Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.33 | 13.39 | 13.18 | 13.24 | 372,400 | -0.09(-0.67%) |
Nov 29, 2012 | 13.27 | 13.36 | 13.10 | 13.33 | 415,726 | +0.22(+1.69%) |
Nov 28, 2012 | 12.96 | 13.15 | 12.86 | 13.11 | 318,134 | +0.04(+0.28%) |
Nov 27, 2012 | 13.16 | 13.21 | 13.04 | 13.07 | 366,899 | -0.13(-0.95%) |
Nov 26, 2012 | 13.16 | 13.21 | 13.05 | 13.20 | 225,519 | -0.04(-0.34%) |
Nov 23, 2012 | 12.98 | 13.24 | 12.86 | 13.24 | 205,328 | +0.35(+2.69%) |
Nov 21, 2012 | 12.89 | 12.91 | 12.76 | 12.89 | 172,247 | +0.05(+0.40%) |
Nov 20, 2012 | 12.58 | 12.84 | 12.44 | 12.84 | 304,845 | +0.19(+1.52%) |
Nov 19, 2012 | 12.57 | 12.65 | 12.38 | 12.65 | 281,016 | +0.23(+1.85%) |
Nov 16, 2012 | 12.26 | 12.44 | 12.11 | 12.42 | 320,512 | +0.14(+1.14%) |
Nov 15, 2012 | 12.50 | 12.50 | 12.25 | 12.28 | 323,784 | -0.20(-1.60%) |
Nov 14, 2012 | 12.68 | 12.83 | 12.46 | 12.48 | 572,826 | -0.17(-1.34%) |
Nov 13, 2012 | 12.62 | 12.87 | 12.62 | 12.65 | 443,985 | -0.10(-0.75%) |
Nov 12, 2012 | 12.67 | 12.81 | 12.64 | 12.75 | 424,190 | +0.18(+1.41%) |
Nov 09, 2012 | 12.33 | 12.73 | 12.33 | 12.57 | 267,959 | +0.16(+1.31%) |
Nov 08, 2012 | 12.69 | 12.87 | 12.41 | 12.41 | 304,105 | -0.28(-2.20%) |
Nov 07, 2012 | 12.98 | 13.12 | 12.67 | 12.69 | 484,996 | -0.52(-3.94%) |
Nov 06, 2012 | 13.26 | 13.35 | 13.06 | 13.21 | 225,806 | +0.15(+1.13%) |
Nov 05, 2012 | 12.99 | 13.12 | 12.83 | 13.06 | 181,300 | +0.09(+0.68%) |
Nov 02, 2012 | 13.45 | 13.51 | 12.97 | 12.97 | 452,051 | -0.53(-3.94%) |
Nov 01, 2012 | 13.13 | 13.55 | 13.09 | 13.50 | 594,048 | +0.43(+3.28%) |
Oct 31, 2012 | 13.20 | 13.23 | 12.86 | 13.07 | 286,269 | -0.14(-1.06%) |
Oct 26, 2012 | 13.35 | 13.21 | 13.21 | 13.21 | 241,144 | -0.16(-1.16%) |
Oct 25, 2012 | 13.42 | 13.54 | 13.23 | 13.37 | 406,236 | +0.03(+0.22%) |
Oct 24, 2012 | 13.44 | 13.55 | 13.28 | 13.34 | 338,789 | -0.01(-0.11%) |
Oct 23, 2012 | 13.23 | 13.44 | 13.04 | 13.35 | 569,854 | -0.04(-0.28%) |
Oct 19, 2012 | 13.67 | 13.78 | 13.33 | 13.39 | 643,810 | -0.33(-2.42%) |
Oct 18, 2012 | 13.97 | 14.22 | 13.71 | 13.72 | 927,717 | -0.23(-1.64%) |
Oct 17, 2012 | 13.31 | 14.16 | 13.08 | 13.95 | 1,733,868 | +1.44(+11.52%) |
Oct 16, 2012 | 12.77 | 12.85 | 12.39 | 12.51 | 416,897 | -0.15(-1.17%) |
Oct 15, 2012 | 12.66 | 12.78 | 12.56 | 12.66 | 184,741 | +0.09(+0.71%) |
Oct 12, 2012 | 12.91 | 12.91 | 12.55 | 12.57 | 247,138 | -0.44(-3.35%) |
Oct 11, 2012 | 13.05 | 13.18 | 12.92 | 13.01 | 172,125 | +0.06(+0.46%) |
Oct 10, 2012 | 12.91 | 13.01 | 12.83 | 12.95 | 153,572 | +0.06(+0.46%) |
Oct 09, 2012 | 12.97 | 13.01 | 12.75 | 12.89 | 235,891 | -0.10(-0.80%) |
Oct 08, 2012 | 13.02 | 13.12 | 12.95 | 12.99 | 142,526 | -0.14(-1.07%) |
Oct 05, 2012 | 13.19 | 13.31 | 13.09 | 13.13 | 354,552 | +0.01(+0.06%) |
Oct 04, 2012 | 12.76 | 13.14 | 12.75 | 13.12 | 324,518 | +0.44(+3.44%) |
Oct 03, 2012 | 12.81 | 12.85 | 12.60 | 12.69 | 258,343 | -0.10(-0.75%) |
Oct 02, 2012 | 12.82 | 12.86 | 12.56 | 12.78 | 213,176 | +0.05(+0.41%) |
Oct 01, 2012 | 12.87 | 12.90 | 12.54 | 12.73 | 467,418 | -0.03(-0.23%) |
Sep 28, 2012 | 12.87 | 12.94 | 12.74 | 12.76 | 282,624 | -0.20(-1.54%) |
Sep 27, 2012 | 12.90 | 13.05 | 12.81 | 12.96 | 249,781 | +0.10(+0.80%) |
Sep 26, 2012 | 12.97 | 13.14 | 12.79 | 12.86 | 454,037 | -0.10(-0.80%) |
Sep 25, 2012 | 13.12 | 13.26 | 12.95 | 12.96 | 450,823 | -0.07(-0.57%) |
Sep 24, 2012 | 12.88 | 13.12 | 12.84 | 13.04 | 307,148 | +0.06(+0.46%) |
Sep 21, 2012 | 13.09 | 13.13 | 12.88 | 12.98 | 2,342,953 | +0.04(+0.29%) |
Sep 20, 2012 | 12.94 | 13.07 | 12.84 | 12.94 | 238,742 | -0.14(-1.07%) |
Sep 19, 2012 | 13.13 | 13.29 | 12.99 | 13.08 | 357,387 | -0.05(-0.39%) |
Sep 18, 2012 | 12.92 | 13.17 | 12.92 | 13.13 | 576,761 | +0.15(+1.14%) |
Sep 17, 2012 | 13.32 | 13.35 | 12.95 | 12.98 | 353,170 | -0.43(-3.20%) |
Sep 14, 2012 | 13.24 | 13.55 | 13.06 | 13.41 | 876,841 | +0.18(+1.40%) |
Sep 13, 2012 | 12.94 | 13.31 | 12.84 | 13.23 | 540,086 | +0.30(+2.29%) |
Sep 12, 2012 | 12.95 | 12.99 | 12.81 | 12.93 | 356,356 | +0.08(+0.63%) |
Sep 11, 2012 | 12.76 | 12.95 | 12.76 | 12.85 | 424,318 | +0.06(+0.46%) |
Sep 10, 2012 | 12.87 | 13.00 | 12.79 | 12.79 | 361,011 | -0.10(-0.75%) |
Sep 07, 2012 | 12.78 | 13.01 | 12.69 | 12.89 | 393,270 | +0.20(+1.54%) |
Sep 06, 2012 | 12.41 | 12.74 | 12.41 | 12.69 | 603,245 | +0.37(+2.97%) |
Sep 05, 2012 | 12.45 | 12.47 | 12.15 | 12.33 | 503,291 | -0.04(-0.36%) |
Sep 04, 2012 | 12.08 | 12.45 | 11.98 | 12.37 | 436,110 | +0.27(+2.20%) |
Aug 31, 2012 | 12.22 | 12.27 | 11.99 | 12.10 | 265,870 | -0.01(-0.06%) |
Aug 30, 2012 | 12.12 | 12.20 | 11.97 | 12.11 | 203,553 | -0.07(-0.61%) |
Aug 29, 2012 | 12.00 | 12.24 | 11.97 | 12.19 | 377,087 | +0.24(+2.04%) |
Aug 27, 2012 | 12.04 | 12.07 | 11.89 | 11.94 | 242,005 | +0.00(+0.00%) |
Aug 24, 2012 | 11.88 | 12.04 | 11.83 | 11.94 | 254,550 | +0.00(+0.00%) |
Aug 23, 2012 | 12.22 | 12.25 | 11.90 | 11.94 | 270,154 | -0.28(-2.30%) |
Aug 22, 2012 | 12.30 | 12.42 | 12.16 | 12.22 | 195,847 | -0.08(-0.66%) |
Aug 21, 2012 | 12.43 | 12.59 | 12.01 | 12.30 | 931,123 | -0.05(-0.42%) |
Aug 20, 2012 | 12.30 | 12.47 | 12.17 | 12.36 | 349,761 | +0.04(+0.30%) |
Aug 17, 2012 | 12.19 | 12.33 | 12.13 | 12.32 | 277,214 | +0.13(+1.03%) |
Aug 16, 2012 | 12.06 | 12.20 | 11.96 | 12.19 | 426,210 | +0.15(+1.23%) |
Aug 15, 2012 | 12.09 | 12.16 | 12.04 | 12.04 | 558,987 | -0.10(-0.79%) |
Aug 14, 2012 | 12.21 | 12.27 | 12.10 | 12.14 | 284,622 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.15 | 11.92 | 12.15 | 291,064 | -0.01(-0.06%) |
Aug 10, 2012 | 12.17 | 12.18 | 12.04 | 12.16 | 331,381 | -0.04(-0.30%) |
Aug 09, 2012 | 12.16 | 12.29 | 12.09 | 12.19 | 324,481 | -0.03(-0.24%) |
Aug 08, 2012 | 12.29 | 12.40 | 12.19 | 12.22 | 344,892 | -0.16(-1.31%) |
Aug 07, 2012 | 12.36 | 12.56 | 12.21 | 12.38 | 432,871 | +0.09(+0.72%) |
Aug 06, 2012 | 12.26 | 12.39 | 12.21 | 12.30 | 478,169 | +0.07(+0.60%) |
Aug 03, 2012 | 11.83 | 12.31 | 11.70 | 12.22 | 760,843 | +0.61(+5.28%) |
Aug 02, 2012 | 11.64 | 11.74 | 11.47 | 11.61 | 386,503 | -0.09(-0.76%) |
Aug 01, 2012 | 12.06 | 12.15 | 11.68 | 11.70 | 402,778 | -0.27(-2.22%) |
Jul 31, 2012 | 12.07 | 12.27 | 11.96 | 11.96 | 543,265 | -0.13(-1.04%) |
Jul 30, 2012 | 12.18 | 12.26 | 11.98 | 12.09 | 675,911 | -0.12(-0.97%) |
Jul 27, 2012 | 12.02 | 12.33 | 11.81 | 12.21 | 464,907 | +0.29(+2.42%) |
Jul 26, 2012 | 12.04 | 12.09 | 11.79 | 11.92 | 577,932 | +0.11(+0.94%) |
Jul 25, 2012 | 11.76 | 11.90 | 11.62 | 11.81 | 317,730 | +0.14(+1.20%) |
Jul 24, 2012 | 11.73 | 11.76 | 11.57 | 11.67 | 425,181 | +0.00(+0.00%) |
Jul 23, 2012 | 11.68 | 11.74 | 11.63 | 11.67 | 367,334 | -0.24(-2.05%) |
Jul 20, 2012 | 11.78 | 12.00 | 11.71 | 11.91 | 447,958 | +0.01(+0.12%) |
Jul 19, 2012 | 12.44 | 12.44 | 11.88 | 11.90 | 418,376 | -0.52(-4.22%) |
Jul 18, 2012 | 12.70 | 12.75 | 12.16 | 12.42 | 629,010 | -0.22(-1.75%) |
Jul 17, 2012 | 12.50 | 12.71 | 12.30 | 12.64 | 591,403 | +0.19(+1.54%) |
Jul 16, 2012 | 12.44 | 12.54 | 12.31 | 12.45 | 532,347 | -0.03(-0.24%) |
Jul 13, 2012 | 12.10 | 12.50 | 12.02 | 12.48 | 624,992 | +0.38(+3.18%) |
Jul 12, 2012 | 12.07 | 12.17 | 12.03 | 12.10 | 425,850 | -0.10(-0.85%) |
Jul 11, 2012 | 12.00 | 12.21 | 11.96 | 12.20 | 325,879 | +0.21(+1.79%) |
Jul 10, 2012 | 12.23 | 12.30 | 11.90 | 11.99 | 269,709 | -0.11(-0.92%) |
Jul 09, 2012 | 12.15 | 12.30 | 11.93 | 12.10 | 335,353 | -0.12(-0.97%) |
Jul 06, 2012 | 12.20 | 12.33 | 12.19 | 12.21 | 306,007 | -0.14(-1.14%) |
Jul 05, 2012 | 12.24 | 12.40 | 12.21 | 12.36 | 363,884 | +0.07(+0.54%) |
Jul 03, 2012 | 12.29 | 12.34 | 12.19 | 12.29 | 246,124 | -0.01(-0.12%) |
Jul 02, 2012 | 12.25 | 12.33 | 12.04 | 12.30 | 411,638 | +0.10(+0.85%) |
Jun 29, 2012 | 12.31 | 12.34 | 12.07 | 12.20 | 597,011 | +0.22(+1.85%) |
Jun 28, 2012 | 11.80 | 11.98 | 11.70 | 11.98 | 489,581 | +0.01(+0.06%) |
Jun 27, 2012 | 11.70 | 11.99 | 11.62 | 11.97 | 439,353 | +0.30(+2.60%) |
Jun 26, 2012 | 11.59 | 11.79 | 11.53 | 11.67 | 562,844 | +0.12(+1.02%) |
Jun 25, 2012 | 11.50 | 11.65 | 11.38 | 11.55 | 807,153 | -0.20(-1.70%) |
Jun 22, 2012 | 11.62 | 11.82 | 11.51 | 11.75 | 1,854,752 | +0.27(+2.32%) |
Jun 21, 2012 | 12.01 | 12.06 | 11.46 | 11.48 | 683,284 | -0.56(-4.66%) |
Jun 20, 2012 | 12.19 | 12.22 | 11.98 | 12.04 | 475,276 | -0.18(-1.45%) |
Jun 19, 2012 | 12.17 | 12.33 | 12.11 | 12.22 | 438,415 | +0.11(+0.91%) |
Jun 18, 2012 | 12.09 | 12.38 | 12.05 | 12.11 | 412,616 | -0.07(-0.61%) |
Jun 15, 2012 | 11.96 | 12.21 | 11.92 | 12.19 | 938,923 | +0.21(+1.79%) |
Jun 14, 2012 | 11.86 | 12.07 | 11.77 | 11.97 | 358,609 | +0.11(+0.94%) |
Jun 13, 2012 | 11.82 | 12.15 | 11.82 | 11.86 | 664,381 | -0.01(-0.12%) |
Jun 12, 2012 | 11.54 | 11.92 | 11.47 | 11.87 | 1,052,417 | +0.39(+3.41%) |
Jun 11, 2012 | 11.82 | 11.82 | 11.48 | 11.48 | 783,025 | -0.18(-1.58%) |
Jun 08, 2012 | 11.47 | 11.76 | 11.38 | 11.67 | 300,517 | +0.16(+1.35%) |
Jun 07, 2012 | 11.81 | 11.84 | 11.50 | 11.51 | 382,288 | -0.07(-0.57%) |
Jun 06, 2012 | 11.36 | 11.58 | 11.24 | 11.58 | 328,760 | +0.36(+3.23%) |
Jun 05, 2012 | 11.26 | 11.44 | 11.16 | 11.22 | 392,187 | -0.13(-1.17%) |
Jun 04, 2012 | 11.65 | 11.67 | 11.27 | 11.35 | 370,505 | -0.22(-1.92%) |
Jun 01, 2012 | 11.83 | 12.07 | 11.56 | 11.57 | 407,763 | -0.68(-5.55%) |
May 31, 2012 | 12.13 | 12.38 | 11.93 | 12.25 | 554,350 | +0.12(+0.97%) |
May 30, 2012 | 12.39 | 12.42 | 12.11 | 12.13 | 222,435 | -0.38(-3.01%) |
May 29, 2012 | 12.42 | 12.55 | 12.36 | 12.51 | 308,683 | +0.19(+1.56%) |
May 25, 2012 | 12.48 | 12.57 | 12.27 | 12.32 | 354,260 | -0.13(-1.07%) |
May 24, 2012 | 12.21 | 12.45 | 12.09 | 12.45 | 467,129 | +0.24(+2.00%) |
May 23, 2012 | 11.93 | 12.25 | 11.84 | 12.21 | 334,559 | +0.13(+1.04%) |
May 22, 2012 | 12.12 | 12.33 | 11.99 | 12.08 | 466,372 | +0.01(+0.06%) |
May 21, 2012 | 11.62 | 12.08 | 11.58 | 12.07 | 710,974 | +0.50(+4.34%) |
May 18, 2012 | 11.73 | 11.92 | 11.54 | 11.57 | 438,525 | -0.16(-1.38%) |
May 17, 2012 | 12.07 | 12.13 | 11.73 | 11.73 | 490,346 | -0.33(-2.75%) |
May 16, 2012 | 12.35 | 12.46 | 12.07 | 12.07 | 387,444 | -0.18(-1.45%) |
May 15, 2012 | 12.26 | 12.47 | 12.10 | 12.24 | 587,141 | -0.03(-0.24%) |
May 14, 2012 | 12.33 | 12.44 | 12.21 | 12.27 | 497,407 | -0.27(-2.18%) |
May 11, 2012 | 12.40 | 12.64 | 12.37 | 12.55 | 718,217 | -0.04(-0.29%) |
May 10, 2012 | 12.49 | 12.64 | 12.40 | 12.58 | 808,155 | +0.24(+1.91%) |
May 09, 2012 | 12.26 | 12.37 | 12.11 | 12.35 | 438,688 | -0.10(-0.83%) |
May 08, 2012 | 12.36 | 12.49 | 12.27 | 12.45 | 416,780 | -0.04(-0.30%) |
May 07, 2012 | 12.25 | 12.58 | 12.25 | 12.49 | 386,218 | +0.19(+1.56%) |
May 04, 2012 | 12.44 | 12.49 | 12.23 | 12.30 | 629,635 | -0.25(-2.00%) |
May 03, 2012 | 12.73 | 12.83 | 12.51 | 12.55 | 532,917 | -0.23(-1.79%) |
May 02, 2012 | 12.63 | 12.88 | 12.50 | 12.78 | 515,394 | +0.06(+0.46%) |
May 01, 2012 | 12.69 | 13.03 | 12.69 | 12.72 | 1,118,397 | +0.00(+0.00%) |
Apr 30, 2012 | 13.09 | 13.09 | 12.71 | 12.72 | 495,941 | -0.38(-2.88%) |
Apr 27, 2012 | 13.13 | 13.17 | 12.90 | 13.09 | 564,462 | +0.07(+0.51%) |
Apr 26, 2012 | 13.03 | 13.17 | 13.01 | 13.03 | 307,297 | -0.07(-0.51%) |
Apr 25, 2012 | 13.04 | 13.19 | 12.92 | 13.09 | 734,616 | +0.24(+1.90%) |
Apr 24, 2012 | 12.73 | 12.95 | 12.70 | 12.85 | 341,337 | +0.16(+1.28%) |
Apr 23, 2012 | 12.67 | 12.74 | 12.56 | 12.69 | 556,949 | -0.25(-1.94%) |
Apr 20, 2012 | 13.18 | 13.29 | 12.88 | 12.94 | 479,179 | +0.01(+0.06%) |
Apr 19, 2012 | 13.03 | 13.23 | 12.81 | 12.93 | 678,616 | +0.02(+0.17%) |
Apr 18, 2012 | 13.10 | 13.10 | 12.69 | 12.91 | 746,899 | -0.07(-0.57%) |
Apr 17, 2012 | 12.77 | 13.15 | 12.77 | 12.98 | 358,910 | +0.41(+3.29%) |
Apr 16, 2012 | 12.52 | 12.72 | 12.38 | 12.57 | 366,745 | +0.17(+1.37%) |
Apr 13, 2012 | 12.67 | 12.72 | 12.38 | 12.40 | 543,297 | -0.39(-3.06%) |
Apr 12, 2012 | 12.60 | 12.85 | 12.55 | 12.79 | 336,091 | +0.18(+1.46%) |
Apr 11, 2012 | 12.47 | 12.63 | 12.41 | 12.61 | 515,197 | +0.35(+2.83%) |
Apr 10, 2012 | 12.59 | 12.63 | 12.24 | 12.26 | 464,863 | -0.32(-2.53%) |
Apr 09, 2012 | 12.76 | 12.85 | 12.55 | 12.58 | 483,275 | -0.51(-3.89%) |
Apr 05, 2012 | 12.88 | 13.10 | 12.86 | 13.09 | 557,521 | +0.04(+0.34%) |
Apr 04, 2012 | 13.18 | 13.26 | 12.89 | 13.04 | 571,384 | -0.37(-2.75%) |
Apr 03, 2012 | 13.29 | 13.43 | 13.12 | 13.41 | 705,193 | +0.10(+0.72%) |
Apr 02, 2012 | 13.04 | 13.34 | 12.95 | 13.32 | 869,215 | +0.24(+1.86%) |
Mar 30, 2012 | 13.34 | 13.34 | 13.00 | 13.07 | 485,612 | -0.18(-1.39%) |
Mar 29, 2012 | 13.03 | 13.29 | 12.75 | 13.26 | 513,356 | +0.07(+0.50%) |
Mar 28, 2012 | 13.18 | 13.26 | 12.98 | 13.19 | 510,966 | +0.02(+0.17%) |
Mar 27, 2012 | 13.44 | 13.49 | 13.15 | 13.17 | 413,699 | -0.27(-1.98%) |
Mar 26, 2012 | 13.25 | 13.46 | 13.14 | 13.43 | 448,430 | +0.34(+2.59%) |
Mar 23, 2012 | 12.92 | 13.11 | 12.83 | 13.09 | 294,338 | +0.21(+1.60%) |
Mar 22, 2012 | 13.10 | 13.19 | 12.80 | 12.89 | 552,823 | -0.38(-2.89%) |
Mar 21, 2012 | 13.38 | 13.46 | 13.16 | 13.27 | 319,419 | -0.07(-0.55%) |
Mar 20, 2012 | 13.22 | 13.43 | 13.20 | 13.34 | 417,721 | -0.02(-0.17%) |
Mar 19, 2012 | 13.27 | 13.51 | 13.14 | 13.37 | 544,401 | +0.05(+0.39%) |
Mar 16, 2012 | 13.37 | 13.44 | 13.16 | 13.32 | 1,273,495 | -0.02(-0.17%) |
Mar 15, 2012 | 12.88 | 13.38 | 12.69 | 13.34 | 762,396 | +0.49(+3.85%) |
Mar 14, 2012 | 12.95 | 13.12 | 12.65 | 12.84 | 448,934 | -0.10(-0.74%) |
Mar 13, 2012 | 12.41 | 12.95 | 12.33 | 12.94 | 768,429 | +0.58(+4.66%) |
Mar 12, 2012 | 12.55 | 12.55 | 12.21 | 12.36 | 437,246 | +0.04(+0.36%) |
Mar 09, 2012 | 12.05 | 12.45 | 12.03 | 12.32 | 537,381 | +0.27(+2.27%) |
Mar 08, 2012 | 11.96 | 12.07 | 11.77 | 12.04 | 334,978 | +0.22(+1.87%) |
Mar 07, 2012 | 11.73 | 11.90 | 11.61 | 11.82 | 448,995 | +0.18(+1.59%) |
Mar 06, 2012 | 11.98 | 12.03 | 11.57 | 11.64 | 446,292 | -0.47(-3.90%) |
Mar 05, 2012 | 12.00 | 12.21 | 11.94 | 12.11 | 244,846 | +0.07(+0.61%) |
Mar 02, 2012 | 12.16 | 12.31 | 12.01 | 12.04 | 539,280 | -0.11(-0.91%) |
Mar 01, 2012 | 12.14 | 12.40 | 12.14 | 12.15 | 499,050 | +0.08(+0.67%) |
Feb 29, 2012 | 12.16 | 12.34 | 12.02 | 12.07 | 680,834 | -0.02(-0.18%) |
Feb 28, 2012 | 12.27 | 12.38 | 12.03 | 12.09 | 344,076 | -0.15(-1.21%) |
Feb 27, 2012 | 12.08 | 12.36 | 12.02 | 12.24 | 292,935 | +0.04(+0.30%) |
Feb 24, 2012 | 12.45 | 12.45 | 12.18 | 12.20 | 305,756 | -0.26(-2.07%) |
Feb 23, 2012 | 12.15 | 12.50 | 12.01 | 12.46 | 307,932 | +0.37(+3.05%) |
Feb 22, 2012 | 12.39 | 12.46 | 12.08 | 12.09 | 460,155 | -0.38(-3.08%) |
Feb 21, 2012 | 12.61 | 12.67 | 12.41 | 12.47 | 383,095 | -0.27(-2.09%) |
Feb 17, 2012 | 12.56 | 12.76 | 12.50 | 12.74 | 451,321 | +0.18(+1.41%) |
Feb 16, 2012 | 12.33 | 12.73 | 12.30 | 12.56 | 636,452 | +0.15(+1.19%) |
Feb 15, 2012 | 12.61 | 12.74 | 12.34 | 12.41 | 338,454 | -0.13(-1.00%) |
Feb 14, 2012 | 12.61 | 12.66 | 12.38 | 12.54 | 303,251 | -0.13(-1.05%) |
Feb 13, 2012 | 12.92 | 13.04 | 12.61 | 12.67 | 509,517 | -0.10(-0.75%) |
Feb 10, 2012 | 12.69 | 13.06 | 12.51 | 12.77 | 1,061,867 | -0.10(-0.80%) |
Feb 09, 2012 | 12.67 | 12.90 | 12.60 | 12.87 | 497,108 | +0.23(+1.81%) |
Feb 08, 2012 | 12.55 | 12.73 | 12.41 | 12.64 | 449,200 | +0.12(+0.94%) |
Feb 07, 2012 | 12.55 | 12.78 | 12.48 | 12.52 | 283,026 | -0.06(-0.47%) |
Feb 06, 2012 | 12.79 | 12.84 | 12.55 | 12.58 | 326,286 | -0.24(-1.90%) |
Feb 03, 2012 | 12.50 | 12.94 | 12.50 | 12.83 | 815,412 | +0.50(+4.07%) |
Feb 02, 2012 | 12.15 | 12.44 | 11.96 | 12.33 | 655,323 | +0.21(+1.70%) |
Feb 01, 2012 | 11.74 | 12.18 | 11.65 | 12.12 | 844,997 | +0.50(+4.32%) |
Jan 31, 2012 | 11.81 | 11.81 | 11.59 | 11.62 | 387,682 | -0.12(-1.01%) |
Jan 30, 2012 | 11.63 | 11.82 | 11.50 | 11.74 | 317,404 | -0.07(-0.56%) |
Jan 27, 2012 | 11.53 | 11.85 | 11.48 | 11.80 | 337,157 | +0.18(+1.59%) |
Jan 26, 2012 | 11.77 | 11.90 | 11.41 | 11.62 | 559,467 | -0.12(-1.01%) |
Jan 25, 2012 | 11.75 | 11.81 | 11.59 | 11.74 | 669,918 | -0.03(-0.25%) |
Jan 24, 2012 | 12.25 | 12.25 | 11.26 | 11.76 | 718,190 | -0.32(-2.63%) |
Jan 23, 2012 | 12.11 | 12.31 | 11.81 | 12.08 | 655,742 | -0.03(-0.24%) |
Jan 20, 2012 | 11.85 | 12.17 | 11.74 | 12.11 | 469,046 | +0.22(+1.86%) |
Jan 19, 2012 | 11.81 | 11.90 | 11.60 | 11.89 | 429,242 | +0.12(+1.00%) |
Jan 18, 2012 | 11.48 | 11.77 | 11.48 | 11.77 | 328,762 | +0.22(+1.92%) |
Jan 17, 2012 | 11.68 | 11.79 | 11.49 | 11.55 | 378,317 | -0.10(-0.89%) |
Jan 13, 2012 | 11.53 | 11.76 | 11.36 | 11.65 | 473,382 | +0.01(+0.06%) |
Jan 12, 2012 | 11.58 | 11.68 | 11.34 | 11.65 | 289,299 | +0.09(+0.77%) |
Jan 11, 2012 | 11.08 | 11.58 | 11.08 | 11.56 | 347,083 | +0.41(+3.64%) |
Jan 10, 2012 | 11.63 | 11.69 | 11.12 | 11.15 | 902,447 | -0.32(-2.77%) |
Jan 09, 2012 | 11.43 | 11.53 | 11.20 | 11.47 | 551,921 | +0.06(+0.52%) |
Jan 06, 2012 | 11.59 | 11.61 | 11.26 | 11.41 | 528,240 | -0.17(-1.47%) |
Jan 05, 2012 | 11.16 | 11.62 | 11.00 | 11.58 | 698,638 | +0.32(+2.82%) |
Jan 04, 2012 | 11.21 | 11.37 | 11.12 | 11.26 | 507,533 | +0.24(+2.21%) |
Dec 30, 2011 | 11.03 | 11.20 | 10.97 | 11.02 | 493,816 | -0.19(-1.71%) |
Dec 29, 2011 | 10.81 | 11.22 | 10.70 | 11.21 | 411,132 | +0.46(+4.26%) |
Dec 28, 2011 | 11.07 | 11.07 | 10.68 | 10.75 | 304,534 | -0.32(-2.93%) |
Dec 27, 2011 | 10.89 | 11.12 | 10.70 | 11.08 | 297,098 | +0.12(+1.08%) |
Dec 23, 2011 | 11.04 | 11.11 | 10.84 | 10.96 | 172,993 | +0.15(+1.37%) |
Dec 21, 2011 | 10.64 | 10.83 | 10.42 | 10.81 | 396,285 | +0.17(+1.60%) |
Dec 20, 2011 | 10.37 | 10.67 | 10.31 | 10.64 | 620,944 | +0.55(+5.41%) |
Dec 19, 2011 | 10.36 | 10.47 | 9.949 | 10.10 | 557,277 | -0.20(-1.93%) |
Dec 16, 2011 | 10.16 | 10.49 | 10.03 | 10.30 | 1,620,620 | +0.19(+1.90%) |
Dec 15, 2011 | 10.05 | 10.15 | 9.905 | 10.10 | 436,530 | +0.25(+2.55%) |
Dec 14, 2011 | 9.765 | 10.04 | 9.742 | 9.853 | 586,081 | -0.01(-0.07%) |
Dec 13, 2011 | 10.13 | 10.17 | 9.742 | 9.860 | 605,406 | -0.13(-1.26%) |
Dec 12, 2011 | 10.08 | 10.14 | 9.846 | 9.986 | 473,935 | -0.32(-3.08%) |
Dec 09, 2011 | 10.01 | 10.37 | 9.787 | 10.30 | 599,399 | +0.37(+3.71%) |
Dec 08, 2011 | 10.40 | 10.44 | 9.905 | 9.934 | 682,514 | -0.63(-5.94%) |
Dec 07, 2011 | 10.61 | 10.68 | 10.21 | 10.56 | 661,892 | -0.15(-1.45%) |
Dec 06, 2011 | 10.45 | 10.81 | 10.23 | 10.72 | 811,683 | +0.24(+2.33%) |
Dec 05, 2011 | 10.41 | 10.60 | 10.27 | 10.47 | 441,023 | +0.31(+3.05%) |
Dec 02, 2011 | 10.19 | 10.46 | 10.11 | 10.16 | 408,883 | +0.13(+1.25%) |