Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.338 | 8.342 | 8.141 | 8.293 | 10,489 | +0.00(+0.00%) |
Nov 29, 2012 | 8.330 | 8.330 | 8.137 | 8.293 | 16,760 | +0.10(+1.20%) |
Nov 28, 2012 | 8.330 | 8.418 | 8.194 | 8.194 | 18,549 | -0.32(-3.80%) |
Nov 27, 2012 | 8.593 | 8.803 | 8.363 | 8.518 | 25,307 | -0.15(-1.74%) |
Nov 26, 2012 | 8.514 | 8.837 | 8.352 | 8.668 | 11,627 | -0.02(-0.22%) |
Nov 23, 2012 | 8.715 | 8.856 | 8.537 | 8.687 | 12,205 | +0.29(+3.40%) |
Nov 21, 2012 | 8.446 | 8.664 | 8.402 | 8.402 | 9,684 | +0.05(+0.64%) |
Nov 20, 2012 | 8.291 | 8.468 | 8.241 | 8.348 | 5,590 | -0.02(-0.27%) |
Nov 19, 2012 | 8.141 | 8.431 | 8.141 | 8.371 | 28,632 | +0.15(+1.88%) |
Nov 16, 2012 | 8.220 | 8.235 | 8.009 | 8.216 | 30,975 | -0.10(-1.19%) |
Nov 15, 2012 | 8.291 | 8.475 | 8.291 | 8.315 | 12,131 | -0.11(-1.29%) |
Nov 14, 2012 | 8.397 | 8.600 | 8.329 | 8.423 | 29,632 | +0.04(+0.50%) |
Nov 13, 2012 | 7.914 | 8.382 | 7.914 | 8.381 | 29,651 | +0.46(+5.83%) |
Nov 12, 2012 | 9.083 | 9.083 | 7.707 | 7.920 | 46,887 | -1.16(-12.81%) |
Nov 09, 2012 | 9.045 | 9.200 | 8.909 | 9.083 | 22,691 | +0.15(+1.64%) |
Nov 08, 2012 | 9.648 | 9.818 | 8.838 | 8.936 | 75,870 | -0.73(-7.53%) |
Nov 07, 2012 | 9.806 | 9.936 | 9.663 | 9.663 | 16,671 | -0.29(-2.88%) |
Nov 06, 2012 | 9.859 | 9.950 | 9.799 | 9.950 | 6,858 | +0.08(+0.80%) |
Nov 05, 2012 | 9.750 | 9.987 | 9.750 | 9.870 | 5,495 | +0.20(+2.11%) |
Nov 02, 2012 | 9.686 | 10.16 | 9.667 | 9.667 | 23,657 | -0.02(-0.18%) |
Nov 01, 2012 | 9.825 | 10.05 | 9.610 | 9.684 | 9,854 | -0.06(-0.60%) |
Oct 31, 2012 | 10.16 | 10.16 | 9.313 | 9.742 | 50,045 | +0.08(+0.79%) |
Oct 26, 2012 | 9.456 | 9.666 | 9.666 | 9.666 | 3,736 | +0.13(+1.31%) |
Oct 25, 2012 | 9.718 | 9.718 | 9.422 | 9.540 | 14,733 | -0.08(-0.88%) |
Oct 24, 2012 | 10.10 | 10.10 | 9.554 | 9.625 | 20,862 | -0.44(-4.39%) |
Oct 23, 2012 | 10.11 | 10.11 | 9.966 | 10.07 | 7,177 | -0.09(-0.85%) |
Oct 19, 2012 | 10.27 | 10.27 | 10.14 | 10.15 | 15,561 | -0.13(-1.27%) |
Oct 18, 2012 | 10.12 | 10.28 | 10.12 | 10.28 | 14,741 | +0.17(+1.67%) |
Oct 17, 2012 | 10.03 | 10.15 | 10.03 | 10.12 | 7,033 | +0.10(+0.97%) |
Oct 16, 2012 | 9.902 | 10.07 | 9.902 | 10.02 | 4,687 | +0.12(+1.25%) |
Oct 15, 2012 | 10.07 | 10.07 | 9.894 | 9.894 | 18,569 | -0.18(-1.78%) |
Oct 12, 2012 | 10.01 | 10.07 | 9.999 | 10.07 | 9,077 | +0.07(+0.71%) |
Oct 11, 2012 | 9.996 | 10.12 | 9.996 | 10.00 | 11,130 | -0.04(-0.37%) |
Oct 10, 2012 | 9.741 | 10.05 | 9.718 | 10.04 | 8,768 | +0.31(+3.20%) |
Oct 09, 2012 | 9.625 | 9.729 | 9.523 | 9.729 | 15,641 | -0.00(-0.05%) |
Oct 08, 2012 | 9.505 | 9.737 | 9.505 | 9.733 | 1,919 | +0.22(+2.28%) |
Oct 05, 2012 | 9.542 | 9.542 | 9.501 | 9.516 | 5,805 | -0.10(-1.05%) |
Oct 04, 2012 | 9.707 | 9.707 | 9.501 | 9.617 | 21,035 | -0.09(-0.93%) |
Oct 03, 2012 | 9.587 | 9.707 | 9.587 | 9.707 | 7,663 | +0.17(+1.81%) |
Oct 02, 2012 | 9.587 | 9.591 | 9.445 | 9.534 | 6,112 | +0.04(+0.43%) |
Oct 01, 2012 | 9.580 | 9.580 | 9.422 | 9.493 | 8,688 | +0.05(+0.51%) |
Sep 28, 2012 | 9.362 | 9.553 | 9.334 | 9.445 | 14,950 | +0.13(+1.38%) |
Sep 27, 2012 | 9.220 | 9.340 | 9.220 | 9.316 | 6,697 | +0.04(+0.43%) |
Sep 26, 2012 | 9.306 | 9.306 | 9.055 | 9.276 | 8,528 | -0.03(-0.32%) |
Sep 25, 2012 | 9.306 | 9.310 | 9.142 | 9.306 | 14,600 | +0.13(+1.42%) |
Sep 24, 2012 | 9.231 | 9.254 | 9.123 | 9.176 | 18,779 | +0.21(+2.33%) |
Sep 21, 2012 | 9.062 | 9.213 | 8.967 | 8.967 | 16,144 | +0.02(+0.21%) |
Sep 20, 2012 | 8.967 | 9.212 | 8.945 | 8.948 | 19,329 | -0.02(-0.21%) |
Sep 19, 2012 | 8.844 | 8.971 | 8.789 | 8.967 | 4,130 | +0.12(+1.39%) |
Sep 18, 2012 | 8.840 | 8.844 | 8.758 | 8.844 | 13,381 | +0.00(+0.05%) |
Sep 17, 2012 | 8.863 | 8.933 | 8.785 | 8.840 | 21,749 | -0.00(-0.05%) |
Sep 14, 2012 | 8.911 | 8.911 | 8.792 | 8.844 | 7,505 | +0.01(+0.07%) |
Sep 13, 2012 | 8.885 | 8.933 | 8.788 | 8.838 | 7,489 | -0.10(-1.11%) |
Sep 12, 2012 | 8.937 | 8.974 | 8.796 | 8.937 | 15,680 | +0.11(+1.22%) |
Sep 11, 2012 | 8.896 | 8.974 | 8.799 | 8.829 | 8,136 | -0.05(-0.55%) |
Sep 10, 2012 | 8.974 | 8.974 | 8.793 | 8.878 | 14,455 | -0.13(-1.41%) |
Sep 07, 2012 | 8.695 | 9.041 | 8.695 | 9.004 | 18,373 | +0.31(+3.55%) |
Sep 06, 2012 | 8.818 | 9.090 | 8.569 | 8.696 | 37,217 | +0.16(+1.84%) |
Sep 05, 2012 | 9.216 | 9.495 | 8.539 | 8.539 | 58,727 | -0.92(-9.72%) |
Sep 04, 2012 | 9.496 | 9.679 | 9.433 | 9.459 | 48,718 | -0.04(-0.39%) |
Aug 31, 2012 | 9.492 | 9.756 | 9.455 | 9.496 | 17,132 | -0.21(-2.19%) |
Aug 30, 2012 | 9.734 | 9.850 | 9.596 | 9.708 | 18,464 | -0.07(-0.69%) |
Aug 29, 2012 | 9.857 | 10.15 | 9.775 | 9.775 | 22,863 | -0.13(-1.27%) |
Aug 27, 2012 | 10.16 | 10.19 | 9.722 | 9.900 | 40,200 | -0.26(-2.59%) |
Aug 24, 2012 | 10.13 | 10.38 | 10.13 | 10.16 | 8,939 | -0.22(-2.11%) |
Aug 23, 2012 | 10.54 | 10.56 | 10.29 | 10.38 | 4,361 | -0.00(-0.01%) |
Aug 22, 2012 | 10.39 | 10.39 | 10.12 | 10.38 | 14,972 | -0.01(-0.09%) |
Aug 21, 2012 | 10.57 | 10.58 | 10.39 | 10.39 | 14,091 | -0.10(-0.97%) |
Aug 20, 2012 | 10.39 | 10.53 | 10.27 | 10.49 | 26,031 | +0.10(+1.00%) |
Aug 17, 2012 | 10.55 | 10.61 | 10.39 | 10.39 | 7,780 | -0.09(-0.81%) |
Aug 16, 2012 | 10.36 | 10.48 | 10.36 | 10.48 | 4,291 | +0.22(+2.10%) |
Aug 15, 2012 | 10.11 | 10.26 | 10.06 | 10.26 | 22,221 | +0.16(+1.62%) |
Aug 14, 2012 | 10.52 | 10.52 | 9.936 | 10.10 | 22,248 | -0.43(-4.09%) |
Aug 13, 2012 | 10.35 | 10.53 | 10.33 | 10.53 | 3,504 | +0.05(+0.46%) |
Aug 10, 2012 | 10.31 | 10.48 | 10.31 | 10.48 | 1,121 | +0.01(+0.11%) |
Aug 09, 2012 | 10.26 | 10.55 | 10.26 | 10.47 | 7,693 | +0.20(+1.95%) |
Aug 08, 2012 | 10.54 | 10.54 | 10.22 | 10.27 | 11,524 | -0.40(-3.72%) |
Aug 07, 2012 | 10.57 | 10.66 | 10.57 | 10.66 | 2,348 | -0.04(-0.38%) |
Aug 06, 2012 | 10.73 | 10.73 | 10.58 | 10.71 | 6,208 | -0.04(-0.35%) |
Aug 03, 2012 | 10.74 | 10.83 | 10.56 | 10.74 | 8,737 | -0.15(-1.40%) |
Aug 02, 2012 | 11.26 | 11.26 | 10.62 | 10.89 | 9,241 | -0.40(-3.55%) |
Aug 01, 2012 | 11.30 | 11.44 | 11.13 | 11.30 | 18,205 | +0.06(+0.50%) |
Jul 31, 2012 | 11.87 | 11.87 | 11.24 | 11.24 | 15,309 | -0.28(-2.42%) |
Jul 30, 2012 | 11.43 | 11.67 | 11.29 | 11.52 | 13,786 | +0.27(+2.38%) |
Jul 27, 2012 | 11.61 | 11.61 | 11.24 | 11.25 | 5,761 | +0.00(+0.01%) |
Jul 26, 2012 | 11.43 | 11.43 | 11.20 | 11.25 | 3,848 | -0.06(-0.51%) |
Jul 25, 2012 | 11.47 | 11.47 | 10.80 | 11.31 | 32,283 | -0.30(-2.55%) |
Jul 24, 2012 | 11.45 | 11.83 | 11.45 | 11.60 | 6,900 | +0.24(+2.08%) |
Jul 23, 2012 | 11.24 | 11.37 | 11.06 | 11.37 | 10,726 | +0.13(+1.18%) |
Jul 20, 2012 | 11.23 | 11.40 | 11.23 | 11.23 | 2,773 | -0.03(-0.26%) |
Jul 19, 2012 | 11.20 | 11.38 | 11.20 | 11.26 | 1,171 | -0.22(-1.91%) |
Jul 18, 2012 | 11.36 | 11.48 | 11.36 | 11.48 | 1,082 | +0.07(+0.58%) |
Jul 17, 2012 | 11.13 | 11.41 | 11.13 | 11.41 | 7,872 | +0.29(+2.62%) |
Jul 16, 2012 | 11.12 | 11.29 | 11.12 | 11.12 | 5,904 | +0.03(+0.29%) |
Jul 13, 2012 | 10.98 | 11.17 | 10.80 | 11.09 | 9,731 | +0.00(+0.04%) |
Jul 12, 2012 | 11.12 | 11.22 | 11.09 | 11.09 | 12,724 | -0.07(-0.66%) |
Jul 11, 2012 | 11.17 | 11.35 | 11.16 | 11.16 | 5,312 | -0.24(-2.11%) |
Jul 10, 2012 | 11.27 | 11.60 | 11.27 | 11.40 | 10,778 | -0.06(-0.48%) |
Jul 09, 2012 | 11.37 | 11.46 | 11.27 | 11.46 | 11,625 | +0.26(+2.36%) |
Jul 06, 2012 | 11.01 | 11.20 | 11.01 | 11.19 | 11,855 | +0.20(+1.79%) |
Jul 05, 2012 | 10.94 | 11.12 | 10.72 | 10.99 | 11,373 | -0.09(-0.83%) |
Jul 03, 2012 | 11.08 | 11.09 | 11.08 | 11.09 | 541 | -0.07(-0.66%) |
Jul 02, 2012 | 12.61 | 12.61 | 10.14 | 11.16 | 70,193 | -1.50(-11.85%) |
Jun 29, 2012 | 13.05 | 13.12 | 11.79 | 12.66 | 11,138 | +0.02(+0.17%) |
Jun 28, 2012 | 12.30 | 12.64 | 11.83 | 12.64 | 7,720 | +0.33(+2.70%) |
Jun 27, 2012 | 11.66 | 12.31 | 11.66 | 12.31 | 9,988 | +0.55(+4.68%) |
Jun 26, 2012 | 11.57 | 11.76 | 11.34 | 11.76 | 15,502 | +0.22(+1.90%) |
Jun 25, 2012 | 11.28 | 11.70 | 11.28 | 11.54 | 15,447 | +0.35(+3.09%) |
Jun 22, 2012 | 11.20 | 11.48 | 10.45 | 11.19 | 18,804 | -0.09(-0.78%) |
Jun 21, 2012 | 10.62 | 11.33 | 10.62 | 11.28 | 40,812 | +0.66(+6.23%) |
Jun 20, 2012 | 10.21 | 10.62 | 10.14 | 10.62 | 18,520 | +0.40(+3.96%) |
Jun 19, 2012 | 9.827 | 10.21 | 9.827 | 10.21 | 18,365 | +0.30(+3.08%) |
Jun 18, 2012 | 9.904 | 10.10 | 9.643 | 9.908 | 15,129 | +0.02(+0.20%) |
Jun 15, 2012 | 9.515 | 9.888 | 9.485 | 9.888 | 10,074 | +0.35(+3.72%) |
Jun 14, 2012 | 9.603 | 9.603 | 9.533 | 9.533 | 14,524 | +0.03(+0.35%) |
Jun 13, 2012 | 9.592 | 9.625 | 9.478 | 9.500 | 3,824 | -0.20(-2.05%) |
Jun 12, 2012 | 9.463 | 9.796 | 9.463 | 9.698 | 14,878 | +0.15(+1.54%) |
Jun 11, 2012 | 9.827 | 9.827 | 9.460 | 9.552 | 25,195 | -0.33(-3.35%) |
Jun 08, 2012 | 9.801 | 9.956 | 9.574 | 9.882 | 9,459 | -0.06(-0.63%) |
Jun 07, 2012 | 10.17 | 10.25 | 9.803 | 9.945 | 13,109 | -0.34(-3.32%) |
Jun 06, 2012 | 10.10 | 10.29 | 10.01 | 10.29 | 5,909 | +0.17(+1.63%) |
Jun 05, 2012 | 9.618 | 10.12 | 9.559 | 10.12 | 24,283 | +0.64(+6.74%) |
Jun 04, 2012 | 9.643 | 9.695 | 9.184 | 9.482 | 12,004 | -0.20(-2.05%) |
Jun 01, 2012 | 9.915 | 9.919 | 9.449 | 9.680 | 11,688 | -0.41(-4.08%) |
May 31, 2012 | 10.13 | 10.19 | 9.919 | 10.09 | 14,663 | -0.19(-1.82%) |
May 30, 2012 | 10.69 | 10.69 | 10.11 | 10.28 | 16,661 | -0.55(-5.06%) |
May 29, 2012 | 10.90 | 10.98 | 10.67 | 10.83 | 14,756 | +0.05(+0.49%) |
May 25, 2012 | 10.92 | 10.92 | 10.72 | 10.77 | 5,541 | -0.26(-2.35%) |
May 24, 2012 | 11.15 | 11.16 | 10.98 | 11.03 | 8,689 | -0.14(-1.26%) |
May 23, 2012 | 11.16 | 11.18 | 10.80 | 11.17 | 11,965 | +0.01(+0.12%) |
May 22, 2012 | 11.25 | 11.25 | 11.05 | 11.16 | 8,416 | -0.18(-1.61%) |
May 21, 2012 | 11.13 | 11.36 | 10.98 | 11.34 | 20,622 | -0.18(-1.59%) |
May 18, 2012 | 11.69 | 11.77 | 11.48 | 11.53 | 6,011 | -0.04(-0.32%) |
May 17, 2012 | 11.71 | 11.78 | 11.48 | 11.56 | 6,544 | -0.22(-1.86%) |
May 16, 2012 | 11.68 | 11.89 | 11.43 | 11.78 | 4,243 | +0.07(+0.63%) |
May 15, 2012 | 11.89 | 11.89 | 11.70 | 11.71 | 6,350 | -0.18(-1.54%) |
May 14, 2012 | 12.32 | 12.32 | 11.89 | 11.89 | 6,364 | -0.42(-3.42%) |
May 11, 2012 | 12.43 | 12.43 | 12.26 | 12.31 | 2,579 | -0.31(-2.46%) |
May 10, 2012 | 12.44 | 13.15 | 12.42 | 12.63 | 5,981 | +0.26(+2.07%) |
May 09, 2012 | 12.33 | 12.39 | 12.33 | 12.37 | 10,826 | +0.11(+0.87%) |
May 08, 2012 | 12.62 | 12.62 | 12.26 | 12.26 | 4,762 | -0.38(-3.01%) |
May 07, 2012 | 12.70 | 12.89 | 12.47 | 12.64 | 6,571 | +0.00(+0.00%) |
May 04, 2012 | 12.74 | 12.88 | 12.64 | 12.64 | 9,309 | -0.02(-0.14%) |
May 03, 2012 | 12.30 | 12.81 | 12.19 | 12.66 | 23,950 | +0.29(+2.37%) |
May 02, 2012 | 11.82 | 12.49 | 11.82 | 12.37 | 21,018 | +0.38(+3.21%) |
May 01, 2012 | 11.63 | 11.99 | 11.63 | 11.99 | 28,850 | +0.54(+4.73%) |
Apr 30, 2012 | 11.21 | 11.70 | 11.21 | 11.44 | 22,554 | +0.01(+0.13%) |
Apr 27, 2012 | 11.36 | 11.47 | 11.17 | 11.43 | 8,285 | -0.04(-0.38%) |
Apr 26, 2012 | 11.18 | 11.53 | 11.13 | 11.47 | 21,729 | +0.10(+0.88%) |
Apr 25, 2012 | 10.90 | 11.41 | 10.74 | 11.37 | 35,244 | +0.56(+5.22%) |
Apr 24, 2012 | 11.49 | 11.57 | 10.66 | 10.81 | 57,467 | -0.64(-5.56%) |
Apr 23, 2012 | 12.05 | 12.08 | 11.37 | 11.45 | 68,986 | -0.74(-6.04%) |
Apr 20, 2012 | 12.01 | 12.20 | 11.99 | 12.18 | 24,786 | +0.17(+1.42%) |
Apr 19, 2012 | 12.37 | 12.37 | 11.86 | 12.01 | 50,304 | -0.44(-3.51%) |
Apr 18, 2012 | 13.19 | 13.19 | 12.30 | 12.45 | 105,156 | -1.07(-7.92%) |
Apr 17, 2012 | 13.47 | 13.70 | 13.47 | 13.52 | 14,084 | +0.05(+0.38%) |
Apr 16, 2012 | 13.74 | 13.99 | 13.47 | 13.47 | 14,595 | -0.28(-2.01%) |
Apr 13, 2012 | 13.78 | 13.95 | 13.74 | 13.74 | 5,866 | -0.23(-1.64%) |
Apr 12, 2012 | 13.83 | 14.04 | 13.77 | 13.97 | 8,965 | -0.07(-0.49%) |
Apr 11, 2012 | 14.23 | 14.38 | 13.99 | 14.04 | 5,503 | +0.02(+0.13%) |
Apr 10, 2012 | 14.27 | 14.27 | 14.02 | 14.02 | 13,991 | -0.25(-1.76%) |
Apr 09, 2012 | 14.15 | 14.29 | 14.08 | 14.27 | 9,825 | -0.18(-1.24%) |
Apr 05, 2012 | 13.99 | 14.45 | 13.85 | 14.45 | 6,984 | +0.52(+3.74%) |
Apr 04, 2012 | 13.83 | 14.04 | 13.83 | 13.93 | 8,303 | -0.05(-0.34%) |
Apr 03, 2012 | 13.92 | 14.12 | 13.90 | 13.98 | 13,153 | +0.06(+0.42%) |
Apr 02, 2012 | 14.15 | 14.19 | 13.85 | 13.92 | 34,821 | -0.28(-1.99%) |
Mar 30, 2012 | 14.15 | 14.36 | 14.10 | 14.20 | 5,819 | +0.08(+0.59%) |
Mar 29, 2012 | 14.30 | 14.30 | 14.11 | 14.12 | 7,635 | -0.20(-1.43%) |
Mar 28, 2012 | 14.39 | 14.48 | 14.30 | 14.33 | 10,240 | -0.10(-0.69%) |
Mar 27, 2012 | 15.04 | 15.04 | 14.35 | 14.43 | 23,074 | -0.75(-4.96%) |
Mar 26, 2012 | 15.19 | 15.22 | 15.05 | 15.18 | 4,731 | -0.04(-0.29%) |
Mar 23, 2012 | 15.49 | 15.49 | 15.22 | 15.22 | 5,932 | -0.16(-1.06%) |
Mar 22, 2012 | 15.54 | 15.56 | 15.39 | 15.39 | 3,854 | -0.09(-0.59%) |
Mar 21, 2012 | 15.39 | 15.48 | 15.22 | 15.48 | 1,575 | +0.09(+0.59%) |
Mar 20, 2012 | 15.32 | 15.58 | 15.32 | 15.39 | 9,538 | +0.06(+0.40%) |
Mar 19, 2012 | 15.18 | 15.32 | 14.93 | 15.32 | 9,397 | +0.19(+1.25%) |
Mar 16, 2012 | 15.25 | 15.49 | 15.05 | 15.13 | 4,295 | -0.19(-1.24%) |
Mar 15, 2012 | 15.43 | 15.49 | 15.30 | 15.32 | 4,373 | -0.17(-1.07%) |
Mar 14, 2012 | 15.37 | 15.58 | 15.37 | 15.49 | 3,037 | +0.05(+0.30%) |
Mar 13, 2012 | 15.63 | 15.67 | 15.37 | 15.44 | 7,035 | -0.18(-1.13%) |
Mar 12, 2012 | 15.31 | 15.77 | 15.31 | 15.62 | 8,092 | +0.13(+0.86%) |
Mar 09, 2012 | 15.43 | 15.49 | 15.25 | 15.49 | 3,324 | -0.10(-0.63%) |
Mar 08, 2012 | 15.59 | 15.59 | 15.54 | 15.58 | 2,483 | +0.14(+0.88%) |
Mar 07, 2012 | 14.94 | 15.64 | 14.77 | 15.45 | 25,758 | +0.59(+3.97%) |
Mar 06, 2012 | 15.48 | 15.48 | 14.70 | 14.86 | 19,826 | -0.79(-5.07%) |
Mar 05, 2012 | 15.66 | 15.66 | 15.27 | 15.65 | 5,647 | +0.07(+0.44%) |
Mar 02, 2012 | 15.46 | 15.58 | 15.46 | 15.58 | 1,912 | +0.00(+0.00%) |
Mar 01, 2012 | 15.57 | 15.66 | 15.31 | 15.58 | 6,058 | +0.02(+0.12%) |
Feb 29, 2012 | 15.55 | 15.77 | 15.37 | 15.57 | 14,951 | +0.05(+0.34%) |
Feb 28, 2012 | 15.51 | 15.77 | 15.26 | 15.51 | 10,961 | +0.07(+0.48%) |
Feb 27, 2012 | 15.60 | 15.60 | 15.44 | 15.44 | 6,036 | -0.11(-0.70%) |
Feb 24, 2012 | 15.34 | 15.55 | 15.34 | 15.55 | 12,728 | +0.15(+0.95%) |
Feb 23, 2012 | 15.36 | 15.46 | 15.14 | 15.40 | 8,384 | +0.03(+0.23%) |
Feb 22, 2012 | 15.23 | 15.37 | 15.23 | 15.37 | 6,569 | +0.00(+0.02%) |
Feb 21, 2012 | 15.36 | 15.37 | 15.16 | 15.37 | 15,810 | +0.23(+1.53%) |
Feb 17, 2012 | 15.08 | 15.30 | 15.08 | 15.13 | 7,719 | +0.07(+0.48%) |
Feb 16, 2012 | 15.05 | 15.16 | 14.87 | 15.06 | 10,505 | +0.12(+0.82%) |
Feb 15, 2012 | 15.01 | 15.01 | 14.78 | 14.94 | 11,403 | -0.12(-0.81%) |
Feb 14, 2012 | 15.04 | 15.06 | 14.83 | 15.06 | 15,743 | -0.09(-0.59%) |
Feb 13, 2012 | 15.08 | 15.28 | 15.06 | 15.15 | 3,049 | -0.07(-0.45%) |
Feb 10, 2012 | 15.25 | 15.25 | 15.01 | 15.22 | 4,310 | -0.18(-1.20%) |
Feb 09, 2012 | 15.37 | 15.42 | 15.06 | 15.40 | 15,832 | -0.02(-0.14%) |
Feb 08, 2012 | 15.47 | 15.50 | 15.15 | 15.43 | 7,899 | -0.05(-0.33%) |
Feb 07, 2012 | 15.24 | 15.51 | 15.24 | 15.48 | 9,424 | +0.03(+0.21%) |
Feb 06, 2012 | 15.24 | 15.55 | 14.79 | 15.44 | 11,311 | +0.07(+0.47%) |
Feb 03, 2012 | 15.42 | 15.52 | 15.20 | 15.37 | 6,674 | -0.05(-0.33%) |
Feb 02, 2012 | 15.51 | 15.51 | 14.47 | 15.42 | 15,192 | -0.09(-0.58%) |
Feb 01, 2012 | 14.91 | 15.61 | 14.70 | 15.51 | 42,921 | +0.55(+3.66%) |
Jan 31, 2012 | 14.97 | 15.15 | 14.79 | 14.96 | 8,085 | +0.05(+0.34%) |
Jan 30, 2012 | 14.95 | 14.97 | 14.70 | 14.91 | 20,106 | +0.09(+0.58%) |
Jan 27, 2012 | 14.77 | 14.90 | 14.54 | 14.83 | 12,919 | +0.32(+2.19%) |
Jan 26, 2012 | 14.33 | 14.69 | 14.14 | 14.51 | 17,403 | +0.38(+2.66%) |
Jan 25, 2012 | 13.76 | 14.80 | 13.53 | 14.13 | 27,630 | +0.61(+4.50%) |
Jan 24, 2012 | 13.36 | 13.81 | 13.27 | 13.52 | 29,528 | +0.27(+2.03%) |
Jan 23, 2012 | 13.15 | 13.38 | 13.15 | 13.26 | 25,118 | +0.00(+0.03%) |
Jan 20, 2012 | 13.49 | 13.53 | 13.06 | 13.25 | 38,270 | -0.37(-2.68%) |
Jan 19, 2012 | 14.09 | 14.20 | 13.62 | 13.62 | 23,214 | -0.70(-4.86%) |
Jan 18, 2012 | 14.07 | 14.53 | 14.07 | 14.31 | 12,602 | +0.24(+1.71%) |
Jan 17, 2012 | 14.22 | 14.29 | 14.06 | 14.07 | 22,098 | -0.24(-1.68%) |
Jan 13, 2012 | 14.10 | 14.32 | 14.08 | 14.31 | 12,747 | +0.07(+0.50%) |
Jan 12, 2012 | 14.08 | 14.24 | 14.08 | 14.24 | 15,787 | +0.07(+0.46%) |
Jan 11, 2012 | 14.28 | 14.36 | 14.12 | 14.18 | 173,926 | -0.18(-1.23%) |
Jan 10, 2012 | 14.26 | 14.49 | 14.15 | 14.35 | 10,196 | +0.15(+1.05%) |
Jan 09, 2012 | 14.31 | 14.51 | 14.20 | 14.20 | 11,307 | -0.10(-0.73%) |
Jan 06, 2012 | 14.42 | 14.76 | 14.30 | 14.31 | 5,303 | -0.01(-0.03%) |
Jan 05, 2012 | 14.33 | 14.37 | 14.24 | 14.31 | 15,829 | -0.02(-0.12%) |
Jan 04, 2012 | 14.47 | 14.76 | 14.33 | 14.33 | 11,033 | -0.01(-0.08%) |
Dec 30, 2011 | 14.33 | 14.51 | 14.30 | 14.34 | 7,865 | +0.01(+0.08%) |
Dec 29, 2011 | 14.65 | 14.68 | 14.33 | 14.33 | 9,939 | -0.18(-1.24%) |
Dec 28, 2011 | 14.83 | 14.83 | 14.50 | 14.51 | 6,528 | -0.28(-1.88%) |
Dec 27, 2011 | 14.77 | 14.89 | 14.66 | 14.79 | 10,867 | -0.06(-0.38%) |
Dec 23, 2011 | 14.67 | 14.84 | 14.67 | 14.84 | 3,469 | +0.26(+1.79%) |
Dec 21, 2011 | 14.63 | 14.77 | 14.45 | 14.58 | 24,060 | +0.13(+0.91%) |
Dec 20, 2011 | 14.47 | 14.63 | 14.45 | 14.45 | 23,618 | -0.09(-0.61%) |
Dec 19, 2011 | 14.59 | 14.63 | 14.43 | 14.54 | 21,353 | -0.22(-1.49%) |
Dec 16, 2011 | 15.13 | 15.13 | 14.76 | 14.76 | 4,520 | -0.22(-1.46%) |
Dec 15, 2011 | 14.99 | 15.31 | 14.89 | 14.98 | 13,725 | -0.01(-0.06%) |
Dec 14, 2011 | 15.35 | 15.52 | 14.99 | 14.99 | 15,045 | -0.36(-2.33%) |
Dec 13, 2011 | 15.42 | 15.58 | 15.34 | 15.34 | 3,940 | -0.08(-0.49%) |
Dec 12, 2011 | 15.42 | 15.42 | 15.42 | 15.42 | 840 | -0.01(-0.09%) |
Dec 09, 2011 | 15.24 | 15.98 | 15.24 | 15.43 | 3,724 | +0.19(+1.24%) |
Dec 08, 2011 | 15.24 | 15.34 | 15.24 | 15.24 | 7,782 | -0.00(-0.02%) |
Dec 07, 2011 | 15.35 | 15.49 | 15.25 | 15.25 | 18,918 | -0.19(-1.20%) |
Dec 06, 2011 | 15.49 | 15.65 | 15.35 | 15.43 | 9,836 | -0.17(-1.07%) |
Dec 05, 2011 | 15.73 | 15.73 | 15.52 | 15.60 | 5,697 | -0.16(-0.99%) |
Dec 02, 2011 | 15.62 | 15.79 | 15.39 | 15.76 | 5,814 | +0.32(+2.09%) |