Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.32 | 11.44 | 10.94 | 11.02 | 704,742 | -0.40(-3.52%) |
Sep 27, 2012 | 10.86 | 11.56 | 10.86 | 11.42 | 615,837 | +0.69(+6.39%) |
Sep 26, 2012 | 11.00 | 11.00 | 10.70 | 10.74 | 566,662 | -0.30(-2.70%) |
Sep 25, 2012 | 11.36 | 11.37 | 11.03 | 11.03 | 285,969 | -0.21(-1.86%) |
Sep 24, 2012 | 11.52 | 11.62 | 11.21 | 11.24 | 491,435 | -0.39(-3.33%) |
Sep 21, 2012 | 11.49 | 11.71 | 11.41 | 11.63 | 486,424 | +0.16(+1.43%) |
Sep 20, 2012 | 11.62 | 11.77 | 11.41 | 11.47 | 525,393 | -0.25(-2.10%) |
Sep 19, 2012 | 11.95 | 12.03 | 11.63 | 11.71 | 473,621 | -0.29(-2.42%) |
Sep 18, 2012 | 12.16 | 12.16 | 11.84 | 12.00 | 622,167 | -0.20(-1.65%) |
Sep 17, 2012 | 12.22 | 12.23 | 11.84 | 12.20 | 541,985 | +0.04(+0.37%) |
Sep 14, 2012 | 10.81 | 12.35 | 10.81 | 12.16 | 1,922,180 | +1.39(+12.95%) |
Sep 13, 2012 | 10.65 | 10.88 | 10.60 | 10.77 | 432,170 | +0.10(+0.91%) |
Sep 12, 2012 | 10.66 | 10.79 | 10.56 | 10.67 | 273,197 | +0.06(+0.56%) |
Sep 11, 2012 | 10.60 | 10.69 | 10.44 | 10.61 | 500,040 | -0.02(-0.14%) |
Sep 10, 2012 | 10.91 | 10.94 | 10.56 | 10.62 | 1,056,227 | -0.34(-3.06%) |
Sep 07, 2012 | 10.80 | 11.11 | 10.78 | 10.96 | 291,676 | +0.10(+0.96%) |
Sep 06, 2012 | 10.88 | 11.12 | 10.80 | 10.86 | 746,145 | -0.07(-0.61%) |
Sep 05, 2012 | 11.41 | 11.41 | 10.88 | 10.92 | 613,771 | -0.19(-1.68%) |
Sep 04, 2012 | 11.41 | 11.41 | 11.09 | 11.11 | 535,118 | -0.33(-2.87%) |
Aug 31, 2012 | 11.60 | 11.95 | 11.32 | 11.44 | 430,504 | +0.11(+0.99%) |
Aug 30, 2012 | 11.63 | 11.70 | 11.26 | 11.32 | 373,062 | -0.29(-2.50%) |
Aug 29, 2012 | 11.35 | 11.68 | 11.30 | 11.62 | 554,126 | +0.04(+0.32%) |
Aug 27, 2012 | 12.26 | 12.29 | 11.48 | 11.58 | 1,202,541 | -0.75(-6.11%) |
Aug 24, 2012 | 12.37 | 12.41 | 12.28 | 12.33 | 226,793 | -0.01(-0.06%) |
Aug 23, 2012 | 12.40 | 12.44 | 12.27 | 12.34 | 346,822 | -0.02(-0.18%) |
Aug 22, 2012 | 12.45 | 12.60 | 12.35 | 12.36 | 403,167 | -0.06(-0.48%) |
Aug 21, 2012 | 12.60 | 12.73 | 12.38 | 12.42 | 493,785 | -0.10(-0.83%) |
Aug 20, 2012 | 12.40 | 12.58 | 12.23 | 12.53 | 350,211 | +0.15(+1.20%) |
Aug 17, 2012 | 12.42 | 12.43 | 12.29 | 12.38 | 250,451 | -0.05(-0.42%) |
Aug 16, 2012 | 12.34 | 12.45 | 12.23 | 12.43 | 661,814 | -0.01(-0.12%) |
Aug 15, 2012 | 12.30 | 12.53 | 12.11 | 12.44 | 603,642 | +0.40(+3.34%) |
Aug 14, 2012 | 12.10 | 12.26 | 12.00 | 12.04 | 410,598 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.36 | 11.93 | 12.05 | 1,049,839 | +0.13(+1.13%) |
Aug 10, 2012 | 11.88 | 12.10 | 11.78 | 11.91 | 588,976 | +0.04(+0.31%) |
Aug 09, 2012 | 11.74 | 11.93 | 11.64 | 11.88 | 446,685 | +0.17(+1.47%) |
Aug 08, 2012 | 11.47 | 11.78 | 11.43 | 11.71 | 471,901 | +0.14(+1.23%) |
Aug 07, 2012 | 11.56 | 11.66 | 11.43 | 11.56 | 537,448 | +0.15(+1.31%) |
Aug 06, 2012 | 11.43 | 11.63 | 11.27 | 11.41 | 463,993 | -0.05(-0.46%) |
Aug 03, 2012 | 11.30 | 11.51 | 11.27 | 11.47 | 663,345 | +0.17(+1.52%) |
Aug 02, 2012 | 11.13 | 11.50 | 11.04 | 11.29 | 657,419 | +0.04(+0.33%) |
Aug 01, 2012 | 11.57 | 11.57 | 11.18 | 11.26 | 614,522 | -0.25(-2.14%) |
Jul 31, 2012 | 11.52 | 11.76 | 11.37 | 11.50 | 734,934 | -0.03(-0.26%) |
Jul 30, 2012 | 11.44 | 12.00 | 11.18 | 11.53 | 1,320,810 | +0.10(+0.91%) |
Jul 27, 2012 | 10.88 | 11.48 | 10.81 | 11.43 | 4,674,674 | +2.04(+21.76%) |
Jul 26, 2012 | 9.878 | 9.946 | 9.334 | 9.386 | 1,416,939 | -0.27(-2.78%) |
Jul 25, 2012 | 9.424 | 9.802 | 9.379 | 9.655 | 460,858 | +0.26(+2.78%) |
Jul 24, 2012 | 9.617 | 9.647 | 9.312 | 9.394 | 480,987 | -0.13(-1.33%) |
Jul 23, 2012 | 9.543 | 9.722 | 9.267 | 9.521 | 457,867 | -0.17(-1.77%) |
Jul 20, 2012 | 9.729 | 9.990 | 9.640 | 9.692 | 1,061,293 | -0.03(-0.31%) |
Jul 19, 2012 | 9.491 | 10.03 | 9.491 | 9.722 | 793,863 | +0.48(+5.16%) |
Jul 18, 2012 | 9.334 | 9.513 | 9.028 | 9.245 | 570,929 | -0.21(-2.21%) |
Jul 17, 2012 | 9.901 | 9.990 | 9.096 | 9.453 | 724,318 | -0.25(-2.61%) |
Jul 16, 2012 | 9.282 | 9.759 | 9.252 | 9.707 | 518,656 | +0.45(+4.83%) |
Jul 13, 2012 | 9.185 | 9.543 | 9.178 | 9.260 | 898,624 | +0.35(+3.98%) |
Jul 12, 2012 | 8.499 | 8.999 | 8.462 | 8.905 | 785,824 | +0.31(+3.60%) |
Jul 11, 2012 | 9.640 | 9.670 | 8.440 | 8.596 | 1,792,397 | -1.07(-11.10%) |
Jul 10, 2012 | 9.774 | 9.907 | 9.617 | 9.670 | 779,242 | -0.03(-0.31%) |
Jul 09, 2012 | 10.45 | 10.57 | 9.655 | 9.699 | 1,003,726 | -0.86(-8.12%) |
Jul 06, 2012 | 10.71 | 10.85 | 10.44 | 10.56 | 487,871 | -0.47(-4.26%) |
Jul 05, 2012 | 10.89 | 11.18 | 10.89 | 11.03 | 428,120 | +0.07(+0.68%) |
Jul 03, 2012 | 10.77 | 10.98 | 10.53 | 10.95 | 335,123 | +0.23(+2.16%) |
Jul 02, 2012 | 10.56 | 10.72 | 10.40 | 10.72 | 381,206 | +0.20(+1.91%) |
Jun 29, 2012 | 10.35 | 10.52 | 10.18 | 10.52 | 402,456 | +0.52(+5.22%) |
Jun 28, 2012 | 10.13 | 10.30 | 9.916 | 9.998 | 338,202 | -0.25(-2.40%) |
Jun 27, 2012 | 10.32 | 10.42 | 10.20 | 10.24 | 147,778 | -0.07(-0.72%) |
Jun 26, 2012 | 10.18 | 10.45 | 10.03 | 10.32 | 267,415 | +0.14(+1.39%) |
Jun 25, 2012 | 10.39 | 10.65 | 10.14 | 10.18 | 552,237 | -0.51(-4.75%) |
Jun 22, 2012 | 10.55 | 10.74 | 10.37 | 10.68 | 221,833 | +0.27(+2.58%) |
Jun 21, 2012 | 10.88 | 10.88 | 10.36 | 10.42 | 490,449 | -0.52(-4.77%) |
Jun 20, 2012 | 11.03 | 11.10 | 10.80 | 10.94 | 673,339 | -0.10(-0.95%) |
Jun 19, 2012 | 10.62 | 11.06 | 10.53 | 11.04 | 919,870 | +0.37(+3.49%) |
Jun 18, 2012 | 9.931 | 10.71 | 9.871 | 10.67 | 954,969 | +0.78(+7.84%) |
Jun 15, 2012 | 10.06 | 10.15 | 9.841 | 9.893 | 685,386 | -0.19(-1.92%) |
Jun 14, 2012 | 10.44 | 10.52 | 10.02 | 10.09 | 548,679 | -0.30(-2.87%) |
Jun 13, 2012 | 10.98 | 10.98 | 10.35 | 10.39 | 279,452 | -0.25(-2.31%) |
Jun 12, 2012 | 10.30 | 10.68 | 10.09 | 10.63 | 467,747 | +0.45(+4.47%) |
Jun 11, 2012 | 10.74 | 10.85 | 10.14 | 10.18 | 492,842 | -0.57(-5.27%) |
Jun 08, 2012 | 10.46 | 10.80 | 10.15 | 10.74 | 413,145 | +0.21(+1.98%) |
Jun 07, 2012 | 11.04 | 11.26 | 10.47 | 10.53 | 643,106 | -0.42(-3.81%) |
Jun 06, 2012 | 10.44 | 11.03 | 10.39 | 10.95 | 925,283 | +0.66(+6.37%) |
Jun 05, 2012 | 9.931 | 10.32 | 9.864 | 10.30 | 342,863 | +0.36(+3.60%) |
Jun 04, 2012 | 9.774 | 10.04 | 9.625 | 9.938 | 541,291 | +0.13(+1.29%) |
Jun 01, 2012 | 9.849 | 9.946 | 9.692 | 9.811 | 428,180 | -0.28(-2.81%) |
May 31, 2012 | 10.30 | 10.45 | 9.856 | 10.09 | 590,874 | -0.19(-1.81%) |
May 30, 2012 | 10.49 | 10.59 | 10.18 | 10.28 | 376,125 | -0.39(-3.63%) |
May 29, 2012 | 10.22 | 10.70 | 10.22 | 10.67 | 901,530 | +0.66(+6.63%) |
May 25, 2012 | 9.878 | 10.06 | 9.767 | 10.01 | 539,821 | +0.12(+1.21%) |
May 24, 2012 | 10.14 | 10.50 | 9.781 | 9.886 | 516,801 | -0.25(-2.50%) |
May 23, 2012 | 10.21 | 10.26 | 9.774 | 10.14 | 913,559 | -0.20(-1.95%) |
May 22, 2012 | 10.98 | 10.99 | 10.29 | 10.34 | 562,862 | -0.34(-3.21%) |
May 21, 2012 | 9.953 | 10.80 | 9.849 | 10.68 | 824,035 | +0.82(+8.31%) |
May 18, 2012 | 10.12 | 10.26 | 9.692 | 9.864 | 965,602 | -0.23(-2.29%) |
May 17, 2012 | 10.49 | 10.53 | 10.06 | 10.09 | 713,534 | -0.36(-3.42%) |
May 16, 2012 | 10.80 | 10.82 | 10.44 | 10.45 | 529,650 | -0.34(-3.11%) |
May 15, 2012 | 10.91 | 11.14 | 10.74 | 10.79 | 563,486 | -0.15(-1.36%) |
May 14, 2012 | 10.94 | 11.35 | 10.92 | 10.94 | 461,210 | -0.31(-2.72%) |
May 11, 2012 | 11.30 | 11.49 | 11.20 | 11.24 | 669,230 | -0.12(-1.05%) |
May 10, 2012 | 11.20 | 11.45 | 11.03 | 11.36 | 1,143,414 | +0.23(+2.08%) |
May 09, 2012 | 10.11 | 11.21 | 10.07 | 11.13 | 1,643,146 | +0.85(+8.27%) |
May 08, 2012 | 10.51 | 10.62 | 9.752 | 10.28 | 1,698,392 | -0.25(-2.34%) |
May 07, 2012 | 10.50 | 10.80 | 10.35 | 10.53 | 937,562 | -0.05(-0.49%) |
May 04, 2012 | 10.77 | 10.81 | 10.44 | 10.58 | 1,362,200 | -0.25(-2.27%) |
May 03, 2012 | 11.58 | 11.74 | 10.68 | 10.83 | 2,211,130 | -0.84(-7.22%) |
May 02, 2012 | 11.75 | 11.97 | 11.41 | 11.67 | 1,421,368 | +0.08(+0.71%) |
May 01, 2012 | 12.53 | 12.58 | 11.52 | 11.59 | 2,879,322 | -1.10(-8.70%) |
Apr 30, 2012 | 13.05 | 13.29 | 12.64 | 12.69 | 1,423,964 | -0.26(-2.01%) |
Apr 27, 2012 | 14.38 | 14.43 | 12.60 | 12.95 | 7,556,904 | -2.52(-16.29%) |
Apr 26, 2012 | 15.65 | 15.93 | 15.46 | 15.47 | 1,524,737 | +0.13(+0.88%) |
Apr 25, 2012 | 15.16 | 15.50 | 15.06 | 15.34 | 703,770 | +0.51(+3.42%) |
Apr 24, 2012 | 15.59 | 15.78 | 14.71 | 14.83 | 1,144,691 | -0.81(-5.20%) |
Apr 23, 2012 | 15.69 | 15.71 | 15.28 | 15.64 | 646,032 | -0.12(-0.76%) |
Apr 20, 2012 | 16.11 | 16.30 | 15.41 | 15.76 | 915,896 | -0.71(-4.30%) |
Apr 19, 2012 | 15.57 | 16.55 | 15.47 | 16.47 | 3,038,573 | +1.59(+10.67%) |
Apr 18, 2012 | 14.50 | 15.02 | 14.43 | 14.88 | 635,750 | +0.42(+2.89%) |
Apr 17, 2012 | 14.19 | 14.59 | 13.95 | 14.46 | 437,632 | +0.34(+2.43%) |
Apr 16, 2012 | 14.43 | 14.61 | 14.05 | 14.12 | 339,006 | -0.26(-1.81%) |
Apr 13, 2012 | 14.25 | 14.54 | 14.17 | 14.38 | 168,886 | -0.03(-0.21%) |
Apr 12, 2012 | 13.70 | 14.77 | 13.70 | 14.41 | 644,624 | +0.61(+4.43%) |
Apr 11, 2012 | 13.73 | 14.23 | 13.73 | 13.80 | 359,956 | +0.25(+1.87%) |
Apr 10, 2012 | 14.00 | 14.32 | 13.43 | 13.55 | 563,082 | -0.40(-2.89%) |
Apr 09, 2012 | 13.84 | 14.15 | 13.74 | 13.95 | 387,055 | -0.37(-2.60%) |
Apr 05, 2012 | 13.94 | 14.40 | 13.80 | 14.32 | 422,165 | +0.37(+2.62%) |
Apr 04, 2012 | 13.87 | 14.14 | 13.64 | 13.96 | 848,189 | -0.47(-3.26%) |
Apr 03, 2012 | 14.69 | 14.77 | 14.39 | 14.43 | 507,190 | -0.17(-1.17%) |
Apr 02, 2012 | 14.63 | 14.83 | 14.39 | 14.60 | 635,907 | +0.16(+1.08%) |
Mar 30, 2012 | 14.96 | 14.96 | 14.25 | 14.44 | 757,156 | -0.55(-3.68%) |
Mar 29, 2012 | 15.25 | 15.31 | 14.60 | 14.99 | 729,444 | -0.48(-3.08%) |
Mar 28, 2012 | 15.46 | 15.50 | 15.06 | 15.47 | 879,251 | +0.01(+0.10%) |
Mar 27, 2012 | 15.66 | 15.80 | 15.18 | 15.46 | 1,029,791 | -0.23(-1.47%) |
Mar 26, 2012 | 16.03 | 16.03 | 15.65 | 15.69 | 882,197 | -0.22(-1.41%) |
Mar 23, 2012 | 15.43 | 15.96 | 15.43 | 15.91 | 616,687 | +0.54(+3.49%) |
Mar 22, 2012 | 15.56 | 15.57 | 15.29 | 15.37 | 507,183 | -0.34(-2.14%) |
Mar 21, 2012 | 16.03 | 16.03 | 15.35 | 15.71 | 1,068,925 | -0.04(-0.28%) |
Mar 20, 2012 | 14.97 | 15.85 | 14.59 | 15.75 | 1,509,868 | +0.92(+6.18%) |
Mar 19, 2012 | 14.91 | 15.18 | 14.54 | 14.84 | 1,246,639 | +0.00(+0.00%) |
Mar 16, 2012 | 14.84 | 14.94 | 14.52 | 14.84 | 1,054,368 | +0.06(+0.40%) |
Mar 15, 2012 | 14.31 | 14.81 | 14.15 | 14.78 | 1,530,671 | +0.55(+3.88%) |
Mar 14, 2012 | 13.85 | 14.22 | 13.83 | 14.22 | 1,357,296 | +0.51(+3.70%) |
Mar 13, 2012 | 13.39 | 13.72 | 13.26 | 13.72 | 414,220 | +0.36(+2.68%) |
Mar 12, 2012 | 13.57 | 13.73 | 13.31 | 13.36 | 362,602 | -0.37(-2.71%) |
Mar 09, 2012 | 13.30 | 13.79 | 13.30 | 13.73 | 474,754 | +0.32(+2.39%) |
Mar 08, 2012 | 13.41 | 13.53 | 13.27 | 13.41 | 484,725 | -0.01(-0.11%) |
Mar 07, 2012 | 13.42 | 13.66 | 13.21 | 13.43 | 648,604 | +0.23(+1.75%) |
Mar 06, 2012 | 12.58 | 13.22 | 12.41 | 13.20 | 986,825 | +0.40(+3.15%) |
Mar 05, 2012 | 13.35 | 13.59 | 12.71 | 12.79 | 1,529,073 | -0.66(-4.88%) |
Mar 02, 2012 | 13.35 | 14.05 | 13.35 | 13.45 | 807,519 | -0.08(-0.61%) |
Mar 01, 2012 | 13.42 | 13.57 | 12.96 | 13.53 | 1,408,759 | +0.26(+1.97%) |
Feb 29, 2012 | 13.69 | 13.92 | 13.26 | 13.27 | 1,022,803 | -0.44(-3.21%) |
Feb 28, 2012 | 14.11 | 14.31 | 13.64 | 13.71 | 805,586 | -0.31(-2.18%) |
Feb 27, 2012 | 13.93 | 14.13 | 13.50 | 14.02 | 840,558 | +0.35(+2.56%) |
Feb 24, 2012 | 13.78 | 13.94 | 13.54 | 13.67 | 709,896 | +0.00(+0.00%) |
Feb 23, 2012 | 13.58 | 13.79 | 13.29 | 13.67 | 902,477 | +0.07(+0.55%) |
Feb 22, 2012 | 14.40 | 14.63 | 13.12 | 13.59 | 3,586,911 | -0.93(-6.42%) |
Feb 21, 2012 | 14.87 | 15.02 | 14.33 | 14.52 | 867,902 | -0.27(-1.81%) |
Feb 17, 2012 | 14.63 | 14.87 | 14.49 | 14.79 | 703,449 | +0.22(+1.48%) |
Feb 16, 2012 | 15.06 | 15.33 | 14.54 | 14.58 | 919,903 | -0.54(-3.55%) |
Feb 15, 2012 | 14.72 | 15.54 | 14.71 | 15.11 | 1,624,707 | +0.50(+3.42%) |
Feb 14, 2012 | 14.46 | 14.61 | 14.43 | 14.61 | 580,677 | +0.10(+0.72%) |
Feb 13, 2012 | 14.14 | 14.63 | 14.14 | 14.51 | 971,526 | +0.46(+3.29%) |
Feb 10, 2012 | 14.54 | 14.59 | 13.71 | 14.05 | 1,758,436 | -0.21(-1.46%) |
Feb 09, 2012 | 14.83 | 15.01 | 14.09 | 14.25 | 1,502,852 | -0.13(-0.93%) |
Feb 08, 2012 | 14.34 | 15.25 | 14.34 | 14.39 | 2,952,810 | +0.25(+1.79%) |
Feb 07, 2012 | 16.04 | 16.24 | 13.79 | 14.14 | 6,445,916 | -1.89(-11.81%) |
Feb 06, 2012 | 17.18 | 17.30 | 15.82 | 16.03 | 1,897,628 | -1.27(-7.33%) |
Feb 03, 2012 | 17.78 | 18.62 | 15.51 | 17.30 | 5,991,855 | +0.37(+2.16%) |
Feb 02, 2012 | 16.41 | 17.00 | 16.34 | 16.93 | 951,243 | +0.67(+4.13%) |
Feb 01, 2012 | 16.36 | 16.51 | 16.11 | 16.26 | 525,816 | +0.17(+1.07%) |
Jan 31, 2012 | 16.18 | 16.32 | 16.03 | 16.09 | 566,657 | +0.15(+0.94%) |
Jan 30, 2012 | 16.03 | 16.38 | 15.81 | 15.94 | 597,999 | -0.30(-1.84%) |
Jan 27, 2012 | 15.54 | 16.36 | 15.51 | 16.24 | 807,238 | +0.63(+4.06%) |
Jan 26, 2012 | 17.24 | 17.51 | 15.51 | 15.60 | 3,211,803 | -1.71(-9.86%) |
Jan 25, 2012 | 16.87 | 17.67 | 16.63 | 17.31 | 569,463 | +0.53(+3.15%) |
Jan 24, 2012 | 16.89 | 16.92 | 16.16 | 16.78 | 729,231 | -0.18(-1.06%) |
Jan 23, 2012 | 16.82 | 17.04 | 16.77 | 16.96 | 355,058 | +0.12(+0.71%) |
Jan 20, 2012 | 16.66 | 16.85 | 16.66 | 16.84 | 229,619 | +0.10(+0.62%) |
Jan 19, 2012 | 17.00 | 17.04 | 16.66 | 16.74 | 272,186 | -0.15(-0.88%) |
Jan 18, 2012 | 16.65 | 17.14 | 16.63 | 16.89 | 424,018 | +0.24(+1.43%) |
Jan 17, 2012 | 17.28 | 17.28 | 16.63 | 16.65 | 781,153 | +0.11(+0.68%) |
Jan 13, 2012 | 16.65 | 16.65 | 16.18 | 16.54 | 734,158 | -0.13(-0.76%) |
Jan 12, 2012 | 17.55 | 17.67 | 16.48 | 16.66 | 957,647 | -0.89(-5.06%) |
Jan 11, 2012 | 17.46 | 17.55 | 17.20 | 17.55 | 599,674 | +0.29(+1.68%) |
Jan 10, 2012 | 17.57 | 17.62 | 17.01 | 17.26 | 790,169 | +0.15(+0.87%) |
Jan 09, 2012 | 16.77 | 17.41 | 16.66 | 17.11 | 1,077,370 | +0.63(+3.85%) |
Jan 06, 2012 | 16.44 | 16.64 | 15.96 | 16.48 | 797,372 | -0.13(-0.76%) |
Jan 05, 2012 | 16.12 | 16.69 | 15.79 | 16.60 | 1,304,297 | +0.66(+4.16%) |
Jan 04, 2012 | 15.59 | 16.04 | 15.31 | 15.94 | 744,348 | +0.67(+4.39%) |
Dec 30, 2011 | 15.58 | 15.60 | 15.15 | 15.27 | 376,577 | -0.33(-2.10%) |
Dec 29, 2011 | 15.21 | 15.64 | 15.21 | 15.60 | 312,893 | +0.38(+2.50%) |
Dec 28, 2011 | 16.03 | 16.06 | 15.17 | 15.22 | 691,920 | -0.80(-4.98%) |
Dec 27, 2011 | 15.72 | 16.10 | 15.47 | 16.01 | 890,730 | +0.34(+2.14%) |
Dec 23, 2011 | 15.52 | 15.73 | 15.45 | 15.68 | 531,807 | +0.48(+3.14%) |
Dec 21, 2011 | 15.54 | 15.54 | 14.95 | 15.20 | 621,914 | -0.33(-2.11%) |
Dec 20, 2011 | 14.75 | 15.54 | 14.54 | 15.53 | 1,391,906 | +1.08(+7.48%) |
Dec 19, 2011 | 14.80 | 14.91 | 14.39 | 14.45 | 390,379 | -0.34(-2.32%) |
Dec 16, 2011 | 14.76 | 14.84 | 14.63 | 14.79 | 586,206 | +0.16(+1.07%) |
Dec 15, 2011 | 14.55 | 14.72 | 14.34 | 14.63 | 586,468 | +0.25(+1.76%) |
Dec 14, 2011 | 14.02 | 14.46 | 13.64 | 14.38 | 1,189,148 | +0.33(+2.33%) |
Dec 13, 2011 | 15.17 | 15.66 | 13.98 | 14.05 | 1,674,191 | -0.82(-5.51%) |
Dec 12, 2011 | 14.90 | 14.91 | 14.54 | 14.87 | 1,022,044 | -0.35(-2.30%) |
Dec 09, 2011 | 14.72 | 15.28 | 14.39 | 15.22 | 1,624,345 | +0.65(+4.45%) |
Dec 08, 2011 | 14.33 | 15.06 | 14.18 | 14.58 | 2,069,070 | +0.25(+1.77%) |
Dec 07, 2011 | 13.90 | 14.52 | 13.76 | 14.32 | 460,016 | +0.37(+2.62%) |
Dec 06, 2011 | 14.17 | 14.17 | 13.76 | 13.96 | 211,792 | -0.16(-1.11%) |
Dec 05, 2011 | 14.51 | 14.54 | 13.45 | 14.11 | 860,343 | -0.20(-1.41%) |
Dec 02, 2011 | 14.55 | 14.91 | 14.17 | 14.31 | 773,966 | -0.16(-1.08%) |
Dec 01, 2011 | 14.57 | 14.76 | 14.25 | 14.47 | 433,272 | -0.07(-0.46%) |
Nov 30, 2011 | 14.61 | 14.84 | 14.26 | 14.54 | 710,780 | +0.30(+2.09%) |
Nov 29, 2011 | 13.92 | 14.31 | 13.64 | 14.24 | 645,087 | +0.33(+2.36%) |
Nov 28, 2011 | 13.27 | 14.14 | 13.26 | 13.91 | 876,748 | +0.97(+7.49%) |
Nov 25, 2011 | 13.17 | 13.25 | 12.91 | 12.94 | 161,567 | -0.13(-1.03%) |
Nov 23, 2011 | 13.43 | 13.53 | 12.91 | 13.08 | 533,434 | -0.57(-4.21%) |
Nov 22, 2011 | 13.45 | 13.89 | 13.23 | 13.65 | 459,241 | +0.22(+1.61%) |
Nov 21, 2011 | 13.62 | 13.79 | 13.06 | 13.43 | 1,062,549 | -0.42(-3.01%) |
Nov 18, 2011 | 14.69 | 14.78 | 13.79 | 13.85 | 1,160,377 | -0.70(-4.82%) |
Nov 17, 2011 | 14.84 | 15.28 | 14.42 | 14.55 | 1,547,001 | -0.03(-0.20%) |
Nov 16, 2011 | 14.47 | 15.06 | 14.44 | 14.58 | 813,099 | -0.48(-3.22%) |
Nov 15, 2011 | 14.39 | 15.24 | 14.39 | 15.07 | 1,530,759 | +0.25(+1.66%) |
Nov 14, 2011 | 13.70 | 14.84 | 13.53 | 14.82 | 1,829,148 | +1.04(+7.58%) |
Nov 11, 2011 | 13.49 | 13.90 | 13.32 | 13.78 | 588,315 | +0.48(+3.59%) |
Nov 10, 2011 | 13.49 | 13.59 | 12.90 | 13.30 | 541,131 | +0.12(+0.91%) |
Nov 09, 2011 | 13.43 | 13.69 | 13.13 | 13.18 | 674,201 | -0.70(-5.05%) |
Nov 08, 2011 | 13.60 | 14.25 | 13.58 | 13.88 | 1,275,066 | +0.40(+2.99%) |
Nov 07, 2011 | 13.70 | 13.83 | 13.20 | 13.48 | 629,259 | -0.35(-2.53%) |
Nov 04, 2011 | 13.61 | 14.01 | 13.34 | 13.83 | 1,229,999 | +0.07(+0.49%) |
Nov 03, 2011 | 14.40 | 14.65 | 13.27 | 13.76 | 2,188,428 | -0.59(-4.10%) |
Nov 02, 2011 | 13.04 | 14.61 | 12.75 | 14.35 | 5,966,865 | +2.59(+22.07%) |
Nov 01, 2011 | 12.15 | 12.28 | 11.45 | 11.76 | 1,204,761 | -0.76(-6.07%) |
Oct 31, 2011 | 13.12 | 13.14 | 12.52 | 12.52 | 580,355 | -0.41(-3.17%) |
Oct 28, 2011 | 12.48 | 12.94 | 12.31 | 12.93 | 861,017 | +0.59(+4.77%) |
Oct 27, 2011 | 12.53 | 12.67 | 12.24 | 12.34 | 666,784 | +0.31(+2.60%) |
Oct 26, 2011 | 12.13 | 12.36 | 11.73 | 12.03 | 514,822 | +0.25(+2.15%) |
Oct 25, 2011 | 12.41 | 12.41 | 11.64 | 11.77 | 718,144 | -0.60(-4.82%) |
Oct 24, 2011 | 11.99 | 12.67 | 11.99 | 12.37 | 828,890 | +0.44(+3.69%) |
Oct 21, 2011 | 11.61 | 12.30 | 11.61 | 11.93 | 1,244,606 | +0.64(+5.68%) |
Oct 20, 2011 | 11.22 | 11.37 | 10.74 | 11.29 | 926,189 | +0.04(+0.33%) |
Oct 19, 2011 | 11.29 | 11.88 | 11.20 | 11.25 | 1,139,645 | -0.01(-0.13%) |
Oct 18, 2011 | 10.88 | 11.37 | 10.61 | 11.27 | 1,259,658 | +0.75(+7.09%) |
Oct 17, 2011 | 11.09 | 11.14 | 10.40 | 10.52 | 523,642 | -0.48(-4.34%) |
Oct 14, 2011 | 11.08 | 11.18 | 10.66 | 11.00 | 758,252 | +0.19(+1.72%) |
Oct 13, 2011 | 10.43 | 10.88 | 10.12 | 10.81 | 999,729 | +0.40(+3.87%) |
Oct 12, 2011 | 10.73 | 10.81 | 10.36 | 10.41 | 567,577 | -0.10(-0.92%) |
Oct 11, 2011 | 10.12 | 10.62 | 9.968 | 10.50 | 1,033,648 | +0.39(+3.83%) |
Oct 10, 2011 | 10.23 | 10.77 | 9.916 | 10.12 | 1,762,775 | +0.23(+2.34%) |
Oct 07, 2011 | 9.535 | 10.09 | 9.453 | 9.886 | 1,201,188 | +0.57(+6.16%) |
Oct 06, 2011 | 9.528 | 9.595 | 9.252 | 9.312 | 388,217 | -0.01(-0.08%) |
Oct 05, 2011 | 8.917 | 9.386 | 8.708 | 9.319 | 662,186 | +0.40(+4.52%) |
Oct 04, 2011 | 7.828 | 8.946 | 7.679 | 8.917 | 1,526,244 | +0.94(+11.78%) |