Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.30 | 19.32 | 19.00 | 19.10 | 324,611 | -0.34(-1.74%) |
Sep 27, 2012 | 19.29 | 19.47 | 19.15 | 19.44 | 64,494 | +0.24(+1.22%) |
Sep 26, 2012 | 19.22 | 19.27 | 18.98 | 19.21 | 102,222 | -0.16(-0.83%) |
Sep 25, 2012 | 19.76 | 19.76 | 19.37 | 19.37 | 131,312 | -0.26(-1.31%) |
Sep 24, 2012 | 19.45 | 19.71 | 19.39 | 19.62 | 72,359 | -0.01(-0.04%) |
Sep 21, 2012 | 19.76 | 19.76 | 19.63 | 19.63 | 102,647 | +0.03(+0.15%) |
Sep 20, 2012 | 19.49 | 19.63 | 19.34 | 19.60 | 92,426 | -0.09(-0.45%) |
Sep 19, 2012 | 19.53 | 19.73 | 19.43 | 19.69 | 235,858 | +0.05(+0.26%) |
Sep 18, 2012 | 19.53 | 19.68 | 19.51 | 19.64 | 97,050 | -0.36(-1.80%) |
Sep 17, 2012 | 20.08 | 20.14 | 19.94 | 20.00 | 93,733 | -0.30(-1.48%) |
Sep 14, 2012 | 20.29 | 20.43 | 20.27 | 20.30 | 95,847 | +0.15(+0.73%) |
Sep 13, 2012 | 19.76 | 20.20 | 19.63 | 20.15 | 341,547 | +0.68(+3.47%) |
Sep 12, 2012 | 19.51 | 19.67 | 19.40 | 19.48 | 104,962 | +0.13(+0.68%) |
Sep 11, 2012 | 19.16 | 19.37 | 19.15 | 19.34 | 209,493 | +0.22(+1.15%) |
Sep 10, 2012 | 19.20 | 19.23 | 19.11 | 19.12 | 387,880 | -0.18(-0.91%) |
Sep 07, 2012 | 19.29 | 19.37 | 19.23 | 19.30 | 186,948 | +0.24(+1.27%) |
Sep 06, 2012 | 18.68 | 19.08 | 18.68 | 19.06 | 145,693 | +0.76(+4.13%) |
Sep 05, 2012 | 18.28 | 18.40 | 18.19 | 18.30 | 96,930 | +0.24(+1.34%) |
Sep 04, 2012 | 18.09 | 18.16 | 17.95 | 18.06 | 148,252 | -0.31(-1.68%) |
Aug 31, 2012 | 18.37 | 18.46 | 18.23 | 18.37 | 116,474 | +0.13(+0.73%) |
Aug 30, 2012 | 18.29 | 18.36 | 18.14 | 18.24 | 171,385 | -0.02(-0.12%) |
Aug 29, 2012 | 18.27 | 18.34 | 18.19 | 18.26 | 115,213 | -0.06(-0.32%) |
Aug 27, 2012 | 18.37 | 18.41 | 18.26 | 18.32 | 130,692 | +0.02(+0.12%) |
Aug 24, 2012 | 18.26 | 18.38 | 18.19 | 18.29 | 168,583 | +0.03(+0.16%) |
Aug 23, 2012 | 18.45 | 18.46 | 18.23 | 18.26 | 149,559 | -0.23(-1.23%) |
Aug 22, 2012 | 18.44 | 18.52 | 18.29 | 18.49 | 589,104 | -0.08(-0.43%) |
Aug 21, 2012 | 18.59 | 18.74 | 18.51 | 18.57 | 180,568 | +0.04(+0.20%) |
Aug 20, 2012 | 18.57 | 18.61 | 18.40 | 18.54 | 116,390 | -0.15(-0.78%) |
Aug 17, 2012 | 18.62 | 18.68 | 18.53 | 18.68 | 115,391 | +0.12(+0.63%) |
Aug 16, 2012 | 18.40 | 18.67 | 18.32 | 18.56 | 345,784 | -0.21(-1.12%) |
Aug 15, 2012 | 18.70 | 18.83 | 18.70 | 18.78 | 82,584 | +0.07(+0.39%) |
Aug 14, 2012 | 18.72 | 18.78 | 18.64 | 18.70 | 144,873 | +0.34(+1.86%) |
Aug 13, 2012 | 18.38 | 18.41 | 18.26 | 18.36 | 146,989 | -0.12(-0.63%) |
Aug 10, 2012 | 18.24 | 18.51 | 18.17 | 18.48 | 166,620 | +0.22(+1.19%) |
Aug 09, 2012 | 18.30 | 18.40 | 18.16 | 18.26 | 126,512 | +0.01(+0.08%) |
Aug 08, 2012 | 18.08 | 18.33 | 18.03 | 18.24 | 129,266 | +0.25(+1.41%) |
Aug 07, 2012 | 17.99 | 18.10 | 17.95 | 17.99 | 122,730 | +0.11(+0.61%) |
Aug 06, 2012 | 17.93 | 18.00 | 17.87 | 17.88 | 169,644 | -0.05(-0.28%) |
Aug 03, 2012 | 17.66 | 17.98 | 17.63 | 17.93 | 154,742 | +1.16(+6.89%) |
Aug 02, 2012 | 16.85 | 17.05 | 16.63 | 16.78 | 421,090 | -0.65(-3.75%) |
Aug 01, 2012 | 17.61 | 17.66 | 17.43 | 17.43 | 243,153 | +0.15(+0.84%) |
Jul 31, 2012 | 17.52 | 17.56 | 17.29 | 17.29 | 187,215 | -0.41(-2.30%) |
Jul 30, 2012 | 17.58 | 17.74 | 17.55 | 17.69 | 76,631 | -0.01(-0.08%) |
Jul 27, 2012 | 17.30 | 17.79 | 17.29 | 17.71 | 250,068 | +0.65(+3.79%) |
Jul 26, 2012 | 17.03 | 17.11 | 16.96 | 17.06 | 120,456 | +0.54(+3.26%) |
Jul 25, 2012 | 16.65 | 16.67 | 16.46 | 16.52 | 114,532 | +0.04(+0.22%) |
Jul 24, 2012 | 16.59 | 16.62 | 16.31 | 16.49 | 139,401 | -0.13(-0.79%) |
Jul 23, 2012 | 16.54 | 16.65 | 16.43 | 16.62 | 564,842 | -0.57(-3.30%) |
Jul 20, 2012 | 17.29 | 17.35 | 17.15 | 17.18 | 86,293 | -0.36(-2.07%) |
Jul 19, 2012 | 17.51 | 17.61 | 17.47 | 17.55 | 133,326 | +0.17(+1.00%) |
Jul 18, 2012 | 17.22 | 17.42 | 17.20 | 17.37 | 147,174 | +0.12(+0.72%) |
Jul 17, 2012 | 17.23 | 17.26 | 16.97 | 17.25 | 69,916 | -0.01(-0.04%) |
Jul 16, 2012 | 17.25 | 17.31 | 17.11 | 17.26 | 138,106 | +0.05(+0.30%) |
Jul 13, 2012 | 16.81 | 17.21 | 16.81 | 17.21 | 226,673 | +0.57(+3.45%) |
Jul 12, 2012 | 16.57 | 16.67 | 16.47 | 16.63 | 124,238 | -0.22(-1.29%) |
Jul 11, 2012 | 16.89 | 16.93 | 16.71 | 16.85 | 135,606 | -0.03(-0.17%) |
Jul 10, 2012 | 16.93 | 16.99 | 16.80 | 16.88 | 146,313 | +0.30(+1.80%) |
Jul 09, 2012 | 16.42 | 16.58 | 16.35 | 16.58 | 142,672 | +0.07(+0.40%) |
Jul 06, 2012 | 16.46 | 16.54 | 16.39 | 16.51 | 136,346 | -0.17(-1.00%) |
Jul 05, 2012 | 16.63 | 16.81 | 16.54 | 16.68 | 246,071 | -0.49(-2.88%) |
Jul 03, 2012 | 17.18 | 17.25 | 17.10 | 17.18 | 191,146 | -0.10(-0.59%) |
Jul 02, 2012 | 17.15 | 17.28 | 16.99 | 17.28 | 141,194 | +0.41(+2.46%) |
Jun 29, 2012 | 16.78 | 16.90 | 16.73 | 16.86 | 160,879 | +0.47(+2.84%) |
Jun 28, 2012 | 16.07 | 16.42 | 16.05 | 16.40 | 133,367 | -0.01(-0.09%) |
Jun 27, 2012 | 16.28 | 16.43 | 16.20 | 16.41 | 167,809 | +0.15(+0.94%) |
Jun 26, 2012 | 16.20 | 16.30 | 16.05 | 16.26 | 120,382 | +0.22(+1.36%) |
Jun 25, 2012 | 16.22 | 16.22 | 16.01 | 16.04 | 126,049 | -0.48(-2.90%) |
Jun 22, 2012 | 16.70 | 16.72 | 16.41 | 16.52 | 259,814 | -0.06(-0.35%) |
Jun 21, 2012 | 17.05 | 17.10 | 16.56 | 16.58 | 391,286 | -0.31(-1.81%) |
Jun 20, 2012 | 17.00 | 17.05 | 16.70 | 16.89 | 349,956 | +0.20(+1.22%) |
Jun 19, 2012 | 16.40 | 16.78 | 16.40 | 16.68 | 205,009 | +0.62(+3.85%) |
Jun 18, 2012 | 16.06 | 16.18 | 15.99 | 16.06 | 164,368 | -0.15(-0.94%) |
Jun 15, 2012 | 16.16 | 16.25 | 16.06 | 16.22 | 207,423 | +0.17(+1.04%) |
Jun 14, 2012 | 15.93 | 16.13 | 15.85 | 16.05 | 555,315 | +0.25(+1.56%) |
Jun 13, 2012 | 15.86 | 16.01 | 15.75 | 15.80 | 201,582 | -0.19(-1.18%) |
Jun 12, 2012 | 15.79 | 15.99 | 15.62 | 15.99 | 201,634 | +0.35(+2.23%) |
Jun 11, 2012 | 15.99 | 16.00 | 15.63 | 15.64 | 191,736 | -0.15(-0.92%) |
Jun 08, 2012 | 15.55 | 15.80 | 15.47 | 15.79 | 163,254 | +0.03(+0.18%) |
Jun 07, 2012 | 16.08 | 16.10 | 15.72 | 15.76 | 275,748 | +0.17(+1.12%) |
Jun 06, 2012 | 15.24 | 15.59 | 15.24 | 15.58 | 648,880 | +0.48(+3.18%) |
Jun 05, 2012 | 14.80 | 15.12 | 14.78 | 15.10 | 557,127 | +0.30(+2.01%) |
Jun 04, 2012 | 14.83 | 14.91 | 14.65 | 14.81 | 195,721 | +0.08(+0.54%) |
Jun 01, 2012 | 14.85 | 14.97 | 14.69 | 14.73 | 346,219 | -0.55(-3.57%) |
May 31, 2012 | 15.24 | 15.36 | 14.94 | 15.27 | 400,672 | +0.18(+1.20%) |
May 30, 2012 | 15.32 | 15.32 | 15.08 | 15.09 | 393,529 | -0.68(-4.33%) |
May 29, 2012 | 15.77 | 15.81 | 15.63 | 15.77 | 707,699 | +0.28(+1.78%) |
May 25, 2012 | 15.50 | 15.59 | 15.42 | 15.50 | 188,280 | -0.17(-1.07%) |
May 24, 2012 | 15.66 | 15.75 | 15.50 | 15.66 | 402,416 | +0.28(+1.84%) |
May 23, 2012 | 15.35 | 15.38 | 15.08 | 15.38 | 488,050 | -0.35(-2.22%) |
May 22, 2012 | 15.69 | 15.93 | 15.64 | 15.73 | 370,587 | +0.12(+0.79%) |
May 21, 2012 | 15.34 | 15.61 | 15.29 | 15.61 | 407,199 | +0.42(+2.78%) |
May 18, 2012 | 15.46 | 15.49 | 15.16 | 15.18 | 529,037 | -0.38(-2.43%) |
May 17, 2012 | 15.80 | 15.85 | 15.56 | 15.56 | 308,892 | -0.45(-2.81%) |
May 16, 2012 | 16.30 | 16.37 | 16.01 | 16.01 | 266,515 | -0.37(-2.26%) |
May 15, 2012 | 16.53 | 16.61 | 16.37 | 16.38 | 182,209 | -0.23(-1.40%) |
May 14, 2012 | 16.61 | 16.80 | 16.55 | 16.62 | 204,990 | -0.19(-1.12%) |
May 11, 2012 | 16.70 | 17.02 | 16.67 | 16.81 | 189,026 | -0.13(-0.77%) |
May 10, 2012 | 16.91 | 17.01 | 16.86 | 16.94 | 271,138 | +0.33(+2.01%) |
May 09, 2012 | 16.27 | 16.71 | 16.23 | 16.60 | 284,608 | -0.24(-1.42%) |
May 08, 2012 | 16.86 | 16.91 | 16.59 | 16.84 | 355,517 | -0.41(-2.40%) |
May 07, 2012 | 17.03 | 17.29 | 17.03 | 17.26 | 162,756 | +0.20(+1.15%) |
May 04, 2012 | 17.21 | 17.25 | 17.02 | 17.06 | 185,504 | -0.42(-2.41%) |
May 03, 2012 | 17.75 | 17.77 | 17.42 | 17.48 | 455,705 | -0.38(-2.12%) |
May 02, 2012 | 17.74 | 17.90 | 17.61 | 17.86 | 305,143 | +0.00(+0.00%) |
May 01, 2012 | 17.77 | 17.94 | 17.72 | 17.86 | 189,694 | +0.04(+0.24%) |
Apr 30, 2012 | 17.85 | 17.92 | 17.68 | 17.82 | 198,522 | -0.13(-0.73%) |
Apr 27, 2012 | 17.99 | 18.03 | 17.84 | 17.95 | 420,124 | +0.31(+1.73%) |
Apr 26, 2012 | 17.35 | 17.69 | 17.32 | 17.64 | 318,257 | -0.08(-0.45%) |
Apr 25, 2012 | 17.58 | 17.75 | 17.47 | 17.72 | 264,504 | +0.47(+2.74%) |
Apr 24, 2012 | 17.20 | 17.31 | 17.14 | 17.25 | 827,814 | +0.22(+1.28%) |
Apr 23, 2012 | 17.05 | 17.11 | 16.86 | 17.03 | 450,180 | -0.60(-3.38%) |
Apr 20, 2012 | 17.73 | 17.84 | 17.57 | 17.63 | 769,266 | +0.08(+0.46%) |
Apr 19, 2012 | 17.56 | 17.75 | 17.39 | 17.55 | 486,044 | +0.33(+1.90%) |
Apr 18, 2012 | 17.21 | 17.35 | 17.16 | 17.22 | 256,789 | -0.02(-0.13%) |
Apr 17, 2012 | 17.07 | 17.30 | 17.04 | 17.24 | 195,646 | +0.51(+3.04%) |
Apr 16, 2012 | 16.73 | 16.81 | 16.54 | 16.73 | 381,746 | +0.04(+0.26%) |
Apr 13, 2012 | 17.08 | 17.08 | 16.69 | 16.69 | 212,142 | -0.47(-2.75%) |
Apr 12, 2012 | 16.81 | 17.19 | 16.80 | 17.16 | 164,360 | +0.46(+2.74%) |
Apr 11, 2012 | 16.73 | 16.79 | 16.65 | 16.70 | 923,303 | +0.39(+2.36%) |
Apr 10, 2012 | 16.73 | 16.78 | 16.28 | 16.32 | 588,153 | -0.41(-2.43%) |
Apr 09, 2012 | 16.67 | 16.80 | 16.51 | 16.73 | 195,937 | -0.20(-1.16%) |
Apr 05, 2012 | 16.87 | 17.02 | 16.82 | 16.92 | 226,497 | -0.19(-1.10%) |
Apr 04, 2012 | 17.13 | 17.23 | 16.91 | 17.11 | 718,981 | -0.25(-1.42%) |
Apr 03, 2012 | 17.64 | 17.69 | 17.19 | 17.36 | 911,100 | -0.35(-1.97%) |
Apr 02, 2012 | 17.41 | 17.90 | 17.37 | 17.71 | 795,219 | +0.24(+1.37%) |
Mar 30, 2012 | 17.49 | 17.50 | 17.31 | 17.47 | 523,874 | +0.05(+0.29%) |
Mar 29, 2012 | 17.29 | 17.45 | 17.26 | 17.42 | 880,755 | -0.24(-1.36%) |
Mar 28, 2012 | 17.88 | 17.91 | 17.53 | 17.66 | 1,314,691 | -0.38(-2.10%) |
Mar 27, 2012 | 18.20 | 18.20 | 18.03 | 18.03 | 223,507 | -0.21(-1.13%) |
Mar 26, 2012 | 18.12 | 18.25 | 18.06 | 18.24 | 329,350 | +0.49(+2.77%) |
Mar 23, 2012 | 17.54 | 17.77 | 17.42 | 17.75 | 195,709 | +0.21(+1.22%) |
Mar 22, 2012 | 17.43 | 17.56 | 17.41 | 17.54 | 514,443 | -0.05(-0.28%) |
Mar 21, 2012 | 17.64 | 17.72 | 17.53 | 17.59 | 156,038 | +0.02(+0.12%) |
Mar 20, 2012 | 17.59 | 17.68 | 17.48 | 17.56 | 206,525 | -0.40(-2.22%) |
Mar 19, 2012 | 17.91 | 18.04 | 17.88 | 17.96 | 281,958 | +0.21(+1.16%) |
Mar 16, 2012 | 17.86 | 17.99 | 17.76 | 17.76 | 521,113 | +0.21(+1.22%) |
Mar 15, 2012 | 17.39 | 17.56 | 17.33 | 17.54 | 299,139 | -0.03(-0.16%) |
Mar 14, 2012 | 17.81 | 17.88 | 17.45 | 17.57 | 280,559 | +0.35(+2.02%) |
Mar 13, 2012 | 16.50 | 17.22 | 16.50 | 17.22 | 422,480 | +0.99(+6.09%) |
Mar 12, 2012 | 16.23 | 16.32 | 16.15 | 16.23 | 227,795 | +0.13(+0.80%) |
Mar 09, 2012 | 16.16 | 16.20 | 16.06 | 16.11 | 112,232 | +0.06(+0.35%) |
Mar 08, 2012 | 15.99 | 16.10 | 15.91 | 16.05 | 206,911 | +0.24(+1.53%) |
Mar 07, 2012 | 15.73 | 15.85 | 15.66 | 15.81 | 117,461 | +0.17(+1.09%) |
Mar 06, 2012 | 15.76 | 15.81 | 15.58 | 15.64 | 183,951 | -0.74(-4.52%) |
Mar 05, 2012 | 16.36 | 16.38 | 16.26 | 16.38 | 124,249 | -0.07(-0.43%) |
Mar 02, 2012 | 16.53 | 16.60 | 16.39 | 16.45 | 128,962 | -0.09(-0.56%) |
Mar 01, 2012 | 16.42 | 16.58 | 16.42 | 16.54 | 167,958 | +0.35(+2.15%) |
Feb 29, 2012 | 16.42 | 16.48 | 16.14 | 16.19 | 180,278 | -0.18(-1.13%) |
Feb 28, 2012 | 16.31 | 16.43 | 16.19 | 16.38 | 138,778 | +0.15(+0.92%) |
Feb 27, 2012 | 16.01 | 16.33 | 15.98 | 16.23 | 124,780 | -0.13(-0.78%) |
Feb 24, 2012 | 16.38 | 16.40 | 16.29 | 16.36 | 123,417 | +0.06(+0.39%) |
Feb 23, 2012 | 16.18 | 16.31 | 16.08 | 16.29 | 145,068 | +0.38(+2.37%) |
Feb 22, 2012 | 15.96 | 16.03 | 15.89 | 15.91 | 194,250 | -0.20(-1.24%) |
Feb 21, 2012 | 16.15 | 16.26 | 16.10 | 16.11 | 374,846 | -0.28(-1.74%) |
Feb 17, 2012 | 16.46 | 16.50 | 16.28 | 16.40 | 244,082 | +0.03(+0.17%) |
Feb 16, 2012 | 16.00 | 16.39 | 15.97 | 16.37 | 239,236 | +0.34(+2.13%) |
Feb 15, 2012 | 16.08 | 16.18 | 16.01 | 16.03 | 190,612 | -0.06(-0.40%) |
Feb 14, 2012 | 16.01 | 16.11 | 15.93 | 16.09 | 331,984 | -0.12(-0.75%) |
Feb 13, 2012 | 16.27 | 16.31 | 16.11 | 16.21 | 164,415 | +0.17(+1.06%) |
Feb 10, 2012 | 16.08 | 16.15 | 15.95 | 16.04 | 134,683 | -0.36(-2.17%) |
Feb 09, 2012 | 16.59 | 16.63 | 16.36 | 16.40 | 177,750 | -0.12(-0.73%) |
Feb 08, 2012 | 16.48 | 16.58 | 16.41 | 16.52 | 869,105 | +0.01(+0.04%) |
Feb 07, 2012 | 16.43 | 16.58 | 16.36 | 16.51 | 99,100 | +0.07(+0.43%) |
Feb 06, 2012 | 16.36 | 16.47 | 16.33 | 16.44 | 328,124 | -0.12(-0.73%) |
Feb 03, 2012 | 16.47 | 16.58 | 16.43 | 16.56 | 148,001 | +0.34(+2.11%) |
Feb 02, 2012 | 16.33 | 16.36 | 16.17 | 16.22 | 158,640 | +0.03(+0.18%) |
Feb 01, 2012 | 16.21 | 16.32 | 16.16 | 16.19 | 173,980 | +0.41(+2.57%) |
Jan 31, 2012 | 15.86 | 15.89 | 15.72 | 15.79 | 303,103 | +0.14(+0.91%) |
Jan 30, 2012 | 15.54 | 15.72 | 15.47 | 15.64 | 379,186 | -0.42(-2.61%) |
Jan 27, 2012 | 15.99 | 16.15 | 15.96 | 16.06 | 400,514 | -0.06(-0.40%) |
Jan 26, 2012 | 16.08 | 16.14 | 15.95 | 16.13 | 515,355 | +0.28(+1.80%) |
Jan 25, 2012 | 15.61 | 15.92 | 15.52 | 15.84 | 444,117 | +0.11(+0.68%) |
Jan 24, 2012 | 15.61 | 15.79 | 15.59 | 15.74 | 962,919 | -0.24(-1.51%) |
Jan 23, 2012 | 15.80 | 16.01 | 15.77 | 15.98 | 335,241 | +0.46(+2.93%) |
Jan 20, 2012 | 15.41 | 15.54 | 15.33 | 15.52 | 160,129 | +0.04(+0.28%) |
Jan 19, 2012 | 15.34 | 15.52 | 15.32 | 15.48 | 124,325 | +0.36(+2.35%) |
Jan 18, 2012 | 14.93 | 15.15 | 14.91 | 15.12 | 206,110 | +0.30(+2.02%) |
Jan 17, 2012 | 14.75 | 14.93 | 14.72 | 14.83 | 300,386 | +0.39(+2.71%) |
Jan 13, 2012 | 14.41 | 14.48 | 14.19 | 14.43 | 114,056 | -0.28(-1.93%) |
Jan 12, 2012 | 14.61 | 14.73 | 14.47 | 14.72 | 149,716 | +0.20(+1.37%) |
Jan 11, 2012 | 14.43 | 14.54 | 14.33 | 14.52 | 109,401 | +0.08(+0.54%) |
Jan 10, 2012 | 14.42 | 14.48 | 14.35 | 14.44 | 262,018 | +0.35(+2.47%) |
Jan 09, 2012 | 14.07 | 14.13 | 13.91 | 14.09 | 129,907 | +0.14(+0.97%) |
Jan 06, 2012 | 14.14 | 14.14 | 13.94 | 13.96 | 127,242 | -0.16(-1.16%) |
Jan 05, 2012 | 13.96 | 14.14 | 13.87 | 14.12 | 190,934 | -0.26(-1.83%) |
Jan 04, 2012 | 14.36 | 14.44 | 14.18 | 14.38 | 155,735 | +0.34(+2.43%) |
Dec 30, 2011 | 13.91 | 14.12 | 13.91 | 14.04 | 144,375 | +0.14(+0.97%) |
Dec 29, 2011 | 13.68 | 13.92 | 13.67 | 13.91 | 166,624 | +0.22(+1.61%) |
Dec 28, 2011 | 13.94 | 13.96 | 13.66 | 13.69 | 126,738 | -0.18(-1.33%) |
Dec 27, 2011 | 13.89 | 14.00 | 13.85 | 13.87 | 87,548 | -0.02(-0.15%) |
Dec 23, 2011 | 13.90 | 13.94 | 13.83 | 13.89 | 101,530 | +0.15(+1.09%) |
Dec 21, 2011 | 13.89 | 13.90 | 13.60 | 13.74 | 153,588 | -0.13(-0.92%) |
Dec 20, 2011 | 13.71 | 13.93 | 13.68 | 13.87 | 212,277 | +0.61(+4.61%) |
Dec 19, 2011 | 13.54 | 13.58 | 13.25 | 13.26 | 319,994 | -0.17(-1.27%) |
Dec 16, 2011 | 13.52 | 13.67 | 13.36 | 13.43 | 461,585 | -0.11(-0.84%) |
Dec 15, 2011 | 13.60 | 13.64 | 13.52 | 13.55 | 264,842 | +0.24(+1.82%) |
Dec 14, 2011 | 13.35 | 13.44 | 13.22 | 13.30 | 1,523,384 | -0.14(-1.01%) |
Dec 13, 2011 | 13.75 | 13.89 | 13.34 | 13.44 | 316,879 | -0.50(-3.57%) |
Dec 12, 2011 | 14.09 | 14.09 | 13.80 | 13.94 | 311,567 | -0.69(-4.72%) |
Dec 09, 2011 | 14.25 | 14.65 | 14.25 | 14.63 | 241,021 | +0.64(+4.58%) |
Dec 08, 2011 | 14.24 | 14.31 | 13.97 | 13.99 | 178,656 | -0.59(-4.05%) |
Dec 07, 2011 | 14.24 | 14.63 | 14.16 | 14.58 | 430,854 | +0.12(+0.84%) |
Dec 06, 2011 | 14.46 | 14.58 | 14.37 | 14.46 | 207,780 | +0.07(+0.49%) |
Dec 05, 2011 | 14.58 | 14.59 | 14.28 | 14.38 | 301,058 | +0.01(+0.05%) |
Dec 02, 2011 | 14.46 | 14.48 | 14.26 | 14.38 | 659,309 | +0.33(+2.38%) |
Dec 01, 2011 | 13.90 | 14.16 | 13.89 | 14.04 | 306,412 | -0.05(-0.35%) |
Nov 30, 2011 | 14.06 | 14.21 | 13.85 | 14.09 | 339,860 | +0.70(+5.26%) |
Nov 29, 2011 | 13.40 | 13.58 | 13.33 | 13.39 | 360,085 | +0.27(+2.06%) |
Nov 28, 2011 | 13.08 | 13.25 | 13.00 | 13.12 | 382,674 | +0.83(+6.77%) |
Nov 25, 2011 | 12.32 | 12.53 | 12.29 | 12.29 | 116,221 | +0.11(+0.93%) |
Nov 23, 2011 | 12.58 | 12.58 | 12.17 | 12.17 | 327,717 | -0.68(-5.26%) |
Nov 22, 2011 | 12.84 | 12.97 | 12.79 | 12.85 | 180,768 | +0.06(+0.44%) |
Nov 21, 2011 | 12.91 | 12.94 | 12.68 | 12.79 | 195,580 | -0.56(-4.21%) |
Nov 18, 2011 | 13.40 | 13.46 | 13.25 | 13.35 | 159,822 | +0.19(+1.40%) |
Nov 17, 2011 | 13.52 | 13.56 | 13.08 | 13.17 | 235,376 | -0.42(-3.09%) |
Nov 16, 2011 | 13.87 | 13.92 | 13.57 | 13.59 | 248,500 | -0.67(-4.69%) |
Nov 15, 2011 | 13.98 | 14.37 | 13.96 | 14.26 | 245,626 | +0.25(+1.78%) |
Nov 14, 2011 | 14.12 | 14.21 | 13.91 | 14.01 | 161,779 | -0.47(-3.24%) |
Nov 11, 2011 | 14.37 | 14.58 | 14.28 | 14.48 | 177,308 | +0.65(+4.74%) |
Nov 10, 2011 | 13.94 | 13.94 | 13.59 | 13.82 | 133,649 | +0.21(+1.57%) |
Nov 09, 2011 | 13.90 | 14.00 | 13.59 | 13.61 | 288,200 | -1.25(-8.42%) |
Nov 08, 2011 | 14.67 | 14.90 | 14.53 | 14.86 | 239,190 | +0.59(+4.14%) |
Nov 07, 2011 | 14.25 | 14.39 | 14.03 | 14.27 | 206,737 | +0.02(+0.15%) |
Nov 04, 2011 | 14.07 | 14.33 | 13.86 | 14.25 | 352,859 | -0.22(-1.52%) |
Nov 03, 2011 | 14.70 | 14.71 | 14.21 | 14.47 | 443,436 | +0.19(+1.30%) |
Nov 02, 2011 | 14.17 | 14.37 | 14.04 | 14.28 | 187,665 | +0.35(+2.50%) |
Nov 01, 2011 | 13.82 | 14.18 | 13.75 | 13.94 | 573,821 | -0.77(-5.22%) |
Oct 31, 2011 | 14.99 | 15.06 | 14.70 | 14.70 | 330,243 | -0.70(-4.57%) |
Oct 28, 2011 | 15.25 | 15.46 | 15.12 | 15.41 | 796,495 | -0.43(-2.74%) |
Oct 27, 2011 | 15.72 | 15.92 | 15.44 | 15.84 | 289,063 | +1.16(+7.90%) |
Oct 26, 2011 | 14.75 | 14.76 | 14.26 | 14.68 | 284,841 | +0.11(+0.73%) |
Oct 25, 2011 | 14.89 | 14.89 | 14.56 | 14.58 | 248,231 | -0.33(-2.20%) |
Oct 24, 2011 | 14.58 | 14.98 | 14.57 | 14.90 | 236,482 | +0.55(+3.82%) |
Oct 21, 2011 | 14.17 | 14.38 | 14.14 | 14.36 | 176,505 | +0.48(+3.49%) |
Oct 20, 2011 | 13.73 | 13.89 | 13.50 | 13.87 | 275,234 | -0.04(-0.26%) |
Oct 19, 2011 | 14.22 | 14.30 | 13.86 | 13.91 | 268,616 | -0.24(-1.71%) |
Oct 18, 2011 | 13.76 | 14.26 | 13.55 | 14.15 | 275,407 | +0.41(+2.95%) |
Oct 17, 2011 | 14.06 | 14.06 | 13.71 | 13.74 | 125,574 | -0.54(-3.78%) |
Oct 14, 2011 | 14.43 | 14.46 | 14.12 | 14.28 | 170,427 | +0.35(+2.50%) |
Oct 13, 2011 | 13.82 | 13.99 | 13.67 | 13.94 | 261,374 | -0.30(-2.10%) |
Oct 12, 2011 | 14.10 | 14.41 | 14.04 | 14.24 | 239,554 | +0.64(+4.71%) |
Oct 11, 2011 | 13.41 | 13.63 | 13.38 | 13.59 | 273,234 | -0.06(-0.47%) |
Oct 10, 2011 | 13.42 | 13.72 | 13.42 | 13.66 | 237,192 | +0.83(+6.43%) |
Oct 07, 2011 | 13.14 | 13.15 | 12.80 | 12.83 | 300,791 | -0.23(-1.74%) |
Oct 06, 2011 | 12.88 | 13.06 | 12.81 | 13.06 | 412,329 | +1.21(+10.20%) |
Oct 05, 2011 | 11.56 | 11.87 | 11.44 | 11.85 | 3,886,660 | +0.31(+2.71%) |
Oct 04, 2011 | 11.03 | 11.55 | 10.80 | 11.54 | 483,840 | -0.03(-0.25%) |