 2012 | 12.86 | 12.96 | 12.60 | 12.73 | 1,408,284 | -0.14(-1.07%) |
Nov 19, 2012 | 12.97 | 13.05 | 12.80 | 12.86 | 1,307,964 | +0.06(+0.50%) |
Nov 16, 2012 | 12.85 | 12.94 | 12.45 | 12.80 | 1,669,004 | -0.04(-0.29%) |
Nov 15, 2012 | 13.18 | 13.26 | 12.74 | 12.84 | 1,914,361 | -0.34(-2.58%) |
Nov 14, 2012 | 13.43 | 13.53 | 13.00 | 13.18 | 3,328,587 | -0.21(-1.58%) |
Nov 13, 2012 | 13.30 | 13.48 | 13.13 | 13.39 | 1,323,512 | +0.08(+0.62%) |
Nov 12, 2012 | 13.21 | 13.35 | 13.14 | 13.30 | 1,492,809 | +0.08(+0.62%) |
Nov 09, 2012 | 13.19 | 13.38 | 13.08 | 13.22 | 555,879 | -0.05(-0.35%) |
Nov 08, 2012 | 13.64 | 13.70 | 13.12 | 13.27 | 1,372,682 | -0.04(-0.28%) |
Nov 07, 2012 | 13.12 | 13.38 | 13.05 | 13.30 | 6,305,889 | -0.61(-4.35%) |
Nov 06, 2012 | 14.01 | 14.07 | 13.80 | 13.91 | 1,188,143 | -0.08(-0.59%) |
Nov 05, 2012 | 13.97 | 14.08 | 13.92 | 13.99 | 581,636 | +0.00(+0.00%) |
Nov 02, 2012 | 14.18 | 14.18 | 13.81 | 13.99 | 766,830 | -0.15(-1.04%) |
Nov 01, 2012 | 13.65 | 14.14 | 13.44 | 14.14 | 1,397,761 | +0.33(+2.39%) |
Oct 31, 2012 | 13.63 | 14.08 | 13.55 | 13.81 | 3,590,076 | +0.28(+2.10%) |
Oct 26, 2012 | 13.58 | 13.53 | 13.53 | 13.53 | 1,981,280 | -0.09(-0.67%) |
Oct 25, 2012 | 13.40 | 13.62 | 13.40 | 13.62 | 803,538 | +0.32(+2.42%) |
Oct 24, 2012 | 13.45 | 13.53 | 13.22 | 13.30 | 1,079,237 | -0.05(-0.34%) |
Oct 23, 2012 | 13.81 | 13.81 | 13.27 | 13.34 | 1,396,619 | -0.47(-3.39%) |
Oct 19, 2012 | 14.03 | 14.09 | 13.65 | 13.81 | 970,589 | -0.18(-1.31%) |
Oct 18, 2012 | 13.90 | 14.11 | 13.82 | 13.99 | 1,675,000 | +0.14(+0.99%) |
Oct 17, 2012 | 14.02 | 14.03 | 13.70 | 13.86 | 950,198 | -0.11(-0.79%) |
Oct 16, 2012 | 13.90 | 14.21 | 13.89 | 13.97 | 1,447,042 | +0.06(+0.40%) |
Oct 15, 2012 | 13.77 | 13.94 | 13.73 | 13.91 | 989,695 | +0.19(+1.40%) |
Oct 12, 2012 | 13.56 | 13.79 | 13.44 | 13.72 | 534,009 | +0.05(+0.40%) |
Oct 11, 2012 | 13.71 | 13.82 | 13.43 | 13.66 | 608,579 | +0.05(+0.34%) |
Oct 10, 2012 | 13.64 | 13.78 | 13.46 | 13.62 | 631,138 | +0.04(+0.27%) |
Oct 09, 2012 | 13.71 | 13.87 | 13.48 | 13.58 | 643,350 | -0.04(-0.27%) |
Oct 08, 2012 | 13.53 | 13.67 | 13.49 | 13.62 | 417,768 | +0.00(+0.00%) |
Oct 05, 2012 | 13.64 | 13.77 | 13.52 | 13.62 | 771,923 | -0.02(-0.13%) |
Oct 04, 2012 | 13.65 | 13.82 | 13.56 | 13.64 | 696,415 | +0.07(+0.54%) |
Oct 03, 2012 | 13.45 | 13.62 | 13.40 | 13.56 | 372,386 | +0.07(+0.54%) |
Oct 02, 2012 | 13.72 | 13.89 | 13.41 | 13.49 | 736,114 | -0.23(-1.67%) |
Oct 01, 2012 | 13.95 | 13.95 | 13.61 | 13.72 | 903,120 | -0.15(-1.06%) |
Sep 28, 2012 | 13.64 | 13.95 | 13.43 | 13.86 | 1,211,761 | +0.24(+1.75%) |
Sep 27, 2012 | 13.18 | 13.75 | 13.15 | 13.63 | 1,458,481 | +0.45(+3.41%) |
Sep 26, 2012 | 13.53 | 13.53 | 13.11 | 13.18 | 694,535 | -0.32(-2.38%) |
Sep 25, 2012 | 13.67 | 13.77 | 13.45 | 13.50 | 1,035,394 | -0.25(-1.80%) |
Sep 24, 2012 | 13.75 | 13.78 | 13.66 | 13.75 | 387,778 | +0.00(+0.00%) |
Sep 21, 2012 | 13.76 | 13.77 | 13.64 | 13.75 | 943,457 | +0.06(+0.47%) |
Sep 20, 2012 | 13.67 | 13.78 | 13.41 | 13.68 | 915,176 | -0.07(-0.53%) |
Sep 19, 2012 | 13.76 | 13.86 | 13.67 | 13.75 | 1,165,705 | -0.04(-0.27%) |
Sep 18, 2012 | 13.90 | 13.90 | 13.75 | 13.79 | 1,039,650 | -0.15(-1.05%) |
Sep 17, 2012 | 14.11 | 14.20 | 13.84 | 13.94 | 1,280,480 | -0.13(-0.91%) |
Sep 14, 2012 | 13.62 | 14.39 | 13.59 | 14.07 | 2,629,657 | +0.48(+3.51%) |
Sep 13, 2012 | 13.40 | 13.66 | 13.38 | 13.59 | 734,354 | +0.17(+1.23%) |
Sep 12, 2012 | 13.43 | 13.72 | 13.23 | 13.42 | 1,370,399 | +0.14(+1.04%) |
Sep 11, 2012 | 13.17 | 13.40 | 13.10 | 13.29 | 615,355 | +0.10(+0.77%) |
Sep 10, 2012 | 13.13 | 13.26 | 13.12 | 13.19 | 698,206 | +0.02(+0.14%) |
Sep 07, 2012 | 12.98 | 13.23 | 12.98 | 13.17 | 974,878 | +0.14(+1.06%) |
Sep 06, 2012 | 12.85 | 13.21 | 12.78 | 13.03 | 1,543,901 | +0.26(+2.01%) |
Sep 05, 2012 | 13.03 | 13.03 | 12.73 | 12.77 | 999,861 | -0.30(-2.32%) |
Sep 04, 2012 | 13.08 | 13.12 | 12.88 | 13.08 | 518,654 | +0.00(+0.00%) |
Aug 31, 2012 | 13.12 | 13.21 | 12.99 | 13.08 | 376,934 | +0.02(+0.14%) |
Aug 30, 2012 | 13.26 | 13.29 | 13.00 | 13.06 | 822,582 | -0.27(-2.00%) |
Aug 29, 2012 | 13.10 | 13.35 | 13.09 | 13.32 | 762,146 | +0.29(+2.25%) |
Aug 27, 2012 | 12.97 | 13.10 | 12.92 | 13.03 | 360,785 | +0.03(+0.21%) |
Aug 24, 2012 | 12.99 | 13.12 | 12.89 | 13.00 | 513,865 | -0.07(-0.56%) |
Aug 23, 2012 | 13.19 | 13.30 | 12.99 | 13.08 | 532,695 | -0.13(-0.97%) |
Aug 22, 2012 | 13.29 | 13.30 | 13.07 | 13.20 | 931,662 | -0.08(-0.62%) |
Aug 21, 2012 | 13.39 | 13.44 | 13.27 | 13.29 | 900,004 | -0.07(-0.55%) |
Aug 20, 2012 | 13.33 | 13.39 | 13.26 | 13.36 | 619,370 | +0.05(+0.34%) |
Aug 17, 2012 | 13.40 | 13.41 | 13.22 | 13.31 | 625,995 | -0.01(-0.07%) |
Aug 16, 2012 | 13.28 | 13.42 | 13.24 | 13.32 | 620,377 | +0.00(+0.00%) |
Aug 15, 2012 | 13.28 | 13.34 | 13.23 | 13.32 | 589,237 | +0.10(+0.76%) |
Aug 14, 2012 | 13.20 | 13.36 | 13.15 | 13.22 | 794,809 | +0.11(+0.84%) |
Aug 13, 2012 | 13.00 | 13.30 | 12.95 | 13.11 | 838,186 | +0.05(+0.35%) |
Aug 10, 2012 | 12.95 | 13.19 | 12.86 | 13.07 | 342,738 | +0.03(+0.21%) |
Aug 09, 2012 | 12.82 | 13.12 | 12.82 | 13.04 | 1,252,374 | +0.22(+1.72%) |
Aug 08, 2012 | 12.87 | 13.03 | 12.69 | 12.82 | 635,254 | -0.06(-0.43%) |
Aug 07, 2012 | 12.98 | 13.03 | 12.78 | 12.87 | 664,807 | -0.02(-0.14%) |
Aug 06, 2012 | 12.95 | 12.95 | 12.63 | 12.89 | 639,853 | +0.05(+0.36%) |
Aug 03, 2012 | 12.86 | 13.30 | 12.71 | 12.85 | 729,115 | +0.11(+0.86%) |
Aug 02, 2012 | 12.69 | 12.83 | 12.46 | 12.74 | 540,708 | -0.27(-2.05%) |
Aug 01, 2012 | 12.93 | 13.16 | 12.83 | 13.00 | 748,975 | +0.17(+1.29%) |
Jul 31, 2012 | 13.26 | 13.37 | 12.74 | 12.84 | 2,329,095 | -0.53(-3.98%) |
Jul 30, 2012 | 13.30 | 13.47 | 13.17 | 13.37 | 921,163 | +0.27(+2.03%) |
Jul 27, 2012 | 13.72 | 13.72 | 12.96 | 13.10 | 2,044,934 | +0.03(+0.21%) |
Jul 26, 2012 | 12.94 | 13.14 | 12.88 | 13.08 | 2,248,228 | +0.25(+1.93%) |
Jul 25, 2012 | 12.92 | 12.99 | 12.79 | 12.83 | 1,051,562 | -0.07(-0.57%) |
Jul 24, 2012 | 12.85 | 12.98 | 12.75 | 12.90 | 1,037,808 | +0.17(+1.30%) |
Jul 23, 2012 | 12.59 | 12.81 | 12.42 | 12.74 | 1,597,020 | -0.11(-0.86%) |
Jul 20, 2012 | 12.79 | 12.96 | 12.79 | 12.85 | 1,229,076 | -0.09(-0.71%) |
Jul 19, 2012 | 12.45 | 13.08 | 12.45 | 12.94 | 3,389,254 | +0.46(+3.68%) |
Jul 18, 2012 | 12.14 | 12.54 | 11.94 | 12.48 | 1,254,416 | +0.24(+1.95%) |
Jul 17, 2012 | 12.19 | 12.37 | 12.01 | 12.24 | 823,795 | +0.13(+1.06%) |
Jul 16, 2012 | 12.02 | 12.17 | 11.89 | 12.11 | 1,170,918 | +0.08(+0.69%) |
Jul 13, 2012 | 11.99 | 12.06 | 11.94 | 12.03 | 1,007,215 | +0.13(+1.08%) |
Jul 12, 2012 | 11.92 | 12.00 | 11.87 | 11.90 | 685,345 | -0.10(-0.84%) |
Jul 11, 2012 | 12.03 | 12.05 | 11.93 | 12.00 | 1,027,922 | +0.05(+0.38%) |
Jul 10, 2012 | 12.07 | 12.10 | 11.90 | 11.96 | 875,623 | +0.06(+0.46%) |
Jul 09, 2012 | 12.08 | 12.13 | 11.82 | 11.90 | 1,279,673 | -0.24(-1.97%) |
Jul 06, 2012 | 12.08 | 12.25 | 11.97 | 12.14 | 590,699 | -0.07(-0.60%) |
Jul 05, 2012 | 12.20 | 12.30 | 12.10 | 12.21 | 465,765 | +0.02(+0.15%) |
Jul 03, 2012 | 12.12 | 12.25 | 12.07 | 12.19 | 761,052 | +0.13(+1.06%) |
Jul 02, 2012 | 12.01 | 12.32 | 11.96 | 12.07 | 1,859,989 | +0.24(+2.02%) |
Jun 29, 2012 | 11.81 | 11.94 | 11.69 | 11.83 | 5,497,942 | +0.26(+2.22%) |
Jun 28, 2012 | 11.44 | 11.58 | 11.35 | 11.57 | 1,675,487 | +0.06(+0.56%) |
Jun 27, 2012 | 11.08 | 11.59 | 11.08 | 11.51 | 1,606,145 | +0.12(+1.05%) |
Jun 26, 2012 | 11.47 | 11.59 | 11.35 | 11.39 | 522,212 | -0.01(-0.08%) |
Jun 25, 2012 | 11.31 | 11.43 | 11.19 | 11.40 | 577,638 | -0.17(-1.43%) |
Jun 22, 2012 | 11.74 | 11.74 | 11.45 | 11.56 | 461,942 | -0.04(-0.32%) |
Jun 21, 2012 | 11.88 | 11.92 | 11.57 | 11.60 | 2,525,686 | -0.09(-0.79%) |
Jun 20, 2012 | 11.52 | 11.75 | 11.47 | 11.69 | 1,393,963 | +0.24(+2.08%) |
Jun 19, 2012 | 10.89 | 11.62 | 10.83 | 11.45 | 3,857,916 | +0.73(+6.85%) |
Jun 18, 2012 | 10.92 | 10.99 | 10.65 | 10.72 | 1,356,306 | -0.31(-2.83%) |
Jun 15, 2012 | 10.84 | 11.05 | 10.77 | 11.03 | 891,417 | +0.29(+2.73%) |
Jun 14, 2012 | 10.98 | 10.99 | 10.67 | 10.74 | 480,643 | -0.16(-1.43%) |
Jun 13, 2012 | 10.70 | 10.98 | 10.69 | 10.89 | 572,445 | +0.06(+0.59%) |
Jun 12, 2012 | 11.07 | 11.08 | 10.72 | 10.83 | 1,004,023 | -0.11(-1.01%) |
Jun 11, 2012 | 11.06 | 11.19 | 10.91 | 10.94 | 1,066,696 | -0.05(-0.50%) |
Jun 08, 2012 | 10.86 | 11.07 | 10.65 | 10.99 | 825,341 | +0.07(+0.67%) |
Jun 07, 2012 | 11.18 | 11.24 | 10.90 | 10.92 | 513,301 | -0.07(-0.67%) |
Jun 06, 2012 | 10.86 | 11.11 | 10.83 | 10.99 | 1,296,266 | +0.21(+1.96%) |
Jun 05, 2012 | 10.78 | 11.04 | 10.78 | 10.78 | 577,116 | -0.05(-0.51%) |
Jun 04, 2012 | 10.78 | 10.88 | 10.74 | 10.84 | 1,019,957 | +0.06(+0.60%) |
Jun 01, 2012 | 10.48 | 10.92 | 10.42 | 10.77 | 1,512,490 | -0.01(-0.09%) |
May 31, 2012 | 10.97 | 11.05 | 10.69 | 10.78 | 784,256 | -0.24(-2.16%) |
May 30, 2012 | 11.06 | 11.13 | 10.86 | 11.02 | 1,140,854 | -0.15(-1.32%) |
May 29, 2012 | 10.83 | 11.22 | 10.83 | 11.17 | 1,681,564 | +0.43(+4.02%) |
May 25, 2012 | 10.71 | 10.86 | 10.67 | 10.74 | 444,257 | +0.06(+0.60%) |
May 24, 2012 | 10.69 | 10.79 | 10.57 | 10.67 | 640,581 | +0.05(+0.43%) |
May 23, 2012 | 10.47 | 10.63 | 10.37 | 10.63 | 972,132 | -0.01(-0.09%) |
May 22, 2012 | 10.43 | 10.82 | 10.41 | 10.63 | 1,794,426 | +0.23(+2.20%) |
May 21, 2012 | 10.29 | 10.76 | 10.21 | 10.41 | 2,229,633 | +0.22(+2.16%) |
May 18, 2012 | 10.53 | 10.60 | 10.12 | 10.19 | 2,679,126 | -0.34(-3.23%) |
May 17, 2012 | 11.14 | 11.20 | 10.34 | 10.52 | 3,487,414 | -0.54(-4.89%) |
May 16, 2012 | 11.46 | 11.53 | 11.06 | 11.07 | 1,565,336 | -0.30(-2.66%) |
May 15, 2012 | 11.63 | 11.72 | 11.30 | 11.37 | 743,030 | -0.30(-2.59%) |
May 14, 2012 | 11.51 | 11.73 | 11.51 | 11.67 | 1,222,418 | -0.09(-0.78%) |
May 11, 2012 | 11.70 | 11.82 | 11.47 | 11.76 | 1,031,982 | -0.09(-0.77%) |
May 10, 2012 | 12.07 | 12.12 | 11.83 | 11.86 | 1,071,047 | -0.07(-0.62%) |
May 09, 2012 | 11.79 | 12.01 | 11.65 | 11.93 | 1,312,689 | -0.03(-0.23%) |
May 08, 2012 | 12.08 | 12.19 | 11.80 | 11.96 | 1,196,574 | -0.24(-1.96%) |
May 07, 2012 | 12.02 | 12.34 | 11.90 | 12.19 | 1,240,001 | +0.17(+1.37%) |
May 04, 2012 | 12.29 | 12.39 | 12.00 | 12.03 | 739,267 | -0.36(-2.89%) |
May 03, 2012 | 12.61 | 12.61 | 12.09 | 12.39 | 1,128,351 | -0.06(-0.52%) |
May 02, 2012 | 12.80 | 12.86 | 12.44 | 12.45 | 1,063,935 | -0.53(-4.10%) |
May 01, 2012 | 12.96 | 13.20 | 12.67 | 12.98 | 1,314,275 | +0.03(+0.21%) |
Apr 30, 2012 | 13.12 | 13.32 | 12.88 | 12.96 | 1,046,544 | -0.26(-1.94%) |
Apr 27, 2012 | 13.30 | 13.35 | 12.89 | 13.21 | 3,066,008 | +0.32(+2.49%) |
Apr 26, 2012 | 12.75 | 12.95 | 12.53 | 12.89 | 1,481,526 | +0.18(+1.44%) |
Apr 25, 2012 | 12.65 | 12.85 | 12.56 | 12.71 | 1,991,503 | +0.18(+1.47%) |
Apr 24, 2012 | 12.45 | 12.73 | 12.30 | 12.53 | 935,865 | +0.02(+0.15%) |
Apr 23, 2012 | 12.85 | 12.85 | 12.21 | 12.51 | 1,915,137 | -0.42(-3.26%) |
Apr 20, 2012 | 13.13 | 13.20 | 12.86 | 12.93 | 1,293,085 | -0.18(-1.40%) |
Apr 19, 2012 | 13.04 | 13.26 | 12.98 | 13.11 | 1,750,783 | +0.00(+0.00%) |
Apr 18, 2012 | 13.10 | 13.16 | 12.77 | 13.11 | 779,098 | -0.03(-0.21%) |
Apr 17, 2012 | 12.91 | 13.28 | 12.91 | 13.14 | 789,224 | +0.23(+1.78%) |
Apr 16, 2012 | 13.14 | 13.26 | 12.89 | 12.91 | 582,718 | -0.11(-0.85%) |
Apr 13, 2012 | 13.15 | 13.17 | 12.94 | 13.02 | 801,124 | -0.21(-1.59%) |
Apr 12, 2012 | 12.73 | 13.33 | 12.68 | 13.23 | 1,463,317 | +0.48(+3.74%) |
Apr 11, 2012 | 12.70 | 12.95 | 12.64 | 12.75 | 1,245,430 | +0.22(+1.76%) |
Apr 10, 2012 | 12.96 | 13.06 | 12.43 | 12.53 | 921,583 | -0.45(-3.46%) |
Apr 09, 2012 | 13.30 | 13.31 | 12.90 | 12.98 | 740,286 | -0.50(-3.68%) |
Apr 05, 2012 | 13.53 | 13.64 | 13.38 | 13.48 | 480,424 | -0.04(-0.27%) |
Apr 04, 2012 | 13.66 | 13.72 | 13.30 | 13.52 | 2,923,094 | -0.28(-2.00%) |
Apr 03, 2012 | 13.82 | 13.97 | 13.68 | 13.79 | 760,625 | +0.02(+0.13%) |
Apr 02, 2012 | 13.64 | 14.22 | 13.53 | 13.77 | 2,440,204 | +0.17(+1.21%) |
Mar 30, 2012 | 13.59 | 13.69 | 13.42 | 13.61 | 1,099,099 | +0.06(+0.47%) |
Mar 29, 2012 | 13.49 | 13.59 | 13.38 | 13.54 | 1,019,574 | -0.06(-0.47%) |
Mar 28, 2012 | 13.58 | 13.62 | 13.42 | 13.61 | 1,277,323 | +0.09(+0.68%) |
Mar 27, 2012 | 13.49 | 13.65 | 13.36 | 13.52 | 5,861,992 | +0.15(+1.10%) |
Mar 26, 2012 | 13.48 | 13.53 | 13.19 | 13.37 | 1,255,663 | +0.06(+0.41%) |
Mar 23, 2012 | 13.06 | 13.46 | 12.97 | 13.31 | 1,748,632 | +0.30(+2.33%) |
Mar 22, 2012 | 13.10 | 13.10 | 12.86 | 13.01 | 751,353 | -0.15(-1.12%) |
Mar 21, 2012 | 13.00 | 13.21 | 12.98 | 13.16 | 1,405,708 | +0.14(+1.06%) |
Mar 20, 2012 | 13.15 | 13.15 | 12.86 | 13.02 | 595,061 | -0.19(-1.46%) |
Mar 19, 2012 | 13.14 | 13.30 | 13.08 | 13.21 | 1,279,842 | +0.06(+0.49%) |
Mar 16, 2012 | 13.15 | 13.27 | 13.08 | 13.15 | 632,735 | +0.02(+0.14%) |
Mar 15, 2012 | 13.19 | 13.26 | 13.01 | 13.13 | 1,395,701 | -0.03(-0.21%) |
Mar 14, 2012 | 13.30 | 13.33 | 13.03 | 13.16 | 591,744 | -0.14(-1.04%) |
Mar 13, 2012 | 13.08 | 13.33 | 12.87 | 13.30 | 1,107,534 | +0.21(+1.61%) |
Mar 12, 2012 | 13.08 | 13.12 | 12.97 | 13.08 | 645,045 | +0.00(+0.00%) |
Mar 09, 2012 | 13.02 | 13.14 | 12.76 | 13.08 | 692,263 | +0.07(+0.56%) |
Mar 08, 2012 | 12.93 | 13.05 | 12.86 | 13.01 | 806,141 | +0.18(+1.43%) |
Mar 07, 2012 | 12.51 | 12.91 | 12.49 | 12.83 | 5,372,276 | +0.34(+2.72%) |
Mar 06, 2012 | 12.81 | 12.81 | 12.19 | 12.49 | 915,194 | -0.23(-1.80%) |
Mar 05, 2012 | 12.73 | 12.76 | 12.55 | 12.72 | 652,657 | -0.05(-0.43%) |
Mar 02, 2012 | 13.00 | 13.03 | 12.53 | 12.77 | 2,306,316 | -0.29(-2.25%) |
Mar 01, 2012 | 13.19 | 13.35 | 13.01 | 13.07 | 1,199,032 | -0.07(-0.56%) |
Feb 29, 2012 | 13.12 | 13.27 | 12.95 | 13.14 | 1,426,478 | +0.00(+0.00%) |
Feb 28, 2012 | 13.31 | 13.43 | 13.10 | 13.14 | 994,239 | -0.24(-1.78%) |
Feb 27, 2012 | 13.36 | 13.52 | 13.12 | 13.38 | 1,105,324 | -0.16(-1.15%) |
Feb 24, 2012 | 13.66 | 13.75 | 13.48 | 13.53 | 513,667 | -0.13(-0.94%) |
Feb 23, 2012 | 13.69 | 13.76 | 13.64 | 13.66 | 1,081,745 | -0.07(-0.53%) |
Feb 22, 2012 | 13.77 | 13.86 | 13.55 | 13.74 | 1,469,671 | -0.10(-0.73%) |
Feb 21, 2012 | 13.82 | 13.95 | 13.73 | 13.84 | 2,618,074 | -0.02(-0.13%) |
Feb 17, 2012 | 13.73 | 13.90 | 13.68 | 13.86 | 1,594,453 | +0.19(+1.41%) |
Feb 16, 2012 | 13.11 | 13.73 | 13.06 | 13.66 | 2,019,679 | +0.32(+2.41%) |
Feb 15, 2012 | 13.58 | 13.71 | 13.30 | 13.34 | 1,220,655 | -0.06(-0.48%) |
Feb 14, 2012 | 13.75 | 13.76 | 13.35 | 13.41 | 1,083,029 | -0.37(-2.66%) |
Feb 13, 2012 | 13.90 | 13.90 | 13.70 | 13.77 | 1,677,524 | -0.06(-0.40%) |
Feb 10, 2012 | 13.75 | 13.90 | 13.62 | 13.83 | 1,380,385 | +0.01(+0.07%) |
Feb 09, 2012 | 13.57 | 13.92 | 13.13 | 13.82 | 2,834,529 | +0.17(+1.28%) |
Feb 08, 2012 | 13.85 | 13.95 | 13.41 | 13.64 | 1,515,742 | -0.08(-0.60%) |
Feb 07, 2012 | 13.56 | 13.86 | 13.42 | 13.73 | 1,369,430 | +0.13(+0.94%) |
Feb 06, 2012 | 13.28 | 13.63 | 13.19 | 13.60 | 546,330 | +0.26(+1.93%) |
Feb 03, 2012 | 13.59 | 13.76 | 13.26 | 13.34 | 2,310,658 | +0.07(+0.55%) |
Feb 02, 2012 | 13.39 | 13.62 | 13.19 | 13.27 | 1,376,064 | -0.09(-0.69%) |
Feb 01, 2012 | 12.98 | 13.50 | 12.95 | 13.36 | 1,425,800 | +0.53(+4.15%) |
Jan 31, 2012 | 12.90 | 13.04 | 12.71 | 12.83 | 814,865 | +0.04(+0.29%) |
Jan 30, 2012 | 12.60 | 12.94 | 12.45 | 12.79 | 1,044,446 | +0.10(+0.80%) |
Jan 27, 2012 | 12.53 | 12.78 | 12.47 | 12.69 | 352,893 | +0.07(+0.58%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.41 | 12.62 | 896,094 | -0.20(-1.58%) |
Jan 25, 2012 | 12.60 | 12.98 | 12.43 | 12.82 | 1,910,935 | +0.27(+2.12%) |
Jan 24, 2012 | 12.66 | 12.71 | 12.29 | 12.55 | 1,389,006 | -0.18(-1.44%) |
Jan 23, 2012 | 12.99 | 13.11 | 12.65 | 12.74 | 981,031 | -0.20(-1.56%) |
Jan 20, 2012 | 12.93 | 13.01 | 12.64 | 12.94 | 762,823 | +0.00(+0.00%) |
Jan 19, 2012 | 12.88 | 12.99 | 12.82 | 12.94 | 1,077,371 | +0.16(+1.22%) |
Jan 18, 2012 | 12.69 | 12.86 | 12.56 | 12.78 | 840,529 | -0.01(-0.07%) |
Jan 17, 2012 | 13.08 | 13.08 | 12.72 | 12.79 | 1,053,209 | -0.12(-0.92%) |
Jan 13, 2012 | 12.56 | 13.09 | 12.32 | 12.91 | 1,079,025 | +0.15(+1.15%) |
Jan 12, 2012 | 12.78 | 12.84 | 12.56 | 12.76 | 639,072 | +0.01(+0.07%) |
Jan 11, 2012 | 12.58 | 12.83 | 12.55 | 12.75 | 1,151,097 | +0.17(+1.39%) |
Jan 10, 2012 | 12.75 | 12.81 | 12.48 | 12.58 | 1,467,945 | +0.11(+0.88%) |
Jan 09, 2012 | 12.30 | 12.53 | 12.20 | 12.47 | 1,133,717 | +0.17(+1.42%) |
Jan 06, 2012 | 12.17 | 12.37 | 12.15 | 12.30 | 957,776 | +0.17(+1.36%) |
Jan 05, 2012 | 12.03 | 12.23 | 11.80 | 12.13 | 1,009,969 | -0.04(-0.30%) |
Jan 04, 2012 | 12.15 | 12.35 | 11.97 | 12.17 | 659,576 | +0.39(+3.35%) |
Dec 30, 2011 | 11.95 | 12.33 | 11.69 | 11.77 | 1,286,784 | -0.56(-4.54%) |
Dec 29, 2011 | 12.02 | 12.47 | 11.75 | 12.33 | 1,586,652 | +0.27(+2.21%) |
Dec 28, 2011 | 12.28 | 12.31 | 11.78 | 12.07 | 991,201 | -0.24(-1.94%) |
Dec 27, 2011 | 12.11 | 12.31 | 12.04 | 12.30 | 934,549 | +0.21(+1.75%) |
Dec 23, 2011 | 11.93 | 12.16 | 11.84 | 12.09 | 610,546 | +0.50(+4.35%) |
Dec 21, 2011 | 11.47 | 11.66 | 11.23 | 11.59 | 1,131,278 | -0.04(-0.32%) |
Dec 20, 2011 | 11.36 | 11.73 | 11.26 | 11.63 | 1,205,774 | +0.29(+2.59%) |
Dec 19, 2011 | 11.63 | 11.75 | 11.24 | 11.33 | 619,477 | -0.32(-2.76%) |
Dec 16, 2011 | 11.51 | 11.78 | 11.47 | 11.65 | 831,147 | +0.35(+3.08%) |
Dec 15, 2011 | 11.61 | 11.61 | 11.24 | 11.30 | 1,026,657 | -0.07(-0.65%) |
Dec 14, 2011 | 11.52 | 11.52 | 11.01 | 11.38 | 1,535,811 | -0.29(-2.52%) |
Dec 13, 2011 | 11.88 | 11.89 | 11.46 | 11.67 | 1,013,999 | -0.16(-1.32%) |
Dec 12, 2011 | 11.66 | 11.84 | 11.38 | 11.83 | 569,147 | -0.04(-0.31%) |
Dec 09, 2011 | 11.52 | 11.93 | 11.50 | 11.86 | 723,936 | +0.41(+3.61%) |
Dec 08, 2011 | 12.19 | 12.19 | 11.31 | 11.45 | 1,418,370 | -0.96(-7.76%) |
Dec 07, 2011 | 12.23 | 12.44 | 12.17 | 12.41 | 992,981 | +0.04(+0.30%) |
Dec 06, 2011 | 12.53 | 12.53 | 11.94 | 12.38 | 1,110,073 | -0.03(-0.22%) |
Dec 05, 2011 | 12.29 | 12.55 | 12.22 | 12.41 | 1,249,320 | +0.39(+3.21%) |
Dec 02, 2011 | 12.11 | 12.42 | 11.93 | 12.02 | 1,518,018 | +0.08(+0.69%) |