Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.40 | 13.45 | 13.13 | 13.19 | 526,056 | -0.21(-1.57%) |
Nov 29, 2012 | 13.53 | 13.66 | 13.35 | 13.40 | 331,499 | -0.01(-0.07%) |
Nov 28, 2012 | 13.24 | 13.44 | 13.10 | 13.41 | 254,189 | +0.07(+0.52%) |
Nov 27, 2012 | 13.40 | 13.47 | 13.30 | 13.34 | 145,057 | -0.07(-0.52%) |
Nov 26, 2012 | 13.50 | 13.67 | 13.23 | 13.41 | 265,225 | -0.04(-0.30%) |
Nov 23, 2012 | 13.41 | 13.49 | 13.36 | 13.45 | 176,076 | +0.12(+0.90%) |
Nov 21, 2012 | 13.07 | 13.35 | 13.05 | 13.33 | 148,967 | +0.33(+2.54%) |
Nov 20, 2012 | 13.32 | 13.35 | 12.91 | 13.00 | 371,196 | -0.39(-2.91%) |
Nov 19, 2012 | 13.14 | 13.45 | 13.14 | 13.39 | 391,201 | +0.45(+3.48%) |
Nov 16, 2012 | 12.69 | 13.03 | 12.42 | 12.94 | 342,776 | +0.22(+1.73%) |
Nov 15, 2012 | 12.99 | 13.00 | 12.61 | 12.72 | 231,716 | -0.23(-1.78%) |
Nov 14, 2012 | 13.50 | 13.78 | 12.87 | 12.95 | 390,571 | -0.48(-3.57%) |
Nov 13, 2012 | 13.38 | 13.69 | 13.31 | 13.43 | 426,383 | -0.06(-0.44%) |
Nov 12, 2012 | 13.53 | 13.80 | 13.33 | 13.49 | 172,190 | -0.02(-0.15%) |
Nov 09, 2012 | 13.40 | 13.78 | 13.18 | 13.51 | 401,613 | +0.01(+0.07%) |
Nov 08, 2012 | 13.00 | 13.53 | 12.96 | 13.50 | 539,745 | +0.49(+3.77%) |
Nov 07, 2012 | 12.02 | 13.34 | 11.61 | 13.01 | 3,396,180 | -1.67(-11.38%) |
Nov 06, 2012 | 15.05 | 15.15 | 14.63 | 14.68 | 758,318 | -0.19(-1.28%) |
Nov 05, 2012 | 15.05 | 15.08 | 14.66 | 14.87 | 501,773 | -0.33(-2.17%) |
Nov 02, 2012 | 15.80 | 15.94 | 15.18 | 15.20 | 277,217 | -0.59(-3.74%) |
Nov 01, 2012 | 15.80 | 16.07 | 15.56 | 15.79 | 276,323 | +0.10(+0.64%) |
Oct 31, 2012 | 15.49 | 15.95 | 15.21 | 15.69 | 316,416 | +0.26(+1.69%) |
Oct 26, 2012 | 15.60 | 15.43 | 15.43 | 15.43 | 406,400 | -0.14(-0.90%) |
Oct 25, 2012 | 15.75 | 15.81 | 15.24 | 15.57 | 244,238 | +0.02(+0.13%) |
Oct 24, 2012 | 15.60 | 15.66 | 15.45 | 15.55 | 165,548 | +0.09(+0.58%) |
Oct 23, 2012 | 15.50 | 15.61 | 15.28 | 15.46 | 222,690 | -0.15(-0.96%) |
Oct 19, 2012 | 16.12 | 16.19 | 15.34 | 15.61 | 409,051 | -0.67(-4.12%) |
Oct 18, 2012 | 16.73 | 16.76 | 16.24 | 16.28 | 343,497 | -0.41(-2.46%) |
Oct 17, 2012 | 17.00 | 17.08 | 16.40 | 16.69 | 433,664 | -0.29(-1.71%) |
Oct 16, 2012 | 16.90 | 17.05 | 16.80 | 16.98 | 121,829 | +0.03(+0.18%) |
Oct 15, 2012 | 17.13 | 17.19 | 16.89 | 16.95 | 228,787 | +0.09(+0.53%) |
Oct 12, 2012 | 16.88 | 17.10 | 16.73 | 16.86 | 182,237 | +0.00(+0.00%) |
Oct 11, 2012 | 16.94 | 17.21 | 16.83 | 16.86 | 125,537 | +0.10(+0.60%) |
Oct 10, 2012 | 16.78 | 16.90 | 16.50 | 16.76 | 204,661 | +0.09(+0.54%) |
Oct 09, 2012 | 17.37 | 17.37 | 16.65 | 16.67 | 222,387 | -0.72(-4.14%) |
Oct 08, 2012 | 17.59 | 17.63 | 17.16 | 17.39 | 200,005 | -0.32(-1.81%) |
Oct 05, 2012 | 17.79 | 18.18 | 17.70 | 17.71 | 200,824 | +0.04(+0.23%) |
Oct 04, 2012 | 17.97 | 17.97 | 17.46 | 17.67 | 210,184 | -0.18(-1.01%) |
Oct 03, 2012 | 18.16 | 18.33 | 17.77 | 17.85 | 249,097 | -0.23(-1.27%) |
Oct 02, 2012 | 18.29 | 18.58 | 17.99 | 18.08 | 305,352 | -0.06(-0.33%) |
Oct 01, 2012 | 18.29 | 18.44 | 18.02 | 18.14 | 243,652 | +0.03(+0.17%) |
Sep 28, 2012 | 18.07 | 18.18 | 17.95 | 18.11 | 327,440 | -0.08(-0.44%) |
Sep 27, 2012 | 17.65 | 18.19 | 17.51 | 18.19 | 328,508 | +0.57(+3.23%) |
Sep 26, 2012 | 17.81 | 17.91 | 17.51 | 17.62 | 354,524 | -0.16(-0.90%) |
Sep 25, 2012 | 18.35 | 18.35 | 17.75 | 17.78 | 491,368 | -0.52(-2.84%) |
Sep 24, 2012 | 18.64 | 18.82 | 18.06 | 18.30 | 428,589 | -0.37(-1.98%) |
Sep 21, 2012 | 18.67 | 19.01 | 18.54 | 18.67 | 721,658 | +0.26(+1.41%) |
Sep 20, 2012 | 18.47 | 18.84 | 18.31 | 18.41 | 247,044 | -0.14(-0.75%) |
Sep 19, 2012 | 18.39 | 18.70 | 17.95 | 18.55 | 225,289 | +0.19(+1.03%) |
Sep 18, 2012 | 18.31 | 18.40 | 18.04 | 18.36 | 325,584 | -0.03(-0.16%) |
Sep 17, 2012 | 18.58 | 18.73 | 18.27 | 18.39 | 218,950 | -0.30(-1.61%) |
Sep 14, 2012 | 18.92 | 18.98 | 18.57 | 18.69 | 409,473 | -0.23(-1.22%) |
Sep 13, 2012 | 18.23 | 18.93 | 18.00 | 18.92 | 618,765 | +0.73(+4.01%) |
Sep 12, 2012 | 17.65 | 18.25 | 17.59 | 18.19 | 443,852 | +0.81(+4.66%) |
Sep 11, 2012 | 17.45 | 17.63 | 17.07 | 17.38 | 308,065 | +0.01(+0.06%) |
Sep 10, 2012 | 17.26 | 17.49 | 17.00 | 17.37 | 269,423 | +0.08(+0.46%) |
Sep 07, 2012 | 17.34 | 17.66 | 17.15 | 17.29 | 266,491 | +0.24(+1.41%) |
Sep 06, 2012 | 17.19 | 17.43 | 16.93 | 17.05 | 364,005 | -0.05(-0.29%) |
Sep 05, 2012 | 16.96 | 17.20 | 16.77 | 17.10 | 294,717 | +0.12(+0.71%) |
Sep 04, 2012 | 16.53 | 17.04 | 16.31 | 16.98 | 357,989 | +0.48(+2.91%) |
Aug 31, 2012 | 16.49 | 16.59 | 16.06 | 16.50 | 359,859 | +0.10(+0.61%) |
Aug 30, 2012 | 16.41 | 16.54 | 16.20 | 16.40 | 267,607 | -0.08(-0.49%) |
Aug 29, 2012 | 16.24 | 16.65 | 16.22 | 16.48 | 381,084 | +0.68(+4.30%) |
Aug 27, 2012 | 15.94 | 16.05 | 15.68 | 15.80 | 240,014 | -0.13(-0.82%) |
Aug 24, 2012 | 15.54 | 15.97 | 15.34 | 15.93 | 207,225 | +0.32(+2.05%) |
Aug 23, 2012 | 15.80 | 15.88 | 15.55 | 15.61 | 168,152 | -0.19(-1.20%) |
Aug 22, 2012 | 15.89 | 15.95 | 15.57 | 15.80 | 348,552 | +0.00(+0.00%) |
Aug 21, 2012 | 15.82 | 15.98 | 15.65 | 15.80 | 407,042 | +0.04(+0.25%) |
Aug 20, 2012 | 15.76 | 15.83 | 15.42 | 15.76 | 277,621 | -0.09(-0.57%) |
Aug 17, 2012 | 15.71 | 16.01 | 15.53 | 15.85 | 328,344 | +0.11(+0.70%) |
Aug 16, 2012 | 15.77 | 15.88 | 15.46 | 15.74 | 392,294 | +0.16(+1.03%) |
Aug 15, 2012 | 14.79 | 15.60 | 14.78 | 15.58 | 420,341 | +0.02(+0.13%) |
Aug 14, 2012 | 16.05 | 16.17 | 15.44 | 15.56 | 469,517 | -0.46(-2.87%) |
Aug 13, 2012 | 16.92 | 16.92 | 15.89 | 16.02 | 536,738 | -1.01(-5.93%) |
Aug 10, 2012 | 17.19 | 17.32 | 16.92 | 17.03 | 246,981 | -0.17(-0.99%) |
Aug 09, 2012 | 16.97 | 17.29 | 16.91 | 17.20 | 338,458 | +0.15(+0.88%) |
Aug 08, 2012 | 16.88 | 17.05 | 16.65 | 17.05 | 296,402 | +0.07(+0.41%) |
Aug 07, 2012 | 16.73 | 17.08 | 16.65 | 16.98 | 433,520 | +0.38(+2.29%) |
Aug 06, 2012 | 16.30 | 16.90 | 16.30 | 16.60 | 550,686 | +0.34(+2.09%) |
Aug 03, 2012 | 16.21 | 16.36 | 15.91 | 16.26 | 434,909 | +0.22(+1.37%) |
Aug 02, 2012 | 15.50 | 16.44 | 14.14 | 16.04 | 2,569,780 | -1.89(-10.54%) |
Aug 01, 2012 | 18.83 | 18.85 | 17.90 | 17.93 | 419,177 | -0.77(-4.12%) |
Jul 31, 2012 | 18.81 | 18.96 | 18.65 | 18.70 | 475,390 | +0.46(+2.52%) |
Jul 30, 2012 | 18.51 | 18.66 | 18.17 | 18.24 | 208,847 | -0.18(-0.98%) |
Jul 27, 2012 | 18.18 | 18.70 | 18.07 | 18.42 | 289,948 | +0.33(+1.82%) |
Jul 26, 2012 | 18.27 | 18.45 | 17.86 | 18.09 | 251,093 | +0.15(+0.84%) |
Jul 25, 2012 | 17.94 | 18.21 | 17.66 | 17.94 | 264,966 | +0.49(+2.81%) |
Jul 24, 2012 | 18.12 | 18.13 | 17.39 | 17.45 | 176,113 | -0.55(-3.06%) |
Jul 23, 2012 | 17.98 | 18.16 | 17.46 | 18.00 | 162,215 | -0.44(-2.39%) |
Jul 20, 2012 | 18.45 | 18.50 | 18.12 | 18.44 | 235,891 | -0.14(-0.75%) |
Jul 19, 2012 | 18.98 | 19.00 | 18.54 | 18.58 | 198,079 | -0.24(-1.28%) |
Jul 18, 2012 | 18.67 | 18.99 | 18.55 | 18.82 | 151,301 | +0.18(+0.97%) |
Jul 17, 2012 | 18.77 | 18.77 | 18.15 | 18.64 | 198,063 | -0.07(-0.37%) |
Jul 16, 2012 | 18.95 | 19.09 | 18.63 | 18.71 | 143,484 | -0.23(-1.21%) |
Jul 13, 2012 | 18.67 | 19.18 | 18.47 | 18.94 | 155,708 | +0.28(+1.50%) |
Jul 12, 2012 | 18.34 | 18.77 | 18.10 | 18.66 | 226,035 | +0.26(+1.41%) |
Jul 11, 2012 | 18.51 | 18.70 | 18.29 | 18.40 | 192,521 | -0.04(-0.22%) |
Jul 10, 2012 | 18.73 | 19.17 | 18.43 | 18.44 | 271,960 | -0.24(-1.28%) |
Jul 09, 2012 | 18.59 | 18.74 | 18.33 | 18.68 | 247,339 | +0.08(+0.43%) |
Jul 06, 2012 | 19.23 | 19.35 | 18.29 | 18.60 | 293,976 | -0.89(-4.57%) |
Jul 05, 2012 | 19.25 | 19.60 | 19.20 | 19.49 | 218,236 | +0.20(+1.04%) |
Jul 03, 2012 | 18.98 | 19.42 | 18.87 | 19.29 | 175,699 | +0.39(+2.06%) |
Jul 02, 2012 | 19.19 | 19.19 | 18.76 | 18.90 | 304,570 | -0.16(-0.84%) |
Jun 29, 2012 | 18.81 | 19.10 | 18.59 | 19.06 | 454,457 | +0.70(+3.81%) |
Jun 28, 2012 | 18.37 | 18.49 | 18.13 | 18.36 | 283,570 | -0.01(-0.05%) |
Jun 27, 2012 | 18.34 | 18.56 | 18.25 | 18.37 | 419,227 | +0.34(+1.89%) |
Jun 26, 2012 | 17.58 | 18.11 | 17.54 | 18.03 | 409,441 | +0.54(+3.09%) |
Jun 25, 2012 | 17.05 | 17.54 | 16.85 | 17.49 | 391,149 | +0.32(+1.86%) |
Jun 22, 2012 | 16.86 | 17.24 | 16.73 | 17.17 | 742,340 | +0.49(+2.94%) |
Jun 21, 2012 | 17.54 | 17.65 | 16.67 | 16.68 | 511,477 | -0.69(-3.97%) |
Jun 20, 2012 | 18.30 | 18.30 | 17.22 | 17.37 | 826,282 | -1.46(-7.75%) |
Jun 19, 2012 | 19.09 | 19.25 | 18.68 | 18.83 | 452,808 | -0.25(-1.31%) |
Jun 18, 2012 | 18.72 | 19.15 | 18.72 | 19.08 | 550,301 | +0.22(+1.17%) |
Jun 15, 2012 | 18.72 | 18.97 | 18.72 | 18.86 | 545,302 | +0.14(+0.75%) |
Jun 14, 2012 | 18.43 | 18.83 | 18.32 | 18.72 | 492,072 | +0.60(+3.31%) |
Jun 13, 2012 | 18.22 | 18.50 | 17.99 | 18.12 | 399,136 | -0.06(-0.33%) |
Jun 12, 2012 | 18.26 | 18.39 | 18.09 | 18.18 | 389,704 | -0.04(-0.22%) |
Jun 11, 2012 | 18.51 | 18.55 | 18.00 | 18.22 | 454,530 | -0.03(-0.16%) |
Jun 08, 2012 | 17.85 | 18.25 | 17.65 | 18.25 | 250,657 | +0.37(+2.07%) |
Jun 07, 2012 | 18.19 | 18.53 | 17.82 | 17.88 | 602,747 | +0.08(+0.45%) |
Jun 06, 2012 | 17.20 | 17.84 | 17.13 | 17.80 | 555,070 | +0.74(+4.34%) |
Jun 05, 2012 | 16.97 | 17.22 | 16.89 | 17.06 | 441,896 | +0.05(+0.29%) |
Jun 04, 2012 | 16.75 | 17.04 | 16.47 | 17.01 | 446,348 | +0.39(+2.35%) |
Jun 01, 2012 | 16.85 | 17.11 | 16.54 | 16.62 | 366,852 | -0.64(-3.71%) |
May 31, 2012 | 17.39 | 17.40 | 16.74 | 17.26 | 501,173 | -0.07(-0.40%) |
May 30, 2012 | 17.15 | 17.35 | 17.06 | 17.33 | 317,226 | +0.06(+0.35%) |
May 29, 2012 | 17.20 | 17.65 | 17.01 | 17.27 | 483,865 | +0.24(+1.41%) |
May 25, 2012 | 16.48 | 17.22 | 16.35 | 17.03 | 516,054 | +0.75(+4.61%) |
May 24, 2012 | 16.68 | 16.68 | 15.97 | 16.28 | 147,671 | -0.34(-2.05%) |
May 23, 2012 | 16.11 | 16.64 | 15.95 | 16.62 | 133,584 | +0.30(+1.84%) |
May 22, 2012 | 16.50 | 16.57 | 16.13 | 16.32 | 276,645 | -0.12(-0.73%) |
May 21, 2012 | 16.40 | 16.49 | 16.15 | 16.44 | 360,400 | +0.41(+2.56%) |
May 18, 2012 | 16.02 | 16.41 | 15.95 | 16.03 | 338,033 | +0.02(+0.12%) |
May 17, 2012 | 16.32 | 16.32 | 15.96 | 16.01 | 268,319 | -0.26(-1.60%) |
May 16, 2012 | 16.52 | 16.59 | 16.16 | 16.27 | 228,360 | -0.03(-0.18%) |
May 15, 2012 | 15.97 | 16.57 | 15.97 | 16.30 | 315,901 | +0.39(+2.45%) |
May 14, 2012 | 16.12 | 16.18 | 15.90 | 15.91 | 295,783 | -0.12(-0.75%) |
May 11, 2012 | 15.87 | 16.33 | 15.85 | 16.03 | 244,923 | +0.00(+0.00%) |
May 10, 2012 | 15.89 | 16.04 | 15.65 | 16.03 | 274,342 | +0.29(+1.84%) |
May 09, 2012 | 14.90 | 15.95 | 14.65 | 15.74 | 830,602 | +0.85(+5.71%) |
May 08, 2012 | 15.45 | 15.55 | 14.57 | 14.89 | 879,492 | -0.52(-3.37%) |
May 07, 2012 | 15.13 | 15.56 | 15.13 | 15.41 | 322,980 | +0.32(+2.12%) |
May 04, 2012 | 15.38 | 15.44 | 15.00 | 15.09 | 307,723 | -0.41(-2.65%) |
May 03, 2012 | 15.83 | 15.86 | 15.43 | 15.50 | 304,656 | -0.32(-2.02%) |
May 02, 2012 | 15.56 | 15.95 | 15.55 | 15.82 | 267,373 | +0.16(+1.02%) |
May 01, 2012 | 15.83 | 16.06 | 15.66 | 15.66 | 271,701 | -0.22(-1.39%) |
Apr 30, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 255,095 | -0.12(-0.75%) |
Apr 27, 2012 | 16.04 | 16.09 | 15.85 | 16.00 | 311,931 | +0.04(+0.25%) |
Apr 26, 2012 | 16.16 | 16.25 | 15.93 | 15.96 | 247,254 | -0.17(-1.05%) |
Apr 25, 2012 | 16.37 | 16.50 | 16.10 | 16.13 | 215,468 | -0.01(-0.06%) |
Apr 24, 2012 | 16.21 | 16.37 | 16.02 | 16.14 | 288,249 | +0.00(+0.00%) |
Apr 23, 2012 | 16.36 | 16.40 | 15.96 | 16.14 | 189,987 | -0.39(-2.36%) |
Apr 20, 2012 | 17.25 | 17.25 | 16.40 | 16.53 | 294,896 | -0.42(-2.48%) |
Apr 19, 2012 | 16.68 | 17.06 | 16.55 | 16.95 | 389,302 | +0.35(+2.11%) |
Apr 18, 2012 | 16.39 | 16.69 | 16.31 | 16.60 | 353,474 | +0.06(+0.36%) |
Apr 17, 2012 | 16.03 | 16.58 | 16.03 | 16.54 | 324,972 | +0.71(+4.49%) |
Apr 16, 2012 | 15.56 | 15.96 | 15.41 | 15.83 | 157,103 | +0.29(+1.87%) |
Apr 13, 2012 | 15.80 | 15.80 | 15.44 | 15.54 | 157,636 | -0.37(-2.33%) |
Apr 12, 2012 | 15.96 | 16.04 | 15.86 | 15.91 | 146,881 | -0.07(-0.44%) |
Apr 11, 2012 | 15.54 | 16.00 | 15.49 | 15.98 | 227,057 | +0.57(+3.70%) |
Apr 10, 2012 | 15.94 | 16.06 | 15.38 | 15.41 | 324,929 | -0.53(-3.32%) |
Apr 09, 2012 | 16.25 | 16.25 | 15.85 | 15.94 | 418,370 | -0.55(-3.34%) |
Apr 05, 2012 | 16.73 | 16.81 | 16.33 | 16.49 | 362,978 | -0.36(-2.14%) |
Apr 04, 2012 | 16.73 | 16.95 | 16.54 | 16.85 | 256,720 | -0.05(-0.30%) |
Apr 03, 2012 | 17.18 | 17.38 | 16.80 | 16.90 | 318,557 | -0.25(-1.46%) |
Apr 02, 2012 | 16.77 | 17.29 | 16.77 | 17.15 | 462,186 | +0.38(+2.27%) |
Mar 30, 2012 | 16.92 | 16.99 | 16.57 | 16.77 | 231,345 | +0.02(+0.12%) |
Mar 29, 2012 | 16.90 | 17.09 | 16.58 | 16.75 | 265,329 | -0.20(-1.18%) |
Mar 28, 2012 | 17.24 | 17.29 | 16.58 | 16.95 | 147,061 | -0.26(-1.51%) |
Mar 27, 2012 | 17.40 | 17.57 | 17.21 | 17.21 | 254,585 | -0.11(-0.64%) |
Mar 26, 2012 | 17.17 | 17.44 | 17.10 | 17.32 | 333,755 | +0.51(+3.03%) |
Mar 23, 2012 | 17.00 | 17.00 | 16.63 | 16.81 | 197,056 | -0.23(-1.35%) |
Mar 22, 2012 | 16.95 | 17.11 | 16.76 | 17.04 | 277,115 | +0.19(+1.13%) |
Mar 21, 2012 | 16.65 | 17.04 | 16.64 | 16.85 | 177,347 | +0.20(+1.20%) |
Mar 20, 2012 | 16.87 | 16.88 | 16.47 | 16.65 | 205,176 | -0.34(-2.00%) |
Mar 19, 2012 | 16.73 | 17.05 | 16.68 | 16.99 | 242,452 | +0.27(+1.61%) |
Mar 16, 2012 | 17.04 | 17.04 | 16.64 | 16.72 | 345,610 | -0.24(-1.42%) |
Mar 15, 2012 | 16.66 | 17.08 | 16.45 | 16.96 | 257,869 | +0.33(+1.98%) |
Mar 14, 2012 | 17.18 | 17.18 | 16.32 | 16.63 | 388,997 | -0.57(-3.31%) |
Mar 13, 2012 | 16.75 | 17.21 | 16.44 | 17.20 | 658,738 | +0.50(+2.99%) |
Mar 12, 2012 | 16.27 | 16.75 | 16.23 | 16.70 | 336,269 | +0.43(+2.64%) |
Mar 09, 2012 | 16.21 | 16.52 | 16.09 | 16.27 | 348,771 | +0.11(+0.68%) |
Mar 08, 2012 | 16.20 | 16.37 | 15.92 | 16.16 | 415,281 | -0.02(-0.12%) |
Mar 07, 2012 | 15.39 | 16.20 | 15.38 | 16.18 | 766,348 | +0.82(+5.34%) |
Mar 06, 2012 | 15.14 | 15.45 | 14.98 | 15.36 | 330,956 | +0.02(+0.13%) |
Mar 05, 2012 | 15.00 | 15.34 | 14.90 | 15.34 | 219,034 | +0.26(+1.72%) |
Mar 02, 2012 | 15.37 | 15.60 | 14.92 | 15.08 | 381,458 | -0.27(-1.76%) |
Mar 01, 2012 | 15.32 | 15.54 | 15.21 | 15.35 | 548,746 | +0.27(+1.79%) |
Feb 29, 2012 | 15.82 | 16.53 | 15.08 | 15.08 | 417,678 | -0.69(-4.38%) |
Feb 28, 2012 | 15.78 | 16.21 | 15.43 | 15.77 | 335,517 | -0.01(-0.06%) |
Feb 27, 2012 | 15.01 | 16.12 | 14.93 | 15.78 | 751,770 | +0.52(+3.44%) |
Feb 24, 2012 | 14.97 | 15.33 | 14.90 | 15.26 | 294,448 | +0.32(+2.11%) |
Feb 23, 2012 | 14.88 | 14.95 | 14.61 | 14.94 | 307,271 | +0.05(+0.34%) |
Feb 22, 2012 | 14.96 | 15.09 | 14.64 | 14.89 | 551,763 | -0.13(-0.87%) |
Feb 21, 2012 | 14.90 | 15.10 | 14.86 | 15.02 | 250,436 | +0.06(+0.40%) |
Feb 17, 2012 | 15.13 | 15.13 | 14.77 | 14.96 | 312,656 | -0.13(-0.86%) |
Feb 16, 2012 | 15.17 | 15.36 | 14.87 | 15.09 | 462,578 | -0.34(-2.20%) |
Feb 15, 2012 | 14.99 | 15.59 | 14.49 | 15.43 | 889,568 | +0.47(+3.14%) |
Feb 14, 2012 | 13.33 | 15.35 | 13.33 | 14.96 | 2,613,404 | +2.37(+18.82%) |
Feb 13, 2012 | 12.70 | 12.76 | 12.25 | 12.59 | 383,262 | -0.10(-0.79%) |
Feb 10, 2012 | 12.84 | 12.93 | 12.55 | 12.69 | 250,337 | -0.18(-1.40%) |
Feb 09, 2012 | 12.80 | 12.97 | 12.76 | 12.87 | 219,192 | +0.10(+0.78%) |
Feb 08, 2012 | 12.65 | 12.79 | 12.61 | 12.77 | 221,937 | +0.15(+1.19%) |
Feb 07, 2012 | 12.52 | 12.69 | 12.39 | 12.62 | 200,260 | +0.06(+0.48%) |
Feb 06, 2012 | 12.62 | 12.86 | 12.50 | 12.56 | 127,452 | -0.10(-0.79%) |
Feb 03, 2012 | 12.36 | 12.94 | 12.36 | 12.66 | 248,328 | +0.46(+3.77%) |
Feb 02, 2012 | 11.99 | 12.35 | 11.93 | 12.20 | 342,322 | +0.25(+2.09%) |
Feb 01, 2012 | 12.06 | 12.12 | 11.92 | 11.95 | 378,852 | -0.05(-0.42%) |
Jan 31, 2012 | 11.93 | 12.04 | 11.76 | 12.00 | 346,797 | +0.16(+1.35%) |
Jan 30, 2012 | 12.29 | 12.34 | 11.83 | 11.84 | 252,548 | -0.60(-4.82%) |
Jan 27, 2012 | 12.25 | 12.48 | 12.25 | 12.44 | 147,228 | +0.12(+0.97%) |
Jan 26, 2012 | 12.40 | 12.40 | 12.24 | 12.32 | 186,180 | -0.05(-0.40%) |
Jan 25, 2012 | 12.29 | 12.41 | 12.08 | 12.37 | 258,405 | +0.12(+0.98%) |
Jan 24, 2012 | 11.95 | 12.32 | 11.76 | 12.25 | 328,199 | +0.18(+1.49%) |
Jan 23, 2012 | 12.34 | 12.37 | 12.02 | 12.07 | 117,527 | -0.33(-2.66%) |
Jan 20, 2012 | 12.34 | 12.49 | 12.21 | 12.40 | 144,379 | +0.00(+0.00%) |
Jan 19, 2012 | 12.52 | 12.57 | 12.26 | 12.40 | 152,557 | -0.10(-0.80%) |
Jan 18, 2012 | 12.14 | 12.50 | 11.94 | 12.50 | 156,717 | +0.32(+2.63%) |
Jan 17, 2012 | 12.44 | 12.61 | 12.07 | 12.18 | 301,668 | -0.08(-0.65%) |
Jan 13, 2012 | 12.73 | 12.73 | 12.23 | 12.26 | 197,651 | -0.64(-4.96%) |
Jan 12, 2012 | 12.86 | 12.95 | 12.69 | 12.90 | 93,784 | +0.04(+0.31%) |
Jan 11, 2012 | 12.47 | 12.97 | 12.36 | 12.86 | 274,889 | +0.33(+2.63%) |
Jan 10, 2012 | 12.35 | 12.53 | 12.05 | 12.53 | 384,691 | +0.38(+3.13%) |
Jan 09, 2012 | 12.10 | 12.31 | 11.92 | 12.15 | 478,798 | +0.15(+1.25%) |
Jan 06, 2012 | 12.05 | 12.32 | 11.63 | 12.00 | 1,220,711 | -0.04(-0.33%) |
Jan 05, 2012 | 11.97 | 12.17 | 11.83 | 12.04 | 332,983 | +0.03(+0.25%) |
Jan 04, 2012 | 12.45 | 12.64 | 11.93 | 12.01 | 332,152 | -0.54(-4.30%) |
Dec 30, 2011 | 12.82 | 12.80 | 12.54 | 12.55 | 208,895 | -0.27(-2.11%) |
Dec 29, 2011 | 12.73 | 12.95 | 12.67 | 12.82 | 114,673 | +0.19(+1.50%) |
Dec 28, 2011 | 12.91 | 12.95 | 12.62 | 12.63 | 132,502 | -0.34(-2.62%) |
Dec 27, 2011 | 12.92 | 13.03 | 12.79 | 12.97 | 102,723 | +0.05(+0.39%) |
Dec 23, 2011 | 12.99 | 13.03 | 12.82 | 12.92 | 124,803 | +0.30(+2.38%) |
Dec 21, 2011 | 12.86 | 12.90 | 12.01 | 12.62 | 477,952 | -0.23(-1.79%) |
Dec 20, 2011 | 12.85 | 12.95 | 12.73 | 12.85 | 343,572 | +0.33(+2.64%) |
Dec 19, 2011 | 13.12 | 13.14 | 12.48 | 12.52 | 297,305 | -0.46(-3.54%) |
Dec 16, 2011 | 13.14 | 13.35 | 12.90 | 12.98 | 676,765 | -0.02(-0.15%) |
Dec 15, 2011 | 12.95 | 13.13 | 12.75 | 13.00 | 233,462 | +0.22(+1.72%) |
Dec 14, 2011 | 13.20 | 13.38 | 12.71 | 12.78 | 309,151 | -0.40(-3.03%) |
Dec 13, 2011 | 13.44 | 13.50 | 13.15 | 13.18 | 406,454 | -0.10(-0.75%) |
Dec 12, 2011 | 13.17 | 13.30 | 13.00 | 13.28 | 205,149 | -0.13(-0.97%) |
Dec 09, 2011 | 12.99 | 13.48 | 12.78 | 13.41 | 442,700 | +0.54(+4.20%) |
Dec 08, 2011 | 12.92 | 13.04 | 12.68 | 12.87 | 241,160 | -0.17(-1.30%) |
Dec 07, 2011 | 13.02 | 13.13 | 12.86 | 13.04 | 200,283 | -0.09(-0.69%) |
Dec 06, 2011 | 13.01 | 13.15 | 12.82 | 13.13 | 348,383 | +0.07(+0.54%) |
Dec 05, 2011 | 12.86 | 13.18 | 12.85 | 13.06 | 362,618 | +0.59(+4.73%) |
Dec 02, 2011 | 12.67 | 12.77 | 12.44 | 12.47 | 306,805 | -0.01(-0.08%) |