Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.62 | 12.73 | 12.43 | 12.60 | 252,082 | +0.03(+0.23%) |
Nov 29, 2012 | 12.72 | 12.79 | 12.48 | 12.57 | 134,367 | +0.01(+0.08%) |
Nov 28, 2012 | 12.18 | 12.69 | 12.09 | 12.56 | 280,384 | +0.34(+2.82%) |
Nov 27, 2012 | 12.11 | 12.34 | 12.06 | 12.22 | 85,241 | +0.07(+0.57%) |
Nov 26, 2012 | 12.28 | 12.35 | 11.94 | 12.15 | 142,293 | -0.20(-1.60%) |
Nov 23, 2012 | 12.22 | 12.40 | 12.19 | 12.35 | 50,759 | +0.20(+1.62%) |
Nov 21, 2012 | 12.03 | 12.22 | 11.88 | 12.15 | 87,297 | +0.15(+1.23%) |
Nov 20, 2012 | 11.93 | 12.02 | 11.81 | 12.00 | 121,020 | +0.08(+0.67%) |
Nov 19, 2012 | 11.68 | 11.92 | 11.58 | 11.92 | 354,972 | +0.34(+2.98%) |
Nov 16, 2012 | 11.16 | 11.62 | 11.03 | 11.58 | 236,459 | +0.47(+4.26%) |
Nov 15, 2012 | 11.45 | 11.46 | 11.07 | 11.10 | 177,123 | -0.37(-3.26%) |
Nov 14, 2012 | 11.69 | 11.71 | 11.35 | 11.48 | 171,446 | -0.16(-1.36%) |
Nov 13, 2012 | 11.71 | 11.82 | 11.58 | 11.64 | 159,136 | -0.19(-1.58%) |
Nov 12, 2012 | 11.89 | 11.93 | 11.66 | 11.82 | 96,304 | -0.06(-0.50%) |
Nov 09, 2012 | 11.71 | 12.16 | 11.71 | 11.88 | 175,555 | +0.08(+0.67%) |
Nov 08, 2012 | 11.83 | 11.91 | 11.77 | 11.80 | 150,217 | -0.03(-0.25%) |
Nov 07, 2012 | 12.04 | 12.06 | 11.73 | 11.83 | 202,753 | -0.40(-3.30%) |
Nov 06, 2012 | 11.91 | 12.37 | 11.91 | 12.24 | 161,550 | +0.34(+2.90%) |
Nov 05, 2012 | 11.62 | 11.97 | 11.62 | 11.89 | 138,978 | +0.24(+2.03%) |
Nov 02, 2012 | 11.76 | 11.91 | 11.59 | 11.66 | 153,996 | -0.10(-0.84%) |
Nov 01, 2012 | 11.64 | 11.96 | 11.64 | 11.75 | 265,536 | +0.10(+0.85%) |
Oct 31, 2012 | 11.63 | 11.82 | 11.43 | 11.66 | 267,376 | +0.05(+0.42%) |
Oct 26, 2012 | 11.65 | 11.61 | 11.61 | 11.61 | 180,557 | -0.06(-0.51%) |
Oct 25, 2012 | 11.46 | 11.77 | 11.46 | 11.67 | 126,286 | +0.23(+1.98%) |
Oct 24, 2012 | 11.63 | 11.79 | 11.34 | 11.44 | 131,224 | -0.17(-1.44%) |
Oct 23, 2012 | 11.37 | 11.63 | 10.64 | 11.61 | 130,175 | +0.14(+1.20%) |
Oct 19, 2012 | 11.75 | 11.75 | 11.34 | 11.47 | 250,342 | -0.39(-3.32%) |
Oct 18, 2012 | 12.00 | 12.10 | 11.82 | 11.86 | 167,978 | -0.19(-1.55%) |
Oct 17, 2012 | 11.80 | 12.07 | 11.77 | 12.05 | 223,898 | +0.24(+2.00%) |
Oct 16, 2012 | 11.45 | 11.87 | 11.32 | 11.81 | 221,179 | +0.36(+3.18%) |
Oct 15, 2012 | 11.52 | 11.68 | 11.39 | 11.45 | 273,135 | -0.06(-0.51%) |
Oct 12, 2012 | 11.69 | 11.76 | 11.50 | 11.51 | 141,540 | -0.23(-1.93%) |
Oct 11, 2012 | 11.81 | 11.87 | 11.68 | 11.73 | 107,458 | +0.01(+0.08%) |
Oct 10, 2012 | 11.79 | 11.81 | 11.63 | 11.72 | 126,146 | -0.08(-0.67%) |
Oct 09, 2012 | 11.83 | 11.85 | 11.59 | 11.80 | 147,980 | -0.03(-0.25%) |
Oct 08, 2012 | 11.84 | 11.89 | 11.66 | 11.83 | 161,182 | -0.07(-0.58%) |
Oct 05, 2012 | 12.09 | 12.19 | 11.88 | 11.90 | 190,260 | -0.09(-0.78%) |
Oct 04, 2012 | 12.03 | 12.21 | 11.92 | 12.00 | 152,126 | -0.00(-0.04%) |
Oct 03, 2012 | 12.04 | 12.12 | 11.78 | 12.00 | 281,021 | -0.04(-0.33%) |
Oct 02, 2012 | 12.16 | 12.32 | 11.91 | 12.04 | 239,635 | -0.11(-0.90%) |
Oct 01, 2012 | 12.15 | 12.38 | 12.07 | 12.15 | 238,559 | +0.00(+0.01%) |
Sep 28, 2012 | 12.38 | 12.38 | 12.14 | 12.15 | 148,571 | -0.30(-2.38%) |
Sep 27, 2012 | 12.26 | 12.47 | 12.13 | 12.44 | 187,237 | +0.23(+1.85%) |
Sep 26, 2012 | 12.46 | 12.59 | 12.06 | 12.22 | 255,188 | -0.24(-1.89%) |
Sep 25, 2012 | 12.98 | 13.04 | 12.41 | 12.45 | 282,152 | -0.46(-3.59%) |
Sep 24, 2012 | 13.01 | 13.05 | 12.81 | 12.92 | 243,135 | -0.17(-1.28%) |
Sep 21, 2012 | 13.33 | 13.35 | 12.84 | 13.08 | 1,057,765 | -0.07(-0.52%) |
Sep 20, 2012 | 12.99 | 13.27 | 12.99 | 13.15 | 203,408 | +0.07(+0.53%) |
Sep 19, 2012 | 13.47 | 13.47 | 13.05 | 13.08 | 266,669 | -0.49(-3.63%) |
Sep 18, 2012 | 13.53 | 13.67 | 13.32 | 13.58 | 199,923 | +0.08(+0.58%) |
Sep 17, 2012 | 13.50 | 13.54 | 13.29 | 13.50 | 151,467 | -0.04(-0.29%) |
Sep 14, 2012 | 13.45 | 13.78 | 13.26 | 13.54 | 239,573 | +0.15(+1.10%) |
Sep 13, 2012 | 13.25 | 13.63 | 13.15 | 13.39 | 206,276 | +0.15(+1.12%) |
Sep 12, 2012 | 13.19 | 13.40 | 13.12 | 13.24 | 184,446 | +0.05(+0.37%) |
Sep 11, 2012 | 13.26 | 13.39 | 13.08 | 13.19 | 283,530 | -0.17(-1.25%) |
Sep 10, 2012 | 13.23 | 13.45 | 13.23 | 13.36 | 411,999 | +0.00(+0.00%) |
Sep 07, 2012 | 13.10 | 13.36 | 12.88 | 13.36 | 328,145 | +0.09(+0.67%) |
Sep 06, 2012 | 13.03 | 13.29 | 12.95 | 13.27 | 332,733 | +0.35(+2.75%) |
Sep 05, 2012 | 12.92 | 13.09 | 12.84 | 12.92 | 367,002 | -0.02(-0.19%) |
Sep 04, 2012 | 12.61 | 13.05 | 12.41 | 12.94 | 262,253 | +0.36(+2.86%) |
Aug 31, 2012 | 12.59 | 12.70 | 12.44 | 12.58 | 370,110 | +0.13(+1.03%) |
Aug 30, 2012 | 12.61 | 12.64 | 12.43 | 12.45 | 227,927 | -0.27(-2.09%) |
Aug 29, 2012 | 12.81 | 12.87 | 12.62 | 12.72 | 222,509 | -0.19(-1.45%) |
Aug 27, 2012 | 12.94 | 12.96 | 12.80 | 12.91 | 243,807 | +0.06(+0.46%) |
Aug 24, 2012 | 12.89 | 12.99 | 12.81 | 12.85 | 216,420 | -0.07(-0.53%) |
Aug 23, 2012 | 13.00 | 13.00 | 12.80 | 12.92 | 138,147 | -0.06(-0.46%) |
Aug 22, 2012 | 13.06 | 13.09 | 12.82 | 12.98 | 195,110 | -0.11(-0.83%) |
Aug 21, 2012 | 13.19 | 13.32 | 12.98 | 13.08 | 199,835 | -0.08(-0.60%) |
Aug 20, 2012 | 13.31 | 13.31 | 12.94 | 13.16 | 250,535 | -0.18(-1.33%) |
Aug 17, 2012 | 13.05 | 13.38 | 13.05 | 13.34 | 305,423 | +0.25(+1.88%) |
Aug 16, 2012 | 13.21 | 13.21 | 12.84 | 13.09 | 486,045 | -0.17(-1.26%) |
Aug 15, 2012 | 13.21 | 13.39 | 13.10 | 13.26 | 265,441 | -0.09(-0.66%) |
Aug 14, 2012 | 13.24 | 13.43 | 13.06 | 13.35 | 417,738 | +0.17(+1.27%) |
Aug 13, 2012 | 12.81 | 13.20 | 12.64 | 13.18 | 333,168 | +0.35(+2.76%) |
Aug 10, 2012 | 12.65 | 12.88 | 12.36 | 12.83 | 242,927 | +0.18(+1.40%) |
Aug 09, 2012 | 12.25 | 12.80 | 12.25 | 12.65 | 305,130 | +0.36(+2.93%) |
Aug 08, 2012 | 12.43 | 12.70 | 12.04 | 12.29 | 399,393 | -0.28(-2.23%) |
Aug 07, 2012 | 12.41 | 12.80 | 12.31 | 12.57 | 293,510 | +0.24(+1.92%) |
Aug 06, 2012 | 12.16 | 12.58 | 12.02 | 12.34 | 232,004 | +0.16(+1.29%) |
Aug 03, 2012 | 12.03 | 12.36 | 11.81 | 12.18 | 175,011 | +0.34(+2.83%) |
Aug 02, 2012 | 11.61 | 12.04 | 11.61 | 11.84 | 231,622 | +0.13(+1.09%) |
Aug 01, 2012 | 12.05 | 12.16 | 11.71 | 11.71 | 398,743 | -0.42(-3.49%) |
Jul 31, 2012 | 11.60 | 12.38 | 11.05 | 12.14 | 442,002 | +0.46(+3.97%) |
Jul 30, 2012 | 11.52 | 11.75 | 11.32 | 11.68 | 354,196 | +0.13(+1.11%) |
Jul 27, 2012 | 11.43 | 11.67 | 11.30 | 11.55 | 301,732 | +0.14(+1.21%) |
Jul 26, 2012 | 11.01 | 11.53 | 10.91 | 11.41 | 577,448 | +0.55(+5.08%) |
Jul 25, 2012 | 10.96 | 11.06 | 10.73 | 10.86 | 188,353 | +0.01(+0.09%) |
Jul 24, 2012 | 11.12 | 11.23 | 10.69 | 10.85 | 247,050 | -0.23(-2.05%) |
Jul 23, 2012 | 11.04 | 11.21 | 10.86 | 11.07 | 284,014 | -0.22(-1.92%) |
Jul 20, 2012 | 11.67 | 11.68 | 11.26 | 11.29 | 358,369 | -0.51(-4.34%) |
Jul 19, 2012 | 11.30 | 11.88 | 11.09 | 11.80 | 498,264 | +0.49(+4.36%) |
Jul 18, 2012 | 11.17 | 11.43 | 11.12 | 11.31 | 384,157 | +0.06(+0.53%) |
Jul 17, 2012 | 11.35 | 11.44 | 11.07 | 11.25 | 325,904 | -0.07(-0.61%) |
Jul 16, 2012 | 11.40 | 11.52 | 11.27 | 11.32 | 428,685 | -0.17(-1.46%) |
Jul 13, 2012 | 11.72 | 11.72 | 11.28 | 11.49 | 519,957 | -0.20(-1.69%) |
Jul 12, 2012 | 12.52 | 12.52 | 11.43 | 11.69 | 1,134,303 | -0.99(-7.78%) |
Jul 11, 2012 | 12.71 | 13.04 | 12.50 | 12.67 | 475,908 | -0.02(-0.16%) |
Jul 10, 2012 | 13.69 | 13.84 | 12.51 | 12.69 | 827,427 | -0.88(-6.46%) |
Jul 09, 2012 | 13.83 | 13.88 | 13.51 | 13.57 | 328,098 | -0.35(-2.51%) |
Jul 06, 2012 | 13.80 | 14.08 | 13.69 | 13.92 | 380,497 | -0.01(-0.11%) |
Jul 05, 2012 | 13.67 | 14.04 | 13.56 | 13.93 | 387,886 | +0.20(+1.44%) |
Jul 03, 2012 | 13.63 | 13.94 | 13.41 | 13.73 | 279,182 | +0.10(+0.72%) |
Jul 02, 2012 | 13.22 | 13.64 | 13.20 | 13.64 | 295,098 | +0.41(+3.13%) |
Jun 29, 2012 | 13.37 | 13.41 | 13.17 | 13.22 | 274,007 | +0.19(+1.44%) |
Jun 28, 2012 | 12.86 | 13.09 | 12.68 | 13.04 | 234,780 | +0.02(+0.15%) |
Jun 27, 2012 | 13.08 | 13.30 | 12.94 | 13.02 | 246,896 | +0.01(+0.08%) |
Jun 26, 2012 | 13.11 | 13.25 | 12.87 | 13.01 | 197,555 | -0.06(-0.45%) |
Jun 25, 2012 | 13.63 | 13.63 | 13.05 | 13.06 | 329,309 | -0.62(-4.54%) |
Jun 22, 2012 | 13.45 | 13.75 | 13.31 | 13.69 | 311,157 | +0.38(+2.89%) |
Jun 21, 2012 | 13.75 | 13.85 | 13.29 | 13.30 | 287,389 | -0.41(-3.02%) |
Jun 20, 2012 | 13.68 | 13.85 | 13.57 | 13.72 | 273,893 | -0.02(-0.14%) |
Jun 19, 2012 | 13.50 | 13.88 | 13.42 | 13.73 | 259,473 | +0.33(+2.50%) |
Jun 18, 2012 | 13.32 | 13.62 | 13.25 | 13.40 | 205,848 | +0.00(+0.00%) |
Jun 15, 2012 | 13.23 | 13.53 | 13.05 | 13.40 | 378,454 | +0.17(+1.27%) |
Jun 14, 2012 | 13.02 | 13.30 | 12.46 | 13.23 | 427,467 | +0.19(+1.44%) |
Jun 13, 2012 | 13.51 | 13.54 | 12.94 | 13.05 | 728,004 | -0.52(-3.85%) |
Jun 12, 2012 | 13.44 | 13.65 | 13.17 | 13.57 | 323,989 | +0.22(+1.62%) |
Jun 11, 2012 | 13.84 | 13.89 | 13.33 | 13.35 | 355,265 | -0.39(-2.87%) |
Jun 08, 2012 | 13.42 | 13.77 | 13.38 | 13.74 | 302,074 | +0.27(+1.97%) |
Jun 07, 2012 | 13.53 | 13.75 | 13.37 | 13.48 | 321,176 | +0.08(+0.59%) |
Jun 06, 2012 | 13.26 | 13.55 | 13.09 | 13.40 | 478,236 | +0.28(+2.10%) |
Jun 05, 2012 | 12.79 | 13.26 | 12.79 | 13.12 | 321,303 | +0.30(+2.30%) |
Jun 04, 2012 | 12.91 | 13.02 | 12.67 | 12.83 | 330,882 | -0.02(-0.15%) |
Jun 01, 2012 | 13.07 | 13.21 | 12.72 | 12.85 | 577,732 | -0.60(-4.47%) |
May 31, 2012 | 13.40 | 13.63 | 13.21 | 13.45 | 460,960 | +0.05(+0.37%) |
May 30, 2012 | 13.37 | 13.53 | 13.17 | 13.40 | 518,528 | -0.16(-1.16%) |
May 29, 2012 | 13.57 | 13.74 | 13.36 | 13.56 | 463,822 | +0.07(+0.51%) |
May 25, 2012 | 13.42 | 13.64 | 13.38 | 13.49 | 413,151 | +0.03(+0.22%) |
May 24, 2012 | 13.49 | 13.61 | 13.27 | 13.46 | 333,817 | +0.02(+0.15%) |
May 23, 2012 | 12.99 | 13.47 | 12.86 | 13.44 | 287,238 | +0.33(+2.48%) |
May 22, 2012 | 13.18 | 13.34 | 13.05 | 13.11 | 283,013 | -0.05(-0.37%) |
May 21, 2012 | 12.80 | 13.20 | 12.67 | 13.16 | 373,192 | +0.36(+2.85%) |
May 18, 2012 | 12.82 | 13.07 | 12.77 | 12.80 | 688,453 | -0.08(-0.61%) |
May 17, 2012 | 13.12 | 13.24 | 12.83 | 12.88 | 389,055 | -0.27(-2.02%) |
May 16, 2012 | 13.29 | 13.44 | 13.06 | 13.14 | 353,662 | -0.08(-0.60%) |
May 15, 2012 | 12.99 | 13.48 | 12.99 | 13.22 | 454,626 | -0.06(-0.44%) |
May 14, 2012 | 12.98 | 13.42 | 12.93 | 13.28 | 511,965 | +0.11(+0.82%) |
May 11, 2012 | 12.88 | 13.34 | 12.88 | 13.17 | 287,999 | +0.13(+0.98%) |
May 10, 2012 | 13.15 | 13.17 | 12.88 | 13.05 | 436,231 | -0.01(-0.08%) |
May 09, 2012 | 12.89 | 13.35 | 12.83 | 13.05 | 464,095 | -0.02(-0.15%) |
May 08, 2012 | 12.64 | 13.15 | 12.62 | 13.07 | 338,211 | +0.30(+2.31%) |
May 07, 2012 | 12.72 | 12.93 | 12.59 | 12.78 | 384,999 | -0.02(-0.15%) |
May 04, 2012 | 12.87 | 13.05 | 12.78 | 12.80 | 280,942 | -0.19(-1.44%) |
May 03, 2012 | 13.31 | 13.31 | 12.94 | 12.99 | 367,957 | -0.32(-2.37%) |
May 02, 2012 | 13.12 | 13.35 | 12.85 | 13.30 | 548,972 | +0.12(+0.90%) |
May 01, 2012 | 12.61 | 14.32 | 12.27 | 13.18 | 1,836,178 | +1.42(+12.06%) |
Apr 30, 2012 | 12.00 | 12.04 | 11.72 | 11.76 | 440,764 | -0.29(-2.37%) |
Apr 27, 2012 | 12.09 | 12.18 | 11.88 | 12.05 | 266,487 | -0.02(-0.16%) |
Apr 26, 2012 | 11.88 | 12.08 | 11.85 | 12.07 | 224,698 | +0.16(+1.32%) |
Apr 25, 2012 | 11.92 | 12.19 | 11.80 | 11.91 | 270,841 | +0.16(+1.34%) |
Apr 24, 2012 | 11.57 | 11.90 | 11.53 | 11.75 | 280,938 | +0.21(+1.79%) |
Apr 23, 2012 | 11.60 | 11.79 | 11.29 | 11.55 | 350,588 | -0.30(-2.50%) |
Apr 20, 2012 | 12.17 | 12.17 | 11.82 | 11.84 | 229,969 | -0.02(-0.17%) |
Apr 19, 2012 | 12.02 | 12.10 | 11.81 | 11.86 | 257,920 | -0.19(-1.55%) |
Apr 18, 2012 | 12.15 | 12.18 | 11.96 | 12.05 | 145,275 | -0.22(-1.77%) |
Apr 17, 2012 | 12.11 | 12.39 | 12.11 | 12.27 | 192,294 | +0.28(+2.30%) |
Apr 16, 2012 | 12.07 | 12.16 | 11.82 | 11.99 | 183,309 | +0.03(+0.25%) |
Apr 13, 2012 | 12.18 | 12.28 | 11.96 | 11.96 | 167,861 | -0.28(-2.25%) |
Apr 12, 2012 | 12.09 | 12.35 | 12.03 | 12.24 | 403,075 | +0.16(+1.31%) |
Apr 11, 2012 | 11.92 | 12.08 | 11.90 | 12.08 | 245,802 | +0.32(+2.68%) |
Apr 10, 2012 | 11.94 | 11.99 | 11.72 | 11.76 | 405,571 | -0.19(-1.57%) |
Apr 09, 2012 | 11.99 | 12.07 | 11.74 | 11.95 | 368,292 | -0.34(-2.80%) |
Apr 05, 2012 | 12.24 | 12.38 | 12.20 | 12.30 | 430,907 | -0.03(-0.24%) |
Apr 04, 2012 | 12.32 | 12.39 | 12.18 | 12.33 | 447,252 | -0.15(-1.18%) |
Apr 03, 2012 | 12.81 | 12.87 | 12.37 | 12.47 | 649,884 | -0.34(-2.62%) |
Apr 02, 2012 | 12.89 | 12.95 | 12.63 | 12.81 | 473,761 | -0.12(-0.92%) |
Mar 30, 2012 | 12.94 | 13.11 | 12.73 | 12.93 | 468,287 | +0.12(+0.92%) |
Mar 29, 2012 | 12.87 | 13.06 | 12.78 | 12.81 | 581,395 | -0.25(-1.89%) |
Mar 28, 2012 | 13.17 | 13.29 | 13.05 | 13.05 | 646,554 | -0.15(-1.12%) |
Mar 27, 2012 | 13.08 | 13.28 | 12.91 | 13.20 | 281,291 | +0.09(+0.68%) |
Mar 26, 2012 | 13.17 | 13.17 | 12.93 | 13.11 | 324,930 | +0.08(+0.60%) |
Mar 23, 2012 | 12.85 | 13.05 | 12.65 | 13.04 | 255,332 | +0.18(+1.38%) |
Mar 22, 2012 | 12.70 | 12.99 | 12.62 | 12.86 | 388,255 | -0.03(-0.23%) |
Mar 21, 2012 | 12.94 | 13.01 | 12.74 | 12.89 | 242,312 | +0.00(+0.00%) |
Mar 20, 2012 | 12.90 | 13.03 | 12.79 | 12.89 | 240,773 | -0.13(-0.98%) |
Mar 19, 2012 | 12.73 | 13.05 | 12.63 | 13.02 | 571,833 | +0.21(+1.62%) |
Mar 16, 2012 | 12.79 | 12.86 | 12.64 | 12.81 | 1,188,062 | +0.07(+0.54%) |
Mar 15, 2012 | 12.44 | 12.74 | 12.44 | 12.74 | 434,215 | +0.33(+2.62%) |
Mar 14, 2012 | 12.70 | 12.96 | 12.23 | 12.41 | 600,214 | -0.30(-2.33%) |
Mar 13, 2012 | 12.15 | 12.72 | 12.02 | 12.71 | 897,397 | +0.72(+6.00%) |
Mar 12, 2012 | 12.15 | 12.15 | 11.80 | 11.99 | 462,346 | -0.09(-0.73%) |
Mar 09, 2012 | 12.07 | 12.21 | 11.93 | 12.08 | 337,861 | +0.07(+0.57%) |
Mar 08, 2012 | 11.95 | 12.09 | 11.80 | 12.01 | 366,873 | +0.20(+1.67%) |
Mar 07, 2012 | 11.43 | 11.85 | 11.38 | 11.81 | 416,646 | +0.48(+4.26%) |
Mar 06, 2012 | 11.28 | 11.51 | 11.21 | 11.33 | 300,554 | -0.11(-0.95%) |
Mar 05, 2012 | 11.63 | 11.64 | 11.26 | 11.44 | 348,506 | -0.25(-2.11%) |
Mar 02, 2012 | 11.77 | 11.95 | 11.59 | 11.69 | 357,029 | -0.16(-1.33%) |
Mar 01, 2012 | 12.02 | 12.13 | 11.83 | 11.84 | 331,015 | +0.02(+0.17%) |
Feb 29, 2012 | 12.03 | 12.18 | 11.80 | 11.82 | 359,473 | -0.19(-1.56%) |
Feb 28, 2012 | 12.11 | 12.28 | 11.90 | 12.01 | 260,188 | -0.09(-0.73%) |
Feb 27, 2012 | 12.17 | 12.25 | 11.87 | 12.10 | 299,078 | -0.25(-2.00%) |
Feb 24, 2012 | 12.25 | 12.39 | 12.07 | 12.35 | 318,633 | +0.07(+0.56%) |
Feb 23, 2012 | 12.38 | 12.45 | 12.22 | 12.28 | 489,869 | -0.10(-0.80%) |
Feb 22, 2012 | 12.23 | 12.54 | 11.98 | 12.38 | 677,413 | +0.13(+1.05%) |
Feb 21, 2012 | 11.71 | 12.27 | 11.55 | 12.25 | 735,208 | +0.93(+8.18%) |
Feb 17, 2012 | 11.20 | 11.43 | 11.11 | 11.32 | 249,203 | +0.22(+1.95%) |
Feb 16, 2012 | 10.86 | 11.17 | 10.83 | 11.10 | 149,969 | +0.26(+2.36%) |
Feb 15, 2012 | 10.79 | 10.89 | 10.69 | 10.85 | 325,233 | +0.09(+0.82%) |
Feb 14, 2012 | 10.77 | 10.88 | 10.60 | 10.76 | 281,870 | -0.08(-0.73%) |
Feb 13, 2012 | 10.77 | 10.88 | 10.46 | 10.84 | 323,194 | +0.16(+1.48%) |
Feb 10, 2012 | 10.41 | 10.77 | 10.35 | 10.68 | 263,549 | +0.11(+1.02%) |
Feb 09, 2012 | 10.58 | 10.69 | 10.45 | 10.57 | 272,504 | +0.05(+0.47%) |
Feb 08, 2012 | 10.48 | 10.61 | 10.32 | 10.52 | 295,377 | +0.04(+0.38%) |
Feb 07, 2012 | 10.51 | 10.53 | 10.38 | 10.48 | 278,639 | -0.12(-1.11%) |
Feb 06, 2012 | 10.72 | 10.77 | 10.44 | 10.60 | 253,704 | -0.25(-2.27%) |
Feb 03, 2012 | 11.04 | 11.04 | 10.81 | 10.85 | 312,105 | +0.03(+0.27%) |
Feb 02, 2012 | 10.97 | 11.04 | 10.74 | 10.82 | 343,988 | -0.06(-0.54%) |
Feb 01, 2012 | 10.60 | 10.92 | 10.54 | 10.88 | 556,784 | +0.39(+3.76%) |
Jan 31, 2012 | 10.96 | 11.23 | 10.35 | 10.48 | 463,548 | -0.48(-4.40%) |
Jan 30, 2012 | 10.97 | 11.12 | 10.91 | 10.97 | 364,655 | -0.13(-1.15%) |
Jan 27, 2012 | 10.56 | 11.11 | 10.56 | 11.09 | 293,581 | +0.23(+2.09%) |
Jan 26, 2012 | 10.97 | 11.04 | 10.80 | 10.87 | 438,688 | -0.01(-0.09%) |
Jan 25, 2012 | 10.75 | 10.90 | 10.69 | 10.88 | 400,765 | +0.09(+0.82%) |
Jan 24, 2012 | 10.74 | 10.85 | 10.66 | 10.79 | 420,567 | -0.02(-0.18%) |
Jan 23, 2012 | 10.58 | 10.84 | 10.45 | 10.81 | 475,706 | +0.25(+2.33%) |
Jan 20, 2012 | 11.00 | 11.01 | 10.15 | 10.56 | 792,711 | -0.46(-4.20%) |
Jan 19, 2012 | 11.17 | 11.33 | 11.00 | 11.03 | 340,483 | -0.11(-0.97%) |
Jan 18, 2012 | 10.80 | 11.13 | 10.79 | 11.13 | 389,561 | +0.29(+2.63%) |
Jan 17, 2012 | 10.93 | 11.16 | 10.79 | 10.85 | 534,955 | -0.15(-1.34%) |
Jan 13, 2012 | 11.31 | 11.43 | 10.93 | 11.00 | 324,035 | -0.49(-4.29%) |
Jan 12, 2012 | 11.11 | 11.51 | 11.02 | 11.49 | 317,457 | +0.34(+3.10%) |
Jan 11, 2012 | 11.14 | 11.22 | 10.92 | 11.14 | 463,651 | -0.02(-0.18%) |
Jan 10, 2012 | 11.21 | 11.22 | 11.04 | 11.16 | 275,649 | +0.11(+0.98%) |
Jan 09, 2012 | 10.95 | 11.23 | 10.88 | 11.05 | 330,070 | +0.19(+1.72%) |
Jan 06, 2012 | 10.97 | 11.00 | 10.56 | 10.87 | 482,187 | -0.14(-1.25%) |
Jan 05, 2012 | 10.73 | 11.02 | 10.65 | 11.01 | 497,186 | +0.17(+1.55%) |
Jan 04, 2012 | 10.82 | 11.15 | 10.74 | 10.84 | 660,774 | +0.27(+2.52%) |
Dec 30, 2011 | 10.79 | 10.87 | 10.54 | 10.57 | 465,420 | -0.22(-2.01%) |
Dec 29, 2011 | 10.72 | 10.90 | 10.66 | 10.79 | 353,593 | +0.08(+0.74%) |
Dec 28, 2011 | 10.86 | 10.89 | 10.62 | 10.71 | 379,408 | -0.14(-1.27%) |
Dec 27, 2011 | 10.77 | 10.93 | 10.63 | 10.85 | 272,245 | +0.02(+0.18%) |
Dec 23, 2011 | 10.80 | 10.86 | 10.62 | 10.83 | 280,555 | +0.01(+0.09%) |
Dec 21, 2011 | 10.55 | 10.83 | 10.30 | 10.82 | 397,463 | +0.21(+1.95%) |
Dec 20, 2011 | 10.10 | 10.64 | 9.981 | 10.61 | 447,491 | +0.75(+7.59%) |
Dec 19, 2011 | 10.03 | 10.45 | 9.804 | 9.863 | 395,522 | -0.11(-1.09%) |
Dec 16, 2011 | 9.971 | 10.24 | 9.735 | 9.971 | 938,920 | +0.09(+0.90%) |
Dec 15, 2011 | 9.981 | 10.12 | 9.784 | 9.882 | 372,310 | +0.03(+0.30%) |
Dec 14, 2011 | 9.705 | 9.961 | 9.675 | 9.853 | 323,544 | +0.05(+0.50%) |
Dec 13, 2011 | 10.10 | 10.30 | 9.744 | 9.804 | 273,294 | -0.17(-1.68%) |
Dec 12, 2011 | 9.981 | 9.991 | 9.606 | 9.971 | 322,459 | -0.18(-1.75%) |
Dec 09, 2011 | 9.715 | 10.29 | 9.626 | 10.15 | 570,902 | +0.48(+5.00%) |
Dec 08, 2011 | 10.09 | 10.25 | 9.656 | 9.666 | 372,433 | -0.50(-4.94%) |
Dec 07, 2011 | 10.18 | 10.34 | 9.882 | 10.17 | 456,090 | -0.03(-0.29%) |
Dec 06, 2011 | 9.902 | 10.34 | 9.902 | 10.20 | 378,284 | +0.33(+3.29%) |
Dec 05, 2011 | 10.03 | 10.18 | 9.774 | 9.873 | 586,435 | +0.02(+0.20%) |
Dec 02, 2011 | 9.804 | 9.991 | 9.675 | 9.853 | 311,070 | +0.21(+2.15%) |