Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.20 | 14.49 | 14.17 | 14.47 | 132,714 | +0.24(+1.68%) |
Dec 28, 2012 | 14.48 | 14.63 | 14.13 | 14.23 | 125,482 | -0.33(-2.24%) |
Dec 27, 2012 | 14.68 | 14.68 | 14.26 | 14.56 | 166,013 | -0.09(-0.60%) |
Dec 26, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 176,864 | -0.21(-1.39%) |
Dec 24, 2012 | 14.89 | 14.89 | 14.31 | 14.85 | 41,170 | -0.07(-0.45%) |
Dec 21, 2012 | 14.85 | 15.07 | 14.64 | 14.92 | 376,947 | -0.08(-0.56%) |
Dec 20, 2012 | 15.07 | 15.09 | 14.89 | 15.00 | 471,164 | -0.07(-0.48%) |
Dec 19, 2012 | 15.03 | 15.17 | 14.82 | 15.07 | 203,722 | +0.04(+0.26%) |
Dec 18, 2012 | 14.63 | 15.07 | 14.46 | 15.03 | 272,340 | +0.46(+3.17%) |
Dec 17, 2012 | 14.24 | 14.58 | 14.20 | 14.57 | 216,298 | +0.36(+2.52%) |
Dec 14, 2012 | 14.36 | 14.45 | 14.13 | 14.21 | 230,735 | -0.21(-1.49%) |
Dec 13, 2012 | 14.66 | 14.71 | 14.38 | 14.43 | 194,871 | -0.18(-1.25%) |
Dec 12, 2012 | 14.76 | 14.77 | 14.54 | 14.61 | 275,017 | -0.14(-0.92%) |
Dec 11, 2012 | 14.71 | 14.79 | 14.62 | 14.75 | 296,355 | +0.16(+1.09%) |
Dec 10, 2012 | 14.62 | 14.68 | 14.55 | 14.59 | 151,413 | -0.05(-0.33%) |
Dec 07, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 72,451 | -0.22(-1.50%) |
Dec 06, 2012 | 15.02 | 15.11 | 14.85 | 14.86 | 144,619 | -0.23(-1.53%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.01 | 15.09 | 131,208 | -0.16(-1.04%) |
Dec 04, 2012 | 15.06 | 15.30 | 14.91 | 15.25 | 309,588 | +0.46(+3.12%) |
Nov 30, 2012 | 14.82 | 14.87 | 14.73 | 14.79 | 213,434 | +0.02(+0.16%) |
Nov 29, 2012 | 14.65 | 14.79 | 14.63 | 14.76 | 140,220 | +0.23(+1.59%) |
Nov 28, 2012 | 14.37 | 14.55 | 14.24 | 14.53 | 153,156 | +0.06(+0.44%) |
Nov 27, 2012 | 14.37 | 14.52 | 14.19 | 14.47 | 193,336 | +0.12(+0.83%) |
Nov 26, 2012 | 14.19 | 14.35 | 13.97 | 14.35 | 496,542 | +0.10(+0.67%) |
Nov 23, 2012 | 14.26 | 14.39 | 14.10 | 14.25 | 76,677 | +0.01(+0.06%) |
Nov 21, 2012 | 14.44 | 14.50 | 13.53 | 14.25 | 90,923 | -0.18(-1.21%) |
Nov 20, 2012 | 14.38 | 14.49 | 14.22 | 14.42 | 189,028 | -0.02(-0.17%) |
Nov 19, 2012 | 14.33 | 14.51 | 14.15 | 14.44 | 464,362 | +0.25(+1.79%) |
Nov 16, 2012 | 14.30 | 14.30 | 13.97 | 14.19 | 194,888 | -0.15(-1.06%) |
Nov 15, 2012 | 14.33 | 14.40 | 14.09 | 14.34 | 228,254 | -0.03(-0.22%) |
Nov 14, 2012 | 14.72 | 14.74 | 14.34 | 14.37 | 171,250 | -0.34(-2.33%) |
Nov 13, 2012 | 14.69 | 14.85 | 14.40 | 14.72 | 126,993 | -0.03(-0.22%) |
Nov 12, 2012 | 15.12 | 15.14 | 14.43 | 14.75 | 167,380 | -0.36(-2.37%) |
Nov 09, 2012 | 14.99 | 15.17 | 14.90 | 15.11 | 158,320 | +0.02(+0.16%) |
Nov 08, 2012 | 15.28 | 15.48 | 15.07 | 15.08 | 195,010 | -0.19(-1.25%) |
Nov 07, 2012 | 15.73 | 15.78 | 15.24 | 15.27 | 250,723 | -0.64(-4.05%) |
Nov 06, 2012 | 15.87 | 16.08 | 15.87 | 15.92 | 237,014 | +0.06(+0.35%) |
Nov 05, 2012 | 15.60 | 16.13 | 15.48 | 15.86 | 279,325 | +0.23(+1.48%) |
Nov 02, 2012 | 16.16 | 16.23 | 15.53 | 15.63 | 250,142 | -0.47(-2.92%) |
Nov 01, 2012 | 16.45 | 16.55 | 16.04 | 16.10 | 240,674 | -0.30(-1.84%) |
Oct 31, 2012 | 17.02 | 17.02 | 15.96 | 16.40 | 363,267 | -0.45(-2.65%) |
Oct 26, 2012 | 16.97 | 16.85 | 16.85 | 16.85 | 178,553 | -0.10(-0.56%) |
Oct 25, 2012 | 17.01 | 17.08 | 16.69 | 16.94 | 238,896 | +0.07(+0.42%) |
Oct 24, 2012 | 17.13 | 17.13 | 16.78 | 16.87 | 370,589 | -0.17(-0.98%) |
Oct 23, 2012 | 17.05 | 17.13 | 16.72 | 17.04 | 834,410 | -0.30(-1.74%) |
Oct 19, 2012 | 17.64 | 17.71 | 17.30 | 17.34 | 302,144 | -0.42(-2.37%) |
Oct 18, 2012 | 17.83 | 17.97 | 17.60 | 17.76 | 228,030 | -0.12(-0.67%) |
Oct 17, 2012 | 17.67 | 17.88 | 17.56 | 17.88 | 174,409 | +0.24(+1.35%) |
Oct 16, 2012 | 17.44 | 17.68 | 17.40 | 17.64 | 155,866 | +0.32(+1.84%) |
Oct 15, 2012 | 17.29 | 17.42 | 17.06 | 17.33 | 220,688 | +0.04(+0.23%) |
Oct 12, 2012 | 17.65 | 17.69 | 17.27 | 17.29 | 280,241 | -0.40(-2.25%) |
Oct 11, 2012 | 17.94 | 18.10 | 17.64 | 17.68 | 194,672 | -0.10(-0.58%) |
Oct 10, 2012 | 17.77 | 17.84 | 17.63 | 17.79 | 173,275 | +0.02(+0.13%) |
Oct 09, 2012 | 18.03 | 18.10 | 17.76 | 17.76 | 152,282 | -0.26(-1.46%) |
Oct 08, 2012 | 17.89 | 18.12 | 17.89 | 18.03 | 169,372 | -0.09(-0.48%) |
Oct 05, 2012 | 18.20 | 18.30 | 18.09 | 18.11 | 171,166 | -0.07(-0.39%) |
Oct 04, 2012 | 18.11 | 18.23 | 17.96 | 18.18 | 173,383 | +0.12(+0.66%) |
Oct 03, 2012 | 18.03 | 18.17 | 18.00 | 18.07 | 248,025 | +0.04(+0.22%) |
Oct 02, 2012 | 18.13 | 18.14 | 17.89 | 18.03 | 323,604 | -0.04(-0.22%) |
Oct 01, 2012 | 18.03 | 18.35 | 17.96 | 18.07 | 750,203 | +0.17(+0.93%) |
Sep 28, 2012 | 18.00 | 18.14 | 17.89 | 17.90 | 232,251 | -0.18(-1.01%) |
Sep 27, 2012 | 17.87 | 18.18 | 17.56 | 18.08 | 201,331 | +0.37(+2.07%) |
Sep 26, 2012 | 17.44 | 17.81 | 17.31 | 17.72 | 313,914 | +0.33(+1.88%) |
Sep 25, 2012 | 17.74 | 18.07 | 17.37 | 17.39 | 473,760 | -0.85(-4.67%) |
Sep 24, 2012 | 18.27 | 18.42 | 18.16 | 18.24 | 311,273 | -0.05(-0.26%) |
Sep 21, 2012 | 18.57 | 18.57 | 18.27 | 18.29 | 454,281 | -0.05(-0.26%) |
Sep 20, 2012 | 18.10 | 18.38 | 18.10 | 18.34 | 316,536 | +0.13(+0.70%) |
Sep 19, 2012 | 18.04 | 18.25 | 18.03 | 18.21 | 331,186 | +0.21(+1.15%) |
Sep 18, 2012 | 17.73 | 18.06 | 17.60 | 18.00 | 419,625 | -0.02(-0.09%) |
Sep 17, 2012 | 17.95 | 18.03 | 17.72 | 18.02 | 298,823 | -0.03(-0.18%) |
Sep 14, 2012 | 17.89 | 18.24 | 17.75 | 18.05 | 641,693 | +0.29(+1.66%) |
Sep 13, 2012 | 17.38 | 17.79 | 17.21 | 17.76 | 662,125 | +0.37(+2.11%) |
Sep 12, 2012 | 17.30 | 17.49 | 17.17 | 17.39 | 411,171 | +0.10(+0.55%) |
Sep 11, 2012 | 17.14 | 17.35 | 17.07 | 17.29 | 300,953 | +0.20(+1.16%) |
Sep 10, 2012 | 16.78 | 17.24 | 16.78 | 17.09 | 512,377 | +0.37(+2.19%) |
Sep 07, 2012 | 17.27 | 17.27 | 16.67 | 16.73 | 829,194 | -0.62(-3.58%) |
Sep 06, 2012 | 17.31 | 17.45 | 17.23 | 17.35 | 390,966 | +0.14(+0.83%) |
Sep 05, 2012 | 17.15 | 17.22 | 16.89 | 17.21 | 846,979 | +0.12(+0.70%) |
Sep 04, 2012 | 16.94 | 17.11 | 16.75 | 17.09 | 421,971 | +0.21(+1.23%) |
Aug 31, 2012 | 16.98 | 17.13 | 16.79 | 16.88 | 450,848 | -0.04(-0.24%) |
Aug 30, 2012 | 17.05 | 17.13 | 16.90 | 16.92 | 262,497 | -0.18(-1.07%) |
Aug 29, 2012 | 17.13 | 17.28 | 16.86 | 17.10 | 471,218 | +0.28(+1.66%) |
Aug 27, 2012 | 16.47 | 16.86 | 16.47 | 16.82 | 945,309 | +0.35(+2.13%) |
Aug 24, 2012 | 16.09 | 16.51 | 15.99 | 16.47 | 279,999 | +0.34(+2.12%) |
Aug 23, 2012 | 16.27 | 16.27 | 16.08 | 16.13 | 378,663 | -0.12(-0.73%) |
Aug 22, 2012 | 16.26 | 16.39 | 16.17 | 16.25 | 450,787 | -0.01(-0.05%) |
Aug 21, 2012 | 16.00 | 16.30 | 15.97 | 16.26 | 405,196 | +0.30(+1.90%) |
Aug 20, 2012 | 15.88 | 15.99 | 15.81 | 15.96 | 354,362 | +0.04(+0.25%) |
Aug 17, 2012 | 15.86 | 15.96 | 15.86 | 15.92 | 336,451 | +0.01(+0.05%) |
Aug 16, 2012 | 15.86 | 15.92 | 15.81 | 15.91 | 393,741 | +0.02(+0.15%) |
Aug 15, 2012 | 15.79 | 15.96 | 15.79 | 15.88 | 363,483 | -0.03(-0.20%) |
Aug 14, 2012 | 15.67 | 15.93 | 15.60 | 15.92 | 495,832 | +0.32(+2.04%) |
Aug 13, 2012 | 15.57 | 15.69 | 15.48 | 15.60 | 344,199 | +0.02(+0.15%) |
Aug 10, 2012 | 15.37 | 15.60 | 15.32 | 15.57 | 403,551 | +0.09(+0.56%) |
Aug 09, 2012 | 15.49 | 15.69 | 15.11 | 15.49 | 724,968 | -0.15(-0.94%) |
Aug 08, 2012 | 16.50 | 16.59 | 15.34 | 15.63 | 1,126,008 | +1.47(+10.36%) |
Aug 07, 2012 | 14.15 | 14.37 | 14.09 | 14.17 | 334,139 | +0.08(+0.59%) |
Aug 06, 2012 | 14.17 | 14.44 | 14.08 | 14.08 | 207,542 | -0.02(-0.14%) |
Aug 03, 2012 | 14.00 | 14.26 | 13.97 | 14.10 | 398,931 | +0.27(+1.96%) |
Aug 02, 2012 | 13.54 | 13.87 | 13.52 | 13.83 | 202,491 | +0.24(+1.76%) |
Aug 01, 2012 | 14.09 | 14.12 | 13.57 | 13.59 | 203,987 | -0.44(-3.12%) |
Jul 31, 2012 | 14.03 | 14.13 | 13.78 | 14.03 | 212,448 | -0.06(-0.40%) |
Jul 30, 2012 | 14.13 | 14.18 | 14.01 | 14.09 | 169,168 | -0.00(-0.00%) |
Jul 27, 2012 | 13.78 | 14.13 | 13.65 | 14.09 | 226,023 | +0.32(+2.31%) |
Jul 26, 2012 | 13.84 | 13.92 | 13.63 | 13.77 | 203,103 | +0.12(+0.87%) |
Jul 25, 2012 | 13.73 | 13.81 | 13.60 | 13.65 | 123,801 | +0.00(+0.00%) |
Jul 24, 2012 | 13.74 | 13.81 | 13.59 | 13.65 | 192,397 | -0.02(-0.12%) |
Jul 23, 2012 | 13.90 | 13.90 | 13.66 | 13.66 | 140,056 | -0.44(-3.10%) |
Jul 20, 2012 | 13.89 | 14.21 | 13.89 | 14.10 | 166,859 | +0.09(+0.62%) |
Jul 19, 2012 | 14.18 | 14.31 | 13.98 | 14.01 | 93,981 | -0.15(-1.07%) |
Jul 18, 2012 | 14.00 | 14.29 | 14.00 | 14.17 | 134,543 | +0.11(+0.79%) |
Jul 17, 2012 | 14.09 | 14.14 | 13.89 | 14.05 | 109,876 | +0.08(+0.57%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.82 | 13.97 | 192,372 | +0.00(+0.00%) |
Jul 13, 2012 | 13.89 | 14.04 | 13.86 | 13.97 | 149,610 | +0.09(+0.63%) |
Jul 12, 2012 | 13.82 | 14.02 | 13.82 | 13.89 | 204,597 | -0.07(-0.51%) |
Jul 11, 2012 | 13.97 | 14.11 | 13.87 | 13.96 | 161,490 | +0.01(+0.06%) |
Jul 10, 2012 | 14.29 | 14.32 | 13.90 | 13.95 | 163,698 | -0.22(-1.57%) |
Jul 09, 2012 | 14.06 | 14.19 | 13.96 | 14.17 | 378,355 | +0.05(+0.34%) |
Jul 06, 2012 | 14.14 | 14.20 | 14.05 | 14.13 | 122,735 | -0.17(-1.17%) |
Jul 05, 2012 | 14.18 | 14.32 | 14.09 | 14.29 | 120,137 | +0.14(+0.96%) |
Jul 03, 2012 | 14.13 | 14.16 | 13.54 | 14.16 | 119,929 | +0.07(+0.51%) |
Jul 02, 2012 | 13.82 | 14.09 | 13.73 | 14.09 | 273,358 | +0.33(+2.43%) |
Jun 29, 2012 | 13.55 | 13.78 | 13.55 | 13.75 | 222,931 | +0.37(+2.80%) |
Jun 28, 2012 | 13.34 | 13.46 | 13.23 | 13.38 | 100,419 | -0.07(-0.53%) |
Jun 27, 2012 | 13.33 | 13.53 | 13.33 | 13.45 | 146,677 | +0.10(+0.77%) |
Jun 26, 2012 | 13.41 | 13.45 | 13.22 | 13.35 | 158,852 | -0.08(-0.59%) |
Jun 25, 2012 | 13.43 | 13.49 | 13.36 | 13.43 | 165,431 | -0.13(-0.94%) |
Jun 22, 2012 | 13.35 | 13.62 | 13.35 | 13.55 | 347,713 | +0.27(+2.04%) |
Jun 21, 2012 | 13.22 | 13.34 | 13.16 | 13.28 | 927,308 | +0.07(+0.54%) |
Jun 20, 2012 | 13.19 | 13.33 | 13.16 | 13.21 | 279,505 | +0.00(+0.00%) |
Jun 19, 2012 | 12.97 | 13.32 | 12.93 | 13.21 | 251,905 | +0.30(+2.34%) |
Jun 18, 2012 | 12.84 | 13.03 | 12.84 | 12.91 | 199,146 | +0.00(+0.00%) |
Jun 15, 2012 | 12.94 | 13.07 | 12.88 | 12.91 | 673,737 | -0.08(-0.61%) |
Jun 14, 2012 | 12.87 | 13.04 | 12.87 | 12.99 | 187,232 | +0.18(+1.37%) |
Jun 13, 2012 | 12.99 | 13.15 | 12.77 | 12.81 | 132,848 | -0.21(-1.65%) |
Jun 12, 2012 | 12.97 | 13.08 | 12.78 | 13.03 | 230,123 | +0.14(+1.11%) |
Jun 11, 2012 | 13.19 | 13.22 | 12.88 | 12.88 | 269,992 | -0.22(-1.70%) |
Jun 08, 2012 | 13.08 | 13.23 | 13.07 | 13.11 | 231,913 | -0.05(-0.36%) |
Jun 07, 2012 | 13.33 | 13.45 | 13.05 | 13.16 | 353,057 | -0.04(-0.30%) |
Jun 06, 2012 | 13.08 | 13.23 | 12.99 | 13.20 | 257,762 | +0.17(+1.28%) |
Jun 05, 2012 | 12.97 | 13.17 | 12.97 | 13.03 | 126,929 | -0.02(-0.12%) |
Jun 04, 2012 | 13.07 | 13.16 | 12.94 | 13.04 | 129,468 | +0.03(+0.24%) |
Jun 01, 2012 | 12.88 | 13.13 | 12.76 | 13.01 | 202,398 | -0.12(-0.91%) |
May 31, 2012 | 13.29 | 13.30 | 13.03 | 13.13 | 339,874 | -0.11(-0.84%) |
May 30, 2012 | 13.23 | 13.39 | 13.22 | 13.24 | 313,406 | -0.13(-0.95%) |
May 29, 2012 | 13.12 | 13.45 | 13.12 | 13.37 | 264,058 | +0.33(+2.56%) |
May 25, 2012 | 13.00 | 13.08 | 12.91 | 13.04 | 128,789 | +0.07(+0.55%) |
May 24, 2012 | 13.09 | 13.12 | 12.88 | 12.96 | 169,619 | -0.09(-0.67%) |
May 23, 2012 | 12.92 | 13.20 | 12.78 | 13.05 | 385,603 | -0.01(-0.06%) |
May 22, 2012 | 13.29 | 13.35 | 12.96 | 13.06 | 167,396 | -0.20(-1.50%) |
May 21, 2012 | 13.11 | 13.29 | 12.91 | 13.26 | 164,061 | +0.23(+1.77%) |
May 18, 2012 | 13.20 | 13.36 | 13.02 | 13.03 | 195,451 | -0.20(-1.50%) |
May 17, 2012 | 13.39 | 13.49 | 13.23 | 13.23 | 188,713 | -0.17(-1.25%) |
May 16, 2012 | 13.41 | 13.47 | 13.31 | 13.39 | 283,660 | +0.00(+0.00%) |
May 15, 2012 | 13.20 | 13.42 | 13.07 | 13.39 | 313,455 | +0.21(+1.57%) |
May 14, 2012 | 13.08 | 13.22 | 12.99 | 13.19 | 503,256 | +0.03(+0.24%) |
May 11, 2012 | 13.10 | 13.24 | 13.01 | 13.16 | 245,839 | +0.00(+0.00%) |
May 10, 2012 | 13.13 | 13.25 | 12.99 | 13.16 | 259,349 | +0.12(+0.92%) |
May 09, 2012 | 12.85 | 13.08 | 12.68 | 13.04 | 277,472 | +0.07(+0.55%) |
May 08, 2012 | 12.82 | 13.09 | 12.82 | 12.96 | 195,342 | +0.05(+0.37%) |
May 07, 2012 | 12.78 | 12.98 | 12.67 | 12.92 | 408,336 | +0.14(+1.12%) |
May 04, 2012 | 12.97 | 12.97 | 12.73 | 12.77 | 244,650 | -0.33(-2.49%) |
May 03, 2012 | 12.70 | 13.12 | 12.70 | 13.10 | 506,232 | +0.39(+3.07%) |
May 02, 2012 | 11.88 | 12.90 | 11.52 | 12.71 | 629,032 | +1.09(+9.38%) |
May 01, 2012 | 11.44 | 11.83 | 11.28 | 11.62 | 314,081 | +0.16(+1.39%) |
Apr 30, 2012 | 11.64 | 11.64 | 11.42 | 11.46 | 208,080 | -0.22(-1.91%) |
Apr 27, 2012 | 11.48 | 11.70 | 11.40 | 11.68 | 154,106 | +0.21(+1.80%) |
Apr 26, 2012 | 11.36 | 11.50 | 11.32 | 11.48 | 112,213 | +0.13(+1.12%) |
Apr 25, 2012 | 11.49 | 11.49 | 11.32 | 11.35 | 145,780 | +0.00(+0.00%) |
Apr 24, 2012 | 11.14 | 11.40 | 11.02 | 11.35 | 168,069 | -0.10(-0.90%) |
Apr 23, 2012 | 11.36 | 11.46 | 11.22 | 11.45 | 165,992 | -0.10(-0.89%) |
Apr 20, 2012 | 11.87 | 11.87 | 11.49 | 11.56 | 219,725 | -0.02(-0.14%) |
Apr 19, 2012 | 11.65 | 11.75 | 11.50 | 11.57 | 133,590 | -0.05(-0.41%) |
Apr 18, 2012 | 11.79 | 11.82 | 11.61 | 11.62 | 112,188 | -0.23(-1.95%) |
Apr 17, 2012 | 11.73 | 11.98 | 11.73 | 11.85 | 152,373 | +0.23(+1.99%) |
Apr 16, 2012 | 11.56 | 11.71 | 11.48 | 11.62 | 154,744 | +0.09(+0.76%) |
Apr 13, 2012 | 11.66 | 11.69 | 11.44 | 11.53 | 147,898 | -0.21(-1.76%) |
Apr 12, 2012 | 11.68 | 11.85 | 11.68 | 11.74 | 235,462 | +0.04(+0.34%) |
Apr 11, 2012 | 11.47 | 11.70 | 11.45 | 11.70 | 190,936 | +0.26(+2.30%) |
Apr 10, 2012 | 11.46 | 11.48 | 11.34 | 11.44 | 323,915 | -0.08(-0.69%) |
Apr 09, 2012 | 11.59 | 11.61 | 11.44 | 11.52 | 204,377 | -0.33(-2.82%) |
Apr 05, 2012 | 11.77 | 11.86 | 11.64 | 11.85 | 132,204 | +0.02(+0.13%) |
Apr 04, 2012 | 11.92 | 11.93 | 11.79 | 11.83 | 140,737 | -0.24(-1.98%) |
Apr 03, 2012 | 12.21 | 12.32 | 12.03 | 12.07 | 156,372 | -0.16(-1.30%) |
Apr 02, 2012 | 11.99 | 12.23 | 11.83 | 12.23 | 177,242 | +0.18(+1.52%) |
Mar 30, 2012 | 12.14 | 12.49 | 11.94 | 12.05 | 196,774 | +0.03(+0.26%) |
Mar 29, 2012 | 12.22 | 12.28 | 12.01 | 12.02 | 338,723 | -0.29(-2.39%) |
Mar 28, 2012 | 12.42 | 12.42 | 12.26 | 12.31 | 186,779 | -0.10(-0.77%) |
Mar 27, 2012 | 12.53 | 12.53 | 12.41 | 12.41 | 182,629 | -0.13(-1.02%) |
Mar 26, 2012 | 12.52 | 12.57 | 12.52 | 12.53 | 256,078 | +0.12(+0.96%) |
Mar 23, 2012 | 12.42 | 12.45 | 12.34 | 12.42 | 203,309 | -0.02(-0.13%) |
Mar 22, 2012 | 12.30 | 12.53 | 12.30 | 12.43 | 348,207 | -0.02(-0.13%) |
Mar 21, 2012 | 12.55 | 12.61 | 12.44 | 12.45 | 177,576 | -0.08(-0.63%) |
Mar 20, 2012 | 12.62 | 12.66 | 12.53 | 12.53 | 173,388 | -0.21(-1.69%) |
Mar 19, 2012 | 12.65 | 12.85 | 12.57 | 12.74 | 423,354 | +0.08(+0.63%) |
Mar 16, 2012 | 12.73 | 12.73 | 12.57 | 12.66 | 372,909 | -0.12(-0.93%) |
Mar 15, 2012 | 12.76 | 12.92 | 12.73 | 12.78 | 427,375 | -0.02(-0.19%) |
Mar 14, 2012 | 12.91 | 13.01 | 12.78 | 12.81 | 175,563 | -0.09(-0.68%) |
Mar 13, 2012 | 12.73 | 12.96 | 12.66 | 12.89 | 220,261 | +0.17(+1.31%) |
Mar 12, 2012 | 12.73 | 12.74 | 12.65 | 12.73 | 143,121 | -0.01(-0.06%) |
Mar 09, 2012 | 12.57 | 12.89 | 12.56 | 12.73 | 172,432 | +0.16(+1.27%) |
Mar 08, 2012 | 12.68 | 12.71 | 12.55 | 12.57 | 136,615 | -0.05(-0.38%) |
Mar 07, 2012 | 12.59 | 12.62 | 12.43 | 12.62 | 223,155 | +0.03(+0.25%) |
Mar 06, 2012 | 12.66 | 12.74 | 12.51 | 12.59 | 213,513 | -0.22(-1.74%) |
Mar 05, 2012 | 12.55 | 12.82 | 12.41 | 12.81 | 191,131 | +0.20(+1.58%) |
Mar 02, 2012 | 12.73 | 12.80 | 12.53 | 12.61 | 206,082 | -0.15(-1.18%) |
Mar 01, 2012 | 12.77 | 12.96 | 12.71 | 12.77 | 195,206 | +0.02(+0.19%) |
Feb 29, 2012 | 12.95 | 13.06 | 12.69 | 12.74 | 187,678 | -0.22(-1.72%) |
Feb 28, 2012 | 12.86 | 13.01 | 12.86 | 12.96 | 92,127 | +0.06(+0.43%) |
Feb 27, 2012 | 12.80 | 13.05 | 12.63 | 12.91 | 190,623 | -0.02(-0.18%) |
Feb 24, 2012 | 13.04 | 13.05 | 12.88 | 12.93 | 100,179 | -0.12(-0.91%) |
Feb 23, 2012 | 13.04 | 13.13 | 12.85 | 13.05 | 212,265 | +0.03(+0.24%) |
Feb 22, 2012 | 12.89 | 13.15 | 12.83 | 13.02 | 156,365 | +0.06(+0.49%) |
Feb 21, 2012 | 12.84 | 13.01 | 12.84 | 12.96 | 165,863 | +0.12(+0.93%) |
Feb 17, 2012 | 12.92 | 12.96 | 12.83 | 12.84 | 122,516 | -0.06(-0.43%) |
Feb 16, 2012 | 12.53 | 12.92 | 12.39 | 12.89 | 117,206 | +0.33(+2.60%) |
Feb 15, 2012 | 12.69 | 12.70 | 12.51 | 12.57 | 133,197 | -0.10(-0.75%) |
Feb 14, 2012 | 12.64 | 12.67 | 12.52 | 12.66 | 114,946 | -0.08(-0.62%) |
Feb 13, 2012 | 12.60 | 12.75 | 12.53 | 12.74 | 138,017 | +0.21(+1.72%) |
Feb 10, 2012 | 12.67 | 12.73 | 12.49 | 12.53 | 143,450 | -0.25(-1.99%) |
Feb 09, 2012 | 12.96 | 12.96 | 12.57 | 12.78 | 356,916 | -0.18(-1.35%) |
Feb 08, 2012 | 13.56 | 13.56 | 12.73 | 12.96 | 394,159 | -0.84(-6.11%) |
Feb 07, 2012 | 13.51 | 13.81 | 13.38 | 13.80 | 213,721 | +0.25(+1.82%) |
Feb 06, 2012 | 13.41 | 13.57 | 13.32 | 13.55 | 120,011 | +0.06(+0.47%) |
Feb 03, 2012 | 13.34 | 13.70 | 13.34 | 13.49 | 226,934 | +0.26(+1.99%) |
Feb 02, 2012 | 13.13 | 13.24 | 12.99 | 13.23 | 151,752 | +0.09(+0.67%) |
Feb 01, 2012 | 13.02 | 13.16 | 12.85 | 13.14 | 232,772 | +0.19(+1.48%) |
Jan 31, 2012 | 12.95 | 13.00 | 12.77 | 12.95 | 143,146 | +0.06(+0.49%) |
Jan 30, 2012 | 12.85 | 12.99 | 12.77 | 12.88 | 90,788 | -0.10(-0.74%) |
Jan 27, 2012 | 12.85 | 12.99 | 12.65 | 12.98 | 135,192 | +0.09(+0.68%) |
Jan 26, 2012 | 12.72 | 12.92 | 12.60 | 12.89 | 268,514 | +0.20(+1.57%) |
Jan 25, 2012 | 12.59 | 12.69 | 12.45 | 12.69 | 174,940 | +0.10(+0.76%) |
Jan 24, 2012 | 12.37 | 12.65 | 12.36 | 12.60 | 142,507 | +0.08(+0.64%) |
Jan 23, 2012 | 12.50 | 12.61 | 12.42 | 12.52 | 141,915 | -0.02(-0.13%) |
Jan 20, 2012 | 12.47 | 12.65 | 12.47 | 12.53 | 131,743 | +0.01(+0.06%) |
Jan 19, 2012 | 12.68 | 12.70 | 12.51 | 12.53 | 135,455 | -0.09(-0.69%) |
Jan 18, 2012 | 12.50 | 12.61 | 12.45 | 12.61 | 183,775 | +0.11(+0.89%) |
Jan 17, 2012 | 12.57 | 12.65 | 11.95 | 12.50 | 205,941 | +0.06(+0.51%) |
Jan 13, 2012 | 12.40 | 12.48 | 12.32 | 12.44 | 159,853 | -0.10(-0.83%) |
Jan 12, 2012 | 12.49 | 12.57 | 12.30 | 12.54 | 159,866 | +0.14(+1.09%) |
Jan 11, 2012 | 12.36 | 12.42 | 12.19 | 12.41 | 169,826 | +0.06(+0.52%) |
Jan 10, 2012 | 12.17 | 12.34 | 12.11 | 12.34 | 215,068 | +0.30(+2.51%) |
Jan 09, 2012 | 11.91 | 12.06 | 11.79 | 12.04 | 203,009 | +0.19(+1.61%) |
Jan 06, 2012 | 11.94 | 11.96 | 11.77 | 11.85 | 179,896 | -0.10(-0.87%) |
Jan 05, 2012 | 11.87 | 12.06 | 11.65 | 11.95 | 167,420 | +0.10(+0.81%) |