Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.64 | 14.08 | 13.58 | 14.06 | 303,091 | +0.42(+3.10%) |
Dec 28, 2012 | 13.67 | 13.78 | 13.54 | 13.64 | 199,316 | -0.11(-0.82%) |
Dec 27, 2012 | 13.61 | 13.79 | 13.44 | 13.75 | 148,973 | +0.14(+1.04%) |
Dec 26, 2012 | 13.70 | 13.75 | 13.56 | 13.61 | 80,093 | -0.04(-0.31%) |
Dec 24, 2012 | 13.64 | 13.77 | 13.48 | 13.65 | 68,500 | +0.02(+0.16%) |
Dec 21, 2012 | 13.85 | 13.90 | 13.62 | 13.63 | 606,490 | -0.28(-2.03%) |
Dec 20, 2012 | 13.84 | 14.01 | 13.69 | 13.91 | 260,918 | +0.11(+0.82%) |
Dec 19, 2012 | 13.94 | 14.03 | 13.80 | 13.80 | 153,989 | -0.08(-0.56%) |
Dec 18, 2012 | 13.97 | 14.08 | 13.80 | 13.88 | 232,999 | -0.11(-0.76%) |
Dec 17, 2012 | 13.64 | 13.99 | 13.62 | 13.99 | 378,422 | +0.39(+2.85%) |
Dec 14, 2012 | 13.65 | 13.72 | 13.50 | 13.60 | 243,484 | -0.11(-0.77%) |
Dec 13, 2012 | 13.75 | 13.79 | 13.61 | 13.70 | 136,354 | -0.04(-0.26%) |
Dec 12, 2012 | 13.88 | 13.97 | 13.69 | 13.74 | 223,853 | -0.07(-0.51%) |
Dec 11, 2012 | 13.73 | 13.91 | 13.68 | 13.81 | 282,921 | +0.09(+0.66%) |
Dec 10, 2012 | 13.59 | 13.75 | 13.55 | 13.72 | 257,491 | +0.16(+1.19%) |
Dec 07, 2012 | 13.59 | 13.59 | 13.44 | 13.56 | 170,704 | -0.04(-0.31%) |
Dec 06, 2012 | 13.63 | 13.63 | 13.49 | 13.60 | 118,933 | -0.01(-0.05%) |
Dec 05, 2012 | 13.54 | 13.63 | 13.41 | 13.61 | 151,091 | +0.09(+0.67%) |
Dec 04, 2012 | 13.42 | 13.61 | 13.42 | 13.52 | 234,738 | +0.15(+1.15%) |
Nov 30, 2012 | 13.52 | 13.52 | 13.28 | 13.36 | 255,847 | -0.12(-0.88%) |
Nov 29, 2012 | 13.35 | 13.56 | 13.32 | 13.48 | 381,571 | +0.20(+1.47%) |
Nov 28, 2012 | 13.21 | 13.42 | 13.15 | 13.28 | 260,789 | +0.02(+0.16%) |
Nov 27, 2012 | 13.28 | 13.31 | 13.18 | 13.26 | 198,076 | -0.01(-0.11%) |
Nov 26, 2012 | 13.13 | 13.29 | 13.13 | 13.28 | 152,494 | +0.08(+0.64%) |
Nov 23, 2012 | 12.98 | 13.19 | 12.95 | 13.19 | 66,304 | +0.24(+1.89%) |
Nov 21, 2012 | 12.89 | 12.96 | 12.76 | 12.95 | 292,076 | +0.13(+0.98%) |
Nov 20, 2012 | 12.80 | 12.92 | 12.76 | 12.82 | 194,074 | -0.01(-0.05%) |
Nov 19, 2012 | 12.73 | 12.88 | 12.73 | 12.83 | 155,047 | +0.23(+1.83%) |
Nov 16, 2012 | 12.33 | 12.63 | 12.19 | 12.60 | 233,958 | +0.21(+1.69%) |
Nov 15, 2012 | 12.52 | 12.58 | 12.34 | 12.39 | 311,528 | -0.15(-1.17%) |
Nov 14, 2012 | 12.74 | 12.87 | 12.52 | 12.54 | 276,614 | -0.18(-1.43%) |
Nov 13, 2012 | 12.69 | 12.93 | 12.65 | 12.72 | 262,667 | -0.04(-0.33%) |
Nov 12, 2012 | 12.91 | 12.91 | 12.65 | 12.76 | 200,563 | -0.08(-0.65%) |
Nov 09, 2012 | 12.69 | 13.00 | 12.69 | 12.84 | 154,187 | +0.14(+1.10%) |
Nov 08, 2012 | 12.83 | 12.93 | 12.70 | 12.70 | 222,279 | -0.11(-0.87%) |
Nov 07, 2012 | 13.17 | 13.19 | 12.82 | 12.82 | 216,752 | -0.50(-3.78%) |
Nov 06, 2012 | 13.22 | 13.54 | 13.22 | 13.32 | 203,905 | +0.08(+0.58%) |
Nov 05, 2012 | 13.21 | 13.30 | 13.02 | 13.24 | 169,555 | -0.01(-0.05%) |
Nov 02, 2012 | 13.29 | 13.35 | 12.91 | 13.25 | 281,152 | +0.04(+0.32%) |
Nov 01, 2012 | 13.49 | 13.54 | 13.15 | 13.21 | 220,234 | -0.22(-1.61%) |
Oct 31, 2012 | 13.45 | 13.56 | 13.35 | 13.42 | 157,189 | -0.14(-1.03%) |
Oct 26, 2012 | 13.77 | 13.56 | 13.56 | 13.56 | 195,043 | -0.17(-1.27%) |
Oct 25, 2012 | 13.26 | 13.77 | 13.10 | 13.74 | 643,665 | +0.74(+5.70%) |
Oct 24, 2012 | 12.06 | 13.15 | 12.89 | 13.00 | 340,668 | -0.10(-0.80%) |
Oct 23, 2012 | 12.93 | 13.12 | 12.90 | 13.10 | 193,397 | +0.20(+1.52%) |
Oct 19, 2012 | 12.52 | 13.05 | 12.52 | 12.91 | 203,973 | -0.16(-1.23%) |
Oct 18, 2012 | 13.28 | 13.48 | 13.07 | 13.07 | 397,739 | -0.21(-1.58%) |
Oct 17, 2012 | 13.08 | 13.28 | 13.03 | 13.28 | 155,178 | +0.25(+1.93%) |
Oct 16, 2012 | 13.05 | 13.06 | 13.00 | 13.03 | 228,764 | +0.01(+0.05%) |
Oct 15, 2012 | 13.00 | 13.03 | 12.91 | 13.02 | 128,549 | +0.08(+0.65%) |
Oct 12, 2012 | 13.02 | 13.07 | 12.91 | 12.94 | 93,662 | -0.10(-0.75%) |
Oct 11, 2012 | 13.10 | 13.10 | 12.99 | 13.03 | 130,425 | -0.03(-0.21%) |
Oct 10, 2012 | 12.98 | 13.14 | 12.98 | 13.06 | 124,104 | +0.08(+0.59%) |
Oct 09, 2012 | 13.20 | 13.20 | 12.96 | 12.98 | 120,968 | -0.17(-1.28%) |
Oct 08, 2012 | 13.28 | 13.28 | 13.11 | 13.15 | 93,022 | -0.05(-0.37%) |
Oct 05, 2012 | 13.14 | 13.28 | 13.09 | 13.20 | 154,941 | +0.08(+0.64%) |
Oct 04, 2012 | 13.14 | 13.23 | 13.04 | 13.12 | 157,180 | +0.06(+0.48%) |
Oct 03, 2012 | 13.05 | 13.26 | 12.98 | 13.05 | 223,169 | +0.05(+0.38%) |
Oct 02, 2012 | 12.94 | 13.01 | 12.89 | 13.01 | 167,103 | +0.08(+0.65%) |
Oct 01, 2012 | 12.75 | 12.96 | 12.75 | 12.92 | 139,741 | +0.27(+2.10%) |
Sep 28, 2012 | 12.70 | 12.84 | 12.59 | 12.66 | 100,150 | -0.11(-0.88%) |
Sep 27, 2012 | 12.77 | 12.80 | 12.65 | 12.77 | 96,210 | +0.04(+0.33%) |
Sep 26, 2012 | 12.73 | 12.82 | 12.64 | 12.73 | 91,743 | +0.01(+0.06%) |
Sep 25, 2012 | 13.03 | 13.09 | 12.68 | 12.72 | 188,041 | -0.24(-1.89%) |
Sep 24, 2012 | 12.71 | 12.99 | 12.71 | 12.96 | 182,733 | +0.18(+1.42%) |
Sep 21, 2012 | 12.97 | 12.97 | 12.76 | 12.78 | 233,862 | -0.06(-0.44%) |
Sep 20, 2012 | 12.82 | 12.86 | 12.76 | 12.84 | 69,312 | -0.05(-0.38%) |
Sep 19, 2012 | 12.96 | 12.99 | 12.85 | 12.89 | 187,480 | +0.01(+0.05%) |
Sep 18, 2012 | 12.87 | 12.90 | 12.78 | 12.88 | 164,983 | -0.04(-0.32%) |
Sep 17, 2012 | 12.94 | 12.98 | 12.79 | 12.92 | 158,073 | -0.03(-0.22%) |
Sep 14, 2012 | 12.86 | 13.07 | 12.83 | 12.95 | 210,243 | +0.15(+1.15%) |
Sep 13, 2012 | 11.96 | 12.84 | 11.81 | 12.80 | 372,626 | +0.27(+2.18%) |
Sep 12, 2012 | 12.66 | 12.66 | 12.31 | 12.53 | 134,811 | -0.12(-0.93%) |
Sep 11, 2012 | 12.54 | 12.66 | 12.51 | 12.65 | 95,402 | +0.15(+1.17%) |
Sep 10, 2012 | 12.58 | 12.65 | 12.50 | 12.50 | 142,338 | -0.10(-0.83%) |
Sep 07, 2012 | 12.53 | 12.65 | 12.50 | 12.61 | 101,718 | +0.15(+1.17%) |
Sep 06, 2012 | 12.24 | 12.52 | 12.24 | 12.46 | 323,664 | +0.26(+2.16%) |
Sep 05, 2012 | 12.31 | 12.31 | 12.18 | 12.20 | 262,018 | -0.07(-0.57%) |
Sep 04, 2012 | 12.17 | 12.31 | 11.97 | 12.27 | 147,034 | +0.08(+0.63%) |
Aug 31, 2012 | 12.30 | 12.30 | 12.11 | 12.19 | 126,343 | +0.01(+0.11%) |
Aug 30, 2012 | 12.22 | 12.25 | 12.16 | 12.18 | 65,519 | -0.12(-1.02%) |
Aug 29, 2012 | 12.29 | 12.39 | 12.25 | 12.30 | 93,790 | +0.14(+1.14%) |
Aug 27, 2012 | 12.24 | 12.30 | 12.09 | 12.16 | 156,651 | -0.03(-0.28%) |
Aug 24, 2012 | 12.14 | 12.26 | 12.06 | 12.20 | 114,214 | +0.02(+0.17%) |
Aug 23, 2012 | 12.41 | 12.41 | 12.17 | 12.18 | 81,632 | -0.24(-1.96%) |
Aug 22, 2012 | 12.47 | 12.52 | 12.27 | 12.42 | 75,321 | -0.06(-0.50%) |
Aug 21, 2012 | 12.58 | 12.66 | 12.44 | 12.48 | 90,642 | -0.03(-0.22%) |
Aug 20, 2012 | 12.48 | 12.52 | 12.44 | 12.51 | 159,415 | -0.01(-0.06%) |
Aug 17, 2012 | 12.52 | 12.58 | 12.47 | 12.52 | 154,290 | -0.03(-0.22%) |
Aug 16, 2012 | 12.51 | 12.62 | 12.39 | 12.54 | 180,533 | +0.06(+0.44%) |
Aug 15, 2012 | 12.43 | 12.60 | 12.43 | 12.49 | 102,800 | +0.01(+0.11%) |
Aug 14, 2012 | 12.63 | 12.64 | 12.40 | 12.47 | 212,758 | -0.05(-0.39%) |
Aug 13, 2012 | 12.31 | 12.55 | 12.28 | 12.52 | 178,110 | +0.16(+1.29%) |
Aug 10, 2012 | 12.28 | 12.36 | 12.17 | 12.36 | 86,230 | +0.01(+0.06%) |
Aug 09, 2012 | 12.41 | 12.49 | 12.34 | 12.36 | 62,968 | -0.09(-0.72%) |
Aug 08, 2012 | 12.31 | 12.48 | 12.25 | 12.45 | 93,058 | +0.10(+0.79%) |
Aug 07, 2012 | 12.41 | 12.46 | 12.31 | 12.35 | 141,614 | +0.01(+0.06%) |
Aug 06, 2012 | 12.26 | 12.47 | 12.26 | 12.34 | 137,664 | +0.10(+0.85%) |
Aug 03, 2012 | 12.13 | 12.31 | 12.13 | 12.24 | 151,976 | +0.30(+2.50%) |
Aug 02, 2012 | 11.84 | 12.02 | 11.84 | 11.94 | 184,463 | +0.01(+0.12%) |
Aug 01, 2012 | 12.16 | 12.23 | 11.92 | 11.93 | 226,731 | -0.17(-1.43%) |
Jul 31, 2012 | 12.11 | 12.18 | 11.99 | 12.10 | 210,853 | -0.05(-0.40%) |
Jul 30, 2012 | 12.18 | 12.29 | 12.11 | 12.15 | 109,716 | -0.05(-0.40%) |
Jul 27, 2012 | 12.20 | 12.43 | 12.09 | 12.20 | 385,837 | +0.06(+0.46%) |
Jul 26, 2012 | 12.63 | 12.74 | 12.04 | 12.14 | 264,172 | +0.17(+1.39%) |
Jul 25, 2012 | 11.90 | 12.03 | 11.85 | 11.97 | 184,723 | +0.18(+1.53%) |
Jul 24, 2012 | 12.20 | 12.20 | 11.77 | 11.79 | 228,174 | -0.35(-2.91%) |
Jul 23, 2012 | 12.22 | 12.32 | 12.06 | 12.15 | 361,102 | -0.27(-2.18%) |
Jul 20, 2012 | 12.48 | 12.62 | 12.34 | 12.42 | 284,287 | -0.19(-1.49%) |
Jul 19, 2012 | 12.80 | 12.80 | 12.56 | 12.61 | 106,212 | -0.13(-1.03%) |
Jul 18, 2012 | 12.65 | 12.75 | 12.63 | 12.74 | 172,330 | +0.04(+0.33%) |
Jul 17, 2012 | 12.91 | 13.00 | 12.67 | 12.70 | 218,313 | -0.19(-1.45%) |
Jul 16, 2012 | 12.97 | 13.10 | 12.84 | 12.88 | 250,172 | -0.13(-1.01%) |
Jul 13, 2012 | 12.65 | 13.03 | 12.65 | 13.02 | 181,373 | +0.37(+2.96%) |
Jul 12, 2012 | 12.56 | 12.72 | 12.47 | 12.64 | 239,540 | -0.05(-0.38%) |
Jul 11, 2012 | 12.73 | 12.87 | 12.63 | 12.69 | 401,892 | -0.08(-0.65%) |
Jul 10, 2012 | 12.82 | 12.84 | 12.66 | 12.77 | 194,146 | +0.06(+0.44%) |
Jul 09, 2012 | 12.54 | 12.77 | 12.54 | 12.72 | 402,359 | +0.13(+1.05%) |
Jul 06, 2012 | 12.39 | 12.61 | 12.28 | 12.59 | 189,666 | +0.06(+0.44%) |
Jul 05, 2012 | 12.54 | 12.60 | 12.46 | 12.53 | 111,170 | -0.06(-0.50%) |
Jul 03, 2012 | 12.29 | 12.59 | 12.25 | 12.59 | 135,310 | +0.32(+2.60%) |
Jul 02, 2012 | 12.18 | 12.27 | 11.94 | 12.27 | 182,340 | +0.15(+1.20%) |
Jun 29, 2012 | 12.13 | 12.16 | 12.02 | 12.13 | 232,545 | +0.22(+1.86%) |
Jun 28, 2012 | 11.57 | 11.91 | 11.45 | 11.91 | 350,193 | +0.11(+0.94%) |
Jun 27, 2012 | 11.78 | 11.86 | 11.70 | 11.79 | 257,641 | +0.06(+0.47%) |
Jun 26, 2012 | 11.80 | 12.00 | 11.73 | 11.74 | 310,575 | -0.04(-0.35%) |
Jun 25, 2012 | 11.88 | 11.88 | 11.68 | 11.78 | 185,783 | -0.24(-2.02%) |
Jun 22, 2012 | 12.02 | 12.25 | 12.00 | 12.02 | 378,990 | +0.09(+0.76%) |
Jun 21, 2012 | 12.38 | 12.38 | 11.93 | 11.93 | 195,073 | -0.42(-3.42%) |
Jun 20, 2012 | 12.36 | 12.46 | 12.22 | 12.36 | 403,139 | -0.02(-0.17%) |
Jun 19, 2012 | 12.25 | 12.43 | 12.15 | 12.38 | 256,015 | +0.13(+1.08%) |
Jun 18, 2012 | 12.25 | 12.44 | 12.18 | 12.25 | 178,992 | -0.07(-0.56%) |
Jun 15, 2012 | 12.06 | 12.35 | 12.04 | 12.31 | 461,733 | +0.28(+2.36%) |
Jun 14, 2012 | 11.84 | 12.05 | 11.83 | 12.03 | 286,951 | +0.23(+1.94%) |
Jun 13, 2012 | 11.88 | 11.99 | 11.78 | 11.80 | 210,014 | -0.08(-0.70%) |
Jun 12, 2012 | 11.72 | 11.90 | 11.66 | 11.88 | 133,514 | +0.23(+1.96%) |
Jun 11, 2012 | 11.95 | 11.95 | 11.61 | 11.66 | 250,702 | -0.17(-1.47%) |
Jun 08, 2012 | 11.78 | 11.88 | 11.69 | 11.83 | 254,709 | -0.01(-0.12%) |
Jun 07, 2012 | 12.15 | 12.15 | 11.84 | 11.84 | 217,237 | -0.12(-1.04%) |
Jun 06, 2012 | 11.67 | 11.97 | 11.64 | 11.97 | 187,091 | +0.34(+2.96%) |
Jun 05, 2012 | 11.44 | 11.64 | 11.36 | 11.62 | 181,482 | +0.12(+1.02%) |
Jun 04, 2012 | 11.39 | 11.57 | 11.31 | 11.51 | 172,493 | +0.17(+1.52%) |
Jun 01, 2012 | 11.59 | 11.65 | 11.32 | 11.33 | 230,047 | -0.45(-3.80%) |
May 31, 2012 | 11.66 | 11.88 | 11.53 | 11.78 | 276,443 | +0.12(+1.06%) |
May 30, 2012 | 11.69 | 11.87 | 11.58 | 11.66 | 236,179 | -0.15(-1.28%) |
May 29, 2012 | 11.83 | 11.88 | 11.64 | 11.81 | 226,706 | +0.08(+0.70%) |
May 25, 2012 | 11.54 | 11.78 | 11.53 | 11.73 | 258,602 | +0.15(+1.31%) |
May 24, 2012 | 11.38 | 11.58 | 11.22 | 11.58 | 199,000 | +0.24(+2.13%) |
May 23, 2012 | 11.25 | 11.42 | 11.13 | 11.33 | 301,568 | -0.04(-0.36%) |
May 22, 2012 | 11.53 | 11.68 | 11.30 | 11.38 | 393,984 | -0.12(-1.08%) |
May 21, 2012 | 11.43 | 11.73 | 11.37 | 11.50 | 432,456 | +0.07(+0.60%) |
May 18, 2012 | 11.43 | 11.57 | 11.40 | 11.43 | 307,934 | -0.03(-0.24%) |
May 17, 2012 | 11.64 | 11.74 | 11.45 | 11.46 | 401,488 | -0.21(-1.77%) |
May 16, 2012 | 11.85 | 11.89 | 11.65 | 11.66 | 246,109 | -0.17(-1.40%) |
May 15, 2012 | 11.66 | 11.84 | 11.66 | 11.83 | 282,989 | +0.17(+1.42%) |
May 14, 2012 | 11.76 | 11.85 | 11.61 | 11.66 | 225,906 | -0.21(-1.74%) |
May 11, 2012 | 11.77 | 11.99 | 11.74 | 11.87 | 251,078 | -0.04(-0.35%) |
May 10, 2012 | 11.85 | 11.95 | 11.78 | 11.91 | 201,471 | +0.17(+1.47%) |
May 09, 2012 | 11.65 | 11.88 | 11.60 | 11.74 | 253,097 | -0.05(-0.41%) |
May 08, 2012 | 11.67 | 11.82 | 11.65 | 11.79 | 208,906 | +0.01(+0.12%) |
May 07, 2012 | 11.55 | 11.79 | 11.41 | 11.78 | 260,049 | +0.14(+1.24%) |
May 04, 2012 | 11.84 | 11.89 | 11.62 | 11.63 | 357,146 | -0.31(-2.59%) |
May 03, 2012 | 12.11 | 12.15 | 11.83 | 11.94 | 274,973 | -0.15(-1.25%) |
May 02, 2012 | 12.08 | 12.11 | 11.84 | 12.09 | 275,891 | -0.05(-0.40%) |
May 01, 2012 | 12.11 | 12.49 | 12.08 | 12.14 | 381,637 | +0.06(+0.46%) |
Apr 30, 2012 | 12.10 | 12.27 | 12.00 | 12.08 | 323,440 | +0.00(+0.00%) |
Apr 27, 2012 | 12.02 | 12.25 | 11.95 | 12.08 | 575,470 | +0.12(+0.98%) |
Apr 26, 2012 | 11.97 | 12.64 | 11.75 | 11.97 | 1,093,836 | +0.01(+0.12%) |
Apr 25, 2012 | 11.93 | 12.27 | 11.93 | 11.95 | 765,269 | +0.22(+1.88%) |
Apr 24, 2012 | 12.02 | 12.08 | 11.70 | 11.73 | 795,817 | -0.29(-2.41%) |
Apr 23, 2012 | 12.08 | 12.08 | 11.93 | 12.02 | 228,316 | -0.25(-2.07%) |
Apr 20, 2012 | 12.38 | 12.43 | 12.17 | 12.28 | 298,075 | +0.06(+0.51%) |
Apr 19, 2012 | 12.27 | 12.31 | 12.08 | 12.22 | 161,714 | -0.05(-0.39%) |
Apr 18, 2012 | 12.39 | 12.39 | 12.13 | 12.26 | 225,945 | -0.23(-1.82%) |
Apr 17, 2012 | 12.35 | 12.57 | 12.32 | 12.49 | 164,204 | +0.21(+1.74%) |
Apr 16, 2012 | 12.13 | 12.37 | 12.05 | 12.28 | 210,201 | +0.23(+1.89%) |
Apr 13, 2012 | 12.44 | 12.44 | 12.04 | 12.05 | 184,054 | -0.45(-3.63%) |
Apr 12, 2012 | 12.23 | 12.54 | 12.20 | 12.51 | 187,990 | +0.27(+2.20%) |
Apr 11, 2012 | 12.13 | 12.27 | 12.04 | 12.24 | 264,495 | +0.23(+1.89%) |
Apr 10, 2012 | 12.15 | 12.17 | 11.93 | 12.01 | 360,293 | -0.15(-1.25%) |
Apr 09, 2012 | 12.07 | 12.20 | 12.04 | 12.16 | 238,989 | -0.10(-0.84%) |
Apr 05, 2012 | 12.13 | 12.28 | 12.11 | 12.26 | 129,408 | +0.08(+0.62%) |
Apr 04, 2012 | 12.18 | 12.22 | 12.14 | 12.19 | 167,332 | -0.14(-1.12%) |
Apr 03, 2012 | 12.39 | 12.46 | 12.20 | 12.33 | 220,181 | -0.06(-0.50%) |
Apr 02, 2012 | 12.14 | 12.39 | 12.05 | 12.39 | 376,123 | +0.25(+2.10%) |
Mar 30, 2012 | 12.40 | 12.40 | 12.13 | 12.13 | 346,906 | -0.16(-1.29%) |
Mar 29, 2012 | 12.28 | 12.37 | 12.13 | 12.29 | 300,458 | -0.08(-0.67%) |
Mar 28, 2012 | 12.34 | 12.42 | 12.22 | 12.37 | 182,099 | +0.05(+0.39%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.31 | 12.33 | 231,150 | -0.13(-1.05%) |
Mar 26, 2012 | 12.39 | 12.55 | 12.33 | 12.46 | 224,652 | +0.19(+1.51%) |
Mar 23, 2012 | 12.11 | 12.31 | 12.02 | 12.27 | 153,024 | +0.18(+1.48%) |
Mar 22, 2012 | 12.11 | 12.15 | 12.00 | 12.09 | 165,012 | -0.11(-0.90%) |
Mar 21, 2012 | 12.20 | 12.25 | 12.12 | 12.20 | 159,045 | +0.03(+0.23%) |
Mar 20, 2012 | 12.17 | 12.33 | 12.15 | 12.17 | 204,387 | -0.08(-0.67%) |
Mar 19, 2012 | 12.10 | 12.31 | 12.10 | 12.26 | 222,577 | +0.13(+1.08%) |
Mar 16, 2012 | 12.26 | 12.28 | 12.13 | 12.13 | 338,665 | -0.12(-1.01%) |
Mar 15, 2012 | 12.13 | 12.28 | 11.97 | 12.25 | 199,337 | +0.16(+1.31%) |
Mar 14, 2012 | 12.32 | 12.38 | 12.06 | 12.09 | 214,136 | -0.26(-2.10%) |
Mar 13, 2012 | 12.09 | 12.36 | 12.06 | 12.35 | 218,986 | +0.36(+2.96%) |
Mar 12, 2012 | 12.04 | 12.09 | 11.93 | 12.00 | 151,638 | -0.03(-0.23%) |
Mar 09, 2012 | 11.85 | 12.13 | 11.76 | 12.02 | 224,520 | +0.12(+0.98%) |
Mar 08, 2012 | 11.92 | 11.93 | 11.74 | 11.91 | 160,315 | +0.07(+0.58%) |
Mar 07, 2012 | 11.85 | 11.93 | 11.74 | 11.84 | 251,256 | +0.08(+0.70%) |
Mar 06, 2012 | 11.78 | 11.90 | 11.72 | 11.76 | 301,003 | -0.15(-1.26%) |
Mar 05, 2012 | 11.75 | 11.93 | 11.68 | 11.91 | 293,571 | +0.14(+1.22%) |
Mar 02, 2012 | 11.99 | 12.02 | 11.75 | 11.76 | 419,246 | -0.22(-1.83%) |
Mar 01, 2012 | 11.93 | 12.08 | 11.83 | 11.98 | 510,859 | +0.14(+1.15%) |
Feb 29, 2012 | 11.95 | 11.96 | 11.74 | 11.85 | 497,205 | -0.09(-0.74%) |
Feb 28, 2012 | 11.85 | 11.96 | 11.77 | 11.93 | 474,700 | +0.08(+0.63%) |
Feb 27, 2012 | 11.73 | 11.91 | 11.67 | 11.86 | 468,277 | +0.05(+0.46%) |
Feb 24, 2012 | 11.78 | 11.85 | 11.70 | 11.80 | 261,297 | +0.06(+0.52%) |
Feb 23, 2012 | 11.60 | 11.86 | 11.57 | 11.74 | 899,204 | +0.18(+1.60%) |
Feb 22, 2012 | 11.59 | 11.61 | 11.46 | 11.56 | 301,994 | -0.05(-0.41%) |
Feb 21, 2012 | 11.50 | 11.62 | 11.49 | 11.61 | 340,795 | +0.14(+1.25%) |
Feb 17, 2012 | 11.59 | 11.61 | 11.44 | 11.46 | 292,161 | -0.08(-0.71%) |
Feb 16, 2012 | 11.32 | 11.60 | 11.28 | 11.54 | 426,942 | +0.25(+2.24%) |
Feb 15, 2012 | 11.60 | 11.60 | 11.26 | 11.29 | 377,635 | -0.24(-2.07%) |
Feb 14, 2012 | 11.62 | 11.65 | 11.36 | 11.53 | 183,474 | -0.13(-1.11%) |
Feb 13, 2012 | 11.66 | 11.72 | 11.44 | 11.66 | 385,096 | +0.13(+1.13%) |
Feb 10, 2012 | 11.42 | 11.68 | 11.42 | 11.53 | 235,345 | -0.05(-0.41%) |
Feb 09, 2012 | 11.83 | 11.91 | 11.42 | 11.58 | 606,599 | -0.18(-1.51%) |
Feb 08, 2012 | 11.09 | 11.96 | 11.09 | 11.76 | 1,188,409 | +0.73(+6.63%) |
Feb 07, 2012 | 11.00 | 11.14 | 10.93 | 11.03 | 500,858 | +0.03(+0.25%) |
Feb 06, 2012 | 10.96 | 11.02 | 10.83 | 11.00 | 111,929 | -0.01(-0.06%) |
Feb 03, 2012 | 11.13 | 11.16 | 10.98 | 11.01 | 331,655 | +0.07(+0.63%) |
Feb 02, 2012 | 11.07 | 11.09 | 10.87 | 10.94 | 288,969 | -0.08(-0.75%) |
Feb 01, 2012 | 10.79 | 11.11 | 10.70 | 11.02 | 433,238 | +0.33(+3.07%) |
Jan 31, 2012 | 10.64 | 10.71 | 10.51 | 10.69 | 198,559 | +0.17(+1.62%) |
Jan 30, 2012 | 10.61 | 10.61 | 10.46 | 10.52 | 96,673 | -0.19(-1.79%) |
Jan 27, 2012 | 10.64 | 10.77 | 10.62 | 10.71 | 232,678 | +0.01(+0.13%) |
Jan 26, 2012 | 10.73 | 10.79 | 10.59 | 10.70 | 138,403 | +0.04(+0.38%) |
Jan 25, 2012 | 10.67 | 10.67 | 10.52 | 10.66 | 261,580 | -0.05(-0.45%) |
Jan 24, 2012 | 10.68 | 10.81 | 10.59 | 10.70 | 196,275 | -0.05(-0.51%) |
Jan 23, 2012 | 10.70 | 10.79 | 10.47 | 10.76 | 138,037 | +0.01(+0.13%) |
Jan 20, 2012 | 10.63 | 10.79 | 10.61 | 10.75 | 287,172 | +0.12(+1.16%) |
Jan 19, 2012 | 10.75 | 10.75 | 10.62 | 10.62 | 203,073 | -0.05(-0.45%) |
Jan 18, 2012 | 10.45 | 10.67 | 10.42 | 10.67 | 138,021 | +0.23(+2.23%) |
Jan 17, 2012 | 10.49 | 10.56 | 10.38 | 10.44 | 204,481 | +0.02(+0.20%) |
Jan 13, 2012 | 10.25 | 10.48 | 10.25 | 10.42 | 418,673 | -0.01(-0.07%) |
Jan 12, 2012 | 10.40 | 10.50 | 10.29 | 10.42 | 196,984 | +0.08(+0.79%) |
Jan 11, 2012 | 10.19 | 10.45 | 10.16 | 10.34 | 269,631 | +0.10(+1.00%) |
Jan 10, 2012 | 10.12 | 10.26 | 10.08 | 10.24 | 610,539 | +0.27(+2.67%) |
Jan 09, 2012 | 9.898 | 9.987 | 9.809 | 9.973 | 455,758 | +0.14(+1.46%) |
Jan 06, 2012 | 9.679 | 9.860 | 9.570 | 9.829 | 364,618 | +0.16(+1.63%) |
Jan 05, 2012 | 9.556 | 9.699 | 9.433 | 9.672 | 203,351 | +0.03(+0.28%) |