Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.377 | 8.381 | 8.179 | 8.331 | 10,440 | +0.00(+0.00%) |
Nov 29, 2012 | 8.369 | 8.369 | 8.175 | 8.331 | 16,682 | +0.10(+1.20%) |
Nov 28, 2012 | 8.369 | 8.457 | 8.232 | 8.232 | 18,463 | -0.33(-3.80%) |
Nov 27, 2012 | 8.633 | 8.844 | 8.402 | 8.557 | 25,189 | -0.15(-1.74%) |
Nov 26, 2012 | 8.554 | 8.879 | 8.391 | 8.709 | 11,572 | -0.02(-0.22%) |
Nov 23, 2012 | 8.756 | 8.898 | 8.577 | 8.728 | 12,148 | +0.29(+3.40%) |
Nov 21, 2012 | 8.485 | 8.705 | 8.441 | 8.441 | 9,639 | +0.05(+0.64%) |
Nov 20, 2012 | 8.330 | 8.508 | 8.279 | 8.387 | 5,564 | -0.02(-0.27%) |
Nov 19, 2012 | 8.179 | 8.470 | 8.179 | 8.410 | 28,499 | +0.16(+1.88%) |
Nov 16, 2012 | 8.258 | 8.273 | 8.046 | 8.254 | 30,831 | -0.10(-1.19%) |
Nov 15, 2012 | 8.330 | 8.514 | 8.330 | 8.354 | 12,074 | -0.11(-1.29%) |
Nov 14, 2012 | 8.436 | 8.641 | 8.368 | 8.463 | 29,494 | +0.04(+0.50%) |
Nov 13, 2012 | 7.952 | 8.421 | 7.952 | 8.420 | 29,513 | +0.46(+5.83%) |
Nov 12, 2012 | 9.125 | 9.125 | 7.743 | 7.957 | 46,669 | -1.17(-12.81%) |
Nov 09, 2012 | 9.087 | 9.243 | 8.951 | 9.125 | 22,585 | +0.15(+1.64%) |
Nov 08, 2012 | 9.693 | 9.864 | 8.879 | 8.978 | 75,516 | -0.73(-7.53%) |
Nov 07, 2012 | 9.852 | 9.983 | 9.708 | 9.708 | 16,593 | -0.29(-2.88%) |
Nov 06, 2012 | 9.905 | 9.996 | 9.845 | 9.996 | 6,827 | +0.08(+0.80%) |
Nov 05, 2012 | 9.796 | 10.03 | 9.796 | 9.917 | 5,469 | +0.20(+2.11%) |
Nov 02, 2012 | 9.731 | 10.20 | 9.712 | 9.712 | 23,547 | -0.02(-0.18%) |
Nov 01, 2012 | 9.871 | 10.10 | 9.655 | 9.729 | 9,808 | -0.06(-0.60%) |
Oct 31, 2012 | 10.21 | 10.21 | 9.356 | 9.788 | 49,812 | +0.08(+0.79%) |
Oct 26, 2012 | 9.500 | 9.711 | 9.711 | 9.711 | 3,719 | +0.13(+1.31%) |
Oct 25, 2012 | 9.764 | 9.764 | 9.466 | 9.585 | 14,665 | -0.08(-0.88%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.599 | 9.670 | 20,765 | -0.44(-4.39%) |
Oct 23, 2012 | 10.16 | 10.16 | 10.01 | 10.11 | 7,144 | -0.09(-0.85%) |
Oct 19, 2012 | 10.31 | 10.31 | 10.19 | 10.20 | 15,488 | -0.13(-1.27%) |
Oct 18, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 14,673 | +0.17(+1.67%) |
Oct 17, 2012 | 10.08 | 10.20 | 10.07 | 10.16 | 7,000 | +0.10(+0.97%) |
Oct 16, 2012 | 9.948 | 10.12 | 9.948 | 10.06 | 4,665 | +0.12(+1.25%) |
Oct 15, 2012 | 10.12 | 10.12 | 9.941 | 9.941 | 18,483 | -0.18(-1.78%) |
Oct 12, 2012 | 10.05 | 10.12 | 10.05 | 10.12 | 9,035 | +0.07(+0.71%) |
Oct 11, 2012 | 10.04 | 10.16 | 10.04 | 10.05 | 11,078 | -0.04(-0.37%) |
Oct 10, 2012 | 9.786 | 10.10 | 9.764 | 10.09 | 8,727 | +0.31(+3.20%) |
Oct 09, 2012 | 9.670 | 9.774 | 9.568 | 9.774 | 15,568 | -0.00(-0.05%) |
Oct 08, 2012 | 9.549 | 9.783 | 9.549 | 9.779 | 1,910 | +0.22(+2.28%) |
Oct 05, 2012 | 9.587 | 9.587 | 9.545 | 9.560 | 5,778 | -0.10(-1.05%) |
Oct 04, 2012 | 9.752 | 9.752 | 9.545 | 9.662 | 20,937 | -0.09(-0.93%) |
Oct 03, 2012 | 9.632 | 9.752 | 9.632 | 9.752 | 7,627 | +0.17(+1.81%) |
Oct 02, 2012 | 9.632 | 9.636 | 9.489 | 9.579 | 6,083 | +0.04(+0.43%) |
Oct 01, 2012 | 9.624 | 9.624 | 9.466 | 9.538 | 8,647 | +0.05(+0.51%) |
Sep 28, 2012 | 9.406 | 9.598 | 9.378 | 9.489 | 14,880 | +0.13(+1.38%) |
Sep 27, 2012 | 9.263 | 9.384 | 9.263 | 9.360 | 6,665 | +0.04(+0.43%) |
Sep 26, 2012 | 9.350 | 9.350 | 9.098 | 9.320 | 8,488 | -0.03(-0.32%) |
Sep 25, 2012 | 9.349 | 9.353 | 9.185 | 9.349 | 14,532 | +0.13(+1.42%) |
Sep 24, 2012 | 9.275 | 9.297 | 9.166 | 9.218 | 18,691 | +0.21(+2.33%) |
Sep 21, 2012 | 9.104 | 9.256 | 9.009 | 9.009 | 16,069 | +0.02(+0.21%) |
Sep 20, 2012 | 9.009 | 9.255 | 8.987 | 8.990 | 19,239 | -0.02(-0.21%) |
Sep 19, 2012 | 8.885 | 9.013 | 8.830 | 9.009 | 4,110 | +0.12(+1.39%) |
Sep 18, 2012 | 8.882 | 8.885 | 8.799 | 8.885 | 13,319 | +0.00(+0.05%) |
Sep 17, 2012 | 8.904 | 8.975 | 8.826 | 8.881 | 21,647 | -0.00(-0.05%) |
Sep 14, 2012 | 8.953 | 8.953 | 8.833 | 8.886 | 7,470 | +0.01(+0.07%) |
Sep 13, 2012 | 8.927 | 8.975 | 8.829 | 8.879 | 7,454 | -0.10(-1.11%) |
Sep 12, 2012 | 8.979 | 9.016 | 8.837 | 8.979 | 15,607 | +0.11(+1.22%) |
Sep 11, 2012 | 8.938 | 9.016 | 8.841 | 8.871 | 8,098 | -0.05(-0.55%) |
Sep 10, 2012 | 9.016 | 9.016 | 8.834 | 8.919 | 14,388 | -0.13(-1.41%) |
Sep 07, 2012 | 8.736 | 9.083 | 8.736 | 9.046 | 18,288 | +0.31(+3.55%) |
Sep 06, 2012 | 8.859 | 9.132 | 8.609 | 8.736 | 37,043 | +0.16(+1.84%) |
Sep 05, 2012 | 9.260 | 9.540 | 8.579 | 8.579 | 58,453 | -0.92(-9.72%) |
Sep 04, 2012 | 9.540 | 9.724 | 9.477 | 9.503 | 48,491 | -0.04(-0.39%) |
Aug 31, 2012 | 9.536 | 9.802 | 9.499 | 9.540 | 17,053 | -0.21(-2.19%) |
Aug 30, 2012 | 9.780 | 9.896 | 9.641 | 9.753 | 18,378 | -0.07(-0.69%) |
Aug 29, 2012 | 9.903 | 10.20 | 9.821 | 9.821 | 22,757 | -0.13(-1.27%) |
Aug 27, 2012 | 10.21 | 10.24 | 9.768 | 9.947 | 40,013 | -0.26(-2.59%) |
Aug 24, 2012 | 10.18 | 10.43 | 10.17 | 10.21 | 8,897 | -0.22(-2.11%) |
Aug 23, 2012 | 10.59 | 10.61 | 10.34 | 10.43 | 4,341 | -0.00(-0.01%) |
Aug 22, 2012 | 10.43 | 10.43 | 10.17 | 10.43 | 14,903 | -0.01(-0.09%) |
Aug 21, 2012 | 10.62 | 10.62 | 10.44 | 10.44 | 14,025 | -0.10(-0.97%) |
Aug 20, 2012 | 10.44 | 10.58 | 10.32 | 10.54 | 25,909 | +0.10(+1.00%) |
Aug 17, 2012 | 10.60 | 10.66 | 10.44 | 10.44 | 7,743 | -0.09(-0.81%) |
Aug 16, 2012 | 10.41 | 10.52 | 10.41 | 10.52 | 4,271 | +0.22(+2.10%) |
Aug 15, 2012 | 10.16 | 10.31 | 10.11 | 10.31 | 22,118 | +0.16(+1.62%) |
Aug 14, 2012 | 10.57 | 10.57 | 9.982 | 10.14 | 22,145 | -0.43(-4.09%) |
Aug 13, 2012 | 10.40 | 10.58 | 10.38 | 10.58 | 3,488 | +0.05(+0.46%) |
Aug 10, 2012 | 10.36 | 10.53 | 10.36 | 10.53 | 1,116 | +0.01(+0.11%) |
Aug 09, 2012 | 10.30 | 10.60 | 10.30 | 10.52 | 7,658 | +0.20(+1.95%) |
Aug 08, 2012 | 10.59 | 10.59 | 10.27 | 10.32 | 11,471 | -0.40(-3.72%) |
Aug 07, 2012 | 10.62 | 10.71 | 10.62 | 10.71 | 2,337 | -0.04(-0.38%) |
Aug 06, 2012 | 10.78 | 10.78 | 10.62 | 10.76 | 6,179 | -0.04(-0.35%) |
Aug 03, 2012 | 10.79 | 10.88 | 10.61 | 10.79 | 8,696 | -0.15(-1.40%) |
Aug 02, 2012 | 11.31 | 11.31 | 10.67 | 10.95 | 9,198 | -0.40(-3.55%) |
Aug 01, 2012 | 11.35 | 11.49 | 11.18 | 11.35 | 18,120 | +0.06(+0.50%) |
Jul 31, 2012 | 11.93 | 11.93 | 11.29 | 11.29 | 15,238 | -0.28(-2.42%) |
Jul 30, 2012 | 11.48 | 11.72 | 11.34 | 11.57 | 13,722 | +0.27(+2.38%) |
Jul 27, 2012 | 11.66 | 11.66 | 11.29 | 11.30 | 5,734 | +0.00(+0.01%) |
Jul 26, 2012 | 11.48 | 11.48 | 11.25 | 11.30 | 3,830 | -0.06(-0.51%) |
Jul 25, 2012 | 11.53 | 11.53 | 10.85 | 11.36 | 32,133 | -0.30(-2.55%) |
Jul 24, 2012 | 11.50 | 11.88 | 11.50 | 11.66 | 6,868 | +0.24(+2.08%) |
Jul 23, 2012 | 11.29 | 11.42 | 11.11 | 11.42 | 10,677 | +0.13(+1.18%) |
Jul 20, 2012 | 11.29 | 11.45 | 11.29 | 11.29 | 2,760 | -0.03(-0.26%) |
Jul 19, 2012 | 11.25 | 11.43 | 11.25 | 11.32 | 1,166 | -0.22(-1.91%) |
Jul 18, 2012 | 11.42 | 11.54 | 11.42 | 11.54 | 1,077 | +0.07(+0.58%) |
Jul 17, 2012 | 11.18 | 11.47 | 11.18 | 11.47 | 7,835 | +0.29(+2.62%) |
Jul 16, 2012 | 11.18 | 11.34 | 11.18 | 11.18 | 5,877 | +0.03(+0.29%) |
Jul 13, 2012 | 11.03 | 11.22 | 10.85 | 11.14 | 9,685 | +0.00(+0.04%) |
Jul 12, 2012 | 11.18 | 11.27 | 11.14 | 11.14 | 12,664 | -0.07(-0.66%) |
Jul 11, 2012 | 11.22 | 11.40 | 11.21 | 11.21 | 5,287 | -0.24(-2.11%) |
Jul 10, 2012 | 11.33 | 11.66 | 11.33 | 11.45 | 10,728 | -0.06(-0.48%) |
Jul 09, 2012 | 11.43 | 11.51 | 11.32 | 11.51 | 11,571 | +0.27(+2.36%) |
Jul 06, 2012 | 11.06 | 11.25 | 11.06 | 11.24 | 11,800 | +0.20(+1.80%) |
Jul 05, 2012 | 10.99 | 11.17 | 10.77 | 11.05 | 11,320 | -0.09(-0.83%) |
Jul 03, 2012 | 11.13 | 11.14 | 11.13 | 11.14 | 538 | -0.07(-0.66%) |
Jul 02, 2012 | 12.67 | 12.67 | 10.19 | 11.21 | 69,866 | -1.51(-11.85%) |
Jun 29, 2012 | 13.11 | 13.18 | 11.84 | 12.72 | 11,086 | +0.02(+0.17%) |
Jun 28, 2012 | 12.36 | 12.70 | 11.88 | 12.70 | 7,684 | +0.33(+2.70%) |
Jun 27, 2012 | 11.71 | 12.36 | 11.71 | 12.36 | 9,941 | +0.55(+4.68%) |
Jun 26, 2012 | 11.63 | 11.81 | 11.39 | 11.81 | 15,430 | +0.22(+1.91%) |
Jun 25, 2012 | 11.33 | 11.75 | 11.33 | 11.59 | 15,375 | +0.35(+3.09%) |
Jun 22, 2012 | 11.25 | 11.53 | 10.50 | 11.24 | 18,716 | -0.09(-0.78%) |
Jun 21, 2012 | 10.67 | 11.38 | 10.67 | 11.33 | 40,622 | +0.66(+6.23%) |
Jun 20, 2012 | 10.26 | 10.67 | 10.18 | 10.67 | 18,434 | +0.41(+3.96%) |
Jun 19, 2012 | 9.873 | 10.26 | 9.873 | 10.26 | 18,280 | +0.31(+3.08%) |
Jun 18, 2012 | 9.951 | 10.15 | 9.688 | 9.954 | 15,058 | +0.02(+0.20%) |
Jun 15, 2012 | 9.559 | 9.934 | 9.530 | 9.934 | 10,027 | +0.36(+3.72%) |
Jun 14, 2012 | 9.648 | 9.648 | 9.578 | 9.578 | 14,457 | +0.03(+0.35%) |
Jun 13, 2012 | 9.637 | 9.670 | 9.522 | 9.545 | 3,806 | -0.20(-2.05%) |
Jun 12, 2012 | 9.508 | 9.842 | 9.508 | 9.744 | 14,809 | +0.15(+1.54%) |
Jun 11, 2012 | 9.873 | 9.873 | 9.504 | 9.596 | 25,078 | -0.33(-3.35%) |
Jun 08, 2012 | 9.847 | 10.00 | 9.618 | 9.928 | 9,415 | -0.06(-0.63%) |
Jun 07, 2012 | 10.22 | 10.30 | 9.849 | 9.991 | 13,048 | -0.34(-3.32%) |
Jun 06, 2012 | 10.14 | 10.33 | 10.05 | 10.33 | 5,882 | +0.17(+1.63%) |
Jun 05, 2012 | 9.663 | 10.17 | 9.604 | 10.17 | 24,170 | +0.64(+6.74%) |
Jun 04, 2012 | 9.688 | 9.740 | 9.227 | 9.526 | 11,948 | -0.20(-2.05%) |
Jun 01, 2012 | 9.962 | 9.965 | 9.493 | 9.725 | 11,634 | -0.41(-4.08%) |
May 31, 2012 | 10.18 | 10.24 | 9.965 | 10.14 | 14,595 | -0.19(-1.82%) |
May 30, 2012 | 10.74 | 10.74 | 10.15 | 10.33 | 16,584 | -0.55(-5.06%) |
May 29, 2012 | 10.95 | 11.04 | 10.72 | 10.88 | 14,687 | +0.05(+0.49%) |
May 25, 2012 | 10.97 | 10.97 | 10.77 | 10.82 | 5,515 | -0.26(-2.35%) |
May 24, 2012 | 11.20 | 11.21 | 11.03 | 11.09 | 8,649 | -0.14(-1.26%) |
May 23, 2012 | 11.21 | 11.23 | 10.85 | 11.23 | 11,910 | +0.01(+0.12%) |
May 22, 2012 | 11.30 | 11.31 | 11.10 | 11.21 | 8,377 | -0.18(-1.61%) |
May 21, 2012 | 11.18 | 11.41 | 11.03 | 11.40 | 20,526 | -0.18(-1.59%) |
May 18, 2012 | 11.74 | 11.82 | 11.53 | 11.58 | 5,983 | -0.04(-0.32%) |
May 17, 2012 | 11.77 | 11.84 | 11.53 | 11.62 | 6,513 | -0.22(-1.86%) |
May 16, 2012 | 11.73 | 11.95 | 11.48 | 11.84 | 4,223 | +0.07(+0.63%) |
May 15, 2012 | 11.95 | 11.95 | 11.75 | 11.77 | 6,320 | -0.18(-1.54%) |
May 14, 2012 | 12.38 | 12.38 | 11.95 | 11.95 | 6,334 | -0.42(-3.41%) |
May 11, 2012 | 12.49 | 12.49 | 12.32 | 12.37 | 2,567 | -0.31(-2.46%) |
May 10, 2012 | 12.49 | 13.21 | 12.48 | 12.68 | 5,953 | +0.26(+2.07%) |
May 09, 2012 | 12.39 | 12.45 | 12.39 | 12.43 | 10,775 | +0.11(+0.87%) |
May 08, 2012 | 12.68 | 12.68 | 12.32 | 12.32 | 4,740 | -0.38(-3.01%) |
May 07, 2012 | 12.76 | 12.95 | 12.53 | 12.70 | 6,541 | +0.00(+0.00%) |
May 04, 2012 | 12.80 | 12.94 | 12.70 | 12.70 | 9,266 | -0.02(-0.14%) |
May 03, 2012 | 12.36 | 12.87 | 12.25 | 12.72 | 23,839 | +0.29(+2.37%) |
May 02, 2012 | 11.88 | 12.55 | 11.88 | 12.43 | 20,920 | +0.39(+3.21%) |
May 01, 2012 | 11.69 | 12.04 | 11.69 | 12.04 | 28,715 | +0.54(+4.73%) |
Apr 30, 2012 | 11.26 | 11.75 | 11.26 | 11.50 | 22,449 | +0.01(+0.13%) |
Apr 27, 2012 | 11.41 | 11.53 | 11.22 | 11.48 | 8,246 | -0.04(-0.38%) |
Apr 26, 2012 | 11.23 | 11.58 | 11.18 | 11.53 | 21,628 | +0.10(+0.88%) |
Apr 25, 2012 | 10.95 | 11.46 | 10.79 | 11.43 | 35,080 | +0.57(+5.22%) |
Apr 24, 2012 | 11.55 | 11.63 | 10.71 | 10.86 | 57,200 | -0.64(-5.56%) |
Apr 23, 2012 | 12.11 | 12.14 | 11.43 | 11.50 | 68,664 | -0.74(-6.04%) |
Apr 20, 2012 | 12.07 | 12.25 | 12.05 | 12.24 | 24,671 | +0.17(+1.42%) |
Apr 19, 2012 | 12.43 | 12.43 | 11.92 | 12.07 | 50,070 | -0.44(-3.51%) |
Apr 18, 2012 | 13.25 | 13.25 | 12.36 | 12.51 | 104,667 | -1.07(-7.92%) |
Apr 17, 2012 | 13.53 | 13.76 | 13.53 | 13.58 | 14,019 | +0.05(+0.38%) |
Apr 16, 2012 | 13.81 | 14.05 | 13.53 | 13.53 | 14,527 | -0.28(-2.01%) |
Apr 13, 2012 | 13.85 | 14.02 | 13.81 | 13.81 | 5,838 | -0.23(-1.64%) |
Apr 12, 2012 | 13.89 | 14.11 | 13.83 | 14.04 | 8,923 | -0.07(-0.49%) |
Apr 11, 2012 | 14.30 | 14.44 | 14.06 | 14.11 | 5,477 | +0.02(+0.13%) |
Apr 10, 2012 | 14.33 | 14.33 | 14.09 | 14.09 | 13,926 | -0.25(-1.76%) |
Apr 09, 2012 | 14.22 | 14.36 | 14.15 | 14.34 | 9,779 | -0.18(-1.24%) |
Apr 05, 2012 | 14.05 | 14.52 | 13.91 | 14.52 | 6,952 | +0.52(+3.74%) |
Apr 04, 2012 | 13.89 | 14.11 | 13.89 | 14.00 | 8,264 | -0.05(-0.34%) |
Apr 03, 2012 | 13.99 | 14.19 | 13.97 | 14.04 | 13,091 | +0.06(+0.42%) |
Apr 02, 2012 | 14.22 | 14.26 | 13.92 | 13.99 | 34,659 | -0.28(-1.99%) |
Mar 30, 2012 | 14.22 | 14.43 | 14.16 | 14.27 | 5,792 | +0.08(+0.59%) |
Mar 29, 2012 | 14.36 | 14.37 | 14.18 | 14.19 | 7,600 | -0.21(-1.43%) |
Mar 28, 2012 | 14.46 | 14.55 | 14.36 | 14.39 | 10,192 | -0.10(-0.69%) |
Mar 27, 2012 | 15.12 | 15.12 | 14.42 | 14.49 | 22,966 | -0.76(-4.96%) |
Mar 26, 2012 | 15.26 | 15.29 | 15.12 | 15.25 | 4,709 | -0.04(-0.29%) |
Mar 23, 2012 | 15.57 | 15.57 | 15.29 | 15.29 | 5,904 | -0.16(-1.06%) |
Mar 22, 2012 | 15.61 | 15.63 | 15.46 | 15.46 | 3,836 | -0.09(-0.59%) |
Mar 21, 2012 | 15.46 | 15.55 | 15.29 | 15.55 | 1,568 | +0.09(+0.59%) |
Mar 20, 2012 | 15.40 | 15.65 | 15.40 | 15.46 | 9,493 | +0.06(+0.40%) |
Mar 19, 2012 | 15.25 | 15.40 | 15.00 | 15.40 | 9,353 | +0.19(+1.25%) |
Mar 16, 2012 | 15.32 | 15.57 | 15.12 | 15.21 | 4,275 | -0.19(-1.24%) |
Mar 15, 2012 | 15.50 | 15.57 | 15.37 | 15.40 | 4,352 | -0.17(-1.07%) |
Mar 14, 2012 | 15.44 | 15.66 | 15.44 | 15.56 | 3,023 | +0.05(+0.30%) |
Mar 13, 2012 | 15.71 | 15.75 | 15.44 | 15.52 | 7,002 | -0.18(-1.13%) |
Mar 12, 2012 | 15.38 | 15.84 | 15.38 | 15.69 | 8,054 | +0.13(+0.86%) |
Mar 09, 2012 | 15.50 | 15.56 | 15.32 | 15.56 | 3,309 | -0.10(-0.63%) |
Mar 08, 2012 | 15.66 | 15.66 | 15.61 | 15.66 | 2,471 | +0.14(+0.88%) |
Mar 07, 2012 | 15.01 | 15.71 | 14.84 | 15.52 | 25,639 | +0.59(+3.97%) |
Mar 06, 2012 | 15.55 | 15.55 | 14.77 | 14.93 | 19,734 | -0.80(-5.07%) |
Mar 05, 2012 | 15.73 | 15.73 | 15.34 | 15.73 | 5,621 | +0.07(+0.44%) |
Mar 02, 2012 | 15.53 | 15.66 | 15.53 | 15.66 | 1,903 | +0.00(+0.00%) |
Mar 01, 2012 | 15.64 | 15.74 | 15.38 | 15.66 | 6,030 | +0.02(+0.12%) |
Feb 29, 2012 | 15.62 | 15.84 | 15.45 | 15.64 | 14,881 | +0.05(+0.34%) |
Feb 28, 2012 | 15.58 | 15.84 | 15.33 | 15.59 | 10,910 | +0.07(+0.48%) |
Feb 27, 2012 | 15.68 | 15.68 | 15.51 | 15.51 | 6,008 | -0.11(-0.70%) |
Feb 24, 2012 | 15.41 | 15.62 | 15.41 | 15.62 | 12,668 | +0.15(+0.95%) |
Feb 23, 2012 | 15.43 | 15.54 | 15.21 | 15.48 | 8,345 | +0.03(+0.23%) |
Feb 22, 2012 | 15.30 | 15.44 | 15.30 | 15.44 | 6,538 | +0.00(+0.02%) |
Feb 21, 2012 | 15.43 | 15.45 | 15.23 | 15.44 | 15,736 | +0.23(+1.53%) |
Feb 17, 2012 | 15.15 | 15.37 | 15.15 | 15.21 | 7,683 | +0.07(+0.48%) |
Feb 16, 2012 | 15.12 | 15.23 | 14.94 | 15.13 | 10,456 | +0.12(+0.82%) |
Feb 15, 2012 | 15.08 | 15.08 | 14.85 | 15.01 | 11,350 | -0.12(-0.81%) |
Feb 14, 2012 | 15.11 | 15.13 | 14.90 | 15.13 | 15,670 | -0.09(-0.60%) |
Feb 13, 2012 | 15.15 | 15.35 | 15.13 | 15.22 | 3,034 | -0.07(-0.45%) |
Feb 10, 2012 | 15.32 | 15.32 | 15.08 | 15.29 | 4,290 | -0.19(-1.20%) |
Feb 09, 2012 | 15.44 | 15.49 | 15.13 | 15.48 | 15,758 | -0.02(-0.14%) |
Feb 08, 2012 | 15.54 | 15.57 | 15.22 | 15.50 | 7,862 | -0.05(-0.33%) |
Feb 07, 2012 | 15.31 | 15.59 | 15.31 | 15.55 | 9,380 | +0.03(+0.21%) |
Feb 06, 2012 | 15.31 | 15.62 | 14.86 | 15.52 | 11,259 | +0.07(+0.47%) |
Feb 03, 2012 | 15.50 | 15.60 | 15.27 | 15.44 | 6,643 | -0.05(-0.33%) |
Feb 02, 2012 | 15.58 | 15.58 | 14.53 | 15.50 | 15,121 | -0.09(-0.58%) |
Feb 01, 2012 | 14.98 | 15.68 | 14.77 | 15.59 | 42,721 | +0.55(+3.66%) |
Jan 31, 2012 | 15.04 | 15.22 | 14.86 | 15.03 | 8,047 | +0.05(+0.34%) |
Jan 30, 2012 | 15.02 | 15.04 | 14.77 | 14.98 | 20,013 | +0.09(+0.58%) |
Jan 27, 2012 | 14.84 | 14.97 | 14.61 | 14.90 | 12,859 | +0.32(+2.19%) |
Jan 26, 2012 | 14.40 | 14.75 | 14.21 | 14.58 | 17,322 | +0.38(+2.66%) |
Jan 25, 2012 | 13.82 | 14.87 | 13.59 | 14.20 | 27,502 | +0.61(+4.50%) |
Jan 24, 2012 | 13.43 | 13.88 | 13.34 | 13.59 | 29,391 | +0.27(+2.03%) |
Jan 23, 2012 | 13.21 | 13.45 | 13.21 | 13.32 | 25,001 | +0.00(+0.03%) |
Jan 20, 2012 | 13.55 | 13.59 | 13.12 | 13.31 | 38,092 | -0.37(-2.68%) |
Jan 19, 2012 | 14.15 | 14.27 | 13.68 | 13.68 | 23,106 | -0.70(-4.86%) |
Jan 18, 2012 | 14.14 | 14.60 | 14.13 | 14.38 | 12,543 | +0.24(+1.71%) |
Jan 17, 2012 | 14.29 | 14.36 | 14.13 | 14.14 | 21,995 | -0.24(-1.68%) |
Jan 13, 2012 | 14.17 | 14.39 | 14.15 | 14.38 | 12,688 | +0.07(+0.50%) |
Jan 12, 2012 | 14.15 | 14.31 | 14.15 | 14.31 | 15,713 | +0.07(+0.46%) |
Jan 11, 2012 | 14.34 | 14.42 | 14.19 | 14.24 | 173,116 | -0.18(-1.23%) |
Jan 10, 2012 | 14.33 | 14.56 | 14.22 | 14.42 | 10,149 | +0.15(+1.05%) |
Jan 09, 2012 | 14.38 | 14.58 | 14.27 | 14.27 | 11,254 | -0.10(-0.73%) |
Jan 06, 2012 | 14.48 | 14.83 | 14.37 | 14.37 | 5,278 | -0.01(-0.04%) |
Jan 05, 2012 | 14.40 | 14.44 | 14.31 | 14.38 | 15,755 | -0.02(-0.13%) |
Jan 04, 2012 | 14.54 | 14.83 | 14.40 | 14.40 | 10,982 | -0.01(-0.07%) |
Dec 30, 2011 | 14.40 | 14.58 | 14.37 | 14.41 | 7,829 | +0.01(+0.08%) |
Dec 29, 2011 | 14.72 | 14.75 | 14.40 | 14.40 | 9,893 | -0.18(-1.24%) |
Dec 28, 2011 | 14.90 | 14.90 | 14.57 | 14.58 | 6,498 | -0.28(-1.88%) |
Dec 27, 2011 | 14.84 | 14.96 | 14.73 | 14.86 | 10,816 | -0.06(-0.38%) |
Dec 23, 2011 | 14.73 | 14.91 | 14.73 | 14.91 | 3,453 | +0.26(+1.79%) |
Dec 21, 2011 | 14.70 | 14.84 | 14.52 | 14.65 | 23,948 | +0.13(+0.91%) |
Dec 20, 2011 | 14.54 | 14.70 | 14.52 | 14.52 | 23,508 | -0.09(-0.61%) |
Dec 19, 2011 | 14.66 | 14.70 | 14.50 | 14.61 | 21,254 | -0.22(-1.49%) |
Dec 16, 2011 | 15.20 | 15.20 | 14.83 | 14.83 | 4,499 | -0.22(-1.46%) |
Dec 15, 2011 | 15.06 | 15.38 | 14.96 | 15.05 | 13,661 | -0.01(-0.06%) |
Dec 14, 2011 | 15.42 | 15.60 | 15.06 | 15.06 | 14,975 | -0.36(-2.33%) |
Dec 13, 2011 | 15.49 | 15.65 | 15.42 | 15.42 | 3,921 | -0.08(-0.49%) |
Dec 12, 2011 | 15.49 | 15.49 | 15.49 | 15.49 | 836 | -0.01(-0.09%) |
Dec 09, 2011 | 15.32 | 16.06 | 15.32 | 15.51 | 3,706 | +0.19(+1.24%) |
Dec 08, 2011 | 15.32 | 15.42 | 15.32 | 15.32 | 7,745 | -0.00(-0.02%) |
Dec 07, 2011 | 15.42 | 15.56 | 15.32 | 15.32 | 18,830 | -0.19(-1.20%) |
Dec 06, 2011 | 15.56 | 15.72 | 15.42 | 15.51 | 9,790 | -0.17(-1.07%) |
Dec 05, 2011 | 15.80 | 15.80 | 15.59 | 15.67 | 5,670 | -0.16(-0.99%) |
Dec 02, 2011 | 15.69 | 15.87 | 15.46 | 15.83 | 5,787 | +0.32(+2.09%) |