Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.97 | 15.50 | 14.81 | 15.37 | 103,584 | +0.47(+3.13%) |
Dec 28, 2012 | 14.87 | 15.18 | 14.84 | 14.90 | 39,673 | -0.07(-0.49%) |
Dec 27, 2012 | 14.79 | 15.05 | 14.67 | 14.97 | 78,165 | -0.01(-0.09%) |
Dec 26, 2012 | 15.28 | 15.32 | 14.91 | 14.99 | 44,805 | -0.19(-1.27%) |
Dec 24, 2012 | 15.13 | 15.32 | 15.01 | 15.18 | 15,805 | +0.02(+0.13%) |
Dec 21, 2012 | 14.98 | 15.18 | 14.63 | 15.16 | 256,420 | +0.03(+0.18%) |
Dec 20, 2012 | 14.94 | 15.33 | 14.80 | 15.13 | 99,679 | +0.13(+0.85%) |
Dec 19, 2012 | 14.73 | 15.15 | 14.65 | 15.01 | 118,858 | +0.14(+0.94%) |
Dec 18, 2012 | 14.67 | 14.89 | 14.48 | 14.87 | 189,192 | +0.19(+1.27%) |
Dec 17, 2012 | 14.80 | 15.07 | 14.60 | 14.68 | 271,288 | +0.01(+0.05%) |
Dec 14, 2012 | 14.37 | 14.88 | 14.35 | 14.67 | 286,689 | +0.18(+1.24%) |
Dec 13, 2012 | 14.53 | 14.89 | 14.42 | 14.49 | 169,744 | +0.00(+0.00%) |
Dec 12, 2012 | 14.89 | 15.00 | 14.31 | 14.49 | 204,883 | -0.39(-2.60%) |
Dec 11, 2012 | 14.92 | 15.05 | 14.61 | 14.88 | 147,976 | +0.13(+0.90%) |
Dec 10, 2012 | 14.28 | 14.87 | 14.00 | 14.75 | 342,582 | +0.55(+3.85%) |
Dec 07, 2012 | 14.21 | 14.30 | 13.85 | 14.20 | 129,085 | +0.13(+0.95%) |
Dec 06, 2012 | 13.96 | 14.23 | 13.90 | 14.07 | 148,917 | +0.06(+0.43%) |
Dec 05, 2012 | 14.04 | 14.09 | 13.88 | 14.01 | 107,686 | +0.09(+0.67%) |
Dec 04, 2012 | 14.09 | 14.09 | 13.81 | 13.91 | 44,499 | -0.53(-3.65%) |
Nov 30, 2012 | 14.24 | 14.51 | 14.21 | 14.44 | 233,434 | +0.28(+1.98%) |
Nov 29, 2012 | 14.11 | 14.26 | 14.06 | 14.16 | 53,875 | +0.23(+1.63%) |
Nov 28, 2012 | 13.90 | 14.08 | 13.65 | 13.93 | 62,457 | -0.01(-0.10%) |
Nov 27, 2012 | 13.81 | 14.11 | 13.77 | 13.95 | 65,545 | +0.15(+1.11%) |
Nov 26, 2012 | 13.81 | 13.98 | 13.57 | 13.79 | 82,854 | -0.11(-0.77%) |
Nov 23, 2012 | 13.76 | 13.96 | 13.71 | 13.90 | 22,824 | +0.23(+1.66%) |
Nov 21, 2012 | 13.53 | 13.78 | 13.53 | 13.67 | 24,655 | +0.11(+0.84%) |
Nov 20, 2012 | 13.55 | 13.75 | 13.37 | 13.56 | 48,340 | +0.00(+0.00%) |
Nov 19, 2012 | 13.34 | 13.56 | 13.33 | 13.56 | 47,194 | +0.18(+1.35%) |
Nov 16, 2012 | 13.28 | 13.49 | 13.07 | 13.38 | 131,467 | +0.05(+0.35%) |
Nov 15, 2012 | 13.51 | 13.60 | 13.27 | 13.33 | 143,065 | -0.21(-1.53%) |
Nov 14, 2012 | 13.87 | 13.87 | 13.39 | 13.54 | 131,082 | -0.25(-1.79%) |
Nov 13, 2012 | 13.71 | 14.11 | 13.71 | 13.79 | 72,877 | -0.07(-0.53%) |
Nov 12, 2012 | 13.63 | 13.99 | 13.63 | 13.86 | 37,018 | +0.25(+1.86%) |
Nov 09, 2012 | 13.81 | 14.17 | 13.57 | 13.61 | 80,496 | -0.31(-2.20%) |
Nov 08, 2012 | 14.01 | 14.12 | 13.89 | 13.91 | 116,071 | -0.12(-0.85%) |
Nov 07, 2012 | 14.14 | 14.28 | 13.83 | 14.03 | 148,621 | -0.37(-2.55%) |
Nov 06, 2012 | 14.39 | 14.49 | 14.34 | 14.40 | 229,273 | +0.01(+0.05%) |
Nov 05, 2012 | 14.41 | 14.60 | 14.23 | 14.39 | 107,815 | -0.06(-0.40%) |
Nov 02, 2012 | 14.69 | 14.81 | 14.34 | 14.45 | 99,457 | -0.17(-1.16%) |
Nov 01, 2012 | 14.97 | 15.08 | 13.71 | 14.62 | 328,153 | -0.45(-2.95%) |
Oct 31, 2012 | 14.64 | 15.21 | 14.48 | 15.07 | 211,750 | +0.28(+1.89%) |
Oct 26, 2012 | 14.45 | 14.79 | 14.79 | 14.79 | 280,350 | +0.36(+2.50%) |
Oct 25, 2012 | 14.42 | 14.52 | 14.29 | 14.43 | 75,799 | +0.11(+0.79%) |
Oct 24, 2012 | 14.27 | 14.33 | 14.10 | 14.31 | 89,107 | +0.16(+1.13%) |
Oct 23, 2012 | 13.82 | 14.19 | 13.71 | 14.15 | 57,886 | +0.06(+0.43%) |
Oct 19, 2012 | 14.45 | 14.45 | 13.89 | 14.09 | 109,146 | -0.51(-3.47%) |
Oct 18, 2012 | 14.23 | 14.65 | 14.23 | 14.60 | 104,205 | +0.31(+2.15%) |
Oct 17, 2012 | 14.39 | 14.39 | 14.07 | 14.29 | 133,179 | -0.08(-0.56%) |
Oct 16, 2012 | 14.31 | 14.47 | 14.06 | 14.37 | 53,151 | +0.21(+1.46%) |
Oct 15, 2012 | 14.19 | 14.31 | 14.07 | 14.17 | 162,792 | +0.03(+0.19%) |
Oct 12, 2012 | 13.99 | 14.28 | 13.99 | 14.14 | 53,247 | +0.20(+1.43%) |
Oct 11, 2012 | 13.86 | 14.07 | 13.80 | 13.94 | 78,100 | +0.15(+1.11%) |
Oct 10, 2012 | 13.67 | 13.80 | 13.40 | 13.79 | 179,620 | +0.12(+0.90%) |
Oct 09, 2012 | 13.87 | 13.97 | 13.55 | 13.66 | 90,411 | -0.18(-1.32%) |
Oct 08, 2012 | 13.85 | 13.98 | 13.55 | 13.85 | 112,029 | -0.14(-1.00%) |
Oct 05, 2012 | 13.96 | 14.29 | 13.84 | 13.99 | 159,714 | -0.05(-0.33%) |
Oct 04, 2012 | 13.73 | 14.05 | 13.71 | 14.03 | 183,618 | +0.35(+2.58%) |
Oct 03, 2012 | 13.54 | 13.71 | 13.48 | 13.68 | 110,997 | +0.13(+0.98%) |
Oct 02, 2012 | 13.89 | 13.94 | 13.43 | 13.55 | 212,698 | -0.23(-1.69%) |
Oct 01, 2012 | 13.49 | 13.81 | 13.35 | 13.78 | 224,650 | +0.35(+2.63%) |
Sep 28, 2012 | 13.55 | 13.55 | 13.31 | 13.43 | 118,798 | -0.21(-1.52%) |
Sep 27, 2012 | 13.59 | 13.67 | 13.31 | 13.63 | 129,069 | +0.17(+1.24%) |
Sep 26, 2012 | 13.53 | 13.55 | 13.33 | 13.47 | 107,884 | -0.07(-0.54%) |
Sep 25, 2012 | 13.73 | 13.96 | 13.52 | 13.54 | 204,259 | -0.35(-2.54%) |
Sep 24, 2012 | 13.41 | 13.91 | 13.33 | 13.89 | 167,247 | +0.39(+2.86%) |
Sep 21, 2012 | 13.41 | 13.78 | 13.40 | 13.51 | 276,705 | +0.11(+0.80%) |
Sep 20, 2012 | 13.67 | 13.73 | 13.02 | 13.40 | 401,997 | -0.38(-2.76%) |
Sep 19, 2012 | 14.01 | 14.09 | 13.67 | 13.78 | 219,589 | -0.18(-1.29%) |
Sep 18, 2012 | 13.95 | 14.08 | 13.77 | 13.96 | 249,844 | -0.06(-0.43%) |
Sep 17, 2012 | 13.82 | 14.13 | 13.71 | 14.02 | 210,370 | +0.11(+0.81%) |
Sep 14, 2012 | 14.43 | 14.93 | 13.87 | 13.91 | 419,919 | -0.82(-5.57%) |
Sep 13, 2012 | 14.39 | 14.87 | 14.11 | 14.73 | 133,386 | +0.30(+2.08%) |
Sep 12, 2012 | 14.69 | 14.81 | 14.20 | 14.43 | 107,983 | -0.21(-1.41%) |
Sep 11, 2012 | 14.41 | 14.77 | 14.41 | 14.63 | 145,627 | +0.18(+1.25%) |
Sep 10, 2012 | 14.33 | 14.59 | 14.23 | 14.45 | 93,831 | +0.15(+1.07%) |
Sep 07, 2012 | 14.39 | 14.53 | 14.19 | 14.30 | 131,451 | -0.06(-0.42%) |
Sep 06, 2012 | 14.55 | 15.05 | 14.27 | 14.36 | 206,470 | -0.03(-0.19%) |
Sep 05, 2012 | 14.59 | 14.69 | 14.35 | 14.39 | 145,623 | -0.14(-0.96%) |
Sep 04, 2012 | 14.35 | 14.71 | 13.92 | 14.53 | 227,239 | +0.06(+0.41%) |
Aug 31, 2012 | 14.55 | 14.55 | 14.19 | 14.47 | 155,560 | +0.10(+0.70%) |
Aug 30, 2012 | 14.75 | 14.80 | 14.35 | 14.37 | 95,655 | -0.45(-3.01%) |
Aug 29, 2012 | 14.92 | 15.07 | 14.77 | 14.81 | 162,756 | -0.17(-1.16%) |
Aug 27, 2012 | 15.13 | 15.50 | 14.90 | 14.99 | 122,511 | -0.06(-0.40%) |
Aug 24, 2012 | 15.10 | 15.20 | 14.87 | 15.05 | 121,359 | -0.13(-0.88%) |
Aug 23, 2012 | 15.45 | 15.61 | 14.90 | 15.18 | 226,801 | -0.27(-1.73%) |
Aug 22, 2012 | 15.75 | 15.99 | 15.45 | 15.45 | 238,837 | -0.13(-0.86%) |
Aug 21, 2012 | 15.77 | 16.05 | 14.86 | 15.58 | 513,643 | -0.15(-0.93%) |
Aug 20, 2012 | 15.88 | 15.88 | 15.41 | 15.73 | 95,358 | -0.16(-1.01%) |
Aug 17, 2012 | 15.73 | 15.89 | 15.48 | 15.89 | 87,558 | +0.19(+1.19%) |
Aug 16, 2012 | 15.43 | 15.83 | 15.20 | 15.70 | 83,224 | +0.23(+1.51%) |
Aug 15, 2012 | 15.42 | 15.50 | 15.23 | 15.47 | 56,410 | +0.02(+0.13%) |
Aug 14, 2012 | 15.18 | 15.50 | 15.06 | 15.45 | 116,103 | +0.43(+2.84%) |
Aug 13, 2012 | 14.83 | 15.03 | 14.47 | 15.02 | 81,252 | +0.13(+0.90%) |
Aug 10, 2012 | 15.32 | 15.33 | 14.81 | 14.89 | 63,181 | -0.42(-2.74%) |
Aug 09, 2012 | 15.26 | 15.49 | 15.19 | 15.31 | 133,111 | -0.01(-0.09%) |
Aug 08, 2012 | 15.62 | 15.62 | 15.16 | 15.32 | 145,587 | -0.40(-2.54%) |
Aug 07, 2012 | 15.95 | 16.15 | 15.69 | 15.72 | 188,865 | -0.04(-0.25%) |
Aug 06, 2012 | 15.47 | 16.23 | 15.47 | 15.76 | 293,848 | +0.39(+2.52%) |
Aug 03, 2012 | 15.03 | 15.44 | 14.70 | 15.37 | 161,754 | +0.54(+3.64%) |
Aug 02, 2012 | 14.27 | 14.87 | 14.09 | 14.83 | 234,225 | +0.43(+3.01%) |
Aug 01, 2012 | 15.17 | 15.49 | 14.36 | 14.40 | 242,166 | -0.67(-4.42%) |
Jul 31, 2012 | 15.07 | 15.47 | 14.77 | 15.07 | 328,171 | -0.13(-0.88%) |
Jul 30, 2012 | 15.09 | 15.86 | 14.95 | 15.20 | 374,478 | +0.19(+1.29%) |
Jul 27, 2012 | 14.60 | 15.45 | 14.24 | 15.01 | 549,217 | +2.47(+19.73%) |
Jul 26, 2012 | 12.44 | 12.62 | 12.33 | 12.53 | 132,895 | +0.30(+2.45%) |
Jul 25, 2012 | 12.24 | 12.33 | 12.10 | 12.23 | 94,446 | +0.05(+0.44%) |
Jul 24, 2012 | 12.42 | 12.42 | 12.03 | 12.18 | 141,162 | -0.21(-1.67%) |
Jul 23, 2012 | 12.57 | 12.57 | 12.33 | 12.39 | 106,179 | -0.49(-3.83%) |
Jul 20, 2012 | 13.23 | 13.25 | 12.85 | 12.88 | 91,716 | -0.42(-3.16%) |
Jul 19, 2012 | 13.41 | 13.41 | 13.15 | 13.30 | 91,599 | -0.11(-0.80%) |
Jul 18, 2012 | 13.05 | 13.41 | 13.05 | 13.41 | 139,882 | +0.35(+2.71%) |
Jul 17, 2012 | 13.33 | 13.43 | 12.98 | 13.05 | 166,927 | -0.23(-1.76%) |
Jul 16, 2012 | 13.35 | 13.35 | 13.05 | 13.29 | 144,171 | -0.06(-0.45%) |
Jul 13, 2012 | 13.27 | 13.38 | 13.21 | 13.35 | 238,242 | +0.12(+0.91%) |
Jul 12, 2012 | 13.67 | 13.67 | 13.05 | 13.23 | 216,855 | -0.57(-4.11%) |
Jul 11, 2012 | 13.84 | 14.00 | 13.63 | 13.79 | 215,610 | +0.03(+0.24%) |
Jul 10, 2012 | 14.23 | 14.23 | 13.69 | 13.76 | 227,073 | -0.41(-2.87%) |
Jul 09, 2012 | 14.16 | 14.19 | 14.03 | 14.17 | 109,840 | -0.05(-0.37%) |
Jul 06, 2012 | 14.19 | 14.29 | 14.16 | 14.22 | 226,920 | -0.11(-0.79%) |
Jul 05, 2012 | 14.25 | 14.34 | 14.23 | 14.33 | 305,647 | +0.03(+0.23%) |
Jul 03, 2012 | 14.30 | 14.33 | 14.18 | 14.30 | 103,455 | +0.00(+0.00%) |
Jul 02, 2012 | 14.61 | 14.67 | 13.99 | 14.30 | 311,133 | -0.29(-2.01%) |
Jun 29, 2012 | 14.20 | 14.81 | 13.95 | 14.59 | 252,013 | +0.73(+5.29%) |
Jun 28, 2012 | 13.92 | 14.06 | 13.41 | 13.86 | 146,377 | -0.23(-1.66%) |
Jun 27, 2012 | 14.12 | 14.40 | 14.00 | 14.09 | 86,074 | -0.02(-0.14%) |
Jun 26, 2012 | 14.21 | 14.30 | 13.91 | 14.11 | 75,835 | -0.03(-0.24%) |
Jun 25, 2012 | 14.25 | 14.40 | 14.07 | 14.15 | 127,668 | -0.32(-2.21%) |
Jun 22, 2012 | 14.41 | 14.67 | 14.37 | 14.47 | 321,679 | +0.11(+0.74%) |
Jun 21, 2012 | 14.89 | 15.10 | 14.06 | 14.36 | 148,927 | -0.56(-3.75%) |
Jun 20, 2012 | 15.21 | 15.35 | 14.73 | 14.92 | 119,866 | -0.26(-1.71%) |
Jun 19, 2012 | 14.49 | 15.45 | 14.49 | 15.18 | 332,916 | +0.78(+5.42%) |
Jun 18, 2012 | 14.25 | 14.55 | 14.08 | 14.40 | 149,094 | -0.07(-0.51%) |
Jun 15, 2012 | 14.67 | 14.67 | 14.19 | 14.47 | 219,313 | -0.09(-0.60%) |
Jun 14, 2012 | 14.14 | 14.89 | 14.14 | 14.56 | 212,262 | +0.45(+3.17%) |
Jun 13, 2012 | 14.25 | 14.45 | 13.97 | 14.11 | 141,199 | -0.14(-0.98%) |
Jun 12, 2012 | 14.30 | 14.66 | 13.95 | 14.25 | 152,809 | -0.05(-0.33%) |
Jun 11, 2012 | 14.18 | 14.34 | 13.91 | 14.30 | 219,450 | +0.34(+2.44%) |
Jun 08, 2012 | 13.60 | 14.10 | 13.60 | 13.96 | 212,338 | +0.35(+2.60%) |
Jun 07, 2012 | 14.29 | 14.29 | 13.43 | 13.61 | 228,033 | -0.41(-2.90%) |
Jun 06, 2012 | 13.26 | 14.07 | 13.26 | 14.01 | 202,738 | +0.87(+6.65%) |
Jun 05, 2012 | 12.88 | 13.24 | 12.88 | 13.14 | 163,050 | +0.13(+1.02%) |
Jun 04, 2012 | 13.58 | 13.75 | 12.77 | 13.01 | 304,524 | -0.54(-3.99%) |
Jun 01, 2012 | 14.05 | 14.05 | 13.31 | 13.55 | 176,380 | -0.87(-6.06%) |
May 31, 2012 | 14.02 | 14.45 | 13.78 | 14.42 | 266,980 | +0.37(+2.66%) |
May 30, 2012 | 14.30 | 14.30 | 13.80 | 14.05 | 122,115 | -0.39(-2.72%) |
May 29, 2012 | 14.61 | 14.70 | 14.25 | 14.44 | 165,144 | -0.01(-0.05%) |
May 25, 2012 | 14.57 | 14.61 | 14.09 | 14.45 | 140,482 | -0.17(-1.14%) |
May 24, 2012 | 14.09 | 14.63 | 13.86 | 14.61 | 391,641 | +0.70(+5.03%) |
May 23, 2012 | 13.03 | 13.97 | 12.72 | 13.91 | 329,178 | +0.76(+5.78%) |
May 22, 2012 | 12.96 | 13.43 | 12.89 | 13.15 | 242,938 | +0.25(+1.91%) |
May 21, 2012 | 12.51 | 13.01 | 12.43 | 12.91 | 353,475 | +0.40(+3.20%) |
May 18, 2012 | 12.89 | 13.03 | 12.42 | 12.51 | 261,169 | -0.37(-2.90%) |
May 17, 2012 | 13.40 | 13.60 | 12.86 | 12.88 | 189,163 | -0.45(-3.40%) |
May 16, 2012 | 14.01 | 14.06 | 13.30 | 13.33 | 329,319 | -0.57(-4.12%) |
May 15, 2012 | 13.90 | 14.19 | 13.79 | 13.91 | 328,812 | +0.07(+0.48%) |
May 14, 2012 | 13.71 | 13.89 | 13.65 | 13.84 | 247,290 | +0.03(+0.24%) |
May 11, 2012 | 13.59 | 13.87 | 13.59 | 13.81 | 136,174 | +0.05(+0.39%) |
May 10, 2012 | 13.87 | 13.89 | 13.64 | 13.75 | 266,712 | -0.01(-0.10%) |
May 09, 2012 | 13.45 | 13.87 | 13.38 | 13.77 | 349,438 | +0.19(+1.37%) |
May 08, 2012 | 13.24 | 13.63 | 13.23 | 13.58 | 196,932 | +0.18(+1.34%) |
May 07, 2012 | 13.07 | 13.65 | 13.07 | 13.40 | 499,801 | +0.16(+1.21%) |
May 04, 2012 | 13.22 | 13.33 | 12.79 | 13.24 | 240,462 | -0.01(-0.05%) |
May 03, 2012 | 13.46 | 13.46 | 13.07 | 13.25 | 201,126 | -0.16(-1.19%) |
May 02, 2012 | 12.76 | 13.71 | 12.69 | 13.41 | 640,120 | +0.59(+4.58%) |
May 01, 2012 | 12.56 | 12.99 | 12.43 | 12.82 | 777,691 | +0.30(+2.40%) |
Apr 30, 2012 | 12.39 | 12.60 | 12.31 | 12.52 | 423,984 | +0.54(+4.51%) |
Apr 27, 2012 | 11.67 | 12.30 | 11.67 | 11.98 | 933,307 | +0.81(+7.28%) |
Apr 26, 2012 | 11.19 | 11.32 | 10.91 | 11.17 | 203,586 | -0.03(-0.24%) |
Apr 25, 2012 | 11.40 | 11.40 | 11.15 | 11.19 | 278,695 | +0.01(+0.06%) |
Apr 24, 2012 | 11.24 | 11.33 | 11.01 | 11.19 | 125,547 | +0.01(+0.06%) |
Apr 23, 2012 | 11.50 | 11.69 | 11.05 | 11.18 | 219,723 | -0.47(-4.01%) |
Apr 20, 2012 | 12.07 | 12.07 | 11.61 | 11.65 | 230,763 | -0.21(-1.74%) |
Apr 19, 2012 | 12.03 | 12.25 | 11.85 | 11.85 | 198,171 | -0.20(-1.66%) |
Apr 18, 2012 | 11.93 | 12.15 | 11.78 | 12.05 | 154,219 | +0.10(+0.84%) |
Apr 17, 2012 | 11.89 | 12.15 | 11.83 | 11.95 | 363,726 | +0.25(+2.11%) |
Apr 16, 2012 | 11.50 | 11.79 | 11.23 | 11.71 | 209,500 | +0.31(+2.75%) |
Apr 13, 2012 | 11.53 | 11.61 | 11.37 | 11.39 | 90,469 | -0.23(-1.95%) |
Apr 12, 2012 | 11.53 | 11.71 | 11.47 | 11.62 | 186,081 | +0.16(+1.40%) |
Apr 11, 2012 | 10.93 | 11.46 | 10.90 | 11.46 | 134,692 | +0.65(+5.98%) |
Apr 10, 2012 | 11.31 | 11.41 | 10.80 | 10.81 | 262,483 | -0.51(-4.53%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.20 | 11.33 | 276,337 | -0.14(-1.22%) |
Apr 05, 2012 | 11.31 | 11.55 | 11.31 | 11.47 | 99,642 | +0.07(+0.59%) |
Apr 04, 2012 | 11.46 | 11.52 | 11.35 | 11.40 | 120,121 | -0.25(-2.17%) |
Apr 03, 2012 | 11.53 | 11.80 | 11.53 | 11.65 | 218,518 | +0.15(+1.27%) |
Apr 02, 2012 | 11.34 | 11.62 | 11.28 | 11.51 | 215,191 | +0.17(+1.47%) |
Mar 30, 2012 | 11.50 | 11.51 | 11.21 | 11.34 | 133,510 | -0.03(-0.29%) |
Mar 29, 2012 | 11.37 | 11.47 | 11.23 | 11.37 | 125,125 | -0.12(-1.04%) |
Mar 28, 2012 | 11.42 | 11.56 | 11.42 | 11.49 | 153,657 | +0.10(+0.88%) |
Mar 27, 2012 | 11.51 | 11.57 | 11.37 | 11.39 | 231,472 | -0.05(-0.41%) |
Mar 26, 2012 | 11.54 | 11.61 | 11.36 | 11.44 | 245,940 | +0.12(+1.06%) |
Mar 23, 2012 | 11.41 | 11.51 | 11.28 | 11.32 | 247,456 | -0.07(-0.59%) |
Mar 22, 2012 | 11.34 | 11.51 | 11.33 | 11.39 | 178,555 | -0.11(-0.93%) |
Mar 21, 2012 | 11.42 | 11.61 | 11.31 | 11.49 | 222,022 | +0.03(+0.29%) |
Mar 20, 2012 | 11.77 | 11.78 | 11.40 | 11.46 | 392,541 | -0.35(-2.99%) |
Mar 19, 2012 | 11.33 | 12.00 | 11.29 | 11.81 | 543,930 | +0.60(+5.35%) |
Mar 16, 2012 | 11.30 | 11.32 | 11.13 | 11.21 | 175,104 | -0.03(-0.24%) |
Mar 15, 2012 | 11.16 | 11.33 | 11.09 | 11.24 | 198,475 | +0.11(+1.02%) |
Mar 14, 2012 | 11.10 | 11.17 | 10.98 | 11.13 | 102,964 | +0.04(+0.36%) |
Mar 13, 2012 | 11.13 | 11.13 | 10.94 | 11.09 | 101,074 | +0.10(+0.91%) |
Mar 12, 2012 | 10.98 | 11.07 | 10.87 | 10.99 | 52,558 | +0.09(+0.80%) |
Mar 09, 2012 | 10.83 | 11.05 | 10.79 | 10.90 | 156,316 | +0.09(+0.80%) |
Mar 08, 2012 | 10.67 | 10.89 | 10.62 | 10.81 | 82,542 | +0.28(+2.66%) |
Mar 07, 2012 | 10.49 | 10.63 | 10.39 | 10.53 | 49,804 | +0.13(+1.22%) |
Mar 06, 2012 | 10.59 | 10.72 | 10.27 | 10.41 | 54,403 | -0.36(-3.34%) |
Mar 05, 2012 | 10.80 | 10.81 | 10.47 | 10.77 | 102,748 | +0.17(+1.64%) |
Mar 02, 2012 | 10.99 | 11.05 | 10.59 | 10.59 | 120,732 | -0.37(-3.40%) |
Mar 01, 2012 | 10.98 | 11.23 | 10.89 | 10.97 | 162,142 | +0.09(+0.86%) |
Feb 29, 2012 | 11.11 | 11.17 | 10.73 | 10.87 | 140,578 | -0.17(-1.51%) |
Feb 28, 2012 | 10.84 | 11.19 | 10.79 | 11.04 | 196,155 | +0.21(+1.91%) |
Feb 27, 2012 | 10.94 | 10.97 | 10.83 | 10.83 | 65,356 | -0.20(-1.81%) |
Feb 24, 2012 | 11.17 | 11.25 | 11.03 | 11.03 | 49,758 | -0.13(-1.19%) |
Feb 23, 2012 | 10.84 | 11.21 | 10.69 | 11.17 | 89,955 | +0.37(+3.46%) |
Feb 22, 2012 | 10.85 | 10.93 | 10.68 | 10.79 | 91,809 | -0.13(-1.22%) |
Feb 21, 2012 | 11.19 | 11.27 | 10.83 | 10.93 | 78,736 | -0.26(-2.32%) |
Feb 17, 2012 | 11.28 | 11.28 | 11.17 | 11.19 | 79,929 | -0.01(-0.12%) |
Feb 16, 2012 | 11.02 | 11.31 | 10.97 | 11.20 | 147,127 | +0.22(+2.00%) |
Feb 15, 2012 | 11.25 | 11.25 | 10.93 | 10.98 | 67,654 | -0.21(-1.85%) |
Feb 14, 2012 | 11.16 | 11.24 | 10.97 | 11.19 | 45,235 | -0.04(-0.36%) |
Feb 13, 2012 | 11.24 | 11.33 | 11.11 | 11.23 | 128,151 | +0.16(+1.45%) |
Feb 10, 2012 | 11.03 | 11.16 | 10.91 | 11.07 | 65,833 | -0.09(-0.84%) |
Feb 09, 2012 | 11.27 | 11.27 | 11.11 | 11.16 | 35,061 | -0.04(-0.36%) |
Feb 08, 2012 | 11.15 | 11.33 | 11.07 | 11.20 | 106,546 | +0.05(+0.48%) |
Feb 07, 2012 | 11.11 | 11.17 | 10.64 | 11.15 | 125,667 | +0.03(+0.30%) |
Feb 06, 2012 | 11.13 | 11.31 | 10.96 | 11.11 | 118,200 | -0.06(-0.54%) |
Feb 03, 2012 | 11.17 | 11.17 | 11.00 | 11.17 | 107,934 | +0.17(+1.58%) |
Feb 02, 2012 | 10.76 | 11.23 | 10.75 | 11.00 | 74,142 | +0.24(+2.23%) |
Feb 01, 2012 | 10.13 | 10.87 | 10.05 | 10.76 | 168,687 | +0.73(+7.31%) |
Jan 31, 2012 | 9.967 | 10.07 | 9.567 | 10.03 | 116,281 | +0.09(+0.94%) |
Jan 30, 2012 | 9.727 | 9.967 | 9.653 | 9.933 | 69,684 | +0.09(+0.95%) |
Jan 27, 2012 | 9.687 | 9.933 | 9.600 | 9.840 | 93,367 | +0.06(+0.61%) |
Jan 26, 2012 | 9.773 | 9.867 | 9.667 | 9.780 | 103,441 | +0.13(+1.31%) |
Jan 25, 2012 | 9.567 | 9.833 | 9.447 | 9.653 | 76,293 | +0.05(+0.49%) |
Jan 24, 2012 | 9.433 | 9.647 | 9.153 | 9.607 | 134,709 | +0.11(+1.12%) |
Jan 23, 2012 | 9.600 | 9.633 | 9.340 | 9.500 | 96,913 | -0.11(-1.18%) |
Jan 20, 2012 | 9.693 | 9.760 | 9.533 | 9.613 | 87,351 | -0.12(-1.23%) |
Jan 19, 2012 | 9.447 | 9.767 | 9.313 | 9.733 | 66,730 | +0.37(+3.91%) |
Jan 18, 2012 | 9.280 | 9.400 | 9.280 | 9.367 | 48,888 | +0.07(+0.72%) |
Jan 17, 2012 | 9.427 | 9.587 | 9.267 | 9.300 | 93,157 | -0.04(-0.43%) |
Jan 13, 2012 | 9.453 | 9.580 | 9.307 | 9.340 | 61,114 | -0.29(-2.98%) |
Jan 12, 2012 | 9.400 | 9.660 | 9.367 | 9.627 | 48,687 | +0.27(+2.92%) |
Jan 11, 2012 | 9.133 | 9.413 | 9.133 | 9.353 | 61,207 | +0.15(+1.67%) |
Jan 10, 2012 | 9.207 | 9.253 | 9.140 | 9.200 | 49,257 | +0.15(+1.69%) |
Jan 09, 2012 | 9.073 | 9.207 | 8.933 | 9.047 | 160,693 | +0.05(+0.59%) |
Jan 06, 2012 | 8.960 | 9.180 | 8.863 | 8.993 | 91,801 | +0.04(+0.45%) |
Jan 05, 2012 | 8.700 | 8.993 | 8.467 | 8.953 | 75,589 | +0.19(+2.13%) |