Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.73 | 18.28 | 17.51 | 18.28 | 198,406 | +0.62(+3.51%) |
Dec 28, 2012 | 17.61 | 17.99 | 17.61 | 17.66 | 84,639 | -0.08(-0.45%) |
Dec 27, 2012 | 17.75 | 18.23 | 17.31 | 17.74 | 159,916 | +0.06(+0.34%) |
Dec 26, 2012 | 18.40 | 18.40 | 17.63 | 17.68 | 119,179 | -0.72(-3.91%) |
Dec 24, 2012 | 18.09 | 18.40 | 17.79 | 18.40 | 70,758 | +0.33(+1.83%) |
Dec 21, 2012 | 18.40 | 18.40 | 17.81 | 18.07 | 755,388 | -0.59(-3.16%) |
Dec 20, 2012 | 18.35 | 18.77 | 18.30 | 18.66 | 235,340 | +0.32(+1.74%) |
Dec 19, 2012 | 18.37 | 18.50 | 18.12 | 18.34 | 207,974 | -0.06(-0.33%) |
Dec 18, 2012 | 18.60 | 18.60 | 18.34 | 18.40 | 324,176 | -0.16(-0.86%) |
Dec 17, 2012 | 18.61 | 18.65 | 18.29 | 18.56 | 181,886 | +0.02(+0.11%) |
Dec 14, 2012 | 18.40 | 18.71 | 18.19 | 18.54 | 158,986 | +0.10(+0.54%) |
Dec 13, 2012 | 18.68 | 18.86 | 18.39 | 18.44 | 223,513 | -0.16(-0.86%) |
Dec 12, 2012 | 18.48 | 19.48 | 18.21 | 18.60 | 648,523 | +0.61(+3.39%) |
Dec 11, 2012 | 17.77 | 18.13 | 17.49 | 17.99 | 266,154 | +0.39(+2.22%) |
Dec 10, 2012 | 16.69 | 17.99 | 16.54 | 17.60 | 248,550 | +0.95(+5.70%) |
Dec 07, 2012 | 16.75 | 16.83 | 16.46 | 16.65 | 92,000 | +0.03(+0.18%) |
Dec 06, 2012 | 16.38 | 16.67 | 16.26 | 16.62 | 87,095 | +0.27(+1.65%) |
Dec 05, 2012 | 16.49 | 16.72 | 16.21 | 16.35 | 169,323 | -0.08(-0.49%) |
Dec 04, 2012 | 16.55 | 16.76 | 16.14 | 16.43 | 119,948 | -0.54(-3.18%) |
Nov 30, 2012 | 17.19 | 17.25 | 16.79 | 16.97 | 204,476 | -0.13(-0.76%) |
Nov 29, 2012 | 16.53 | 17.12 | 16.34 | 17.10 | 152,991 | +0.70(+4.27%) |
Nov 28, 2012 | 15.89 | 16.44 | 15.56 | 16.40 | 144,680 | +0.47(+2.95%) |
Nov 27, 2012 | 16.28 | 16.60 | 15.91 | 15.93 | 122,041 | -0.32(-1.97%) |
Nov 26, 2012 | 16.48 | 16.48 | 15.89 | 16.25 | 159,023 | -0.22(-1.34%) |
Nov 23, 2012 | 16.50 | 16.55 | 16.31 | 16.47 | 59,987 | +0.05(+0.30%) |
Nov 21, 2012 | 16.63 | 16.64 | 16.24 | 16.42 | 130,134 | -0.21(-1.26%) |
Nov 20, 2012 | 16.10 | 16.92 | 15.89 | 16.63 | 288,792 | +0.52(+3.23%) |
Nov 19, 2012 | 16.16 | 16.45 | 15.61 | 16.11 | 368,572 | +0.11(+0.69%) |
Nov 16, 2012 | 15.25 | 16.08 | 15.01 | 16.00 | 350,292 | +0.70(+4.58%) |
Nov 15, 2012 | 15.59 | 15.59 | 14.88 | 15.30 | 647,667 | -0.50(-3.16%) |
Nov 14, 2012 | 17.03 | 17.30 | 15.58 | 15.80 | 502,126 | -1.14(-6.73%) |
Nov 13, 2012 | 16.17 | 17.23 | 16.17 | 16.94 | 595,252 | +0.82(+5.09%) |
Nov 12, 2012 | 15.52 | 16.24 | 15.52 | 16.12 | 213,710 | +0.70(+4.54%) |
Nov 09, 2012 | 15.09 | 15.87 | 14.90 | 15.42 | 487,261 | +0.20(+1.31%) |
Nov 08, 2012 | 16.16 | 16.24 | 15.21 | 15.22 | 479,255 | -0.96(-5.93%) |
Nov 07, 2012 | 16.03 | 16.43 | 15.96 | 16.18 | 189,967 | -0.03(-0.19%) |
Nov 06, 2012 | 16.90 | 16.98 | 15.94 | 16.21 | 272,634 | -0.52(-3.11%) |
Nov 05, 2012 | 16.05 | 16.79 | 16.01 | 16.73 | 153,163 | +0.64(+3.98%) |
Nov 02, 2012 | 16.78 | 16.95 | 15.90 | 16.09 | 280,332 | -0.86(-5.07%) |
Nov 01, 2012 | 16.13 | 16.99 | 16.13 | 16.95 | 218,598 | +0.78(+4.82%) |
Oct 31, 2012 | 16.35 | 16.62 | 15.93 | 16.17 | 154,183 | -0.22(-1.34%) |
Oct 26, 2012 | 16.77 | 16.39 | 16.39 | 16.39 | 141,100 | -0.43(-2.56%) |
Oct 25, 2012 | 17.29 | 17.29 | 16.69 | 16.82 | 262,449 | -0.25(-1.46%) |
Oct 24, 2012 | 17.24 | 17.41 | 16.99 | 17.07 | 241,941 | -0.03(-0.18%) |
Oct 23, 2012 | 16.81 | 17.19 | 16.66 | 17.10 | 180,045 | -0.22(-1.27%) |
Oct 19, 2012 | 17.63 | 17.67 | 17.16 | 17.32 | 300,603 | -0.51(-2.86%) |
Oct 18, 2012 | 18.43 | 18.43 | 17.79 | 17.83 | 108,038 | -0.66(-3.57%) |
Oct 17, 2012 | 18.09 | 18.58 | 18.09 | 18.49 | 134,344 | +0.42(+2.32%) |
Oct 16, 2012 | 18.50 | 18.65 | 18.00 | 18.07 | 180,612 | -0.40(-2.17%) |
Oct 15, 2012 | 18.43 | 18.74 | 18.25 | 18.47 | 123,085 | +0.06(+0.33%) |
Oct 12, 2012 | 18.75 | 18.92 | 18.20 | 18.41 | 231,471 | -0.32(-1.71%) |
Oct 11, 2012 | 17.87 | 18.74 | 17.87 | 18.73 | 221,026 | +1.03(+5.82%) |
Oct 10, 2012 | 17.98 | 18.03 | 17.49 | 17.70 | 204,451 | -0.24(-1.34%) |
Oct 09, 2012 | 18.96 | 18.96 | 17.89 | 17.94 | 175,844 | -1.00(-5.28%) |
Oct 08, 2012 | 18.93 | 19.11 | 18.68 | 18.94 | 134,352 | -0.10(-0.53%) |
Oct 05, 2012 | 18.84 | 19.27 | 18.81 | 19.04 | 117,517 | +0.27(+1.44%) |
Oct 04, 2012 | 19.02 | 19.15 | 18.50 | 18.77 | 121,982 | -0.14(-0.74%) |
Oct 03, 2012 | 18.96 | 19.21 | 18.80 | 18.91 | 155,185 | +0.04(+0.21%) |
Oct 02, 2012 | 18.98 | 18.98 | 18.44 | 18.87 | 161,142 | +0.02(+0.11%) |
Oct 01, 2012 | 18.81 | 19.32 | 18.45 | 18.85 | 241,773 | +0.06(+0.32%) |
Sep 28, 2012 | 19.07 | 19.34 | 18.78 | 18.79 | 192,755 | -0.41(-2.14%) |
Sep 27, 2012 | 19.00 | 19.50 | 18.86 | 19.20 | 217,158 | +0.25(+1.32%) |
Sep 26, 2012 | 19.40 | 19.66 | 18.79 | 18.95 | 408,341 | -0.43(-2.22%) |
Sep 25, 2012 | 19.73 | 19.84 | 19.29 | 19.38 | 311,387 | -0.26(-1.32%) |
Sep 24, 2012 | 19.48 | 19.85 | 19.47 | 19.64 | 228,062 | +0.03(+0.15%) |
Sep 21, 2012 | 19.89 | 20.05 | 19.47 | 19.61 | 1,092,667 | -0.62(-3.06%) |
Sep 20, 2012 | 19.71 | 20.25 | 19.71 | 20.23 | 302,815 | +0.41(+2.07%) |
Sep 19, 2012 | 20.70 | 20.74 | 19.36 | 19.82 | 680,288 | -0.88(-4.25%) |
Sep 18, 2012 | 20.90 | 21.00 | 20.50 | 20.70 | 175,349 | -0.29(-1.38%) |
Sep 17, 2012 | 20.74 | 21.38 | 20.48 | 20.99 | 594,191 | +0.12(+0.57%) |
Sep 14, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 427,571 | +0.68(+3.37%) |
Sep 13, 2012 | 19.69 | 20.23 | 19.49 | 20.19 | 627,361 | +0.44(+2.23%) |
Sep 12, 2012 | 18.80 | 19.93 | 18.77 | 19.75 | 642,354 | +0.94(+5.00%) |
Sep 11, 2012 | 18.70 | 18.93 | 18.52 | 18.81 | 387,355 | +0.16(+0.86%) |
Sep 10, 2012 | 18.85 | 19.00 | 18.51 | 18.65 | 350,195 | -0.28(-1.48%) |
Sep 07, 2012 | 18.46 | 18.99 | 18.37 | 18.93 | 443,359 | +0.56(+3.05%) |
Sep 06, 2012 | 18.42 | 18.44 | 17.68 | 18.37 | 370,333 | +0.10(+0.55%) |
Sep 05, 2012 | 18.44 | 18.67 | 18.07 | 18.27 | 242,526 | -0.23(-1.24%) |
Sep 04, 2012 | 18.32 | 18.54 | 17.81 | 18.50 | 260,133 | +0.21(+1.15%) |
Aug 31, 2012 | 18.60 | 18.60 | 18.13 | 18.29 | 173,898 | -0.15(-0.81%) |
Aug 30, 2012 | 18.39 | 18.60 | 18.30 | 18.44 | 345,059 | -0.01(-0.05%) |
Aug 29, 2012 | 18.24 | 18.74 | 18.24 | 18.45 | 323,953 | +0.71(+4.00%) |
Aug 27, 2012 | 17.79 | 17.94 | 17.50 | 17.74 | 84,281 | +0.00(+0.00%) |
Aug 24, 2012 | 17.50 | 17.94 | 17.30 | 17.74 | 140,702 | +0.18(+1.03%) |
Aug 23, 2012 | 17.80 | 17.85 | 17.45 | 17.56 | 154,871 | -0.29(-1.62%) |
Aug 22, 2012 | 17.85 | 18.11 | 17.53 | 17.85 | 259,463 | -0.09(-0.50%) |
Aug 21, 2012 | 17.73 | 18.13 | 17.61 | 17.94 | 244,791 | +0.34(+1.93%) |
Aug 20, 2012 | 17.55 | 17.83 | 17.33 | 17.60 | 268,910 | +0.05(+0.28%) |
Aug 17, 2012 | 17.71 | 17.81 | 17.39 | 17.55 | 293,724 | -0.20(-1.13%) |
Aug 16, 2012 | 17.61 | 17.96 | 17.35 | 17.75 | 241,694 | +0.08(+0.45%) |
Aug 15, 2012 | 16.99 | 17.88 | 16.92 | 17.67 | 321,807 | +0.67(+3.94%) |
Aug 14, 2012 | 17.21 | 17.29 | 16.80 | 17.00 | 279,431 | -0.14(-0.82%) |
Aug 13, 2012 | 17.25 | 17.32 | 16.92 | 17.14 | 527,834 | -0.12(-0.70%) |
Aug 10, 2012 | 17.88 | 18.00 | 17.23 | 17.26 | 590,369 | -0.65(-3.63%) |
Aug 09, 2012 | 17.81 | 18.01 | 17.50 | 17.91 | 306,607 | +0.04(+0.22%) |
Aug 08, 2012 | 18.14 | 18.42 | 17.60 | 17.87 | 448,894 | -0.31(-1.71%) |
Aug 07, 2012 | 17.39 | 18.21 | 16.95 | 18.18 | 954,706 | -0.26(-1.41%) |
Aug 06, 2012 | 18.35 | 18.82 | 18.25 | 18.44 | 442,641 | +0.41(+2.27%) |
Aug 03, 2012 | 17.81 | 18.22 | 17.69 | 18.03 | 575,043 | +0.63(+3.62%) |
Aug 02, 2012 | 18.01 | 18.01 | 17.22 | 17.40 | 734,636 | -0.70(-3.87%) |
Aug 01, 2012 | 18.81 | 19.11 | 17.97 | 18.10 | 446,189 | -0.59(-3.16%) |
Jul 31, 2012 | 18.79 | 19.21 | 17.92 | 18.69 | 873,007 | -0.42(-2.20%) |
Jul 30, 2012 | 20.17 | 20.32 | 19.06 | 19.11 | 724,434 | -1.11(-5.49%) |
Jul 27, 2012 | 19.09 | 20.63 | 18.86 | 20.22 | 515,015 | +1.26(+6.65%) |
Jul 26, 2012 | 18.98 | 19.30 | 18.75 | 18.96 | 610,577 | +0.19(+1.01%) |
Jul 25, 2012 | 18.45 | 18.90 | 18.38 | 18.77 | 194,751 | +0.30(+1.62%) |
Jul 24, 2012 | 18.55 | 18.65 | 18.36 | 18.47 | 418,553 | -0.19(-1.02%) |
Jul 23, 2012 | 18.45 | 18.92 | 18.15 | 18.66 | 363,716 | -0.08(-0.43%) |
Jul 20, 2012 | 18.52 | 18.86 | 18.45 | 18.74 | 563,869 | -0.02(-0.11%) |
Jul 19, 2012 | 18.74 | 19.19 | 18.65 | 18.76 | 1,253,500 | +0.04(+0.21%) |
Jul 18, 2012 | 18.37 | 18.97 | 18.31 | 18.72 | 901,328 | +0.08(+0.43%) |
Jul 17, 2012 | 18.96 | 19.97 | 18.02 | 18.64 | 4,003,568 | -0.52(-2.71%) |
Jul 16, 2012 | 13.70 | 19.26 | 13.32 | 19.16 | 9,609,456 | +6.64(+53.04%) |
Jul 13, 2012 | 12.47 | 12.67 | 12.36 | 12.52 | 221,383 | +0.09(+0.72%) |
Jul 12, 2012 | 12.40 | 12.54 | 12.00 | 12.43 | 312,811 | +0.13(+1.06%) |
Jul 11, 2012 | 13.11 | 13.11 | 11.78 | 12.30 | 486,806 | -0.82(-6.25%) |
Jul 10, 2012 | 13.00 | 13.21 | 12.83 | 13.12 | 267,460 | +0.18(+1.43%) |
Jul 09, 2012 | 12.86 | 12.94 | 12.67 | 12.94 | 181,986 | +0.07(+0.51%) |
Jul 06, 2012 | 12.67 | 12.87 | 12.55 | 12.87 | 119,902 | +0.06(+0.47%) |
Jul 05, 2012 | 12.48 | 12.83 | 12.45 | 12.81 | 208,558 | +0.24(+1.91%) |
Jul 03, 2012 | 12.09 | 12.58 | 12.07 | 12.57 | 124,064 | +0.44(+3.63%) |
Jul 02, 2012 | 11.64 | 12.13 | 11.64 | 12.13 | 250,262 | +0.48(+4.12%) |
Jun 29, 2012 | 11.79 | 11.98 | 11.59 | 11.65 | 186,477 | +0.16(+1.39%) |
Jun 28, 2012 | 11.95 | 12.05 | 11.26 | 11.49 | 201,740 | -0.52(-4.33%) |
Jun 27, 2012 | 11.76 | 12.04 | 11.64 | 12.01 | 136,230 | +0.14(+1.18%) |
Jun 26, 2012 | 11.61 | 11.95 | 11.50 | 11.87 | 241,841 | +0.23(+1.98%) |
Jun 25, 2012 | 11.52 | 11.76 | 11.34 | 11.64 | 138,139 | -0.12(-1.02%) |
Jun 22, 2012 | 11.45 | 11.79 | 11.41 | 11.76 | 374,252 | +0.43(+3.80%) |
Jun 21, 2012 | 11.61 | 11.85 | 11.28 | 11.33 | 207,448 | -0.33(-2.83%) |
Jun 20, 2012 | 11.72 | 11.77 | 11.49 | 11.66 | 176,070 | -0.07(-0.60%) |
Jun 19, 2012 | 11.79 | 11.96 | 11.20 | 11.73 | 250,987 | -0.02(-0.17%) |
Jun 18, 2012 | 11.52 | 11.86 | 11.43 | 11.75 | 305,057 | +0.17(+1.47%) |
Jun 15, 2012 | 11.60 | 11.83 | 11.38 | 11.58 | 516,823 | -0.05(-0.43%) |
Jun 14, 2012 | 11.43 | 11.66 | 11.30 | 11.63 | 192,620 | +0.20(+1.75%) |
Jun 13, 2012 | 11.46 | 11.75 | 11.30 | 11.43 | 450,047 | -0.11(-0.95%) |
Jun 12, 2012 | 11.06 | 11.56 | 10.91 | 11.54 | 357,242 | +0.51(+4.62%) |
Jun 11, 2012 | 11.46 | 11.46 | 10.99 | 11.03 | 286,418 | -0.32(-2.82%) |
Jun 08, 2012 | 10.94 | 11.45 | 10.90 | 11.35 | 215,638 | +0.35(+3.18%) |
Jun 07, 2012 | 11.23 | 11.23 | 10.85 | 11.00 | 313,946 | -0.05(-0.45%) |
Jun 06, 2012 | 10.75 | 11.12 | 10.75 | 11.05 | 240,551 | +0.39(+3.66%) |
Jun 05, 2012 | 10.35 | 10.86 | 10.31 | 10.66 | 336,424 | +0.24(+2.30%) |
Jun 04, 2012 | 10.20 | 10.46 | 10.10 | 10.42 | 189,459 | +0.33(+3.27%) |
Jun 01, 2012 | 9.990 | 10.17 | 9.943 | 10.09 | 399,967 | -0.15(-1.46%) |
May 31, 2012 | 10.04 | 10.31 | 9.980 | 10.24 | 389,816 | +0.20(+1.99%) |
May 30, 2012 | 10.01 | 10.33 | 9.990 | 10.04 | 692,486 | -0.09(-0.89%) |
May 29, 2012 | 10.25 | 10.34 | 9.965 | 10.13 | 329,162 | -0.30(-2.88%) |
May 25, 2012 | 10.42 | 10.50 | 10.25 | 10.43 | 108,161 | +0.00(+0.00%) |
May 24, 2012 | 10.31 | 10.47 | 10.12 | 10.43 | 124,119 | +0.13(+1.26%) |
May 23, 2012 | 10.00 | 10.35 | 9.784 | 10.30 | 218,961 | +0.24(+2.39%) |
May 22, 2012 | 10.09 | 10.40 | 9.930 | 10.06 | 311,360 | -0.01(-0.10%) |
May 21, 2012 | 9.950 | 10.13 | 9.800 | 10.07 | 329,134 | +0.16(+1.61%) |
May 18, 2012 | 9.990 | 10.05 | 9.510 | 9.910 | 489,949 | -0.09(-0.90%) |
May 17, 2012 | 10.27 | 10.39 | 9.850 | 10.00 | 243,870 | -0.29(-2.82%) |
May 16, 2012 | 10.50 | 10.58 | 10.27 | 10.29 | 212,831 | -0.18(-1.72%) |
May 15, 2012 | 10.57 | 10.59 | 10.36 | 10.47 | 200,278 | -0.14(-1.32%) |
May 14, 2012 | 10.53 | 10.70 | 10.37 | 10.61 | 196,023 | -0.08(-0.75%) |
May 11, 2012 | 10.59 | 10.80 | 10.54 | 10.69 | 266,187 | -0.01(-0.09%) |
May 10, 2012 | 10.72 | 10.78 | 10.46 | 10.70 | 337,425 | +0.10(+0.94%) |
May 09, 2012 | 10.38 | 10.78 | 10.20 | 10.60 | 279,205 | -0.01(-0.09%) |
May 08, 2012 | 10.25 | 10.72 | 10.14 | 10.61 | 597,662 | +0.64(+6.42%) |
May 07, 2012 | 9.750 | 10.07 | 9.550 | 9.970 | 356,638 | +0.19(+1.94%) |
May 04, 2012 | 10.39 | 10.49 | 9.690 | 9.780 | 366,167 | -0.51(-4.96%) |
May 03, 2012 | 10.70 | 10.72 | 10.19 | 10.29 | 321,326 | -0.46(-4.28%) |
May 02, 2012 | 10.95 | 11.06 | 10.64 | 10.75 | 379,144 | -0.42(-3.76%) |
May 01, 2012 | 11.34 | 11.53 | 11.15 | 11.17 | 300,100 | -0.22(-1.93%) |
Apr 30, 2012 | 11.66 | 11.87 | 11.27 | 11.39 | 283,418 | -0.28(-2.40%) |
Apr 27, 2012 | 11.69 | 11.75 | 11.40 | 11.67 | 204,103 | +0.04(+0.34%) |
Apr 26, 2012 | 11.49 | 11.71 | 11.42 | 11.63 | 394,826 | +0.08(+0.69%) |
Apr 25, 2012 | 11.39 | 11.92 | 11.31 | 11.55 | 495,362 | +0.36(+3.22%) |
Apr 24, 2012 | 10.69 | 11.26 | 10.60 | 11.19 | 380,434 | +0.54(+5.02%) |
Apr 23, 2012 | 10.51 | 10.82 | 10.40 | 10.65 | 327,529 | +0.04(+0.33%) |
Apr 20, 2012 | 10.76 | 10.76 | 10.29 | 10.62 | 347,110 | +0.62(+6.20%) |
Apr 19, 2012 | 10.05 | 10.44 | 9.970 | 10.00 | 172,980 | +0.00(+0.00%) |
Apr 18, 2012 | 10.05 | 10.15 | 9.950 | 10.00 | 116,036 | -0.14(-1.38%) |
Apr 17, 2012 | 10.11 | 10.30 | 9.990 | 10.14 | 244,805 | +0.13(+1.30%) |
Apr 16, 2012 | 10.11 | 10.17 | 9.840 | 10.01 | 505,526 | -0.01(-0.10%) |
Apr 13, 2012 | 10.26 | 10.30 | 9.910 | 10.02 | 363,608 | -0.31(-3.00%) |
Apr 12, 2012 | 10.27 | 10.50 | 10.23 | 10.33 | 208,934 | +0.05(+0.49%) |
Apr 11, 2012 | 10.14 | 10.33 | 10.10 | 10.28 | 209,446 | +0.28(+2.80%) |
Apr 10, 2012 | 10.28 | 10.35 | 9.990 | 10.00 | 553,776 | -0.29(-2.82%) |
Apr 09, 2012 | 10.33 | 10.54 | 9.960 | 10.29 | 684,727 | -0.35(-3.29%) |
Apr 05, 2012 | 10.31 | 10.72 | 10.31 | 10.64 | 282,007 | +0.28(+2.70%) |
Apr 04, 2012 | 10.68 | 10.82 | 10.17 | 10.36 | 489,310 | -0.46(-4.25%) |
Apr 03, 2012 | 11.11 | 11.22 | 10.75 | 10.82 | 209,879 | -0.28(-2.52%) |
Apr 02, 2012 | 11.05 | 11.37 | 10.95 | 11.10 | 508,209 | +0.03(+0.27%) |
Mar 30, 2012 | 11.35 | 11.55 | 11.01 | 11.07 | 370,362 | -0.20(-1.77%) |
Mar 29, 2012 | 11.26 | 11.36 | 11.01 | 11.27 | 172,181 | -0.08(-0.70%) |
Mar 28, 2012 | 11.38 | 11.64 | 11.10 | 11.35 | 213,145 | +0.02(+0.18%) |
Mar 27, 2012 | 11.41 | 11.58 | 11.28 | 11.33 | 320,813 | -0.06(-0.53%) |
Mar 26, 2012 | 11.47 | 11.64 | 11.31 | 11.39 | 520,802 | +0.05(+0.44%) |
Mar 23, 2012 | 11.34 | 11.43 | 11.10 | 11.34 | 240,666 | +0.04(+0.35%) |
Mar 22, 2012 | 11.35 | 11.35 | 11.00 | 11.30 | 299,119 | -0.15(-1.31%) |
Mar 21, 2012 | 11.61 | 11.65 | 11.38 | 11.45 | 166,146 | -0.13(-1.12%) |
Mar 20, 2012 | 11.99 | 11.99 | 11.49 | 11.58 | 241,324 | -0.51(-4.22%) |
Mar 19, 2012 | 11.52 | 12.12 | 11.51 | 12.09 | 277,979 | +0.50(+4.31%) |
Mar 16, 2012 | 12.03 | 12.17 | 11.54 | 11.59 | 1,312,617 | -0.41(-3.42%) |
Mar 15, 2012 | 11.84 | 12.16 | 11.80 | 12.00 | 234,788 | +0.21(+1.78%) |
Mar 14, 2012 | 11.96 | 12.07 | 11.75 | 11.79 | 158,025 | -0.21(-1.75%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.75 | 12.00 | 240,410 | +0.05(+0.42%) |
Mar 12, 2012 | 12.21 | 12.32 | 11.82 | 11.95 | 273,541 | -0.23(-1.89%) |
Mar 09, 2012 | 12.12 | 12.35 | 12.01 | 12.18 | 259,580 | +0.04(+0.33%) |
Mar 08, 2012 | 12.15 | 12.24 | 11.96 | 12.14 | 209,552 | +0.12(+1.00%) |
Mar 07, 2012 | 11.70 | 12.05 | 11.69 | 12.02 | 486,863 | +0.34(+2.91%) |
Mar 06, 2012 | 12.49 | 12.57 | 11.60 | 11.68 | 439,780 | -0.97(-7.67%) |
Mar 05, 2012 | 12.52 | 12.66 | 12.31 | 12.65 | 549,852 | +0.14(+1.12%) |
Mar 02, 2012 | 13.58 | 13.66 | 12.48 | 12.51 | 534,442 | -1.13(-8.28%) |
Mar 01, 2012 | 13.38 | 13.73 | 13.04 | 13.64 | 467,014 | +0.30(+2.25%) |
Feb 29, 2012 | 13.53 | 13.73 | 13.18 | 13.34 | 1,369,642 | -0.18(-1.33%) |
Feb 28, 2012 | 13.59 | 13.66 | 13.39 | 13.52 | 738,491 | -0.06(-0.44%) |
Feb 27, 2012 | 13.42 | 13.75 | 13.38 | 13.58 | 573,745 | +0.16(+1.19%) |
Feb 24, 2012 | 12.93 | 13.71 | 12.54 | 13.42 | 848,297 | +0.66(+5.17%) |
Feb 23, 2012 | 11.95 | 12.82 | 11.87 | 12.76 | 507,897 | +0.81(+6.78%) |
Feb 22, 2012 | 11.92 | 12.04 | 11.59 | 11.95 | 414,717 | -0.03(-0.25%) |
Feb 21, 2012 | 12.22 | 12.44 | 11.62 | 11.98 | 709,204 | -0.22(-1.80%) |
Feb 17, 2012 | 12.67 | 12.67 | 12.08 | 12.20 | 420,836 | -0.41(-3.25%) |
Feb 16, 2012 | 12.53 | 12.87 | 12.43 | 12.61 | 621,935 | +0.06(+0.48%) |
Feb 15, 2012 | 11.16 | 12.99 | 11.05 | 12.55 | 3,779,772 | +1.57(+14.30%) |
Feb 14, 2012 | 11.71 | 11.73 | 10.97 | 10.98 | 1,112,699 | -1.41(-11.38%) |
Feb 13, 2012 | 12.31 | 12.43 | 12.17 | 12.39 | 405,280 | +0.24(+1.98%) |
Feb 10, 2012 | 12.60 | 12.79 | 11.72 | 12.15 | 724,364 | -0.90(-6.90%) |
Feb 09, 2012 | 13.06 | 13.11 | 12.57 | 13.05 | 342,524 | +0.00(+0.00%) |
Feb 08, 2012 | 13.02 | 13.15 | 12.65 | 13.05 | 569,477 | +0.10(+0.77%) |
Feb 07, 2012 | 13.10 | 13.10 | 12.74 | 12.95 | 480,637 | -0.18(-1.37%) |
Feb 06, 2012 | 12.98 | 13.25 | 12.93 | 13.13 | 313,633 | +0.12(+0.92%) |
Feb 03, 2012 | 12.87 | 13.23 | 12.60 | 13.01 | 701,418 | +0.41(+3.25%) |
Feb 02, 2012 | 12.10 | 12.65 | 12.06 | 12.60 | 634,997 | +0.52(+4.30%) |
Feb 01, 2012 | 11.64 | 12.13 | 11.55 | 12.08 | 650,055 | +0.52(+4.50%) |
Jan 31, 2012 | 11.17 | 11.70 | 11.14 | 11.56 | 421,806 | +0.40(+3.58%) |
Jan 30, 2012 | 10.84 | 11.27 | 10.81 | 11.16 | 225,960 | +0.25(+2.29%) |
Jan 27, 2012 | 10.74 | 11.17 | 10.65 | 10.91 | 422,532 | +0.11(+1.02%) |
Jan 26, 2012 | 10.90 | 10.99 | 10.61 | 10.80 | 375,034 | -0.09(-0.83%) |
Jan 25, 2012 | 10.70 | 10.97 | 10.61 | 10.89 | 207,382 | +0.19(+1.78%) |
Jan 24, 2012 | 10.45 | 10.76 | 9.820 | 10.70 | 297,186 | +0.20(+1.90%) |
Jan 23, 2012 | 10.37 | 10.66 | 10.30 | 10.50 | 241,845 | +0.16(+1.55%) |
Jan 20, 2012 | 10.15 | 10.66 | 10.06 | 10.34 | 473,262 | +0.08(+0.78%) |
Jan 19, 2012 | 10.32 | 10.35 | 10.13 | 10.26 | 296,780 | -0.04(-0.39%) |
Jan 18, 2012 | 10.46 | 10.46 | 9.790 | 10.30 | 405,860 | -0.17(-1.62%) |
Jan 17, 2012 | 9.950 | 10.57 | 9.810 | 10.47 | 534,379 | +0.59(+5.97%) |
Jan 13, 2012 | 10.01 | 10.16 | 9.680 | 9.880 | 336,765 | -0.20(-1.98%) |
Jan 12, 2012 | 9.280 | 10.34 | 9.250 | 10.08 | 1,061,377 | +0.82(+8.86%) |
Jan 11, 2012 | 9.000 | 9.290 | 8.850 | 9.260 | 404,625 | +0.26(+2.89%) |
Jan 10, 2012 | 9.010 | 9.110 | 8.904 | 9.000 | 298,712 | +0.15(+1.69%) |
Jan 09, 2012 | 8.760 | 8.920 | 8.700 | 8.850 | 171,441 | +0.18(+2.08%) |
Jan 06, 2012 | 8.650 | 8.830 | 8.650 | 8.670 | 216,585 | +0.02(+0.23%) |
Jan 05, 2012 | 8.650 | 8.752 | 8.550 | 8.650 | 230,849 | +0.00(+0.00%) |