Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.88 | 16.35 | 15.67 | 15.78 | 584,238 | -0.16(-1.00%) |
Oct 26, 2012 | 17.95 | 15.94 | 15.94 | 15.94 | 3,178,300 | -1.34(-7.75%) |
Oct 25, 2012 | 17.81 | 17.81 | 17.16 | 17.28 | 628,477 | -0.38(-2.15%) |
Oct 24, 2012 | 17.44 | 17.75 | 17.36 | 17.66 | 282,156 | +0.27(+1.55%) |
Oct 23, 2012 | 17.08 | 17.57 | 16.74 | 17.39 | 360,115 | +0.04(+0.23%) |
Oct 19, 2012 | 17.53 | 17.63 | 16.91 | 17.35 | 421,914 | -0.40(-2.25%) |
Oct 18, 2012 | 17.98 | 18.13 | 17.66 | 17.75 | 318,203 | -0.31(-1.72%) |
Oct 17, 2012 | 18.48 | 18.48 | 17.85 | 18.06 | 382,747 | -0.33(-1.79%) |
Oct 16, 2012 | 17.89 | 18.56 | 17.82 | 18.39 | 466,951 | +0.58(+3.26%) |
Oct 15, 2012 | 17.19 | 17.83 | 16.96 | 17.81 | 186,149 | +0.62(+3.61%) |
Oct 12, 2012 | 17.59 | 17.66 | 16.79 | 17.19 | 399,550 | -0.47(-2.66%) |
Oct 11, 2012 | 17.60 | 17.79 | 17.33 | 17.66 | 259,393 | +0.20(+1.15%) |
Oct 10, 2012 | 17.48 | 17.54 | 17.09 | 17.46 | 284,321 | -0.18(-1.02%) |
Oct 09, 2012 | 17.66 | 17.84 | 17.38 | 17.64 | 475,464 | -0.04(-0.23%) |
Oct 08, 2012 | 17.85 | 17.92 | 17.55 | 17.68 | 174,281 | -0.28(-1.56%) |
Oct 05, 2012 | 17.82 | 18.06 | 17.65 | 17.96 | 257,373 | +0.22(+1.24%) |
Oct 04, 2012 | 17.69 | 17.79 | 17.40 | 17.74 | 181,322 | +0.17(+0.97%) |
Oct 03, 2012 | 18.03 | 18.03 | 17.39 | 17.57 | 281,371 | -0.37(-2.06%) |
Oct 02, 2012 | 18.56 | 18.63 | 17.79 | 17.94 | 1,254,034 | -0.47(-2.55%) |
Oct 01, 2012 | 18.13 | 18.86 | 18.13 | 18.41 | 614,587 | +0.46(+2.56%) |
Sep 28, 2012 | 17.79 | 18.11 | 17.55 | 17.95 | 176,771 | +0.03(+0.17%) |
Sep 27, 2012 | 17.46 | 17.98 | 17.35 | 17.92 | 235,957 | +0.50(+2.87%) |
Sep 26, 2012 | 18.20 | 18.20 | 16.61 | 17.42 | 862,429 | -0.71(-3.92%) |
Sep 25, 2012 | 18.10 | 19.11 | 18.05 | 18.13 | 1,238,542 | +0.14(+0.78%) |
Sep 24, 2012 | 17.68 | 18.10 | 17.68 | 17.99 | 289,488 | +0.31(+1.78%) |
Sep 21, 2012 | 17.76 | 17.97 | 17.51 | 17.68 | 430,700 | +0.19(+1.06%) |
Sep 20, 2012 | 17.40 | 17.62 | 17.33 | 17.49 | 409,236 | -0.02(-0.11%) |
Sep 19, 2012 | 18.10 | 18.10 | 17.50 | 17.51 | 390,492 | -0.46(-2.56%) |
Sep 18, 2012 | 18.07 | 18.27 | 17.80 | 17.97 | 293,392 | -0.20(-1.10%) |
Sep 17, 2012 | 18.14 | 18.28 | 17.80 | 18.17 | 262,145 | -0.03(-0.16%) |
Sep 14, 2012 | 18.00 | 18.30 | 17.90 | 18.20 | 471,179 | +0.34(+1.90%) |
Sep 13, 2012 | 17.24 | 18.07 | 17.16 | 17.86 | 615,553 | +0.70(+4.08%) |
Sep 12, 2012 | 17.26 | 17.60 | 17.06 | 17.16 | 303,266 | +0.01(+0.06%) |
Sep 11, 2012 | 16.96 | 17.39 | 16.87 | 17.15 | 205,677 | +0.12(+0.70%) |
Sep 10, 2012 | 17.20 | 17.26 | 16.69 | 17.03 | 426,626 | -0.18(-1.05%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.11 | 17.21 | 251,506 | -0.20(-1.15%) |
Sep 06, 2012 | 17.03 | 17.54 | 17.03 | 17.41 | 359,851 | +0.51(+3.02%) |
Sep 05, 2012 | 17.25 | 17.49 | 16.71 | 16.90 | 326,960 | -0.37(-2.14%) |
Sep 04, 2012 | 16.57 | 17.39 | 16.56 | 17.27 | 573,681 | +0.62(+3.72%) |
Aug 31, 2012 | 16.61 | 16.78 | 16.26 | 16.65 | 219,555 | +0.21(+1.28%) |
Aug 30, 2012 | 16.24 | 16.52 | 16.11 | 16.44 | 361,867 | +0.19(+1.17%) |
Aug 29, 2012 | 15.79 | 16.30 | 15.78 | 16.25 | 418,568 | +0.48(+3.04%) |
Aug 27, 2012 | 16.01 | 16.11 | 15.62 | 15.77 | 508,175 | -0.18(-1.13%) |
Aug 24, 2012 | 15.69 | 16.27 | 15.69 | 15.95 | 342,182 | +0.06(+0.38%) |
Aug 23, 2012 | 16.62 | 16.67 | 15.74 | 15.89 | 659,725 | -0.81(-4.85%) |
Aug 22, 2012 | 17.17 | 17.22 | 16.59 | 16.70 | 381,778 | -0.44(-2.57%) |
Aug 21, 2012 | 17.65 | 17.69 | 17.08 | 17.14 | 421,306 | -0.42(-2.39%) |
Aug 20, 2012 | 17.51 | 17.68 | 17.29 | 17.56 | 404,681 | +0.03(+0.17%) |
Aug 17, 2012 | 17.18 | 17.55 | 16.86 | 17.53 | 468,305 | +0.37(+2.16%) |
Aug 16, 2012 | 17.29 | 17.49 | 17.07 | 17.16 | 318,373 | +0.01(+0.06%) |
Aug 15, 2012 | 17.13 | 17.31 | 16.75 | 17.15 | 326,530 | -0.06(-0.35%) |
Aug 14, 2012 | 17.98 | 18.03 | 17.04 | 17.21 | 380,150 | -0.68(-3.80%) |
Aug 13, 2012 | 18.00 | 18.16 | 17.60 | 17.89 | 277,162 | -0.05(-0.28%) |
Aug 10, 2012 | 17.93 | 18.01 | 17.65 | 17.94 | 271,704 | -0.04(-0.22%) |
Aug 09, 2012 | 17.79 | 18.03 | 17.74 | 17.98 | 260,407 | +0.20(+1.12%) |
Aug 08, 2012 | 18.10 | 18.18 | 17.56 | 17.78 | 794,519 | -0.47(-2.58%) |
Aug 07, 2012 | 17.84 | 18.31 | 17.59 | 18.25 | 724,029 | +0.67(+3.81%) |
Aug 06, 2012 | 17.89 | 18.05 | 17.54 | 17.58 | 843,058 | -0.36(-2.01%) |
Aug 03, 2012 | 17.49 | 18.03 | 17.34 | 17.94 | 707,047 | +0.74(+4.30%) |
Aug 02, 2012 | 16.20 | 17.53 | 16.19 | 17.20 | 1,401,251 | +0.78(+4.75%) |
Aug 01, 2012 | 16.40 | 16.80 | 16.10 | 16.42 | 2,438,984 | +0.92(+5.94%) |
Jul 31, 2012 | 15.33 | 15.91 | 15.31 | 15.50 | 990,379 | +0.10(+0.65%) |
Jul 30, 2012 | 15.60 | 15.97 | 15.14 | 15.40 | 820,877 | -0.13(-0.84%) |
Jul 27, 2012 | 15.90 | 16.27 | 14.94 | 15.53 | 1,381,496 | -0.02(-0.13%) |
Jul 26, 2012 | 18.19 | 18.60 | 14.11 | 15.55 | 3,254,360 | -2.26(-12.69%) |
Jul 25, 2012 | 17.42 | 17.99 | 17.33 | 17.81 | 335,968 | +0.51(+2.95%) |
Jul 24, 2012 | 18.13 | 18.13 | 17.18 | 17.30 | 515,881 | -0.75(-4.16%) |
Jul 23, 2012 | 18.30 | 18.30 | 17.35 | 18.05 | 472,020 | -0.75(-3.99%) |
Jul 20, 2012 | 19.04 | 19.16 | 18.34 | 18.80 | 412,730 | -0.47(-2.44%) |
Jul 19, 2012 | 19.00 | 19.35 | 18.79 | 19.27 | 379,447 | +0.45(+2.39%) |
Jul 18, 2012 | 18.60 | 19.34 | 18.49 | 18.82 | 617,610 | +0.10(+0.54%) |
Jul 17, 2012 | 17.82 | 18.84 | 17.38 | 18.72 | 568,921 | +1.08(+6.11%) |
Jul 16, 2012 | 18.08 | 18.18 | 17.48 | 17.64 | 337,430 | -0.44(-2.43%) |
Jul 13, 2012 | 17.99 | 18.24 | 17.83 | 18.08 | 414,049 | +0.18(+1.01%) |
Jul 12, 2012 | 17.25 | 18.07 | 16.61 | 17.90 | 893,246 | +0.46(+2.64%) |
Jul 11, 2012 | 18.17 | 18.76 | 17.26 | 17.44 | 597,884 | -0.73(-4.02%) |
Jul 10, 2012 | 19.23 | 19.50 | 17.91 | 18.17 | 689,715 | -0.91(-4.77%) |
Jul 09, 2012 | 18.83 | 19.23 | 18.29 | 19.08 | 389,678 | +0.16(+0.85%) |
Jul 06, 2012 | 19.09 | 19.18 | 18.65 | 18.92 | 258,647 | -0.34(-1.77%) |
Jul 05, 2012 | 18.68 | 19.72 | 18.68 | 19.26 | 878,250 | +0.55(+2.94%) |
Jul 03, 2012 | 18.72 | 19.02 | 18.62 | 18.71 | 344,273 | -0.04(-0.19%) |
Jul 02, 2012 | 18.56 | 18.81 | 18.05 | 18.75 | 555,052 | +0.48(+2.60%) |
Jun 29, 2012 | 18.28 | 18.53 | 17.95 | 18.27 | 601,247 | +0.56(+3.16%) |
Jun 28, 2012 | 18.36 | 18.50 | 17.09 | 17.71 | 774,337 | -0.80(-4.32%) |
Jun 27, 2012 | 18.88 | 18.96 | 18.44 | 18.51 | 351,786 | -0.28(-1.49%) |
Jun 26, 2012 | 18.98 | 19.21 | 18.77 | 18.79 | 722,172 | -0.06(-0.32%) |
Jun 25, 2012 | 18.78 | 19.00 | 18.24 | 18.85 | 892,155 | +0.11(+0.59%) |
Jun 22, 2012 | 17.79 | 18.80 | 17.70 | 18.74 | 1,601,364 | +0.98(+5.52%) |
Jun 21, 2012 | 18.71 | 18.71 | 17.57 | 17.76 | 807,603 | -1.03(-5.48%) |
Jun 20, 2012 | 18.87 | 19.00 | 18.27 | 18.79 | 717,924 | +0.04(+0.21%) |
Jun 19, 2012 | 18.52 | 19.11 | 18.34 | 18.75 | 1,316,568 | +0.44(+2.40%) |
Jun 18, 2012 | 17.40 | 18.53 | 17.00 | 18.31 | 1,120,518 | +0.96(+5.53%) |
Jun 15, 2012 | 17.00 | 17.43 | 16.91 | 17.35 | 739,798 | +0.41(+2.42%) |
Jun 14, 2012 | 16.96 | 17.00 | 16.64 | 16.94 | 410,677 | -0.03(-0.18%) |
Jun 13, 2012 | 17.20 | 17.53 | 16.73 | 16.97 | 1,088,862 | +0.07(+0.41%) |
Jun 12, 2012 | 16.59 | 17.00 | 16.58 | 16.90 | 474,497 | +0.24(+1.44%) |
Jun 11, 2012 | 17.22 | 17.23 | 16.56 | 16.66 | 572,681 | -0.24(-1.42%) |
Jun 08, 2012 | 16.32 | 17.00 | 16.10 | 16.90 | 452,570 | +0.48(+2.92%) |
Jun 07, 2012 | 17.14 | 17.24 | 16.32 | 16.42 | 631,416 | -0.43(-2.55%) |
Jun 06, 2012 | 15.79 | 17.16 | 15.79 | 16.85 | 1,397,477 | +1.17(+7.46%) |
Jun 05, 2012 | 15.15 | 15.70 | 15.05 | 15.68 | 436,136 | +0.51(+3.36%) |
Jun 04, 2012 | 15.28 | 15.57 | 14.66 | 15.17 | 914,350 | -0.10(-0.65%) |
Jun 01, 2012 | 15.51 | 16.01 | 15.17 | 15.27 | 785,976 | -0.65(-4.08%) |
May 31, 2012 | 15.85 | 16.00 | 15.15 | 15.92 | 1,805,590 | +0.08(+0.51%) |
May 30, 2012 | 16.07 | 16.07 | 15.59 | 15.84 | 863,537 | -0.36(-2.22%) |
May 29, 2012 | 15.51 | 16.39 | 15.39 | 16.20 | 992,142 | +0.91(+5.95%) |
May 25, 2012 | 15.16 | 15.50 | 15.09 | 15.29 | 244,266 | +0.08(+0.53%) |
May 24, 2012 | 15.50 | 15.58 | 14.95 | 15.21 | 418,047 | -0.13(-0.85%) |
May 23, 2012 | 14.92 | 15.41 | 14.75 | 15.34 | 365,245 | +0.21(+1.39%) |
May 22, 2012 | 15.54 | 15.70 | 14.90 | 15.13 | 577,640 | -0.45(-2.89%) |
May 21, 2012 | 15.20 | 15.68 | 14.95 | 15.58 | 861,054 | +0.57(+3.80%) |
May 18, 2012 | 14.82 | 15.20 | 14.75 | 15.01 | 755,389 | +0.26(+1.76%) |
May 17, 2012 | 15.10 | 15.28 | 14.74 | 14.75 | 533,247 | -0.32(-2.12%) |
May 16, 2012 | 15.44 | 15.47 | 15.05 | 15.07 | 367,213 | -0.22(-1.44%) |
May 15, 2012 | 14.93 | 15.41 | 14.90 | 15.29 | 757,827 | +0.28(+1.87%) |
May 14, 2012 | 14.86 | 15.08 | 14.86 | 15.01 | 828,950 | +0.08(+0.54%) |
May 11, 2012 | 15.01 | 15.25 | 14.90 | 14.93 | 4,635,276 | -0.58(-3.74%) |
May 10, 2012 | 15.93 | 15.93 | 15.41 | 15.51 | 611,464 | -0.25(-1.59%) |
May 09, 2012 | 15.80 | 16.09 | 15.60 | 15.76 | 722,202 | -0.26(-1.62%) |
May 08, 2012 | 15.17 | 16.20 | 14.85 | 16.02 | 857,827 | +0.12(+0.75%) |
May 07, 2012 | 15.98 | 16.14 | 15.80 | 15.90 | 406,856 | -0.21(-1.30%) |
May 04, 2012 | 15.85 | 16.20 | 15.59 | 16.11 | 702,838 | +0.08(+0.50%) |
May 03, 2012 | 15.35 | 16.33 | 15.02 | 16.03 | 1,231,484 | +0.64(+4.16%) |
May 02, 2012 | 14.50 | 16.43 | 14.24 | 15.39 | 2,807,283 | +2.53(+19.67%) |
May 01, 2012 | 12.79 | 13.23 | 12.69 | 12.86 | 262,218 | -0.09(-0.69%) |
Apr 30, 2012 | 13.57 | 13.67 | 12.90 | 12.95 | 345,143 | -0.76(-5.54%) |
Apr 27, 2012 | 13.10 | 13.75 | 12.96 | 13.71 | 211,315 | +0.60(+4.58%) |
Apr 26, 2012 | 13.12 | 13.30 | 12.98 | 13.11 | 184,863 | -0.05(-0.38%) |
Apr 25, 2012 | 13.13 | 13.24 | 12.78 | 13.16 | 340,087 | +0.29(+2.25%) |
Apr 24, 2012 | 13.29 | 13.32 | 12.43 | 12.87 | 344,375 | -0.45(-3.38%) |
Apr 23, 2012 | 13.23 | 13.44 | 12.77 | 13.32 | 292,982 | -0.26(-1.91%) |
Apr 20, 2012 | 13.94 | 13.94 | 13.52 | 13.58 | 248,989 | -0.09(-0.66%) |
Apr 19, 2012 | 14.01 | 14.16 | 13.50 | 13.67 | 207,574 | -0.34(-2.43%) |
Apr 18, 2012 | 14.15 | 14.40 | 13.94 | 14.01 | 345,219 | -0.29(-2.03%) |
Apr 17, 2012 | 14.20 | 14.45 | 14.08 | 14.30 | 177,046 | +0.28(+2.00%) |
Apr 16, 2012 | 14.18 | 14.18 | 13.65 | 14.02 | 202,661 | -0.08(-0.57%) |
Apr 13, 2012 | 14.27 | 14.43 | 14.05 | 14.10 | 157,356 | -0.28(-1.95%) |
Apr 12, 2012 | 13.80 | 14.59 | 13.80 | 14.38 | 266,559 | +0.78(+5.74%) |
Apr 11, 2012 | 13.73 | 13.86 | 13.41 | 13.60 | 159,836 | +0.08(+0.59%) |
Apr 10, 2012 | 13.95 | 14.21 | 13.49 | 13.52 | 170,758 | -0.43(-3.08%) |
Apr 09, 2012 | 13.75 | 14.10 | 13.27 | 13.95 | 232,478 | -0.15(-1.06%) |
Apr 05, 2012 | 14.14 | 14.47 | 13.99 | 14.10 | 197,469 | -0.10(-0.70%) |
Apr 04, 2012 | 14.46 | 14.52 | 13.95 | 14.20 | 254,388 | -0.51(-3.47%) |
Apr 03, 2012 | 15.11 | 15.40 | 14.62 | 14.71 | 360,251 | -0.06(-0.41%) |
Apr 02, 2012 | 14.38 | 14.82 | 14.31 | 14.77 | 166,575 | +0.34(+2.36%) |
Mar 30, 2012 | 14.70 | 14.99 | 14.17 | 14.43 | 245,148 | -0.07(-0.48%) |
Mar 29, 2012 | 14.81 | 14.97 | 14.25 | 14.50 | 237,633 | -0.50(-3.33%) |
Mar 28, 2012 | 15.31 | 15.49 | 14.82 | 15.00 | 218,137 | -0.30(-1.96%) |
Mar 27, 2012 | 15.48 | 15.55 | 15.20 | 15.30 | 237,563 | -0.19(-1.23%) |
Mar 26, 2012 | 15.42 | 15.55 | 15.25 | 15.49 | 228,711 | +0.35(+2.31%) |
Mar 23, 2012 | 15.05 | 15.26 | 14.88 | 15.14 | 120,795 | +0.08(+0.53%) |
Mar 22, 2012 | 14.91 | 15.10 | 14.79 | 15.06 | 251,643 | -0.07(-0.46%) |
Mar 21, 2012 | 15.05 | 15.36 | 14.83 | 15.13 | 202,032 | +0.15(+1.00%) |
Mar 20, 2012 | 15.16 | 15.17 | 14.80 | 14.98 | 254,320 | -0.27(-1.77%) |
Mar 19, 2012 | 15.01 | 15.50 | 14.94 | 15.25 | 397,923 | +0.26(+1.73%) |
Mar 16, 2012 | 14.70 | 15.14 | 14.55 | 14.99 | 405,814 | +0.38(+2.60%) |
Mar 15, 2012 | 14.22 | 14.88 | 14.17 | 14.61 | 450,323 | +0.39(+2.74%) |
Mar 14, 2012 | 13.93 | 14.31 | 13.84 | 14.22 | 267,841 | +0.28(+2.01%) |
Mar 13, 2012 | 13.37 | 13.98 | 13.25 | 13.94 | 227,707 | +0.76(+5.77%) |
Mar 12, 2012 | 13.61 | 13.80 | 13.16 | 13.18 | 178,195 | -0.44(-3.23%) |
Mar 09, 2012 | 12.92 | 13.86 | 12.92 | 13.62 | 215,876 | +0.70(+5.42%) |
Mar 08, 2012 | 12.91 | 13.00 | 12.61 | 12.92 | 90,075 | +0.18(+1.41%) |
Mar 07, 2012 | 12.75 | 12.92 | 12.60 | 12.74 | 125,699 | +0.04(+0.31%) |
Mar 06, 2012 | 13.13 | 13.26 | 12.22 | 12.70 | 388,026 | -0.66(-4.94%) |
Mar 05, 2012 | 13.40 | 13.61 | 13.17 | 13.36 | 124,186 | -0.14(-1.04%) |
Mar 02, 2012 | 13.67 | 13.78 | 13.20 | 13.50 | 288,184 | -0.21(-1.53%) |
Mar 01, 2012 | 13.40 | 14.09 | 13.14 | 13.71 | 224,310 | +0.47(+3.55%) |
Feb 29, 2012 | 13.90 | 14.21 | 13.24 | 13.24 | 201,197 | -0.58(-4.20%) |
Feb 28, 2012 | 14.30 | 14.30 | 13.62 | 13.82 | 448,499 | -0.47(-3.29%) |
Feb 27, 2012 | 14.15 | 14.64 | 14.05 | 14.29 | 189,921 | -0.06(-0.42%) |
Feb 24, 2012 | 13.76 | 14.45 | 13.76 | 14.35 | 289,243 | +0.61(+4.44%) |
Feb 23, 2012 | 13.23 | 13.82 | 13.19 | 13.74 | 206,706 | +0.50(+3.78%) |
Feb 22, 2012 | 13.58 | 13.58 | 13.17 | 13.24 | 270,069 | -0.42(-3.07%) |
Feb 21, 2012 | 13.93 | 13.98 | 13.40 | 13.66 | 401,203 | -0.24(-1.73%) |
Feb 17, 2012 | 13.95 | 14.90 | 13.69 | 13.90 | 1,057,010 | +0.55(+4.12%) |
Feb 16, 2012 | 13.13 | 13.40 | 13.05 | 13.35 | 362,923 | +0.22(+1.68%) |
Feb 15, 2012 | 13.24 | 13.34 | 12.97 | 13.13 | 306,067 | -0.11(-0.83%) |
Feb 14, 2012 | 13.06 | 13.28 | 12.76 | 13.24 | 209,161 | +0.10(+0.76%) |
Feb 13, 2012 | 13.16 | 13.33 | 12.88 | 13.14 | 231,456 | +0.24(+1.86%) |
Feb 10, 2012 | 12.80 | 13.16 | 12.52 | 12.90 | 90,911 | -0.13(-1.00%) |
Feb 09, 2012 | 13.31 | 13.31 | 12.98 | 13.03 | 97,565 | -0.26(-1.96%) |
Feb 08, 2012 | 13.06 | 13.31 | 12.82 | 13.29 | 141,142 | +0.23(+1.76%) |
Feb 07, 2012 | 13.25 | 13.33 | 12.90 | 13.06 | 128,795 | -0.23(-1.73%) |
Feb 06, 2012 | 13.60 | 13.71 | 13.05 | 13.29 | 226,948 | -0.38(-2.78%) |
Feb 03, 2012 | 13.44 | 13.68 | 13.29 | 13.67 | 179,305 | +0.50(+3.80%) |
Feb 02, 2012 | 13.47 | 13.65 | 13.05 | 13.17 | 174,569 | -0.29(-2.12%) |
Feb 01, 2012 | 12.91 | 13.50 | 12.91 | 13.46 | 254,433 | +0.65(+5.12%) |
Jan 31, 2012 | 13.23 | 13.37 | 12.76 | 12.80 | 187,513 | -0.31(-2.36%) |
Jan 30, 2012 | 12.90 | 13.19 | 12.86 | 13.11 | 128,938 | +0.01(+0.08%) |
Jan 27, 2012 | 12.73 | 13.12 | 12.72 | 13.10 | 133,397 | +0.29(+2.26%) |
Jan 26, 2012 | 13.16 | 13.16 | 12.70 | 12.81 | 220,402 | -0.19(-1.46%) |
Jan 25, 2012 | 12.90 | 13.05 | 12.61 | 13.00 | 162,097 | +0.09(+0.70%) |
Jan 24, 2012 | 12.50 | 12.92 | 12.35 | 12.91 | 166,815 | +0.29(+2.30%) |
Jan 23, 2012 | 12.56 | 12.89 | 12.42 | 12.62 | 191,390 | +0.07(+0.56%) |
Jan 20, 2012 | 12.31 | 12.56 | 12.25 | 12.55 | 201,901 | +0.24(+1.95%) |
Jan 19, 2012 | 12.11 | 12.41 | 11.94 | 12.31 | 209,427 | +0.22(+1.82%) |
Jan 18, 2012 | 10.60 | 12.15 | 10.56 | 12.09 | 429,064 | +1.50(+14.16%) |
Jan 17, 2012 | 11.20 | 11.22 | 10.54 | 10.59 | 354,202 | -0.49(-4.42%) |
Jan 13, 2012 | 11.31 | 11.37 | 10.99 | 11.08 | 275,843 | -0.42(-3.65%) |
Jan 12, 2012 | 11.60 | 11.63 | 11.12 | 11.50 | 272,602 | -0.09(-0.78%) |
Jan 11, 2012 | 11.56 | 11.84 | 11.53 | 11.59 | 182,998 | -0.06(-0.52%) |
Jan 10, 2012 | 11.79 | 12.09 | 11.60 | 11.65 | 270,100 | +0.06(+0.52%) |
Jan 09, 2012 | 11.66 | 11.75 | 11.48 | 11.59 | 119,499 | -0.06(-0.52%) |
Jan 06, 2012 | 11.52 | 11.72 | 11.27 | 11.65 | 124,330 | +0.10(+0.87%) |
Jan 05, 2012 | 11.47 | 11.61 | 11.13 | 11.55 | 91,830 | +0.04(+0.35%) |
Jan 04, 2012 | 11.67 | 11.75 | 11.51 | 11.51 | 160,497 | +0.06(+0.52%) |
Dec 30, 2011 | 11.99 | 12.12 | 11.42 | 11.45 | 580,685 | -0.62(-5.14%) |
Dec 29, 2011 | 12.17 | 12.24 | 12.00 | 12.07 | 216,391 | -0.06(-0.49%) |
Dec 28, 2011 | 12.11 | 12.25 | 11.85 | 12.13 | 245,816 | +0.09(+0.75%) |
Dec 27, 2011 | 11.60 | 12.24 | 11.47 | 12.04 | 272,940 | +0.37(+3.17%) |
Dec 23, 2011 | 11.15 | 11.70 | 11.15 | 11.67 | 370,923 | +0.69(+6.28%) |
Dec 21, 2011 | 10.61 | 11.01 | 10.34 | 10.98 | 433,244 | +0.31(+2.91%) |
Dec 20, 2011 | 9.910 | 10.80 | 9.910 | 10.67 | 619,006 | +1.08(+11.26%) |
Dec 19, 2011 | 9.740 | 9.890 | 9.490 | 9.590 | 168,377 | -0.01(-0.10%) |
Dec 16, 2011 | 9.460 | 9.800 | 9.310 | 9.600 | 381,450 | +0.31(+3.34%) |
Dec 15, 2011 | 9.400 | 9.400 | 9.130 | 9.290 | 438,123 | +0.06(+0.65%) |
Dec 14, 2011 | 9.280 | 9.440 | 9.070 | 9.230 | 368,921 | -0.19(-2.02%) |
Dec 13, 2011 | 9.720 | 9.800 | 9.195 | 9.420 | 312,650 | -0.20(-2.08%) |
Dec 12, 2011 | 9.910 | 9.910 | 9.370 | 9.620 | 450,929 | -0.51(-5.03%) |
Dec 09, 2011 | 9.540 | 10.28 | 9.540 | 10.13 | 275,750 | +0.65(+6.86%) |
Dec 08, 2011 | 10.09 | 10.09 | 9.466 | 9.480 | 190,328 | -0.79(-7.69%) |
Dec 07, 2011 | 10.17 | 10.34 | 10.02 | 10.27 | 196,113 | +0.00(+0.00%) |
Dec 06, 2011 | 10.48 | 10.58 | 10.23 | 10.27 | 187,473 | -0.22(-2.10%) |
Dec 05, 2011 | 10.52 | 10.53 | 10.32 | 10.49 | 192,888 | +0.22(+2.14%) |
Dec 02, 2011 | 10.51 | 10.54 | 10.25 | 10.27 | 155,088 | -0.03(-0.29%) |
Dec 01, 2011 | 10.26 | 10.54 | 10.05 | 10.30 | 151,723 | -0.01(-0.10%) |
Nov 30, 2011 | 10.03 | 10.32 | 10.00 | 10.31 | 314,865 | +0.81(+8.53%) |
Nov 29, 2011 | 9.460 | 9.590 | 9.190 | 9.500 | 182,543 | +0.04(+0.48%) |
Nov 28, 2011 | 9.550 | 9.660 | 9.320 | 9.455 | 274,000 | +0.39(+4.36%) |
Nov 25, 2011 | 8.990 | 9.220 | 8.990 | 9.060 | 151,815 | +0.02(+0.22%) |
Nov 23, 2011 | 9.550 | 9.740 | 8.930 | 9.040 | 259,751 | -0.62(-6.42%) |
Nov 22, 2011 | 9.950 | 10.19 | 9.630 | 9.660 | 211,909 | -0.27(-2.72%) |
Nov 21, 2011 | 10.27 | 10.35 | 9.860 | 9.930 | 360,382 | -0.60(-5.70%) |
Nov 18, 2011 | 10.66 | 10.79 | 10.50 | 10.53 | 130,039 | -0.10(-0.94%) |
Nov 17, 2011 | 10.92 | 11.05 | 10.46 | 10.63 | 424,886 | -0.26(-2.39%) |
Nov 16, 2011 | 10.77 | 11.11 | 10.58 | 10.89 | 489,036 | -0.07(-0.64%) |
Nov 15, 2011 | 10.49 | 11.04 | 10.49 | 10.96 | 435,093 | +0.39(+3.69%) |
Nov 14, 2011 | 10.54 | 10.75 | 10.48 | 10.57 | 281,737 | -0.08(-0.75%) |
Nov 11, 2011 | 10.37 | 10.81 | 10.29 | 10.65 | 363,147 | +0.43(+4.21%) |
Nov 10, 2011 | 9.910 | 10.28 | 9.611 | 10.22 | 626,896 | +0.55(+5.69%) |
Nov 09, 2011 | 10.10 | 10.40 | 9.650 | 9.670 | 920,209 | -0.84(-7.99%) |
Nov 08, 2011 | 10.61 | 10.77 | 10.21 | 10.51 | 487,156 | -0.03(-0.28%) |
Nov 07, 2011 | 10.88 | 10.93 | 10.26 | 10.54 | 508,605 | -0.41(-3.74%) |
Nov 04, 2011 | 10.36 | 11.00 | 10.33 | 10.95 | 1,034,588 | +1.03(+10.38%) |
Nov 03, 2011 | 9.440 | 9.980 | 9.060 | 9.920 | 440,227 | +0.67(+7.24%) |
Nov 02, 2011 | 9.270 | 9.480 | 8.890 | 9.250 | 352,092 | +0.24(+2.64%) |