Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.23 | 12.23 | 12.01 | 12.10 | 1,996 | -0.05(-0.40%) |
Nov 29, 2012 | 12.04 | 12.16 | 12.04 | 12.15 | 3,014 | -0.08(-0.67%) |
Nov 28, 2012 | 12.12 | 12.48 | 12.12 | 12.23 | 441 | +0.09(+0.75%) |
Nov 27, 2012 | 12.42 | 12.42 | 12.04 | 12.14 | 5,196 | -0.15(-1.18%) |
Nov 26, 2012 | 12.38 | 12.38 | 12.28 | 12.28 | 496 | +0.05(+0.37%) |
Nov 23, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 124 | -0.08(-0.66%) |
Nov 21, 2012 | 12.41 | 12.41 | 12.32 | 12.32 | 772 | +0.12(+0.97%) |
Nov 20, 2012 | 12.18 | 12.21 | 12.18 | 12.20 | 1,797 | +0.16(+1.33%) |
Nov 19, 2012 | 12.23 | 12.45 | 12.04 | 12.04 | 1,359 | -0.10(-0.81%) |
Nov 16, 2012 | 11.89 | 12.23 | 11.89 | 12.14 | 1,248 | -0.14(-1.16%) |
Nov 15, 2012 | 11.85 | 12.60 | 11.21 | 12.28 | 2,483 | +0.07(+0.58%) |
Nov 14, 2012 | 12.25 | 12.27 | 12.20 | 12.21 | 3,004 | -0.12(-0.94%) |
Nov 13, 2012 | 11.83 | 12.33 | 11.83 | 12.33 | 3,486 | +0.19(+1.54%) |
Nov 12, 2012 | 12.24 | 12.31 | 11.92 | 12.14 | 18,562 | -0.14(-1.16%) |
Nov 09, 2012 | 12.33 | 12.39 | 12.28 | 12.28 | 11,807 | -0.01(-0.07%) |
Nov 08, 2012 | 12.21 | 12.70 | 12.21 | 12.29 | 8,386 | +0.00(+0.00%) |
Nov 07, 2012 | 12.37 | 12.41 | 12.28 | 12.29 | 6,844 | -0.28(-2.26%) |
Nov 06, 2012 | 12.74 | 12.77 | 12.46 | 12.58 | 13,714 | -0.15(-1.19%) |
Nov 05, 2012 | 12.28 | 12.82 | 12.28 | 12.73 | 4,591 | +0.40(+3.25%) |
Nov 02, 2012 | 12.37 | 12.46 | 12.33 | 12.33 | 4,326 | -0.09(-0.72%) |
Nov 01, 2012 | 12.30 | 12.41 | 12.28 | 12.41 | 5,819 | +0.17(+1.38%) |
Oct 31, 2012 | 12.28 | 12.42 | 12.24 | 12.25 | 4,614 | -0.12(-0.94%) |
Oct 26, 2012 | 12.46 | 12.36 | 12.36 | 12.36 | 5,842 | -0.28(-2.25%) |
Oct 25, 2012 | 12.24 | 12.65 | 12.22 | 12.65 | 8,174 | +0.21(+1.72%) |
Oct 24, 2012 | 12.54 | 12.54 | 12.25 | 12.43 | 5,505 | -0.11(-0.85%) |
Oct 23, 2012 | 12.24 | 12.54 | 12.24 | 12.54 | 8,809 | +0.29(+2.40%) |
Oct 19, 2012 | 12.53 | 12.55 | 12.24 | 12.25 | 2,699 | -0.20(-1.57%) |
Oct 18, 2012 | 12.57 | 12.59 | 12.33 | 12.44 | 2,856 | -0.02(-0.14%) |
Oct 17, 2012 | 12.64 | 12.64 | 12.46 | 12.46 | 2,424 | +0.09(+0.71%) |
Oct 16, 2012 | 12.45 | 12.60 | 12.37 | 12.37 | 1,764 | -0.23(-1.82%) |
Oct 15, 2012 | 12.37 | 12.63 | 12.37 | 12.60 | 2,560 | +0.25(+2.02%) |
Oct 12, 2012 | 12.61 | 12.61 | 12.35 | 12.35 | 698 | -0.33(-2.60%) |
Oct 11, 2012 | 12.74 | 12.74 | 12.68 | 12.68 | 3,030 | +0.24(+1.93%) |
Oct 10, 2012 | 12.71 | 12.71 | 12.25 | 12.44 | 3,090 | -0.26(-2.03%) |
Oct 09, 2012 | 12.64 | 12.70 | 12.63 | 12.70 | 675 | +0.10(+0.78%) |
Oct 08, 2012 | 12.64 | 12.64 | 12.46 | 12.60 | 730 | +0.02(+0.14%) |
Oct 05, 2012 | 12.46 | 12.82 | 12.46 | 12.58 | 3,721 | +0.18(+1.43%) |
Oct 04, 2012 | 12.01 | 12.41 | 12.01 | 12.41 | 11,292 | +0.30(+2.50%) |
Oct 03, 2012 | 12.10 | 12.10 | 12.10 | 12.10 | 112 | -0.07(-0.58%) |
Oct 02, 2012 | 12.20 | 12.20 | 12.17 | 12.17 | 449 | -0.03(-0.22%) |
Oct 01, 2012 | 12.21 | 12.46 | 12.19 | 12.20 | 13,850 | -0.08(-0.65%) |
Sep 28, 2012 | 12.09 | 12.46 | 11.90 | 12.28 | 9,884 | +0.37(+3.14%) |
Sep 27, 2012 | 12.01 | 12.09 | 11.91 | 11.91 | 3,265 | +0.21(+1.83%) |
Sep 26, 2012 | 11.70 | 11.79 | 11.57 | 11.69 | 1,597 | -0.08(-0.68%) |
Sep 25, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 337 | -0.03(-0.23%) |
Sep 24, 2012 | 11.84 | 12.09 | 11.69 | 11.80 | 7,332 | -0.23(-1.92%) |
Sep 21, 2012 | 11.81 | 12.03 | 11.81 | 12.03 | 14,384 | +0.24(+2.04%) |
Sep 20, 2012 | 11.75 | 11.80 | 11.60 | 11.79 | 4,609 | -0.02(-0.15%) |
Sep 19, 2012 | 11.85 | 11.90 | 11.77 | 11.81 | 2,612 | -0.10(-0.82%) |
Sep 18, 2012 | 11.77 | 12.01 | 11.75 | 11.91 | 2,520 | -0.01(-0.07%) |
Sep 17, 2012 | 11.57 | 11.92 | 11.57 | 11.92 | 2,045 | +0.08(+0.68%) |
Sep 14, 2012 | 11.59 | 12.01 | 11.57 | 11.84 | 18,768 | +0.40(+3.50%) |
Sep 13, 2012 | 11.66 | 11.66 | 11.33 | 11.44 | 13,333 | -0.18(-1.53%) |
Sep 12, 2012 | 11.42 | 11.61 | 11.39 | 11.61 | 4,101 | +0.19(+1.64%) |
Sep 11, 2012 | 11.48 | 11.58 | 11.30 | 11.43 | 12,309 | +0.04(+0.31%) |
Sep 10, 2012 | 11.72 | 11.72 | 11.29 | 11.39 | 12,887 | -0.22(-1.92%) |
Sep 07, 2012 | 11.52 | 11.70 | 11.37 | 11.61 | 14,495 | +0.24(+2.15%) |
Sep 06, 2012 | 11.36 | 11.39 | 11.35 | 11.37 | 7,843 | -0.07(-0.58%) |
Sep 05, 2012 | 11.42 | 11.58 | 11.39 | 11.44 | 4,449 | -0.04(-0.39%) |
Sep 04, 2012 | 11.74 | 11.84 | 11.35 | 11.48 | 2,715 | -0.18(-1.53%) |
Aug 31, 2012 | 11.80 | 11.84 | 11.61 | 11.66 | 1,573 | +0.09(+0.77%) |
Aug 30, 2012 | 11.78 | 11.78 | 11.57 | 11.57 | 616 | +0.00(+0.00%) |
Aug 29, 2012 | 11.57 | 11.57 | 11.57 | 11.57 | 1,685 | +0.00(+0.00%) |
Aug 27, 2012 | 11.57 | 11.67 | 11.52 | 11.57 | 10,860 | +0.00(+0.00%) |
Aug 24, 2012 | 11.44 | 11.62 | 11.39 | 11.57 | 20,778 | +0.09(+0.78%) |
Aug 23, 2012 | 11.30 | 11.48 | 11.09 | 11.48 | 3,708 | +0.55(+5.05%) |
Aug 22, 2012 | 11.52 | 11.52 | 10.88 | 10.93 | 7,253 | -0.33(-2.92%) |
Aug 21, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 960 | -0.04(-0.39%) |
Aug 20, 2012 | 11.20 | 11.53 | 11.12 | 11.30 | 2,345 | +0.20(+1.84%) |
Aug 17, 2012 | 11.51 | 11.51 | 11.10 | 11.10 | 1,951 | +0.32(+2.97%) |
Aug 16, 2012 | 11.46 | 11.46 | 10.70 | 10.78 | 7,590 | -0.32(-2.89%) |
Aug 15, 2012 | 11.14 | 11.14 | 10.98 | 11.10 | 997 | +0.06(+0.56%) |
Aug 14, 2012 | 11.79 | 11.93 | 10.90 | 11.04 | 49,077 | -0.70(-5.99%) |
Aug 13, 2012 | 10.50 | 11.83 | 10.50 | 11.74 | 4,386 | +0.41(+3.61%) |
Aug 10, 2012 | 10.96 | 11.90 | 10.77 | 11.33 | 1,021 | -0.24(-2.08%) |
Aug 09, 2012 | 11.38 | 11.57 | 11.12 | 11.57 | 1,720 | +0.24(+2.12%) |
Aug 08, 2012 | 11.08 | 11.33 | 10.85 | 11.33 | 6,420 | +0.19(+1.68%) |
Aug 07, 2012 | 11.12 | 11.15 | 10.86 | 11.14 | 8,788 | +0.04(+0.32%) |
Aug 06, 2012 | 10.86 | 11.50 | 10.86 | 11.11 | 1,236 | +0.26(+2.38%) |
Aug 03, 2012 | 11.21 | 11.21 | 10.31 | 10.85 | 7,291 | -0.28(-2.56%) |
Aug 02, 2012 | 10.28 | 11.57 | 9.300 | 11.13 | 9,583 | +0.44(+4.08%) |
Aug 01, 2012 | 10.96 | 10.96 | 10.68 | 10.70 | 4,884 | -0.44(-3.92%) |
Jul 31, 2012 | 11.57 | 11.57 | 11.13 | 11.13 | 898 | -0.41(-3.55%) |
Jul 30, 2012 | 11.64 | 11.79 | 11.12 | 11.54 | 1,907 | -0.16(-1.37%) |
Jul 27, 2012 | 12.15 | 12.15 | 11.67 | 11.70 | 7,867 | -0.36(-2.95%) |
Jul 26, 2012 | 11.60 | 12.06 | 11.57 | 12.06 | 3,033 | -0.04(-0.29%) |
Jul 25, 2012 | 12.01 | 12.09 | 11.87 | 12.09 | 1,901 | +0.08(+0.67%) |
Jul 24, 2012 | 11.78 | 12.02 | 11.67 | 12.01 | 12,156 | +0.41(+3.53%) |
Jul 23, 2012 | 11.74 | 11.74 | 11.12 | 11.61 | 1,702 | -0.14(-1.21%) |
Jul 20, 2012 | 11.52 | 11.75 | 11.17 | 11.75 | 5,210 | +0.13(+1.15%) |
Jul 19, 2012 | 12.01 | 12.01 | 11.22 | 11.61 | 4,291 | -0.26(-2.17%) |
Jul 18, 2012 | 11.70 | 12.17 | 11.64 | 11.87 | 7,614 | +0.17(+1.44%) |
Jul 17, 2012 | 11.52 | 11.70 | 10.95 | 11.70 | 3,276 | +0.27(+2.33%) |
Jul 16, 2012 | 10.55 | 11.44 | 10.50 | 11.44 | 2,475 | +0.44(+3.96%) |
Jul 13, 2012 | 10.65 | 11.06 | 10.65 | 11.00 | 3,287 | +0.40(+3.78%) |
Jul 12, 2012 | 10.62 | 10.81 | 10.21 | 10.60 | 3,729 | -0.01(-0.08%) |
Jul 11, 2012 | 10.72 | 10.72 | 10.37 | 10.61 | 3,709 | -0.05(-0.50%) |
Jul 10, 2012 | 10.49 | 10.83 | 10.47 | 10.66 | 3,006 | +0.18(+1.74%) |
Jul 09, 2012 | 10.23 | 10.48 | 10.11 | 10.48 | 2,809 | -0.02(-0.21%) |
Jul 06, 2012 | 10.79 | 10.79 | 10.26 | 10.50 | 898 | +0.13(+1.29%) |
Jul 05, 2012 | 10.59 | 10.74 | 10.13 | 10.37 | 9,719 | -0.07(-0.68%) |
Jul 03, 2012 | 10.11 | 10.83 | 10.11 | 10.44 | 2,311 | +0.38(+3.81%) |
Jul 02, 2012 | 10.11 | 10.33 | 9.843 | 10.06 | 4,262 | -0.08(-0.79%) |
Jun 29, 2012 | 9.647 | 10.37 | 9.647 | 10.14 | 2,106 | +0.30(+3.08%) |
Jun 28, 2012 | 10.85 | 10.85 | 9.807 | 9.834 | 5,949 | -0.22(-2.21%) |
Jun 27, 2012 | 10.05 | 10.06 | 9.959 | 10.06 | 561 | +0.06(+0.62%) |
Jun 26, 2012 | 9.896 | 10.42 | 9.754 | 9.994 | 4,763 | +0.25(+2.56%) |
Jun 25, 2012 | 9.976 | 10.00 | 9.745 | 9.745 | 1,594 | -0.22(-2.23%) |
Jun 22, 2012 | 10.72 | 10.81 | 9.968 | 9.968 | 4,362 | -0.49(-4.68%) |
Jun 21, 2012 | 10.81 | 10.81 | 9.807 | 10.46 | 3,129 | -0.04(-0.42%) |
Jun 20, 2012 | 10.39 | 10.67 | 10.25 | 10.50 | 6,785 | +0.37(+3.69%) |
Jun 19, 2012 | 9.790 | 10.42 | 9.790 | 10.13 | 3,158 | +0.17(+1.70%) |
Jun 18, 2012 | 10.05 | 10.05 | 9.613 | 9.959 | 2,685 | -0.20(-2.01%) |
Jun 15, 2012 | 9.603 | 10.16 | 9.389 | 10.16 | 5,468 | +0.51(+5.25%) |
Jun 14, 2012 | 10.12 | 10.23 | 9.309 | 9.656 | 10,028 | +0.22(+2.36%) |
Jun 13, 2012 | 10.08 | 10.15 | 9.434 | 9.434 | 4,719 | -0.62(-6.20%) |
Jun 12, 2012 | 10.23 | 10.23 | 10.06 | 10.06 | 1,854 | -0.27(-2.58%) |
Jun 11, 2012 | 10.25 | 10.32 | 10.25 | 10.32 | 449 | +0.08(+0.78%) |
Jun 08, 2012 | 10.59 | 10.59 | 10.24 | 10.24 | 379 | +0.04(+0.44%) |
Jun 07, 2012 | 10.28 | 10.28 | 10.20 | 10.20 | 668 | -0.04(-0.35%) |
Jun 06, 2012 | 10.14 | 10.41 | 10.14 | 10.23 | 2,051 | +0.12(+1.14%) |
Jun 04, 2012 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | -0.38(-3.64%) |
Jun 01, 2012 | 10.31 | 10.59 | 10.02 | 10.50 | 898 | +0.09(+0.85%) |
May 31, 2012 | 10.67 | 10.83 | 10.41 | 10.41 | 2,808 | -0.05(-0.49%) |
May 30, 2012 | 10.63 | 10.63 | 10.40 | 10.46 | 477 | -0.21(-1.94%) |
May 29, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 561 | -0.02(-0.17%) |
May 25, 2012 | 10.63 | 10.87 | 10.63 | 10.69 | 623 | -0.16(-1.48%) |
May 24, 2012 | 10.39 | 10.96 | 10.39 | 10.85 | 1,289 | +0.48(+4.64%) |
May 23, 2012 | 11.05 | 11.05 | 9.994 | 10.37 | 4,662 | -0.13(-1.27%) |
May 22, 2012 | 10.63 | 10.77 | 10.07 | 10.50 | 5,808 | -0.13(-1.26%) |
May 21, 2012 | 10.80 | 10.80 | 10.51 | 10.63 | 2,503 | -0.13(-1.24%) |
May 18, 2012 | 10.01 | 10.86 | 9.985 | 10.77 | 1,123 | -0.09(-0.82%) |
May 17, 2012 | 10.74 | 10.86 | 10.44 | 10.86 | 3,995 | -0.33(-2.94%) |
May 16, 2012 | 11.19 | 11.19 | 11.19 | 11.19 | 221 | +0.61(+5.72%) |
May 15, 2012 | 10.51 | 10.60 | 10.50 | 10.58 | 1,312 | -0.29(-2.70%) |
May 14, 2012 | 10.90 | 11.53 | 10.34 | 10.88 | 7,492 | -0.69(-6.00%) |
May 11, 2012 | 10.36 | 11.57 | 10.36 | 11.57 | 12,852 | +1.20(+11.59%) |
May 10, 2012 | 10.50 | 11.21 | 9.996 | 10.37 | 1,071 | -0.11(-1.02%) |
May 09, 2012 | 10.56 | 10.56 | 10.47 | 10.47 | 842 | +0.50(+5.00%) |
May 08, 2012 | 9.976 | 9.976 | 9.976 | 9.976 | 149 | -0.26(-2.52%) |
May 07, 2012 | 10.68 | 10.68 | 9.247 | 10.23 | 8,936 | -0.44(-4.17%) |
May 04, 2012 | 10.66 | 11.14 | 10.63 | 10.68 | 7,598 | -0.11(-0.99%) |
May 03, 2012 | 10.72 | 11.27 | 10.53 | 10.79 | 2,819 | -0.34(-3.04%) |
May 02, 2012 | 11.35 | 11.35 | 10.95 | 11.12 | 2,593 | +0.22(+2.04%) |
May 01, 2012 | 10.87 | 10.90 | 10.87 | 10.90 | 277 | +0.16(+1.49%) |
Apr 30, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 337 | -0.92(-7.86%) |
Apr 27, 2012 | 11.66 | 11.66 | 11.66 | 11.66 | 449 | -0.03(-0.23%) |
Apr 26, 2012 | 11.30 | 11.80 | 11.30 | 11.69 | 421 | +0.34(+2.98%) |
Apr 25, 2012 | 11.07 | 11.35 | 10.93 | 11.35 | 1,280 | +0.50(+4.59%) |
Apr 24, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 112 | +0.00(+0.00%) |
Apr 23, 2012 | 10.32 | 10.85 | 10.32 | 10.85 | 4,320 | +0.56(+5.45%) |
Apr 20, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 2,247 | -0.57(-5.25%) |
Apr 19, 2012 | 10.90 | 11.12 | 10.67 | 10.86 | 3,033 | -0.05(-0.49%) |
Apr 18, 2012 | 10.69 | 10.91 | 10.69 | 10.91 | 561 | +0.09(+0.82%) |
Apr 17, 2012 | 10.74 | 11.20 | 10.74 | 10.82 | 2,116 | +0.13(+1.25%) |
Apr 16, 2012 | 10.88 | 11.12 | 10.69 | 10.69 | 2,752 | -0.18(-1.64%) |
Apr 13, 2012 | 11.08 | 11.08 | 10.72 | 10.87 | 505 | -0.08(-0.73%) |
Apr 12, 2012 | 10.85 | 11.38 | 10.85 | 10.95 | 3,249 | -0.04(-0.40%) |
Apr 11, 2012 | 10.99 | 10.99 | 10.65 | 10.99 | 2,491 | +0.09(+0.82%) |
Apr 10, 2012 | 11.07 | 11.42 | 10.69 | 10.90 | 12,321 | -0.24(-2.16%) |
Apr 09, 2012 | 11.16 | 11.21 | 10.69 | 11.14 | 7,412 | -0.10(-0.87%) |
Apr 05, 2012 | 11.16 | 11.27 | 11.16 | 11.24 | 797 | -0.07(-0.63%) |
Apr 04, 2012 | 11.55 | 11.57 | 11.20 | 11.31 | 3,726 | -0.16(-1.40%) |
Apr 03, 2012 | 11.93 | 11.94 | 11.47 | 11.47 | 1,750 | -0.49(-4.09%) |
Apr 02, 2012 | 11.66 | 11.97 | 11.66 | 11.96 | 1,353 | +0.27(+2.28%) |
Mar 30, 2012 | 11.66 | 11.78 | 11.05 | 11.69 | 3,470 | +0.04(+0.31%) |
Mar 29, 2012 | 10.90 | 11.97 | 10.90 | 11.66 | 4,269 | +0.75(+6.85%) |
Mar 28, 2012 | 11.29 | 11.39 | 10.78 | 10.91 | 5,000 | -0.39(-3.46%) |
Mar 27, 2012 | 11.44 | 11.80 | 11.20 | 11.30 | 4,208 | -0.06(-0.55%) |
Mar 26, 2012 | 11.93 | 11.97 | 11.36 | 11.36 | 7,173 | -0.45(-3.77%) |
Mar 23, 2012 | 11.61 | 11.97 | 11.61 | 11.81 | 5,337 | +0.15(+1.30%) |
Mar 22, 2012 | 11.97 | 12.06 | 11.57 | 11.66 | 6,219 | -0.31(-2.60%) |
Mar 21, 2012 | 11.56 | 11.97 | 11.56 | 11.97 | 4,831 | +0.40(+3.46%) |
Mar 20, 2012 | 11.55 | 11.57 | 11.52 | 11.57 | 1,564 | +0.00(+0.00%) |
Mar 19, 2012 | 11.56 | 11.79 | 11.45 | 11.57 | 10,849 | +0.02(+0.15%) |
Mar 16, 2012 | 11.26 | 11.55 | 11.20 | 11.55 | 3,948 | +0.34(+3.02%) |
Mar 15, 2012 | 11.12 | 11.41 | 10.38 | 11.21 | 9,871 | +0.42(+3.87%) |
Mar 14, 2012 | 11.26 | 11.43 | 10.80 | 10.80 | 4,918 | -0.41(-3.65%) |
Mar 13, 2012 | 11.39 | 11.56 | 11.04 | 11.20 | 5,376 | -0.33(-2.86%) |
Mar 12, 2012 | 11.44 | 11.66 | 11.27 | 11.53 | 4,226 | +0.01(+0.08%) |
Mar 09, 2012 | 11.56 | 11.65 | 11.36 | 11.52 | 2,078 | -0.04(-0.38%) |
Mar 08, 2012 | 11.17 | 11.57 | 10.71 | 11.57 | 19,224 | +0.31(+2.77%) |
Mar 07, 2012 | 10.79 | 11.28 | 10.71 | 11.26 | 8,693 | +0.41(+3.77%) |
Mar 06, 2012 | 10.87 | 11.13 | 10.42 | 10.85 | 8,313 | -0.40(-3.56%) |
Mar 05, 2012 | 10.70 | 11.34 | 10.26 | 11.25 | 3,623 | +0.68(+6.40%) |
Mar 02, 2012 | 10.80 | 10.89 | 10.08 | 10.57 | 3,955 | -0.02(-0.17%) |
Mar 01, 2012 | 11.34 | 11.34 | 10.55 | 10.59 | 5,907 | -0.50(-4.49%) |
Feb 29, 2012 | 11.32 | 11.32 | 10.95 | 11.09 | 1,238 | -0.11(-0.95%) |
Feb 28, 2012 | 11.56 | 11.56 | 10.69 | 11.20 | 2,387 | -0.29(-2.56%) |
Feb 27, 2012 | 11.57 | 11.57 | 11.17 | 11.49 | 6,483 | +0.05(+0.47%) |
Feb 24, 2012 | 11.35 | 11.44 | 11.21 | 11.44 | 1,716 | +0.27(+2.37%) |
Feb 23, 2012 | 11.28 | 11.28 | 11.13 | 11.17 | 1,292 | -0.30(-2.61%) |
Feb 22, 2012 | 11.18 | 11.69 | 11.18 | 11.47 | 1,232 | +0.33(+2.94%) |
Feb 21, 2012 | 11.16 | 12.26 | 10.86 | 11.14 | 20,523 | +0.01(+0.08%) |
Feb 17, 2012 | 10.76 | 11.29 | 10.48 | 11.13 | 9,695 | +0.38(+3.56%) |
Feb 16, 2012 | 10.29 | 10.98 | 10.29 | 10.75 | 2,406 | -0.04(-0.41%) |
Feb 15, 2012 | 10.57 | 11.10 | 10.55 | 10.80 | 6,323 | +0.29(+2.80%) |
Feb 14, 2012 | 10.21 | 10.96 | 9.969 | 10.50 | 6,796 | +0.13(+1.29%) |
Feb 13, 2012 | 10.32 | 10.95 | 10.23 | 10.37 | 3,510 | -0.11(-1.02%) |
Feb 10, 2012 | 10.19 | 10.82 | 10.19 | 10.47 | 12,251 | +0.28(+2.71%) |
Feb 09, 2012 | 10.40 | 10.52 | 10.20 | 10.20 | 3,146 | -0.05(-0.52%) |
Feb 08, 2012 | 9.692 | 10.50 | 9.692 | 10.25 | 7,336 | +0.24(+2.40%) |
Feb 07, 2012 | 9.736 | 10.01 | 9.736 | 10.01 | 2,650 | +0.32(+3.31%) |
Feb 06, 2012 | 9.745 | 10.05 | 9.656 | 9.692 | 18,235 | -0.05(-0.55%) |
Feb 03, 2012 | 10.06 | 10.20 | 9.745 | 9.745 | 15,529 | -0.42(-4.12%) |
Feb 02, 2012 | 9.950 | 10.50 | 9.942 | 10.16 | 3,710 | +0.13(+1.33%) |
Feb 01, 2012 | 9.629 | 10.03 | 9.594 | 10.03 | 4,269 | +0.45(+4.74%) |
Jan 31, 2012 | 9.175 | 9.683 | 9.099 | 9.576 | 7,966 | +0.12(+1.22%) |
Jan 30, 2012 | 9.291 | 9.638 | 9.211 | 9.460 | 3,212 | +0.12(+1.24%) |
Jan 27, 2012 | 9.291 | 9.434 | 9.282 | 9.345 | 6,339 | +0.04(+0.48%) |
Jan 26, 2012 | 9.807 | 9.870 | 9.300 | 9.300 | 5,326 | -0.43(-4.39%) |
Jan 25, 2012 | 10.07 | 10.23 | 9.567 | 9.727 | 8,391 | -0.43(-4.21%) |
Jan 24, 2012 | 10.91 | 11.35 | 9.976 | 10.15 | 15,071 | -0.74(-6.78%) |
Jan 23, 2012 | 11.19 | 11.19 | 10.89 | 10.89 | 2,296 | -0.31(-2.78%) |
Jan 20, 2012 | 10.82 | 11.49 | 10.82 | 11.20 | 16,600 | +0.08(+0.72%) |
Jan 19, 2012 | 10.93 | 11.27 | 10.93 | 11.12 | 5,783 | +0.36(+3.31%) |
Jan 18, 2012 | 10.59 | 10.84 | 10.48 | 10.77 | 6,076 | +0.18(+1.68%) |
Jan 17, 2012 | 10.66 | 10.66 | 10.23 | 10.59 | 4,291 | +0.48(+4.75%) |
Jan 13, 2012 | 10.16 | 10.17 | 10.06 | 10.11 | 1,384 | +0.42(+4.32%) |
Jan 12, 2012 | 9.745 | 9.950 | 9.612 | 9.692 | 6,010 | -0.10(-1.00%) |
Jan 11, 2012 | 9.790 | 9.790 | 9.727 | 9.790 | 337 | -0.17(-1.70%) |
Jan 10, 2012 | 9.879 | 9.968 | 9.612 | 9.959 | 3,919 | +0.17(+1.74%) |
Jan 09, 2012 | 9.905 | 9.968 | 9.629 | 9.789 | 2,939 | -0.06(-0.64%) |
Jan 06, 2012 | 9.478 | 9.968 | 9.478 | 9.852 | 7,591 | +0.44(+4.63%) |
Jan 05, 2012 | 9.523 | 9.558 | 9.389 | 9.416 | 1,822 | -0.08(-0.84%) |
Jan 04, 2012 | 9.514 | 9.514 | 9.425 | 9.496 | 492 | +0.36(+3.89%) |
Dec 30, 2011 | 9.468 | 9.579 | 9.140 | 9.140 | 19,754 | -0.33(-3.47%) |
Dec 29, 2011 | 9.425 | 9.622 | 9.425 | 9.468 | 18,658 | +0.11(+1.13%) |
Dec 28, 2011 | 9.211 | 9.603 | 9.051 | 9.362 | 8,506 | +0.13(+1.46%) |
Dec 27, 2011 | 9.665 | 9.665 | 9.220 | 9.228 | 5,573 | -0.38(-3.99%) |
Dec 23, 2011 | 9.781 | 9.959 | 9.353 | 9.612 | 10,665 | +0.22(+2.37%) |
Dec 21, 2011 | 9.042 | 9.683 | 8.900 | 9.389 | 12,662 | +0.36(+3.94%) |
Dec 20, 2011 | 9.167 | 9.211 | 8.917 | 9.033 | 4,782 | -0.02(-0.20%) |
Dec 19, 2011 | 9.131 | 9.211 | 8.905 | 9.051 | 2,320 | +0.12(+1.29%) |
Dec 16, 2011 | 9.184 | 9.184 | 8.935 | 8.935 | 3,575 | -0.12(-1.28%) |
Dec 15, 2011 | 8.926 | 9.300 | 8.907 | 9.051 | 9,375 | -0.13(-1.45%) |
Dec 14, 2011 | 9.211 | 9.238 | 9.184 | 9.184 | 449 | -0.02(-0.19%) |
Dec 13, 2011 | 9.229 | 9.300 | 8.900 | 9.202 | 7,528 | +0.14(+1.57%) |
Dec 12, 2011 | 8.962 | 9.113 | 8.641 | 9.060 | 4,851 | -0.08(-0.88%) |
Dec 09, 2011 | 8.900 | 9.327 | 8.633 | 9.140 | 7,244 | +0.28(+3.11%) |
Dec 08, 2011 | 8.900 | 9.149 | 8.570 | 8.864 | 30,179 | -0.06(-0.70%) |
Dec 07, 2011 | 9.069 | 9.585 | 8.913 | 8.926 | 6,653 | -0.16(-1.76%) |
Dec 06, 2011 | 9.184 | 9.469 | 8.900 | 9.086 | 2,576 | -0.02(-0.20%) |
Dec 05, 2011 | 8.980 | 9.336 | 8.673 | 9.104 | 17,276 | +0.25(+2.81%) |
Dec 02, 2011 | 9.078 | 9.122 | 8.695 | 8.855 | 13,346 | -0.18(-1.97%) |