Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.85 | 14.85 | 14.46 | 14.48 | 821,075 | -0.24(-1.60%) |
Aug 30, 2012 | 14.32 | 14.80 | 14.17 | 14.71 | 3,623,320 | +0.98(+7.13%) |
Aug 29, 2012 | 13.84 | 13.86 | 13.67 | 13.73 | 1,009,545 | -0.05(-0.39%) |
Aug 27, 2012 | 13.76 | 13.84 | 13.65 | 13.79 | 750,687 | +0.06(+0.42%) |
Aug 24, 2012 | 13.63 | 13.77 | 13.63 | 13.73 | 511,614 | +0.06(+0.42%) |
Aug 23, 2012 | 13.61 | 13.72 | 13.54 | 13.67 | 658,459 | +0.00(+0.02%) |
Aug 22, 2012 | 13.69 | 13.86 | 13.63 | 13.67 | 999,420 | -0.05(-0.35%) |
Aug 21, 2012 | 13.57 | 13.75 | 13.55 | 13.72 | 1,032,977 | +0.23(+1.72%) |
Aug 20, 2012 | 13.36 | 13.52 | 13.21 | 13.49 | 1,066,641 | +0.14(+1.07%) |
Aug 17, 2012 | 13.29 | 13.38 | 13.18 | 13.34 | 1,142,462 | +0.10(+0.77%) |
Aug 16, 2012 | 12.65 | 13.34 | 12.56 | 13.24 | 2,218,021 | +0.52(+4.05%) |
Aug 15, 2012 | 12.68 | 12.87 | 12.62 | 12.73 | 1,359,582 | +0.04(+0.30%) |
Aug 14, 2012 | 12.34 | 12.86 | 12.26 | 12.69 | 1,411,115 | +0.45(+3.72%) |
Aug 13, 2012 | 12.26 | 12.38 | 12.20 | 12.23 | 1,142,877 | -0.03(-0.28%) |
Aug 10, 2012 | 12.44 | 12.54 | 12.16 | 12.27 | 1,032,367 | -0.08(-0.67%) |
Aug 09, 2012 | 12.41 | 12.57 | 12.32 | 12.35 | 607,435 | -0.10(-0.84%) |
Aug 08, 2012 | 12.26 | 12.71 | 12.17 | 12.46 | 1,419,659 | +0.17(+1.40%) |
Aug 07, 2012 | 12.05 | 12.37 | 12.00 | 12.28 | 1,787,964 | +0.35(+2.93%) |
Aug 06, 2012 | 11.91 | 12.14 | 11.79 | 11.93 | 1,716,925 | +0.07(+0.56%) |
Aug 03, 2012 | 11.92 | 12.13 | 11.81 | 11.87 | 1,108,870 | +0.08(+0.65%) |
Aug 02, 2012 | 12.02 | 12.07 | 11.70 | 11.79 | 2,161,963 | -0.01(-0.05%) |
Aug 01, 2012 | 12.35 | 12.40 | 11.78 | 11.80 | 1,718,167 | -0.50(-4.03%) |
Jul 31, 2012 | 12.36 | 12.44 | 12.18 | 12.29 | 811,783 | -0.00(-0.03%) |
Jul 30, 2012 | 12.38 | 12.47 | 12.21 | 12.30 | 706,885 | -0.26(-2.10%) |
Jul 27, 2012 | 12.29 | 12.76 | 12.29 | 12.56 | 954,149 | +0.29(+2.33%) |
Jul 26, 2012 | 12.33 | 12.39 | 12.12 | 12.27 | 719,587 | +0.12(+0.99%) |
Jul 25, 2012 | 12.29 | 12.38 | 12.11 | 12.15 | 1,143,921 | -0.27(-2.20%) |
Jul 24, 2012 | 12.60 | 12.62 | 12.27 | 12.43 | 861,131 | -0.12(-0.96%) |
Jul 23, 2012 | 12.62 | 12.69 | 12.44 | 12.55 | 968,172 | -0.20(-1.55%) |
Jul 20, 2012 | 12.89 | 12.89 | 12.67 | 12.74 | 585,327 | -0.11(-0.89%) |
Jul 19, 2012 | 12.74 | 12.94 | 12.64 | 12.86 | 801,466 | +0.14(+1.07%) |
Jul 18, 2012 | 12.39 | 12.83 | 12.34 | 12.72 | 632,174 | +0.29(+2.35%) |
Jul 17, 2012 | 12.45 | 12.60 | 12.20 | 12.43 | 615,902 | +0.08(+0.64%) |
Jul 16, 2012 | 12.81 | 12.86 | 12.32 | 12.35 | 860,747 | -0.48(-3.77%) |
Jul 13, 2012 | 12.19 | 12.92 | 12.14 | 12.83 | 1,595,911 | +0.66(+5.40%) |
Jul 12, 2012 | 12.03 | 12.25 | 11.98 | 12.18 | 1,256,718 | +0.13(+1.11%) |
Jul 11, 2012 | 12.76 | 12.89 | 12.03 | 12.04 | 1,153,934 | -0.39(-3.12%) |
Jul 10, 2012 | 12.23 | 12.80 | 12.19 | 12.43 | 1,983,610 | +0.27(+2.18%) |
Jul 09, 2012 | 12.16 | 12.83 | 12.12 | 12.16 | 1,615,662 | -0.00(-0.03%) |
Jul 06, 2012 | 12.04 | 12.21 | 11.98 | 12.17 | 1,113,116 | -0.01(-0.08%) |
Jul 05, 2012 | 11.92 | 12.25 | 11.70 | 12.18 | 3,100,129 | -0.37(-2.95%) |
Jul 03, 2012 | 12.60 | 12.65 | 12.33 | 12.55 | 932,516 | -0.05(-0.40%) |
Jul 02, 2012 | 12.52 | 12.96 | 12.51 | 12.60 | 1,488,491 | +0.08(+0.66%) |
Jun 29, 2012 | 12.20 | 12.66 | 12.18 | 12.52 | 1,748,199 | +0.50(+4.19%) |
Jun 28, 2012 | 12.07 | 12.24 | 11.84 | 12.01 | 1,035,165 | -0.07(-0.58%) |
Jun 27, 2012 | 12.08 | 12.29 | 11.90 | 12.08 | 840,609 | +0.12(+0.98%) |
Jun 26, 2012 | 11.88 | 12.03 | 11.72 | 11.97 | 811,019 | +0.08(+0.66%) |
Jun 25, 2012 | 12.02 | 12.14 | 11.80 | 11.89 | 993,371 | -0.23(-1.90%) |
Jun 22, 2012 | 12.16 | 12.20 | 12.02 | 12.12 | 1,069,770 | +0.06(+0.52%) |
Jun 21, 2012 | 12.23 | 12.33 | 12.02 | 12.05 | 1,707,069 | -0.12(-0.96%) |
Jun 20, 2012 | 12.04 | 12.20 | 11.90 | 12.17 | 1,404,568 | +0.17(+1.45%) |
Jun 19, 2012 | 12.03 | 12.19 | 11.98 | 12.00 | 1,198,130 | +0.01(+0.05%) |
Jun 18, 2012 | 11.83 | 12.03 | 11.80 | 11.99 | 1,103,571 | +0.07(+0.61%) |
Jun 15, 2012 | 11.82 | 12.03 | 11.80 | 11.92 | 1,803,907 | +0.10(+0.88%) |
Jun 14, 2012 | 11.72 | 11.91 | 11.63 | 11.81 | 825,038 | +0.18(+1.58%) |
Jun 13, 2012 | 12.01 | 12.01 | 11.49 | 11.63 | 1,697,508 | -0.32(-2.65%) |
Jun 12, 2012 | 11.94 | 12.06 | 11.80 | 11.95 | 3,236,655 | +0.10(+0.88%) |
Jun 11, 2012 | 12.13 | 12.15 | 11.84 | 11.84 | 1,737,016 | -0.17(-1.40%) |
Jun 08, 2012 | 12.01 | 12.15 | 11.96 | 12.01 | 2,447,084 | +0.03(+0.26%) |
Jun 07, 2012 | 12.53 | 12.59 | 11.92 | 11.98 | 1,975,567 | -0.52(-4.15%) |
Jun 06, 2012 | 12.36 | 12.52 | 12.23 | 12.50 | 1,650,229 | +0.28(+2.30%) |
Jun 05, 2012 | 11.93 | 12.28 | 11.93 | 12.22 | 1,245,843 | +0.20(+1.63%) |
Jun 04, 2012 | 11.77 | 12.18 | 11.77 | 12.02 | 2,034,446 | +0.24(+2.04%) |
Jun 01, 2012 | 12.21 | 12.33 | 11.61 | 11.78 | 3,162,530 | -0.60(-4.85%) |
May 31, 2012 | 12.95 | 12.97 | 12.17 | 12.38 | 6,208,212 | -1.09(-8.10%) |
May 30, 2012 | 13.66 | 13.71 | 13.35 | 13.47 | 990,320 | -0.33(-2.38%) |
May 29, 2012 | 13.77 | 13.90 | 13.59 | 13.80 | 1,011,674 | +0.14(+1.04%) |
May 25, 2012 | 13.63 | 13.72 | 13.56 | 13.66 | 601,373 | +0.03(+0.19%) |
May 24, 2012 | 13.67 | 13.76 | 13.52 | 13.63 | 866,576 | -0.04(-0.30%) |
May 23, 2012 | 13.28 | 13.69 | 13.26 | 13.67 | 1,416,085 | +0.33(+2.49%) |
May 22, 2012 | 13.37 | 13.50 | 13.26 | 13.34 | 1,218,248 | -0.00(-0.02%) |
May 21, 2012 | 13.22 | 13.43 | 13.05 | 13.34 | 1,715,144 | +0.19(+1.47%) |
May 18, 2012 | 13.64 | 13.76 | 13.08 | 13.15 | 2,523,211 | -0.40(-2.99%) |
May 17, 2012 | 14.23 | 14.31 | 13.39 | 13.56 | 4,846,510 | +0.38(+2.91%) |
May 16, 2012 | 13.37 | 13.48 | 12.97 | 13.17 | 3,305,327 | -0.16(-1.19%) |
May 15, 2012 | 13.16 | 13.54 | 13.16 | 13.33 | 1,007,020 | +0.16(+1.20%) |
May 14, 2012 | 13.28 | 13.51 | 13.17 | 13.17 | 1,184,263 | -0.17(-1.26%) |
May 11, 2012 | 13.35 | 13.52 | 13.25 | 13.34 | 1,939,189 | -0.22(-1.61%) |
May 10, 2012 | 13.53 | 13.72 | 13.31 | 13.56 | 1,240,047 | +0.05(+0.40%) |
May 09, 2012 | 13.18 | 13.58 | 13.11 | 13.51 | 1,265,464 | +0.18(+1.38%) |
May 08, 2012 | 13.47 | 13.54 | 13.13 | 13.32 | 1,818,470 | -0.18(-1.36%) |
May 07, 2012 | 13.63 | 13.76 | 13.39 | 13.51 | 1,652,312 | -0.18(-1.34%) |
May 04, 2012 | 13.85 | 13.99 | 13.59 | 13.69 | 1,687,634 | -0.18(-1.28%) |
May 03, 2012 | 14.66 | 14.75 | 13.69 | 13.87 | 3,967,050 | -1.12(-7.45%) |
May 02, 2012 | 14.62 | 15.02 | 14.56 | 14.98 | 2,448,229 | +0.36(+2.47%) |
May 01, 2012 | 14.52 | 14.95 | 14.49 | 14.62 | 1,209,730 | +0.02(+0.11%) |
Apr 30, 2012 | 14.72 | 14.77 | 14.44 | 14.61 | 936,853 | -0.17(-1.14%) |
Apr 27, 2012 | 14.75 | 14.85 | 14.53 | 14.77 | 906,909 | +0.08(+0.52%) |
Apr 26, 2012 | 14.47 | 14.78 | 14.38 | 14.70 | 1,501,883 | +0.25(+1.75%) |
Apr 25, 2012 | 14.27 | 14.50 | 14.21 | 14.44 | 1,285,133 | +0.28(+1.99%) |
Apr 24, 2012 | 14.24 | 14.31 | 13.94 | 14.16 | 1,315,067 | -0.09(-0.67%) |
Apr 23, 2012 | 14.15 | 14.32 | 14.09 | 14.26 | 1,481,168 | -0.10(-0.73%) |
Apr 20, 2012 | 14.51 | 14.60 | 14.33 | 14.36 | 1,226,304 | +0.00(+0.02%) |
Apr 19, 2012 | 14.40 | 14.45 | 14.19 | 14.36 | 1,452,068 | -0.06(-0.44%) |
Apr 18, 2012 | 14.26 | 14.57 | 14.26 | 14.42 | 1,482,616 | +0.09(+0.62%) |
Apr 17, 2012 | 14.41 | 14.49 | 14.29 | 14.33 | 2,186,902 | -0.01(-0.04%) |
Apr 16, 2012 | 14.10 | 14.52 | 14.10 | 14.34 | 1,355,002 | +0.29(+2.05%) |
Apr 13, 2012 | 14.24 | 14.34 | 14.04 | 14.05 | 1,189,284 | -0.25(-1.75%) |
Apr 12, 2012 | 14.17 | 14.44 | 14.12 | 14.30 | 1,327,853 | +0.18(+1.28%) |
Apr 11, 2012 | 14.20 | 14.33 | 14.06 | 14.12 | 1,584,374 | +0.11(+0.81%) |
Apr 10, 2012 | 14.55 | 14.55 | 13.97 | 14.01 | 2,238,648 | -0.52(-3.60%) |
Apr 09, 2012 | 14.36 | 14.53 | 14.03 | 14.53 | 1,987,794 | +0.13(+0.87%) |
Apr 05, 2012 | 14.81 | 14.88 | 14.33 | 14.41 | 4,504,870 | -1.04(-6.73%) |
Apr 04, 2012 | 15.41 | 15.51 | 15.18 | 15.44 | 1,458,355 | -0.06(-0.41%) |
Apr 03, 2012 | 15.30 | 15.69 | 15.27 | 15.51 | 1,475,261 | +0.22(+1.44%) |
Apr 02, 2012 | 15.09 | 15.40 | 15.03 | 15.29 | 1,410,526 | +0.20(+1.36%) |
Mar 30, 2012 | 15.42 | 15.42 | 15.06 | 15.08 | 1,464,443 | -0.20(-1.32%) |
Mar 29, 2012 | 15.15 | 15.37 | 15.14 | 15.28 | 1,424,506 | +0.02(+0.12%) |
Mar 28, 2012 | 15.32 | 15.34 | 14.92 | 15.26 | 1,049,745 | -0.02(-0.10%) |
Mar 27, 2012 | 15.50 | 15.50 | 15.21 | 15.28 | 991,340 | -0.19(-1.22%) |
Mar 26, 2012 | 15.44 | 15.66 | 15.36 | 15.47 | 1,698,634 | +0.14(+0.88%) |
Mar 23, 2012 | 15.29 | 15.38 | 15.00 | 15.33 | 701,326 | +0.00(+0.00%) |
Mar 22, 2012 | 15.21 | 15.40 | 15.13 | 15.33 | 804,017 | +0.03(+0.21%) |
Mar 21, 2012 | 15.31 | 15.39 | 15.21 | 15.30 | 968,676 | +0.05(+0.31%) |
Mar 20, 2012 | 15.14 | 15.31 | 15.11 | 15.26 | 804,096 | +0.06(+0.37%) |
Mar 19, 2012 | 15.27 | 15.32 | 14.98 | 15.20 | 1,258,392 | -0.05(-0.35%) |
Mar 16, 2012 | 15.40 | 15.43 | 15.20 | 15.25 | 1,230,453 | -0.13(-0.84%) |
Mar 15, 2012 | 15.38 | 15.41 | 15.11 | 15.38 | 1,316,677 | -0.03(-0.22%) |
Mar 14, 2012 | 15.55 | 15.67 | 15.35 | 15.42 | 1,672,683 | -0.15(-0.95%) |
Mar 13, 2012 | 15.60 | 15.74 | 15.36 | 15.56 | 1,634,318 | +0.10(+0.63%) |
Mar 12, 2012 | 15.60 | 15.63 | 15.36 | 15.47 | 1,027,943 | -0.14(-0.89%) |
Mar 09, 2012 | 15.22 | 15.68 | 15.11 | 15.60 | 2,367,782 | +0.32(+2.10%) |
Mar 08, 2012 | 15.01 | 15.41 | 15.00 | 15.28 | 2,163,251 | +0.21(+1.38%) |
Mar 07, 2012 | 14.80 | 15.08 | 14.68 | 15.08 | 1,667,116 | +0.29(+1.96%) |
Mar 06, 2012 | 14.75 | 14.88 | 14.64 | 14.79 | 1,004,215 | -0.12(-0.78%) |
Mar 05, 2012 | 14.91 | 15.03 | 14.86 | 14.90 | 1,389,695 | -0.06(-0.38%) |
Mar 02, 2012 | 15.13 | 15.19 | 14.81 | 14.96 | 1,202,054 | -0.16(-1.04%) |
Mar 01, 2012 | 14.88 | 15.43 | 14.72 | 15.12 | 5,831,440 | +0.97(+6.88%) |
Feb 29, 2012 | 14.22 | 14.37 | 14.02 | 14.14 | 1,459,273 | -0.03(-0.18%) |
Feb 28, 2012 | 13.93 | 14.20 | 13.93 | 14.17 | 1,124,837 | +0.26(+1.88%) |
Feb 27, 2012 | 13.60 | 13.96 | 13.51 | 13.91 | 913,304 | +0.25(+1.80%) |
Feb 24, 2012 | 13.76 | 13.90 | 13.59 | 13.66 | 1,341,030 | -0.14(-1.00%) |
Feb 23, 2012 | 14.07 | 14.11 | 13.77 | 13.80 | 3,058,151 | -0.40(-2.79%) |
Feb 22, 2012 | 14.13 | 14.29 | 13.98 | 14.20 | 1,339,531 | +0.09(+0.63%) |
Feb 21, 2012 | 14.44 | 14.44 | 14.03 | 14.11 | 786,501 | -0.28(-1.97%) |
Feb 17, 2012 | 14.31 | 14.47 | 14.29 | 14.39 | 611,876 | +0.14(+0.97%) |
Feb 16, 2012 | 14.04 | 14.29 | 14.01 | 14.25 | 529,333 | +0.24(+1.73%) |
Feb 15, 2012 | 14.32 | 14.32 | 13.94 | 14.01 | 733,590 | -0.16(-1.15%) |
Feb 14, 2012 | 13.97 | 14.18 | 13.81 | 14.18 | 489,942 | +0.18(+1.26%) |
Feb 13, 2012 | 13.96 | 14.03 | 13.81 | 14.00 | 710,012 | +0.18(+1.30%) |
Feb 10, 2012 | 13.92 | 13.97 | 13.69 | 13.82 | 1,250,932 | -0.29(-2.05%) |
Feb 09, 2012 | 14.24 | 14.28 | 14.02 | 14.11 | 793,736 | -0.04(-0.31%) |
Feb 08, 2012 | 14.24 | 14.32 | 14.08 | 14.15 | 607,890 | -0.03(-0.24%) |
Feb 07, 2012 | 14.12 | 14.24 | 14.01 | 14.19 | 778,044 | +0.07(+0.51%) |
Feb 06, 2012 | 14.07 | 14.16 | 13.96 | 14.12 | 598,305 | -0.02(-0.11%) |
Feb 03, 2012 | 14.04 | 14.18 | 13.74 | 14.13 | 1,962,519 | +0.27(+1.98%) |
Feb 02, 2012 | 13.85 | 14.32 | 13.74 | 13.86 | 1,302,483 | +0.06(+0.46%) |
Feb 01, 2012 | 13.83 | 13.90 | 13.70 | 13.79 | 1,262,540 | +0.06(+0.41%) |
Jan 31, 2012 | 13.71 | 13.78 | 13.53 | 13.74 | 1,061,096 | +0.09(+0.62%) |
Jan 30, 2012 | 13.59 | 13.70 | 13.46 | 13.65 | 1,044,257 | +0.00(+0.02%) |
Jan 27, 2012 | 13.40 | 13.72 | 13.40 | 13.65 | 1,194,028 | +0.21(+1.57%) |
Jan 26, 2012 | 13.69 | 13.69 | 13.37 | 13.44 | 627,739 | -0.20(-1.43%) |
Jan 25, 2012 | 13.58 | 13.68 | 13.36 | 13.63 | 982,018 | +0.09(+0.63%) |
Jan 24, 2012 | 13.20 | 13.56 | 13.20 | 13.55 | 769,440 | +0.25(+1.85%) |
Jan 23, 2012 | 13.29 | 13.34 | 13.16 | 13.30 | 593,579 | +0.01(+0.07%) |
Jan 20, 2012 | 13.56 | 13.56 | 13.19 | 13.29 | 745,862 | -0.26(-1.88%) |
Jan 19, 2012 | 13.50 | 13.61 | 13.33 | 13.55 | 473,259 | +0.12(+0.91%) |
Jan 18, 2012 | 13.05 | 13.54 | 12.99 | 13.43 | 1,016,687 | +0.47(+3.62%) |
Jan 17, 2012 | 13.20 | 13.25 | 12.88 | 12.96 | 939,388 | -0.12(-0.92%) |
Jan 13, 2012 | 12.89 | 13.19 | 12.81 | 13.08 | 752,516 | +0.05(+0.41%) |
Jan 12, 2012 | 12.94 | 13.04 | 12.67 | 13.02 | 842,700 | +0.09(+0.68%) |
Jan 11, 2012 | 13.00 | 13.07 | 12.87 | 12.93 | 708,913 | -0.09(-0.72%) |
Jan 10, 2012 | 13.16 | 13.18 | 12.99 | 13.03 | 633,279 | +0.02(+0.19%) |
Jan 09, 2012 | 13.07 | 13.10 | 12.80 | 13.00 | 837,409 | +0.01(+0.07%) |
Jan 06, 2012 | 13.14 | 13.30 | 12.96 | 12.99 | 855,012 | -0.14(-1.10%) |
Jan 05, 2012 | 12.71 | 13.42 | 12.61 | 13.14 | 1,576,741 | +0.46(+3.61%) |
Jan 04, 2012 | 12.61 | 12.79 | 12.53 | 12.68 | 895,226 | -0.13(-0.98%) |
Dec 30, 2011 | 12.94 | 13.00 | 12.78 | 12.81 | 878,692 | -0.14(-1.07%) |
Dec 29, 2011 | 12.73 | 12.99 | 12.68 | 12.94 | 959,907 | +0.27(+2.13%) |
Dec 28, 2011 | 12.76 | 12.80 | 12.50 | 12.68 | 601,854 | -0.10(-0.76%) |
Dec 27, 2011 | 12.70 | 12.84 | 12.64 | 12.77 | 434,509 | +0.06(+0.47%) |
Dec 23, 2011 | 12.42 | 12.76 | 12.39 | 12.71 | 1,758,140 | +0.11(+0.87%) |
Dec 21, 2011 | 12.60 | 12.63 | 12.30 | 12.60 | 629,845 | +0.00(+0.00%) |
Dec 20, 2011 | 12.33 | 12.69 | 12.33 | 12.60 | 1,436,915 | +0.55(+4.52%) |
Dec 19, 2011 | 12.21 | 12.42 | 12.00 | 12.06 | 1,209,083 | -0.05(-0.39%) |
Dec 16, 2011 | 12.16 | 12.37 | 12.01 | 12.10 | 1,817,881 | +0.08(+0.63%) |
Dec 15, 2011 | 12.04 | 12.19 | 11.79 | 12.03 | 1,943,889 | +0.11(+0.92%) |
Dec 14, 2011 | 12.06 | 12.17 | 11.89 | 11.92 | 1,946,513 | -0.23(-1.91%) |
Dec 13, 2011 | 12.61 | 12.69 | 12.10 | 12.15 | 1,409,703 | -0.39(-3.12%) |
Dec 12, 2011 | 12.55 | 12.55 | 12.28 | 12.54 | 1,229,772 | -0.14(-1.11%) |
Dec 09, 2011 | 12.55 | 12.76 | 12.47 | 12.68 | 1,264,321 | +0.18(+1.48%) |
Dec 08, 2011 | 12.59 | 12.75 | 12.44 | 12.50 | 1,005,131 | -0.23(-1.80%) |
Dec 07, 2011 | 12.81 | 12.93 | 12.60 | 12.73 | 2,367,128 | -0.13(-1.00%) |
Dec 06, 2011 | 12.82 | 12.91 | 12.71 | 12.86 | 1,094,691 | +0.05(+0.37%) |
Dec 05, 2011 | 13.20 | 13.20 | 12.68 | 12.81 | 2,336,102 | -0.15(-1.14%) |
Dec 02, 2011 | 13.09 | 13.14 | 12.92 | 12.96 | 1,588,348 | +0.04(+0.29%) |
Dec 01, 2011 | 12.46 | 12.94 | 12.36 | 12.92 | 1,822,793 | +0.40(+3.18%) |
Nov 30, 2011 | 12.31 | 12.53 | 12.07 | 12.52 | 2,622,571 | +0.68(+5.77%) |
Nov 29, 2011 | 11.88 | 11.93 | 11.71 | 11.84 | 899,636 | -0.01(-0.11%) |
Nov 28, 2011 | 11.84 | 12.09 | 11.68 | 11.85 | 1,346,196 | +0.38(+3.33%) |
Nov 25, 2011 | 11.74 | 11.81 | 11.46 | 11.47 | 607,506 | -0.25(-2.14%) |
Nov 23, 2011 | 11.90 | 11.91 | 11.69 | 11.72 | 1,198,775 | -0.20(-1.66%) |
Nov 22, 2011 | 12.01 | 12.10 | 11.87 | 11.92 | 1,508,716 | -0.06(-0.47%) |
Nov 21, 2011 | 12.14 | 12.14 | 11.79 | 11.97 | 2,174,632 | -0.23(-1.90%) |
Nov 18, 2011 | 12.79 | 12.79 | 12.13 | 12.21 | 2,435,552 | -0.46(-3.61%) |
Nov 17, 2011 | 13.00 | 13.00 | 12.27 | 12.66 | 3,956,587 | -0.49(-3.72%) |
Nov 16, 2011 | 13.51 | 13.58 | 13.07 | 13.15 | 2,335,205 | -0.52(-3.78%) |
Nov 15, 2011 | 13.48 | 13.72 | 13.32 | 13.67 | 948,552 | +0.08(+0.58%) |
Nov 14, 2011 | 13.75 | 13.86 | 13.48 | 13.59 | 774,477 | -0.16(-1.19%) |
Nov 11, 2011 | 13.46 | 13.78 | 13.32 | 13.75 | 889,890 | +0.48(+3.61%) |
Nov 10, 2011 | 13.30 | 13.47 | 13.13 | 13.27 | 1,652,097 | +0.21(+1.61%) |
Nov 09, 2011 | 13.59 | 13.74 | 13.00 | 13.06 | 2,881,544 | -0.83(-5.98%) |
Nov 08, 2011 | 14.03 | 14.09 | 13.67 | 13.89 | 2,227,735 | -0.33(-2.31%) |
Nov 07, 2011 | 14.27 | 14.36 | 14.02 | 14.22 | 608,182 | +0.01(+0.07%) |
Nov 04, 2011 | 14.21 | 14.30 | 14.10 | 14.21 | 1,113,200 | -0.14(-0.96%) |
Nov 03, 2011 | 13.91 | 14.41 | 13.55 | 14.35 | 1,877,941 | +0.60(+4.33%) |
Nov 02, 2011 | 13.84 | 13.90 | 13.61 | 13.76 | 928,214 | +0.15(+1.11%) |
Nov 01, 2011 | 13.40 | 13.78 | 13.18 | 13.61 | 1,891,568 | -0.36(-2.56%) |
Oct 31, 2011 | 13.99 | 14.29 | 13.84 | 13.96 | 1,348,513 | -0.25(-1.74%) |
Oct 28, 2011 | 14.19 | 14.34 | 13.79 | 14.21 | 1,999,979 | +0.05(+0.35%) |
Oct 27, 2011 | 14.09 | 14.38 | 13.82 | 14.16 | 2,395,441 | +0.65(+4.78%) |
Oct 26, 2011 | 13.35 | 13.54 | 12.85 | 13.51 | 1,333,256 | +0.38(+2.86%) |
Oct 25, 2011 | 13.53 | 13.53 | 13.10 | 13.14 | 697,341 | -0.39(-2.89%) |
Oct 24, 2011 | 13.13 | 13.71 | 13.03 | 13.53 | 1,127,772 | +0.53(+4.05%) |
Oct 21, 2011 | 13.08 | 13.20 | 12.80 | 13.00 | 723,327 | +0.21(+1.64%) |
Oct 20, 2011 | 12.77 | 12.85 | 12.50 | 12.79 | 782,289 | +0.07(+0.57%) |
Oct 19, 2011 | 12.93 | 13.14 | 12.67 | 12.72 | 875,737 | -0.20(-1.55%) |
Oct 18, 2011 | 12.71 | 13.00 | 12.43 | 12.92 | 1,240,734 | +0.27(+2.10%) |
Oct 17, 2011 | 12.97 | 13.15 | 12.51 | 12.66 | 1,366,104 | -0.33(-2.56%) |
Oct 14, 2011 | 12.89 | 13.04 | 12.66 | 12.99 | 902,199 | +0.28(+2.22%) |
Oct 13, 2011 | 12.84 | 13.05 | 12.60 | 12.71 | 1,320,318 | -0.16(-1.24%) |
Oct 12, 2011 | 13.40 | 13.40 | 12.85 | 12.87 | 2,050,099 | -0.51(-3.82%) |
Oct 11, 2011 | 13.31 | 13.42 | 13.09 | 13.38 | 2,405,681 | +0.06(+0.42%) |
Oct 10, 2011 | 13.15 | 13.34 | 12.94 | 13.32 | 2,484,896 | +0.40(+3.10%) |
Oct 07, 2011 | 13.07 | 13.17 | 12.85 | 12.92 | 1,861,438 | -0.08(-0.59%) |
Oct 06, 2011 | 12.96 | 13.03 | 12.83 | 13.00 | 3,500,156 | +0.60(+4.80%) |
Oct 05, 2011 | 11.71 | 12.46 | 11.64 | 12.40 | 3,595,994 | +0.60(+5.12%) |
Oct 04, 2011 | 11.35 | 11.80 | 11.07 | 11.80 | 1,885,167 | +0.36(+3.13%) |
Oct 03, 2011 | 11.56 | 11.80 | 11.30 | 11.44 | 3,002,049 | +0.04(+0.36%) |
Sep 30, 2011 | 11.53 | 11.81 | 11.38 | 11.40 | 1,551,462 | -0.33(-2.80%) |
Sep 29, 2011 | 12.02 | 12.16 | 11.40 | 11.73 | 1,790,234 | -0.16(-1.35%) |
Sep 28, 2011 | 11.93 | 12.15 | 11.84 | 11.89 | 2,539,720 | -0.05(-0.40%) |
Sep 27, 2011 | 12.00 | 12.24 | 11.71 | 11.93 | 1,784,217 | +0.23(+1.95%) |
Sep 26, 2011 | 11.30 | 11.87 | 11.14 | 11.71 | 2,116,279 | +0.55(+4.94%) |
Sep 23, 2011 | 11.09 | 11.47 | 11.05 | 11.15 | 1,961,935 | +0.07(+0.67%) |
Sep 22, 2011 | 10.80 | 11.31 | 10.67 | 11.08 | 3,062,978 | -0.06(-0.51%) |
Sep 21, 2011 | 11.76 | 11.90 | 11.11 | 11.14 | 1,575,984 | -0.54(-4.62%) |
Sep 20, 2011 | 11.92 | 12.09 | 11.64 | 11.68 | 2,708,057 | +0.01(+0.05%) |
Sep 19, 2011 | 11.47 | 11.75 | 11.31 | 11.67 | 1,251,903 | +0.00(+0.00%) |
Sep 16, 2011 | 11.76 | 11.91 | 11.63 | 11.67 | 1,901,361 | -0.03(-0.23%) |
Sep 15, 2011 | 11.75 | 11.86 | 11.46 | 11.70 | 1,679,768 | +0.06(+0.48%) |
Sep 14, 2011 | 11.40 | 11.82 | 11.20 | 11.64 | 2,424,510 | +0.31(+2.75%) |
Sep 13, 2011 | 11.05 | 11.53 | 11.00 | 11.33 | 1,831,085 | +0.30(+2.69%) |
Sep 12, 2011 | 10.54 | 11.04 | 10.52 | 11.03 | 2,073,390 | +0.30(+2.79%) |
Sep 09, 2011 | 10.82 | 10.96 | 10.58 | 10.73 | 1,945,515 | -0.16(-1.44%) |
Sep 08, 2011 | 11.09 | 11.17 | 10.80 | 10.89 | 2,730,997 | -0.25(-2.26%) |
Sep 07, 2011 | 10.99 | 11.24 | 10.89 | 11.14 | 2,593,141 | +0.41(+3.78%) |
Sep 06, 2011 | 10.96 | 10.96 | 10.42 | 10.74 | 5,947,137 | -0.70(-6.14%) |
Sep 02, 2011 | 11.36 | 11.67 | 11.30 | 11.44 | 2,086,135 | -0.21(-1.81%) |