Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.04 | 13.05 | 12.84 | 12.94 | 241,226 | +0.02(+0.14%) |
Nov 29, 2012 | 12.66 | 12.94 | 12.54 | 12.92 | 217,007 | +0.34(+2.71%) |
Nov 28, 2012 | 12.34 | 12.58 | 12.25 | 12.58 | 186,939 | +0.14(+1.15%) |
Nov 27, 2012 | 12.40 | 12.55 | 12.40 | 12.44 | 211,730 | -0.01(-0.07%) |
Nov 26, 2012 | 12.32 | 12.44 | 12.18 | 12.44 | 217,363 | +0.08(+0.65%) |
Nov 23, 2012 | 12.10 | 12.36 | 11.89 | 12.36 | 169,896 | +0.32(+2.68%) |
Nov 21, 2012 | 11.88 | 12.05 | 11.51 | 12.04 | 146,289 | +0.16(+1.36%) |
Nov 20, 2012 | 11.92 | 12.11 | 11.78 | 11.88 | 193,902 | -0.06(-0.53%) |
Nov 19, 2012 | 11.99 | 12.02 | 11.74 | 11.94 | 167,182 | +0.10(+0.83%) |
Nov 16, 2012 | 12.34 | 12.35 | 11.72 | 11.84 | 280,327 | -0.54(-4.35%) |
Nov 15, 2012 | 12.35 | 12.40 | 12.10 | 12.38 | 304,832 | +0.00(+0.00%) |
Nov 14, 2012 | 12.25 | 12.53 | 12.18 | 12.38 | 331,027 | +0.15(+1.25%) |
Nov 13, 2012 | 11.97 | 12.30 | 11.97 | 12.23 | 200,980 | +0.17(+1.41%) |
Nov 12, 2012 | 12.27 | 12.37 | 11.91 | 12.06 | 154,687 | -0.19(-1.54%) |
Nov 09, 2012 | 11.78 | 12.31 | 11.78 | 12.25 | 271,439 | +0.39(+3.25%) |
Nov 08, 2012 | 12.46 | 12.46 | 11.82 | 11.86 | 247,641 | -0.61(-4.89%) |
Nov 07, 2012 | 12.63 | 12.84 | 12.47 | 12.47 | 282,842 | -0.37(-2.86%) |
Nov 06, 2012 | 12.54 | 12.85 | 12.48 | 12.84 | 252,683 | +0.30(+2.36%) |
Nov 05, 2012 | 12.34 | 12.61 | 12.27 | 12.54 | 249,607 | +0.21(+1.67%) |
Nov 02, 2012 | 12.29 | 12.44 | 12.16 | 12.34 | 321,432 | +0.13(+1.03%) |
Nov 01, 2012 | 12.04 | 12.49 | 12.00 | 12.21 | 293,267 | +0.20(+1.64%) |
Oct 31, 2012 | 11.97 | 12.11 | 11.70 | 12.01 | 216,305 | -0.08(-0.67%) |
Oct 26, 2012 | 12.26 | 12.09 | 12.09 | 12.09 | 247,205 | -0.21(-1.68%) |
Oct 25, 2012 | 12.09 | 12.30 | 12.00 | 12.30 | 425,143 | +0.37(+3.08%) |
Oct 24, 2012 | 12.15 | 12.19 | 11.87 | 11.93 | 129,895 | -0.09(-0.75%) |
Oct 23, 2012 | 12.00 | 12.10 | 11.88 | 12.02 | 302,334 | -0.25(-2.05%) |
Oct 19, 2012 | 12.39 | 12.39 | 12.14 | 12.27 | 308,856 | -0.19(-1.51%) |
Oct 18, 2012 | 12.45 | 12.54 | 12.26 | 12.46 | 172,327 | -0.04(-0.29%) |
Oct 17, 2012 | 12.51 | 12.56 | 12.33 | 12.50 | 138,083 | -0.01(-0.07%) |
Oct 16, 2012 | 12.46 | 12.56 | 12.37 | 12.51 | 169,948 | +0.15(+1.24%) |
Oct 15, 2012 | 12.45 | 12.49 | 12.27 | 12.35 | 197,220 | -0.09(-0.72%) |
Oct 12, 2012 | 12.61 | 12.68 | 12.35 | 12.44 | 158,462 | -0.15(-1.21%) |
Oct 11, 2012 | 12.71 | 12.85 | 12.59 | 12.60 | 259,376 | +0.04(+0.29%) |
Oct 10, 2012 | 12.75 | 12.85 | 12.51 | 12.56 | 372,869 | -0.18(-1.41%) |
Oct 09, 2012 | 13.23 | 13.23 | 12.68 | 12.74 | 265,699 | -0.47(-3.53%) |
Oct 08, 2012 | 13.11 | 13.23 | 12.99 | 13.21 | 221,221 | -0.01(-0.07%) |
Oct 05, 2012 | 13.37 | 13.40 | 13.14 | 13.22 | 383,600 | -0.04(-0.34%) |
Oct 04, 2012 | 13.16 | 13.26 | 12.94 | 13.26 | 479,788 | +0.14(+1.09%) |
Oct 03, 2012 | 13.48 | 13.55 | 13.05 | 13.12 | 583,367 | -0.29(-2.14%) |
Oct 02, 2012 | 13.59 | 13.59 | 13.34 | 13.40 | 630,692 | -0.07(-0.53%) |
Oct 01, 2012 | 13.80 | 13.85 | 13.16 | 13.48 | 8,197,243 | -0.28(-2.02%) |
Sep 28, 2012 | 13.72 | 14.04 | 13.62 | 13.75 | 422,281 | -0.04(-0.26%) |
Sep 27, 2012 | 13.44 | 13.82 | 13.36 | 13.79 | 460,578 | +0.47(+3.50%) |
Sep 26, 2012 | 13.47 | 13.47 | 12.95 | 13.32 | 481,422 | -0.45(-3.26%) |
Sep 25, 2012 | 14.03 | 14.15 | 13.77 | 13.77 | 268,340 | -0.22(-1.54%) |
Sep 24, 2012 | 13.90 | 14.27 | 13.86 | 13.99 | 238,935 | -0.01(-0.06%) |
Sep 21, 2012 | 14.11 | 14.18 | 13.89 | 14.00 | 467,655 | +0.01(+0.06%) |
Sep 20, 2012 | 13.96 | 14.10 | 13.87 | 13.99 | 88,307 | -0.10(-0.70%) |
Sep 19, 2012 | 14.14 | 14.17 | 14.03 | 14.09 | 301,589 | -0.02(-0.13%) |
Sep 18, 2012 | 13.95 | 14.22 | 13.93 | 14.10 | 293,257 | +0.21(+1.48%) |
Sep 17, 2012 | 14.13 | 14.14 | 13.83 | 13.90 | 228,067 | -0.34(-2.39%) |
Sep 14, 2012 | 13.93 | 14.30 | 13.85 | 14.24 | 267,708 | +0.38(+2.72%) |
Sep 13, 2012 | 13.86 | 14.07 | 13.75 | 13.86 | 286,071 | +0.01(+0.06%) |
Sep 12, 2012 | 13.79 | 13.88 | 13.65 | 13.85 | 227,852 | +0.10(+0.72%) |
Sep 11, 2012 | 13.72 | 13.84 | 13.43 | 13.75 | 240,686 | +0.10(+0.72%) |
Sep 10, 2012 | 13.54 | 13.80 | 13.46 | 13.66 | 266,448 | +0.16(+1.20%) |
Sep 07, 2012 | 12.95 | 13.57 | 12.95 | 13.49 | 495,324 | +0.68(+5.32%) |
Sep 06, 2012 | 13.91 | 13.99 | 12.72 | 12.81 | 669,421 | -0.90(-6.54%) |
Sep 05, 2012 | 13.56 | 13.80 | 13.36 | 13.71 | 450,536 | +0.18(+1.33%) |
Sep 04, 2012 | 12.46 | 13.60 | 12.46 | 13.53 | 483,264 | +0.70(+5.45%) |
Aug 31, 2012 | 13.06 | 13.06 | 12.75 | 12.83 | 310,257 | -0.06(-0.49%) |
Aug 30, 2012 | 12.97 | 13.07 | 12.88 | 12.89 | 195,153 | -0.21(-1.57%) |
Aug 29, 2012 | 13.03 | 13.12 | 12.97 | 13.10 | 208,293 | +0.07(+0.55%) |
Aug 27, 2012 | 13.11 | 13.17 | 12.93 | 13.03 | 124,886 | +0.03(+0.21%) |
Aug 24, 2012 | 13.05 | 13.29 | 12.96 | 13.00 | 214,925 | -0.13(-0.96%) |
Aug 23, 2012 | 13.20 | 13.31 | 13.05 | 13.13 | 112,427 | -0.07(-0.54%) |
Aug 22, 2012 | 13.42 | 13.52 | 13.20 | 13.20 | 173,645 | -0.30(-2.19%) |
Aug 21, 2012 | 13.34 | 13.73 | 13.31 | 13.49 | 314,194 | +0.18(+1.35%) |
Aug 20, 2012 | 13.29 | 13.48 | 13.19 | 13.31 | 122,819 | -0.04(-0.27%) |
Aug 17, 2012 | 13.00 | 13.35 | 12.96 | 13.35 | 135,068 | +0.32(+2.48%) |
Aug 16, 2012 | 12.69 | 13.06 | 12.66 | 13.03 | 135,041 | +0.34(+2.69%) |
Aug 15, 2012 | 12.47 | 12.84 | 12.39 | 12.69 | 129,577 | +0.11(+0.86%) |
Aug 14, 2012 | 12.45 | 12.61 | 12.39 | 12.58 | 257,200 | +0.20(+1.59%) |
Aug 13, 2012 | 12.34 | 12.43 | 12.16 | 12.38 | 143,010 | +0.03(+0.22%) |
Aug 10, 2012 | 12.28 | 12.43 | 12.22 | 12.35 | 136,367 | +0.03(+0.22%) |
Aug 09, 2012 | 12.50 | 12.63 | 11.75 | 12.33 | 444,648 | -0.22(-1.79%) |
Aug 08, 2012 | 12.48 | 12.59 | 12.45 | 12.55 | 206,787 | +0.02(+0.14%) |
Aug 07, 2012 | 12.49 | 12.75 | 12.42 | 12.53 | 263,304 | +0.14(+1.16%) |
Aug 06, 2012 | 12.44 | 12.70 | 12.35 | 12.39 | 179,058 | -0.04(-0.29%) |
Aug 03, 2012 | 11.84 | 12.56 | 11.84 | 12.43 | 239,357 | +0.85(+7.36%) |
Aug 02, 2012 | 11.47 | 11.65 | 11.42 | 11.57 | 340,710 | -0.03(-0.23%) |
Aug 01, 2012 | 11.92 | 11.98 | 11.59 | 11.60 | 384,816 | -0.21(-1.75%) |
Jul 31, 2012 | 12.18 | 12.27 | 11.75 | 11.81 | 368,288 | -0.46(-3.73%) |
Jul 30, 2012 | 12.59 | 12.67 | 12.17 | 12.27 | 150,968 | -0.34(-2.71%) |
Jul 27, 2012 | 12.06 | 12.69 | 11.80 | 12.61 | 250,258 | +0.57(+4.69%) |
Jul 26, 2012 | 12.35 | 12.45 | 11.98 | 12.04 | 181,960 | -0.01(-0.07%) |
Jul 25, 2012 | 12.02 | 12.12 | 11.85 | 12.05 | 219,941 | +0.13(+1.05%) |
Jul 24, 2012 | 12.35 | 12.38 | 11.83 | 11.92 | 203,160 | -0.39(-3.13%) |
Jul 23, 2012 | 12.26 | 12.39 | 12.08 | 12.31 | 182,253 | -0.25(-2.00%) |
Jul 20, 2012 | 12.74 | 12.88 | 12.49 | 12.56 | 213,316 | -0.34(-2.64%) |
Jul 19, 2012 | 13.12 | 13.23 | 12.87 | 12.90 | 210,928 | -0.21(-1.57%) |
Jul 18, 2012 | 12.77 | 13.25 | 12.72 | 13.11 | 254,098 | +0.25(+1.95%) |
Jul 17, 2012 | 12.71 | 12.92 | 12.47 | 12.86 | 194,845 | +0.22(+1.70%) |
Jul 16, 2012 | 12.80 | 12.92 | 12.56 | 12.64 | 190,064 | -0.27(-2.09%) |
Jul 13, 2012 | 12.65 | 13.08 | 12.53 | 12.91 | 284,676 | +0.33(+2.64%) |
Jul 12, 2012 | 12.55 | 12.69 | 12.24 | 12.58 | 280,562 | -0.12(-0.92%) |
Jul 11, 2012 | 12.68 | 12.74 | 12.53 | 12.70 | 249,658 | +0.03(+0.21%) |
Jul 10, 2012 | 12.89 | 13.05 | 12.51 | 12.67 | 241,915 | -0.13(-0.98%) |
Jul 09, 2012 | 12.72 | 12.81 | 12.45 | 12.79 | 194,601 | +0.04(+0.28%) |
Jul 06, 2012 | 12.96 | 12.96 | 12.68 | 12.76 | 147,398 | -0.39(-2.94%) |
Jul 05, 2012 | 13.31 | 13.31 | 12.99 | 13.14 | 192,030 | -0.13(-0.95%) |
Jul 03, 2012 | 13.03 | 13.37 | 12.96 | 13.27 | 119,476 | +0.28(+2.14%) |
Jul 02, 2012 | 12.90 | 12.99 | 12.66 | 12.99 | 306,100 | +0.12(+0.91%) |
Jun 29, 2012 | 12.61 | 12.93 | 12.52 | 12.88 | 315,431 | +0.62(+5.05%) |
Jun 28, 2012 | 12.08 | 12.37 | 11.94 | 12.26 | 218,183 | +0.05(+0.44%) |
Jun 27, 2012 | 11.75 | 12.28 | 11.73 | 12.20 | 262,967 | +0.50(+4.29%) |
Jun 26, 2012 | 11.56 | 11.78 | 11.47 | 11.70 | 211,830 | +0.18(+1.56%) |
Jun 25, 2012 | 11.48 | 11.66 | 11.40 | 11.52 | 266,117 | -0.23(-1.98%) |
Jun 22, 2012 | 11.65 | 11.76 | 11.52 | 11.75 | 593,992 | +0.17(+1.47%) |
Jun 21, 2012 | 11.84 | 11.97 | 11.48 | 11.58 | 286,801 | -0.31(-2.57%) |
Jun 20, 2012 | 11.81 | 11.95 | 11.75 | 11.89 | 248,303 | +0.08(+0.68%) |
Jun 19, 2012 | 11.44 | 11.89 | 11.40 | 11.81 | 443,947 | +0.40(+3.54%) |
Jun 18, 2012 | 11.38 | 11.48 | 11.19 | 11.40 | 692,035 | -0.04(-0.31%) |
Jun 15, 2012 | 11.47 | 11.50 | 11.37 | 11.44 | 954,962 | -0.02(-0.16%) |
Jun 14, 2012 | 11.11 | 11.79 | 10.86 | 11.46 | 1,765,153 | -0.35(-2.96%) |
Jun 13, 2012 | 12.23 | 12.29 | 11.74 | 11.81 | 568,403 | -0.53(-4.29%) |
Jun 12, 2012 | 12.18 | 12.38 | 11.90 | 12.34 | 605,442 | +0.23(+1.93%) |
Jun 11, 2012 | 12.61 | 12.62 | 12.09 | 12.10 | 211,116 | -0.34(-2.74%) |
Jun 08, 2012 | 12.27 | 12.52 | 12.06 | 12.44 | 279,579 | +0.14(+1.17%) |
Jun 07, 2012 | 12.45 | 12.66 | 12.27 | 12.30 | 312,471 | +0.06(+0.51%) |
Jun 06, 2012 | 12.02 | 12.35 | 12.02 | 12.24 | 347,550 | +0.40(+3.41%) |
Jun 05, 2012 | 11.45 | 11.98 | 11.38 | 11.83 | 1,475,690 | +0.30(+2.65%) |
Jun 04, 2012 | 11.70 | 11.79 | 11.44 | 11.53 | 476,646 | -0.10(-0.85%) |
Jun 01, 2012 | 11.67 | 11.90 | 10.99 | 11.63 | 337,191 | -0.57(-4.71%) |
May 31, 2012 | 12.07 | 12.29 | 11.89 | 12.20 | 352,512 | +0.10(+0.82%) |
May 30, 2012 | 12.36 | 12.36 | 12.08 | 12.10 | 191,744 | -0.40(-3.23%) |
May 29, 2012 | 12.37 | 12.58 | 12.27 | 12.51 | 104,685 | +0.32(+2.65%) |
May 25, 2012 | 12.35 | 12.46 | 12.15 | 12.18 | 108,432 | -0.18(-1.45%) |
May 24, 2012 | 12.41 | 12.44 | 12.09 | 12.36 | 139,109 | -0.03(-0.22%) |
May 23, 2012 | 12.18 | 12.44 | 12.05 | 12.39 | 160,196 | +0.04(+0.36%) |
May 22, 2012 | 12.58 | 12.65 | 12.26 | 12.35 | 164,840 | -0.21(-1.64%) |
May 21, 2012 | 12.38 | 12.72 | 12.27 | 12.55 | 242,481 | +0.23(+1.89%) |
May 18, 2012 | 12.41 | 12.55 | 12.27 | 12.32 | 259,060 | -0.07(-0.58%) |
May 17, 2012 | 12.56 | 12.64 | 12.35 | 12.39 | 239,037 | -0.14(-1.15%) |
May 16, 2012 | 12.56 | 12.74 | 12.46 | 12.53 | 309,152 | +0.00(+0.00%) |
May 15, 2012 | 12.58 | 12.69 | 12.42 | 12.53 | 260,443 | -0.05(-0.43%) |
May 14, 2012 | 12.69 | 12.69 | 12.45 | 12.59 | 150,422 | -0.28(-2.16%) |
May 11, 2012 | 12.78 | 12.95 | 12.53 | 12.87 | 214,801 | -0.08(-0.62%) |
May 10, 2012 | 13.01 | 13.03 | 12.72 | 12.95 | 254,850 | +0.08(+0.63%) |
May 09, 2012 | 12.95 | 13.05 | 12.79 | 12.87 | 181,940 | -0.30(-2.32%) |
May 08, 2012 | 12.87 | 13.27 | 12.84 | 13.17 | 451,186 | +0.19(+1.45%) |
May 07, 2012 | 13.52 | 13.55 | 12.94 | 12.98 | 482,130 | -0.60(-4.43%) |
May 04, 2012 | 14.09 | 14.10 | 13.55 | 13.58 | 441,708 | -0.63(-4.42%) |
May 03, 2012 | 14.63 | 14.71 | 14.21 | 14.21 | 396,926 | -0.42(-2.88%) |
May 02, 2012 | 14.43 | 14.64 | 14.19 | 14.63 | 327,422 | +0.13(+0.87%) |
May 01, 2012 | 14.47 | 14.84 | 14.45 | 14.51 | 284,607 | +0.02(+0.12%) |
Apr 30, 2012 | 14.76 | 14.77 | 14.45 | 14.49 | 222,607 | -0.31(-2.12%) |
Apr 27, 2012 | 14.66 | 14.85 | 14.41 | 14.80 | 273,948 | +0.18(+1.23%) |
Apr 26, 2012 | 14.49 | 14.73 | 14.43 | 14.62 | 166,901 | +0.13(+0.87%) |
Apr 25, 2012 | 14.40 | 14.76 | 14.35 | 14.50 | 304,916 | +0.27(+1.89%) |
Apr 24, 2012 | 13.95 | 14.27 | 13.87 | 14.23 | 213,643 | +0.25(+1.80%) |
Apr 23, 2012 | 14.18 | 14.18 | 13.85 | 13.98 | 256,120 | -0.48(-3.35%) |
Apr 20, 2012 | 14.34 | 14.71 | 14.33 | 14.46 | 281,226 | +0.25(+1.77%) |
Apr 19, 2012 | 14.47 | 14.53 | 14.05 | 14.21 | 213,662 | -0.28(-1.92%) |
Apr 18, 2012 | 14.58 | 14.58 | 14.35 | 14.49 | 244,224 | -0.21(-1.40%) |
Apr 17, 2012 | 14.53 | 14.88 | 14.53 | 14.70 | 181,882 | +0.31(+2.18%) |
Apr 16, 2012 | 14.34 | 14.49 | 14.10 | 14.38 | 182,174 | +0.14(+1.01%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.20 | 14.24 | 274,617 | -0.41(-2.82%) |
Apr 12, 2012 | 14.40 | 14.81 | 14.40 | 14.65 | 172,189 | +0.23(+1.62%) |
Apr 11, 2012 | 14.34 | 14.42 | 14.23 | 14.42 | 253,559 | +0.27(+1.90%) |
Apr 10, 2012 | 14.19 | 14.54 | 13.99 | 14.15 | 476,884 | -0.06(-0.44%) |
Apr 09, 2012 | 14.45 | 14.45 | 14.01 | 14.21 | 347,846 | -0.53(-3.59%) |
Apr 05, 2012 | 14.62 | 14.84 | 14.58 | 14.74 | 216,546 | +0.02(+0.12%) |
Apr 04, 2012 | 14.86 | 14.93 | 14.64 | 14.72 | 286,210 | -0.33(-2.21%) |
Apr 03, 2012 | 15.20 | 15.20 | 14.94 | 15.06 | 323,168 | -0.20(-1.29%) |
Apr 02, 2012 | 15.02 | 15.33 | 14.81 | 15.25 | 439,010 | +0.22(+1.49%) |
Mar 30, 2012 | 15.16 | 15.18 | 15.00 | 15.03 | 337,911 | -0.05(-0.36%) |
Mar 29, 2012 | 14.72 | 15.15 | 14.66 | 15.08 | 449,882 | +0.24(+1.63%) |
Mar 28, 2012 | 14.71 | 14.85 | 14.54 | 14.84 | 364,582 | +0.18(+1.22%) |
Mar 27, 2012 | 14.92 | 14.94 | 14.66 | 14.66 | 172,622 | -0.23(-1.57%) |
Mar 26, 2012 | 14.20 | 14.89 | 14.20 | 14.89 | 309,560 | +0.80(+5.66%) |
Mar 23, 2012 | 13.86 | 14.10 | 13.70 | 14.10 | 262,111 | +0.23(+1.68%) |
Mar 22, 2012 | 14.09 | 14.09 | 13.75 | 13.86 | 216,971 | -0.30(-2.09%) |
Mar 21, 2012 | 14.45 | 14.64 | 14.16 | 14.16 | 321,143 | -0.33(-2.29%) |
Mar 20, 2012 | 14.62 | 14.71 | 14.41 | 14.49 | 160,110 | -0.27(-1.82%) |
Mar 19, 2012 | 14.58 | 14.99 | 14.48 | 14.76 | 224,737 | +0.13(+0.86%) |
Mar 16, 2012 | 14.46 | 14.68 | 14.46 | 14.63 | 430,095 | +0.07(+0.49%) |
Mar 15, 2012 | 14.29 | 14.63 | 14.20 | 14.56 | 322,003 | +0.27(+1.88%) |
Mar 14, 2012 | 14.35 | 14.51 | 14.21 | 14.29 | 348,877 | -0.09(-0.62%) |
Mar 13, 2012 | 14.01 | 14.49 | 13.93 | 14.38 | 495,110 | +0.53(+3.82%) |
Mar 12, 2012 | 14.03 | 14.10 | 13.80 | 13.85 | 238,399 | -0.14(-1.03%) |
Mar 09, 2012 | 13.71 | 14.05 | 13.55 | 14.00 | 637,845 | +0.27(+1.96%) |
Mar 08, 2012 | 13.76 | 13.88 | 13.52 | 13.73 | 718,518 | +0.02(+0.13%) |
Mar 07, 2012 | 14.28 | 14.40 | 13.55 | 13.71 | 887,357 | -0.65(-4.50%) |
Mar 06, 2012 | 14.09 | 14.59 | 14.01 | 14.36 | 893,129 | +0.12(+0.82%) |
Mar 05, 2012 | 14.13 | 14.36 | 14.01 | 14.24 | 345,011 | +0.00(+0.00%) |
Mar 02, 2012 | 14.44 | 14.56 | 14.19 | 14.24 | 429,085 | -0.20(-1.37%) |
Mar 01, 2012 | 14.44 | 14.96 | 14.34 | 14.44 | 465,289 | +0.11(+0.75%) |
Feb 29, 2012 | 14.47 | 14.74 | 14.21 | 14.33 | 476,054 | -0.08(-0.56%) |
Feb 28, 2012 | 14.79 | 14.79 | 14.36 | 14.41 | 375,756 | -0.39(-2.61%) |
Feb 27, 2012 | 14.60 | 14.93 | 14.36 | 14.80 | 269,143 | +0.03(+0.18%) |
Feb 24, 2012 | 14.97 | 15.01 | 14.69 | 14.77 | 172,741 | -0.21(-1.38%) |
Feb 23, 2012 | 14.75 | 15.01 | 14.63 | 14.97 | 286,128 | +0.30(+2.02%) |
Feb 22, 2012 | 14.79 | 14.94 | 14.53 | 14.68 | 276,012 | -0.13(-0.91%) |
Feb 21, 2012 | 14.84 | 15.18 | 14.76 | 14.81 | 293,464 | -0.01(-0.06%) |
Feb 17, 2012 | 14.64 | 15.06 | 14.59 | 14.82 | 491,154 | +0.25(+1.72%) |
Feb 16, 2012 | 14.70 | 14.86 | 14.38 | 14.57 | 607,465 | -0.09(-0.61%) |
Feb 15, 2012 | 14.95 | 14.95 | 14.62 | 14.66 | 453,998 | -0.18(-1.21%) |
Feb 14, 2012 | 15.15 | 15.18 | 14.71 | 14.84 | 401,052 | -0.38(-2.48%) |
Feb 13, 2012 | 15.29 | 15.38 | 15.07 | 15.22 | 207,665 | +0.10(+0.65%) |
Feb 10, 2012 | 15.02 | 15.32 | 14.65 | 15.12 | 278,445 | -0.12(-0.77%) |
Feb 09, 2012 | 15.28 | 15.34 | 14.94 | 15.23 | 282,658 | -0.03(-0.18%) |
Feb 08, 2012 | 15.38 | 15.49 | 15.16 | 15.26 | 282,289 | -0.08(-0.53%) |
Feb 07, 2012 | 15.17 | 15.43 | 15.03 | 15.34 | 533,020 | +0.09(+0.59%) |
Feb 06, 2012 | 15.07 | 15.27 | 14.94 | 15.25 | 469,599 | +0.09(+0.59%) |
Feb 03, 2012 | 15.35 | 15.36 | 14.97 | 15.16 | 593,387 | +0.27(+1.81%) |
Feb 02, 2012 | 15.16 | 15.22 | 14.80 | 14.89 | 500,459 | -0.25(-1.66%) |
Feb 01, 2012 | 14.91 | 15.22 | 14.77 | 15.15 | 921,030 | +0.40(+2.74%) |
Jan 31, 2012 | 15.42 | 15.44 | 14.74 | 14.74 | 650,592 | -0.59(-3.86%) |
Jan 30, 2012 | 15.13 | 15.49 | 15.07 | 15.33 | 332,572 | +0.00(+0.00%) |
Jan 27, 2012 | 15.49 | 15.64 | 15.33 | 15.33 | 567,991 | -0.28(-1.78%) |
Jan 26, 2012 | 15.87 | 16.09 | 15.55 | 15.61 | 472,273 | -0.20(-1.25%) |
Jan 25, 2012 | 16.14 | 16.22 | 15.78 | 15.81 | 561,857 | -0.38(-2.33%) |
Jan 24, 2012 | 15.94 | 16.36 | 15.87 | 16.19 | 403,920 | +0.15(+0.95%) |
Jan 23, 2012 | 16.42 | 16.54 | 15.87 | 16.03 | 348,701 | -0.37(-2.24%) |
Jan 20, 2012 | 16.42 | 16.59 | 16.37 | 16.40 | 458,473 | -0.10(-0.60%) |
Jan 19, 2012 | 16.74 | 16.82 | 16.38 | 16.50 | 507,005 | -0.19(-1.13%) |
Jan 18, 2012 | 16.37 | 16.81 | 16.31 | 16.69 | 416,089 | +0.35(+2.14%) |
Jan 17, 2012 | 16.61 | 16.71 | 16.24 | 16.34 | 418,641 | -0.06(-0.38%) |
Jan 13, 2012 | 16.28 | 16.49 | 16.20 | 16.40 | 338,434 | -0.11(-0.65%) |
Jan 12, 2012 | 16.47 | 16.67 | 16.26 | 16.51 | 196,088 | +0.13(+0.77%) |
Jan 11, 2012 | 16.18 | 16.44 | 16.08 | 16.38 | 202,053 | +0.06(+0.38%) |
Jan 10, 2012 | 16.41 | 16.45 | 16.09 | 16.32 | 255,884 | +0.24(+1.51%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.90 | 16.08 | 294,260 | -0.13(-0.83%) |
Jan 06, 2012 | 15.97 | 16.44 | 15.70 | 16.21 | 340,748 | +0.21(+1.29%) |
Jan 05, 2012 | 15.66 | 16.16 | 15.30 | 16.01 | 300,895 | +0.17(+1.08%) |
Jan 04, 2012 | 15.76 | 15.96 | 15.50 | 15.84 | 235,364 | +0.53(+3.46%) |
Dec 30, 2011 | 15.44 | 15.52 | 15.30 | 15.31 | 221,222 | -0.13(-0.87%) |
Dec 29, 2011 | 15.06 | 15.70 | 14.88 | 15.44 | 298,234 | +0.52(+3.49%) |
Dec 28, 2011 | 15.70 | 15.70 | 14.88 | 14.92 | 193,695 | -0.83(-5.30%) |
Dec 27, 2011 | 15.52 | 15.95 | 15.41 | 15.76 | 142,886 | +0.12(+0.75%) |
Dec 23, 2011 | 15.67 | 15.82 | 15.40 | 15.64 | 163,077 | +0.94(+6.41%) |
Dec 21, 2011 | 14.43 | 14.71 | 14.25 | 14.70 | 452,059 | +0.17(+1.17%) |
Dec 20, 2011 | 14.37 | 14.84 | 14.35 | 14.53 | 517,390 | +0.51(+3.65%) |
Dec 19, 2011 | 13.93 | 14.40 | 13.86 | 14.01 | 545,030 | +0.18(+1.30%) |
Dec 16, 2011 | 13.96 | 14.22 | 13.64 | 13.84 | 608,144 | +0.08(+0.59%) |
Dec 15, 2011 | 13.53 | 13.83 | 13.31 | 13.75 | 329,250 | +0.50(+3.79%) |
Dec 14, 2011 | 13.75 | 13.84 | 13.23 | 13.25 | 533,416 | -0.65(-4.71%) |
Dec 13, 2011 | 13.90 | 14.27 | 13.81 | 13.91 | 658,018 | +0.07(+0.52%) |
Dec 12, 2011 | 13.90 | 13.97 | 13.46 | 13.84 | 434,397 | -0.31(-2.22%) |
Dec 09, 2011 | 14.04 | 14.40 | 13.88 | 14.15 | 521,639 | +0.10(+0.70%) |
Dec 08, 2011 | 14.53 | 15.11 | 13.46 | 14.05 | 1,091,359 | -1.32(-8.58%) |
Dec 07, 2011 | 15.49 | 15.77 | 15.10 | 15.37 | 522,527 | -0.28(-1.78%) |
Dec 06, 2011 | 15.80 | 15.94 | 15.63 | 15.65 | 349,126 | -0.13(-0.80%) |
Dec 05, 2011 | 15.71 | 16.02 | 15.38 | 15.77 | 402,391 | +0.42(+2.75%) |
Dec 02, 2011 | 14.94 | 15.48 | 14.94 | 15.35 | 387,575 | +0.72(+4.91%) |