Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.00 | 13.33 | 12.91 | 13.14 | 98,912 | +0.17(+1.31%) |
Dec 28, 2012 | 12.93 | 13.21 | 12.84 | 12.97 | 46,468 | -0.09(-0.69%) |
Dec 27, 2012 | 13.00 | 13.23 | 12.90 | 13.06 | 64,564 | +0.05(+0.38%) |
Dec 26, 2012 | 13.13 | 13.25 | 12.92 | 13.01 | 42,454 | -0.06(-0.46%) |
Dec 24, 2012 | 13.03 | 13.32 | 12.70 | 13.07 | 36,154 | +0.01(+0.08%) |
Dec 21, 2012 | 12.74 | 13.18 | 12.73 | 13.06 | 236,679 | +0.04(+0.31%) |
Dec 20, 2012 | 12.58 | 13.15 | 12.55 | 13.02 | 199,401 | +0.45(+3.58%) |
Dec 19, 2012 | 12.49 | 12.77 | 12.31 | 12.57 | 213,722 | +0.11(+0.88%) |
Dec 18, 2012 | 12.05 | 12.48 | 12.05 | 12.46 | 227,650 | +0.39(+3.23%) |
Dec 17, 2012 | 11.95 | 12.10 | 11.83 | 12.07 | 74,062 | +0.16(+1.34%) |
Dec 14, 2012 | 12.00 | 12.21 | 11.70 | 11.91 | 78,471 | -0.10(-0.83%) |
Dec 13, 2012 | 11.91 | 12.20 | 11.91 | 12.01 | 328,419 | +0.18(+1.52%) |
Dec 12, 2012 | 11.85 | 12.08 | 11.76 | 11.83 | 49,618 | -0.04(-0.34%) |
Dec 11, 2012 | 12.02 | 12.09 | 11.83 | 11.87 | 90,383 | +0.01(+0.08%) |
Dec 10, 2012 | 11.99 | 12.03 | 11.84 | 11.86 | 77,058 | -0.11(-0.92%) |
Dec 07, 2012 | 12.06 | 12.07 | 11.87 | 11.97 | 59,399 | -0.08(-0.66%) |
Dec 06, 2012 | 12.14 | 12.19 | 11.96 | 12.05 | 171,054 | +0.01(+0.08%) |
Dec 05, 2012 | 12.34 | 12.34 | 11.96 | 12.04 | 57,783 | -0.23(-1.87%) |
Dec 04, 2012 | 12.29 | 12.41 | 12.07 | 12.27 | 55,869 | -0.15(-1.21%) |
Nov 30, 2012 | 12.35 | 12.59 | 12.06 | 12.42 | 214,945 | +0.15(+1.22%) |
Nov 29, 2012 | 12.10 | 12.30 | 12.10 | 12.27 | 135,337 | +0.16(+1.32%) |
Nov 28, 2012 | 11.86 | 12.23 | 11.86 | 12.11 | 73,160 | +0.13(+1.09%) |
Nov 27, 2012 | 12.26 | 12.62 | 11.72 | 11.98 | 143,186 | -0.35(-2.84%) |
Nov 26, 2012 | 11.93 | 12.40 | 11.93 | 12.33 | 38,160 | +0.31(+2.58%) |
Nov 23, 2012 | 12.10 | 12.10 | 11.89 | 12.02 | 19,792 | +0.02(+0.17%) |
Nov 21, 2012 | 11.31 | 12.44 | 11.31 | 12.00 | 59,672 | +0.76(+6.76%) |
Nov 20, 2012 | 11.30 | 11.30 | 10.96 | 11.24 | 53,086 | -0.11(-0.97%) |
Nov 19, 2012 | 11.30 | 11.61 | 11.19 | 11.35 | 53,154 | +0.23(+2.07%) |
Nov 16, 2012 | 11.48 | 11.53 | 10.82 | 11.12 | 93,173 | -0.40(-3.47%) |
Nov 15, 2012 | 11.74 | 11.75 | 11.44 | 11.52 | 47,891 | -0.23(-1.96%) |
Nov 14, 2012 | 11.90 | 11.99 | 11.75 | 11.75 | 78,946 | -0.06(-0.51%) |
Nov 13, 2012 | 11.88 | 11.99 | 11.76 | 11.81 | 52,314 | -0.19(-1.58%) |
Nov 12, 2012 | 12.03 | 12.09 | 11.92 | 12.00 | 54,798 | +0.03(+0.25%) |
Nov 09, 2012 | 11.94 | 12.11 | 11.88 | 11.97 | 167,360 | -0.03(-0.25%) |
Nov 08, 2012 | 11.49 | 12.09 | 11.49 | 12.00 | 145,919 | -0.48(-3.85%) |
Nov 07, 2012 | 12.58 | 12.74 | 12.15 | 12.48 | 143,497 | -0.27(-2.12%) |
Nov 06, 2012 | 11.41 | 13.09 | 9.700 | 12.75 | 718,807 | +3.05(+31.44%) |
Nov 05, 2012 | 9.500 | 9.820 | 9.450 | 9.700 | 88,778 | +0.21(+2.21%) |
Nov 02, 2012 | 10.06 | 10.06 | 9.400 | 9.490 | 128,836 | -0.51(-5.10%) |
Nov 01, 2012 | 9.630 | 10.12 | 9.630 | 10.00 | 152,279 | +0.37(+3.84%) |
Oct 31, 2012 | 9.620 | 9.650 | 9.370 | 9.630 | 345,000 | +0.10(+1.05%) |
Oct 26, 2012 | 9.490 | 9.530 | 9.530 | 9.530 | 51,000 | +0.01(+0.11%) |
Oct 25, 2012 | 9.620 | 9.620 | 9.430 | 9.520 | 58,978 | +0.02(+0.21%) |
Oct 24, 2012 | 9.670 | 9.670 | 9.450 | 9.500 | 73,314 | -0.09(-0.94%) |
Oct 23, 2012 | 9.400 | 9.680 | 9.395 | 9.590 | 64,134 | +0.24(+2.57%) |
Oct 19, 2012 | 9.730 | 9.730 | 9.250 | 9.350 | 154,765 | -0.47(-4.79%) |
Oct 18, 2012 | 10.15 | 10.16 | 9.790 | 9.820 | 86,002 | -0.34(-3.35%) |
Oct 17, 2012 | 10.10 | 10.31 | 10.10 | 10.16 | 71,825 | -0.11(-1.07%) |
Oct 16, 2012 | 10.30 | 10.49 | 10.25 | 10.27 | 134,415 | +0.05(+0.49%) |
Oct 15, 2012 | 10.15 | 10.26 | 10.06 | 10.22 | 68,638 | +0.15(+1.49%) |
Oct 12, 2012 | 10.15 | 10.19 | 9.880 | 10.07 | 270,151 | -0.10(-0.98%) |
Oct 11, 2012 | 10.06 | 10.21 | 9.970 | 10.17 | 86,794 | +0.22(+2.21%) |
Oct 10, 2012 | 10.03 | 10.15 | 9.710 | 9.950 | 91,215 | -0.05(-0.50%) |
Oct 09, 2012 | 10.94 | 11.03 | 9.910 | 10.00 | 183,348 | -0.97(-8.84%) |
Oct 08, 2012 | 11.49 | 11.49 | 10.92 | 10.97 | 101,816 | -0.63(-5.43%) |
Oct 05, 2012 | 11.58 | 11.73 | 11.51 | 11.60 | 55,938 | +0.11(+0.96%) |
Oct 04, 2012 | 11.52 | 11.61 | 11.20 | 11.49 | 76,668 | +0.05(+0.44%) |
Oct 03, 2012 | 11.92 | 11.92 | 11.43 | 11.44 | 77,256 | -0.40(-3.38%) |
Oct 02, 2012 | 11.62 | 11.87 | 11.50 | 11.84 | 113,368 | +0.34(+2.96%) |
Oct 01, 2012 | 11.68 | 11.75 | 11.30 | 11.50 | 104,205 | -0.09(-0.78%) |
Sep 28, 2012 | 11.77 | 11.88 | 11.57 | 11.59 | 34,697 | -0.30(-2.52%) |
Sep 27, 2012 | 11.55 | 12.05 | 11.50 | 11.89 | 74,442 | +0.24(+2.06%) |
Sep 26, 2012 | 11.80 | 11.87 | 11.56 | 11.65 | 41,206 | -0.16(-1.35%) |
Sep 25, 2012 | 11.55 | 12.05 | 11.55 | 11.81 | 236,229 | +0.37(+3.23%) |
Sep 24, 2012 | 11.69 | 11.81 | 11.38 | 11.44 | 115,667 | -0.40(-3.38%) |
Sep 21, 2012 | 12.23 | 12.24 | 11.73 | 11.84 | 135,592 | -0.34(-2.79%) |
Sep 20, 2012 | 12.31 | 12.40 | 12.12 | 12.18 | 78,653 | -0.22(-1.77%) |
Sep 19, 2012 | 12.69 | 12.70 | 12.35 | 12.40 | 86,556 | -0.26(-2.05%) |
Sep 18, 2012 | 12.58 | 12.87 | 12.53 | 12.66 | 69,721 | +0.04(+0.32%) |
Sep 17, 2012 | 12.65 | 12.66 | 12.45 | 12.62 | 159,987 | -0.12(-0.94%) |
Sep 14, 2012 | 12.19 | 12.84 | 12.19 | 12.74 | 236,503 | +0.66(+5.46%) |
Sep 13, 2012 | 12.03 | 12.20 | 11.82 | 12.08 | 126,433 | +0.07(+0.58%) |
Sep 12, 2012 | 12.02 | 12.07 | 11.94 | 12.01 | 139,341 | +0.01(+0.08%) |
Sep 11, 2012 | 11.92 | 12.06 | 11.70 | 12.00 | 257,223 | -0.06(-0.50%) |
Sep 10, 2012 | 12.29 | 12.34 | 12.00 | 12.06 | 102,206 | -0.25(-2.03%) |
Sep 07, 2012 | 12.50 | 12.60 | 12.09 | 12.31 | 123,923 | -0.22(-1.76%) |
Sep 06, 2012 | 12.09 | 12.58 | 12.04 | 12.53 | 156,026 | +0.56(+4.68%) |
Sep 05, 2012 | 12.01 | 12.10 | 11.87 | 11.97 | 113,530 | +0.02(+0.17%) |
Sep 04, 2012 | 11.99 | 12.04 | 11.75 | 11.95 | 66,277 | -0.03(-0.25%) |
Aug 31, 2012 | 11.98 | 12.05 | 11.73 | 11.98 | 42,328 | +0.19(+1.61%) |
Aug 30, 2012 | 11.75 | 11.90 | 11.61 | 11.79 | 84,940 | -0.15(-1.26%) |
Aug 29, 2012 | 12.09 | 12.09 | 11.84 | 11.94 | 42,061 | -0.10(-0.83%) |
Aug 27, 2012 | 12.18 | 12.18 | 11.94 | 12.04 | 52,418 | -0.06(-0.50%) |
Aug 24, 2012 | 12.12 | 12.27 | 11.99 | 12.10 | 109,206 | -0.12(-0.98%) |
Aug 23, 2012 | 12.62 | 12.62 | 12.14 | 12.22 | 55,428 | -0.45(-3.55%) |
Aug 22, 2012 | 12.71 | 12.87 | 12.54 | 12.67 | 77,791 | -0.12(-0.94%) |
Aug 21, 2012 | 13.72 | 14.20 | 12.74 | 12.79 | 265,321 | -0.58(-4.34%) |
Aug 20, 2012 | 13.07 | 13.39 | 12.95 | 13.37 | 134,900 | +0.25(+1.91%) |
Aug 17, 2012 | 12.66 | 13.20 | 12.66 | 13.12 | 104,525 | +0.42(+3.31%) |
Aug 16, 2012 | 11.98 | 12.91 | 11.81 | 12.70 | 239,323 | +0.75(+6.28%) |
Aug 15, 2012 | 11.47 | 12.00 | 11.47 | 11.95 | 135,313 | +0.49(+4.28%) |
Aug 14, 2012 | 12.00 | 12.00 | 11.40 | 11.46 | 76,551 | -0.40(-3.37%) |
Aug 13, 2012 | 11.92 | 11.99 | 11.59 | 11.86 | 60,154 | -0.12(-1.00%) |
Aug 10, 2012 | 11.92 | 12.00 | 11.82 | 11.98 | 51,276 | +0.02(+0.17%) |
Aug 09, 2012 | 11.77 | 12.00 | 11.64 | 11.96 | 82,214 | +0.14(+1.18%) |
Aug 08, 2012 | 12.24 | 12.26 | 11.74 | 11.82 | 60,866 | -0.44(-3.59%) |
Aug 07, 2012 | 12.72 | 12.89 | 12.23 | 12.26 | 109,876 | -0.37(-2.93%) |
Aug 06, 2012 | 12.60 | 12.98 | 12.60 | 12.63 | 65,492 | +0.03(+0.24%) |
Aug 03, 2012 | 12.79 | 12.90 | 12.56 | 12.60 | 135,371 | +0.10(+0.80%) |
Aug 02, 2012 | 12.35 | 12.85 | 12.23 | 12.50 | 101,716 | -0.06(-0.48%) |
Aug 01, 2012 | 13.36 | 13.44 | 12.55 | 12.56 | 193,669 | -0.72(-5.42%) |
Jul 31, 2012 | 13.18 | 13.50 | 13.01 | 13.28 | 203,915 | +0.08(+0.61%) |
Jul 30, 2012 | 12.91 | 13.32 | 12.84 | 13.20 | 112,975 | +0.29(+2.25%) |
Jul 27, 2012 | 12.00 | 12.98 | 12.00 | 12.91 | 102,327 | +0.94(+7.85%) |
Jul 26, 2012 | 11.75 | 12.01 | 11.75 | 11.97 | 126,314 | +0.47(+4.09%) |
Jul 25, 2012 | 11.24 | 11.72 | 11.24 | 11.50 | 74,632 | +0.37(+3.32%) |
Jul 24, 2012 | 11.00 | 11.34 | 10.90 | 11.13 | 126,205 | +0.15(+1.37%) |
Jul 23, 2012 | 11.09 | 11.17 | 10.98 | 10.98 | 71,059 | -0.38(-3.35%) |
Jul 20, 2012 | 11.51 | 11.61 | 11.30 | 11.36 | 94,738 | -0.31(-2.66%) |
Jul 19, 2012 | 11.65 | 11.79 | 11.53 | 11.67 | 64,189 | +0.14(+1.21%) |
Jul 18, 2012 | 11.11 | 11.71 | 11.11 | 11.53 | 80,555 | +0.40(+3.59%) |
Jul 17, 2012 | 11.20 | 11.37 | 11.01 | 11.13 | 187,804 | -0.02(-0.18%) |
Jul 16, 2012 | 11.29 | 11.32 | 11.01 | 11.15 | 84,877 | -0.21(-1.85%) |
Jul 13, 2012 | 11.49 | 11.76 | 11.28 | 11.36 | 123,547 | -0.22(-1.90%) |
Jul 12, 2012 | 11.98 | 11.98 | 11.49 | 11.58 | 123,444 | -0.55(-4.53%) |
Jul 11, 2012 | 12.12 | 12.29 | 12.05 | 12.13 | 99,717 | -0.03(-0.25%) |
Jul 10, 2012 | 12.40 | 12.74 | 11.92 | 12.16 | 85,484 | -0.09(-0.73%) |
Jul 09, 2012 | 12.57 | 12.63 | 12.25 | 12.25 | 101,186 | -0.31(-2.47%) |
Jul 06, 2012 | 12.69 | 12.74 | 12.34 | 12.56 | 111,854 | -0.30(-2.33%) |
Jul 05, 2012 | 12.37 | 12.90 | 12.37 | 12.86 | 40,595 | +0.45(+3.63%) |
Jul 03, 2012 | 12.21 | 12.41 | 12.21 | 12.41 | 93,767 | +0.19(+1.55%) |
Jul 02, 2012 | 12.57 | 12.85 | 12.10 | 12.22 | 144,725 | -0.33(-2.63%) |
Jun 29, 2012 | 11.85 | 12.58 | 11.83 | 12.55 | 146,033 | +1.03(+8.94%) |
Jun 28, 2012 | 11.34 | 11.61 | 11.25 | 11.52 | 165,961 | +0.03(+0.26%) |
Jun 27, 2012 | 11.61 | 11.63 | 11.36 | 11.49 | 194,402 | -0.06(-0.52%) |
Jun 26, 2012 | 11.83 | 11.91 | 11.50 | 11.55 | 123,301 | -0.19(-1.62%) |
Jun 25, 2012 | 11.83 | 11.96 | 11.53 | 11.74 | 118,834 | -0.43(-3.53%) |
Jun 22, 2012 | 11.85 | 12.30 | 11.85 | 12.17 | 881,000 | +0.46(+3.93%) |
Jun 21, 2012 | 12.17 | 12.17 | 11.68 | 11.71 | 150,684 | -0.46(-3.78%) |
Jun 20, 2012 | 12.39 | 12.39 | 11.94 | 12.17 | 145,102 | -0.23(-1.85%) |
Jun 19, 2012 | 12.27 | 12.42 | 12.05 | 12.40 | 198,864 | +0.18(+1.47%) |
Jun 18, 2012 | 12.28 | 12.36 | 12.13 | 12.22 | 150,545 | -0.20(-1.61%) |
Jun 15, 2012 | 11.76 | 12.52 | 11.76 | 12.42 | 212,434 | +0.69(+5.88%) |
Jun 14, 2012 | 11.61 | 11.89 | 11.38 | 11.73 | 130,508 | +0.17(+1.47%) |
Jun 13, 2012 | 11.82 | 11.82 | 11.44 | 11.56 | 171,097 | -0.43(-3.59%) |
Jun 12, 2012 | 12.20 | 12.41 | 11.87 | 11.99 | 148,572 | -0.57(-4.54%) |
Jun 11, 2012 | 13.02 | 13.21 | 12.53 | 12.56 | 235,115 | -0.24(-1.88%) |
Jun 08, 2012 | 12.57 | 12.83 | 12.34 | 12.80 | 78,302 | +0.19(+1.51%) |
Jun 07, 2012 | 12.59 | 12.74 | 12.20 | 12.61 | 159,110 | +0.29(+2.35%) |
Jun 06, 2012 | 11.83 | 12.46 | 11.72 | 12.32 | 137,880 | +0.61(+5.21%) |
Jun 05, 2012 | 10.93 | 11.75 | 10.93 | 11.71 | 97,861 | +0.68(+6.17%) |
Jun 04, 2012 | 11.16 | 11.35 | 10.95 | 11.03 | 175,407 | -0.06(-0.54%) |
Jun 01, 2012 | 11.19 | 11.38 | 10.94 | 11.09 | 139,049 | -0.57(-4.89%) |
May 31, 2012 | 11.14 | 11.86 | 11.14 | 11.66 | 270,448 | +0.58(+5.23%) |
May 30, 2012 | 11.36 | 11.47 | 11.07 | 11.08 | 133,837 | -0.47(-4.07%) |
May 29, 2012 | 11.59 | 11.68 | 11.39 | 11.55 | 120,397 | +0.11(+0.96%) |
May 25, 2012 | 11.39 | 11.54 | 11.31 | 11.44 | 99,947 | +0.05(+0.44%) |
May 24, 2012 | 11.45 | 11.54 | 11.25 | 11.39 | 95,959 | -0.07(-0.61%) |
May 23, 2012 | 11.59 | 11.59 | 11.25 | 11.46 | 84,192 | -0.30(-2.55%) |
May 22, 2012 | 11.66 | 11.93 | 11.32 | 11.76 | 138,950 | +0.16(+1.38%) |
May 21, 2012 | 10.53 | 11.66 | 10.53 | 11.60 | 181,258 | +1.10(+10.48%) |
May 18, 2012 | 10.74 | 10.74 | 10.19 | 10.50 | 301,403 | -0.25(-2.33%) |
May 17, 2012 | 11.66 | 11.66 | 10.71 | 10.75 | 222,758 | -0.94(-8.04%) |
May 16, 2012 | 13.08 | 13.25 | 11.65 | 11.69 | 191,421 | -1.40(-10.70%) |
May 15, 2012 | 12.50 | 13.35 | 12.50 | 13.09 | 200,731 | +0.58(+4.64%) |
May 14, 2012 | 12.79 | 12.84 | 12.31 | 12.51 | 142,321 | -0.43(-3.32%) |
May 11, 2012 | 12.70 | 13.09 | 12.43 | 12.94 | 250,828 | +0.11(+0.86%) |
May 10, 2012 | 13.90 | 13.90 | 12.70 | 12.83 | 305,817 | -0.91(-6.62%) |
May 09, 2012 | 13.53 | 13.86 | 13.38 | 13.74 | 242,358 | -0.04(-0.29%) |
May 08, 2012 | 14.24 | 14.24 | 13.50 | 13.78 | 426,467 | -1.22(-8.13%) |
May 07, 2012 | 15.00 | 15.28 | 14.90 | 15.00 | 112,738 | -0.01(-0.07%) |
May 04, 2012 | 15.33 | 15.41 | 14.95 | 15.01 | 86,363 | -0.45(-2.91%) |
May 03, 2012 | 15.82 | 16.01 | 15.43 | 15.46 | 151,482 | -0.44(-2.77%) |
May 02, 2012 | 16.02 | 16.06 | 15.66 | 15.90 | 72,821 | -0.22(-1.36%) |
May 01, 2012 | 16.76 | 17.08 | 16.11 | 16.12 | 123,629 | -0.70(-4.16%) |
Apr 30, 2012 | 16.74 | 16.91 | 16.55 | 16.82 | 105,805 | +0.03(+0.18%) |
Apr 27, 2012 | 16.78 | 16.85 | 16.59 | 16.79 | 113,091 | -0.01(-0.06%) |
Apr 26, 2012 | 16.00 | 16.81 | 15.91 | 16.80 | 151,700 | +0.65(+4.02%) |
Apr 25, 2012 | 16.03 | 16.40 | 15.91 | 16.15 | 246,805 | +0.42(+2.67%) |
Apr 24, 2012 | 15.30 | 16.10 | 15.25 | 15.73 | 152,464 | +0.44(+2.88%) |
Apr 23, 2012 | 15.80 | 15.80 | 15.28 | 15.29 | 105,032 | -0.83(-5.15%) |
Apr 20, 2012 | 16.15 | 16.43 | 16.04 | 16.12 | 81,756 | +0.13(+0.81%) |
Apr 19, 2012 | 16.38 | 16.60 | 15.95 | 15.99 | 105,929 | -0.33(-2.02%) |
Apr 18, 2012 | 16.58 | 16.65 | 16.08 | 16.32 | 95,560 | -0.41(-2.45%) |
Apr 17, 2012 | 16.19 | 16.81 | 16.19 | 16.73 | 251,925 | +0.75(+4.69%) |
Apr 16, 2012 | 16.64 | 16.69 | 15.90 | 15.98 | 140,933 | -0.49(-2.98%) |
Apr 13, 2012 | 16.70 | 16.79 | 16.44 | 16.47 | 82,988 | -0.30(-1.79%) |
Apr 12, 2012 | 16.65 | 16.97 | 16.59 | 16.77 | 132,038 | +0.13(+0.78%) |
Apr 11, 2012 | 16.47 | 16.99 | 16.47 | 16.64 | 263,554 | +0.35(+2.15%) |
Apr 10, 2012 | 16.76 | 16.78 | 16.21 | 16.29 | 116,604 | -0.49(-2.92%) |
Apr 09, 2012 | 16.33 | 17.08 | 16.23 | 16.78 | 329,279 | +0.00(+0.00%) |
Apr 05, 2012 | 17.28 | 17.40 | 16.69 | 16.78 | 149,646 | -0.52(-3.01%) |
Apr 04, 2012 | 17.51 | 17.72 | 17.22 | 17.30 | 88,720 | -0.48(-2.70%) |
Apr 03, 2012 | 18.04 | 18.15 | 17.65 | 17.78 | 57,024 | -0.29(-1.60%) |
Apr 02, 2012 | 17.97 | 18.46 | 17.90 | 18.07 | 84,969 | +0.36(+2.03%) |
Mar 30, 2012 | 18.11 | 18.11 | 17.68 | 17.71 | 60,507 | -0.20(-1.12%) |
Mar 29, 2012 | 17.59 | 18.08 | 17.59 | 17.91 | 126,173 | +0.11(+0.62%) |
Mar 28, 2012 | 18.58 | 18.58 | 17.75 | 17.80 | 70,637 | -0.72(-3.89%) |
Mar 27, 2012 | 19.20 | 19.54 | 18.51 | 18.52 | 242,781 | -0.90(-4.63%) |
Mar 26, 2012 | 18.71 | 19.53 | 18.61 | 19.42 | 101,497 | +1.02(+5.54%) |
Mar 23, 2012 | 17.81 | 18.44 | 17.79 | 18.40 | 65,559 | +0.56(+3.14%) |
Mar 22, 2012 | 17.85 | 17.98 | 17.64 | 17.84 | 82,550 | -0.25(-1.38%) |
Mar 21, 2012 | 18.12 | 18.28 | 17.92 | 18.09 | 109,412 | -0.02(-0.11%) |
Mar 20, 2012 | 18.53 | 18.68 | 18.00 | 18.11 | 96,504 | -0.57(-3.05%) |
Mar 19, 2012 | 18.68 | 18.98 | 18.43 | 18.68 | 72,280 | +0.04(+0.21%) |
Mar 16, 2012 | 19.29 | 19.34 | 18.47 | 18.64 | 135,051 | -0.60(-3.12%) |
Mar 15, 2012 | 18.55 | 19.39 | 18.55 | 19.24 | 264,013 | +0.71(+3.83%) |
Mar 14, 2012 | 18.78 | 18.80 | 18.31 | 18.53 | 113,221 | -0.29(-1.54%) |
Mar 13, 2012 | 18.03 | 18.85 | 17.96 | 18.82 | 187,101 | +0.94(+5.26%) |
Mar 12, 2012 | 17.32 | 17.90 | 17.18 | 17.88 | 180,445 | +0.61(+3.53%) |
Mar 09, 2012 | 16.51 | 17.42 | 16.47 | 17.27 | 139,886 | +0.78(+4.73%) |
Mar 08, 2012 | 16.25 | 16.69 | 16.23 | 16.49 | 102,522 | +0.38(+2.36%) |
Mar 07, 2012 | 15.95 | 16.30 | 15.86 | 16.11 | 468,638 | +0.22(+1.38%) |
Mar 06, 2012 | 16.96 | 17.02 | 15.53 | 15.89 | 338,476 | -1.32(-7.67%) |
Mar 05, 2012 | 17.91 | 18.20 | 16.96 | 17.21 | 152,659 | -0.66(-3.69%) |
Mar 02, 2012 | 18.66 | 18.97 | 17.84 | 17.87 | 116,215 | -0.73(-3.92%) |
Mar 01, 2012 | 17.80 | 19.20 | 17.40 | 18.60 | 439,112 | +0.73(+4.09%) |
Feb 29, 2012 | 18.24 | 18.28 | 17.50 | 17.87 | 169,554 | -0.34(-1.87%) |
Feb 28, 2012 | 18.52 | 19.04 | 18.00 | 18.21 | 262,473 | -0.31(-1.67%) |
Feb 27, 2012 | 18.28 | 18.59 | 17.88 | 18.52 | 162,651 | +0.15(+0.82%) |
Feb 24, 2012 | 18.54 | 18.58 | 18.03 | 18.37 | 123,811 | -0.23(-1.24%) |
Feb 23, 2012 | 18.10 | 18.60 | 17.93 | 18.60 | 235,905 | +0.48(+2.65%) |
Feb 22, 2012 | 18.14 | 18.18 | 17.71 | 18.12 | 78,269 | -0.04(-0.22%) |
Feb 21, 2012 | 18.08 | 18.19 | 17.96 | 18.16 | 105,868 | +0.05(+0.28%) |
Feb 17, 2012 | 18.09 | 18.53 | 17.87 | 18.11 | 137,043 | +0.06(+0.33%) |
Feb 16, 2012 | 18.79 | 18.79 | 16.44 | 18.05 | 538,356 | -0.76(-4.04%) |
Feb 15, 2012 | 19.24 | 19.26 | 18.70 | 18.81 | 244,812 | -0.39(-2.03%) |
Feb 14, 2012 | 18.87 | 19.33 | 18.87 | 19.20 | 204,843 | +0.20(+1.05%) |
Feb 13, 2012 | 19.00 | 19.13 | 18.77 | 19.00 | 228,227 | +0.20(+1.06%) |
Feb 10, 2012 | 19.14 | 19.21 | 18.47 | 18.80 | 212,093 | -0.56(-2.89%) |
Feb 09, 2012 | 20.50 | 20.50 | 19.34 | 19.36 | 142,930 | -1.13(-5.51%) |
Feb 08, 2012 | 19.11 | 20.71 | 17.28 | 20.49 | 469,124 | +1.42(+7.45%) |
Feb 07, 2012 | 18.76 | 21.04 | 18.62 | 19.07 | 841,962 | +1.25(+7.01%) |
Feb 06, 2012 | 18.10 | 18.10 | 17.75 | 17.82 | 97,688 | -0.34(-1.87%) |
Feb 03, 2012 | 17.91 | 18.45 | 17.84 | 18.16 | 104,617 | +0.57(+3.24%) |
Feb 02, 2012 | 17.32 | 17.72 | 17.29 | 17.59 | 126,748 | +0.38(+2.21%) |
Feb 01, 2012 | 16.61 | 17.31 | 16.61 | 17.21 | 114,828 | +0.74(+4.49%) |
Jan 31, 2012 | 16.49 | 16.74 | 16.25 | 16.47 | 151,673 | +0.12(+0.73%) |
Jan 30, 2012 | 16.83 | 16.97 | 16.25 | 16.35 | 95,475 | -0.56(-3.31%) |
Jan 27, 2012 | 17.07 | 17.38 | 16.81 | 16.91 | 82,621 | -0.33(-1.91%) |
Jan 26, 2012 | 17.52 | 17.87 | 17.03 | 17.24 | 116,909 | -0.17(-0.98%) |
Jan 25, 2012 | 17.07 | 17.45 | 17.03 | 17.41 | 165,766 | +0.30(+1.75%) |
Jan 24, 2012 | 16.60 | 17.29 | 16.60 | 17.11 | 135,954 | +0.46(+2.76%) |
Jan 23, 2012 | 16.62 | 16.92 | 16.23 | 16.65 | 54,234 | -0.06(-0.36%) |
Jan 20, 2012 | 16.75 | 16.82 | 16.38 | 16.71 | 197,548 | -0.04(-0.24%) |
Jan 19, 2012 | 16.76 | 16.95 | 16.64 | 16.75 | 59,951 | +0.08(+0.48%) |
Jan 18, 2012 | 16.29 | 16.79 | 16.29 | 16.67 | 53,390 | +0.35(+2.14%) |
Jan 17, 2012 | 16.28 | 16.62 | 16.25 | 16.32 | 76,126 | +0.14(+0.87%) |
Jan 13, 2012 | 15.85 | 16.23 | 15.85 | 16.18 | 74,819 | +0.10(+0.62%) |
Jan 12, 2012 | 15.81 | 16.13 | 15.56 | 16.08 | 140,659 | +0.33(+2.10%) |
Jan 11, 2012 | 15.54 | 15.82 | 15.44 | 15.75 | 109,891 | +0.11(+0.70%) |
Jan 10, 2012 | 15.49 | 15.89 | 15.49 | 15.64 | 111,263 | +0.36(+2.36%) |
Jan 09, 2012 | 14.87 | 15.34 | 14.67 | 15.28 | 83,945 | +0.47(+3.17%) |
Jan 06, 2012 | 14.83 | 15.00 | 14.71 | 14.81 | 120,641 | -0.04(-0.27%) |
Jan 05, 2012 | 14.63 | 15.27 | 14.61 | 14.85 | 165,515 | +0.64(+4.50%) |