Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.08 | 15.15 | 14.96 | 15.12 | 380,818 | +0.04(+0.27%) |
Jan 30, 2013 | 15.21 | 15.21 | 15.01 | 15.08 | 400,154 | -0.10(-0.66%) |
Jan 29, 2013 | 15.07 | 15.22 | 15.03 | 15.18 | 574,670 | +0.06(+0.40%) |
Jan 28, 2013 | 14.97 | 15.12 | 14.87 | 15.12 | 514,608 | +0.15(+1.00%) |
Jan 25, 2013 | 14.81 | 14.97 | 14.71 | 14.97 | 880,505 | +0.23(+1.56%) |
Jan 24, 2013 | 14.88 | 14.94 | 14.64 | 14.74 | 603,796 | +0.06(+0.41%) |
Jan 23, 2013 | 14.67 | 14.75 | 14.62 | 14.68 | 287,981 | -0.02(-0.14%) |
Jan 22, 2013 | 14.50 | 14.76 | 14.46 | 14.70 | 331,182 | +0.17(+1.17%) |
Jan 18, 2013 | 14.52 | 14.56 | 14.36 | 14.53 | 464,582 | +0.04(+0.28%) |
Jan 17, 2013 | 14.51 | 14.60 | 14.44 | 14.49 | 611,653 | +0.05(+0.35%) |
Jan 16, 2013 | 14.49 | 14.57 | 14.30 | 14.44 | 782,566 | +0.22(+1.55%) |
Jan 15, 2013 | 14.11 | 14.23 | 14.07 | 14.22 | 386,038 | +0.06(+0.42%) |
Jan 14, 2013 | 13.91 | 14.22 | 13.91 | 14.16 | 1,070,794 | +0.26(+1.87%) |
Jan 11, 2013 | 13.91 | 13.98 | 13.82 | 13.90 | 292,642 | +0.04(+0.29%) |
Jan 10, 2013 | 13.83 | 13.90 | 13.70 | 13.86 | 781,836 | +0.11(+0.80%) |
Jan 09, 2013 | 13.93 | 14.00 | 13.69 | 13.75 | 216,526 | -0.11(-0.79%) |
Jan 08, 2013 | 13.76 | 13.90 | 13.76 | 13.86 | 156,882 | +0.06(+0.43%) |
Jan 07, 2013 | 13.71 | 13.89 | 13.71 | 13.80 | 211,073 | +0.03(+0.22%) |
Jan 04, 2013 | 13.80 | 13.88 | 13.72 | 13.77 | 284,501 | +0.05(+0.36%) |
Jan 03, 2013 | 13.92 | 14.06 | 13.69 | 13.72 | 317,623 | -0.18(-1.29%) |
Jan 02, 2013 | 13.86 | 14.09 | 13.34 | 13.90 | 576,386 | +0.56(+4.20%) |
Dec 31, 2012 | 13.46 | 13.53 | 13.29 | 13.34 | 436,701 | -0.13(-0.97%) |
Dec 28, 2012 | 13.51 | 13.60 | 13.42 | 13.47 | 138,301 | -0.12(-0.88%) |
Dec 27, 2012 | 13.60 | 13.73 | 13.41 | 13.59 | 244,906 | -0.03(-0.22%) |
Dec 26, 2012 | 13.62 | 13.66 | 13.49 | 13.62 | 556,664 | +0.00(+0.00%) |
Dec 24, 2012 | 13.57 | 13.64 | 13.35 | 13.62 | 84,572 | -0.01(-0.07%) |
Dec 21, 2012 | 13.48 | 13.66 | 13.48 | 13.63 | 892,347 | +0.10(+0.74%) |
Dec 20, 2012 | 13.41 | 13.73 | 13.31 | 13.53 | 295,334 | +0.14(+1.05%) |
Dec 19, 2012 | 13.36 | 13.48 | 13.26 | 13.39 | 225,265 | +0.03(+0.22%) |
Dec 18, 2012 | 13.10 | 13.45 | 13.01 | 13.36 | 360,692 | +0.17(+1.29%) |
Dec 17, 2012 | 13.10 | 13.24 | 13.06 | 13.19 | 157,855 | +0.09(+0.69%) |
Dec 14, 2012 | 12.99 | 13.20 | 12.99 | 13.10 | 113,936 | +0.05(+0.38%) |
Dec 13, 2012 | 13.25 | 13.26 | 13.03 | 13.05 | 179,704 | -0.22(-1.66%) |
Dec 12, 2012 | 13.54 | 13.61 | 13.18 | 13.27 | 224,248 | -0.28(-2.07%) |
Dec 11, 2012 | 13.54 | 13.74 | 13.52 | 13.55 | 188,285 | +0.06(+0.44%) |
Dec 10, 2012 | 13.61 | 13.72 | 13.38 | 13.49 | 164,729 | -0.14(-1.03%) |
Dec 07, 2012 | 13.58 | 13.74 | 13.51 | 13.63 | 176,758 | +0.09(+0.66%) |
Dec 06, 2012 | 13.61 | 13.65 | 13.47 | 13.54 | 202,147 | -0.07(-0.51%) |
Dec 05, 2012 | 13.60 | 13.70 | 13.49 | 13.61 | 253,072 | +0.04(+0.29%) |
Dec 04, 2012 | 13.50 | 13.67 | 13.43 | 13.57 | 132,357 | +0.19(+1.42%) |
Nov 30, 2012 | 13.34 | 13.48 | 13.22 | 13.38 | 349,943 | +0.09(+0.68%) |
Nov 29, 2012 | 13.32 | 13.45 | 13.22 | 13.29 | 200,776 | +0.05(+0.38%) |
Nov 28, 2012 | 13.24 | 13.36 | 13.10 | 13.24 | 193,309 | -0.06(-0.45%) |
Nov 27, 2012 | 13.23 | 13.38 | 13.08 | 13.30 | 214,967 | +0.07(+0.53%) |
Nov 26, 2012 | 13.01 | 13.23 | 12.92 | 13.23 | 99,077 | +0.18(+1.38%) |
Nov 23, 2012 | 13.01 | 13.13 | 12.88 | 13.05 | 90,744 | +0.09(+0.69%) |
Nov 21, 2012 | 12.93 | 13.06 | 12.85 | 12.96 | 120,835 | +0.04(+0.31%) |
Nov 20, 2012 | 12.64 | 12.93 | 12.57 | 12.92 | 237,158 | +0.27(+2.13%) |
Nov 19, 2012 | 12.62 | 12.73 | 12.52 | 12.65 | 164,582 | +0.17(+1.36%) |
Nov 16, 2012 | 12.56 | 12.57 | 12.35 | 12.48 | 142,130 | -0.09(-0.72%) |
Nov 15, 2012 | 12.61 | 12.69 | 12.50 | 12.57 | 374,130 | -0.02(-0.16%) |
Nov 14, 2012 | 12.58 | 12.79 | 12.47 | 12.59 | 258,022 | +0.06(+0.48%) |
Nov 13, 2012 | 12.24 | 12.64 | 12.21 | 12.53 | 366,696 | +0.22(+1.79%) |
Nov 12, 2012 | 12.46 | 12.52 | 12.29 | 12.31 | 100,380 | -0.14(-1.12%) |
Nov 09, 2012 | 12.52 | 12.63 | 12.38 | 12.45 | 175,780 | -0.11(-0.88%) |
Nov 08, 2012 | 12.68 | 12.73 | 12.56 | 12.56 | 198,125 | -0.13(-1.02%) |
Nov 07, 2012 | 12.84 | 12.89 | 12.64 | 12.69 | 211,575 | -0.27(-2.08%) |
Nov 06, 2012 | 13.06 | 13.11 | 12.89 | 12.96 | 96,784 | -0.06(-0.46%) |
Nov 05, 2012 | 13.16 | 13.18 | 12.99 | 13.02 | 68,819 | -0.09(-0.69%) |
Nov 02, 2012 | 13.04 | 13.27 | 12.93 | 13.11 | 197,066 | +0.15(+1.16%) |
Nov 01, 2012 | 12.96 | 13.07 | 12.83 | 12.96 | 203,183 | +0.00(+0.00%) |
Oct 31, 2012 | 12.98 | 13.10 | 12.78 | 12.96 | 172,807 | -0.04(-0.31%) |
Oct 26, 2012 | 13.38 | 13.00 | 13.00 | 13.00 | 122,700 | -0.36(-2.69%) |
Oct 25, 2012 | 13.44 | 13.56 | 13.30 | 13.36 | 981,962 | -0.04(-0.30%) |
Oct 24, 2012 | 13.36 | 13.46 | 13.26 | 13.40 | 135,666 | +0.04(+0.30%) |
Oct 23, 2012 | 13.18 | 13.37 | 13.12 | 13.36 | 202,860 | +0.18(+1.37%) |
Oct 19, 2012 | 13.22 | 13.34 | 13.07 | 13.18 | 161,701 | -0.10(-0.75%) |
Oct 18, 2012 | 13.26 | 13.50 | 13.26 | 13.28 | 217,544 | +0.10(+0.76%) |
Oct 17, 2012 | 13.16 | 13.27 | 13.13 | 13.18 | 108,574 | +0.01(+0.08%) |
Oct 16, 2012 | 13.06 | 13.18 | 13.03 | 13.17 | 109,667 | +0.17(+1.31%) |
Oct 15, 2012 | 12.83 | 13.01 | 12.78 | 13.00 | 137,930 | +0.18(+1.40%) |
Oct 12, 2012 | 12.75 | 12.86 | 12.75 | 12.82 | 250,813 | +0.04(+0.31%) |
Oct 11, 2012 | 12.76 | 12.83 | 12.72 | 12.78 | 221,717 | +0.10(+0.79%) |
Oct 10, 2012 | 12.46 | 12.73 | 12.46 | 12.68 | 375,111 | +0.21(+1.68%) |
Oct 09, 2012 | 12.57 | 12.64 | 12.45 | 12.47 | 105,354 | -0.08(-0.64%) |
Oct 08, 2012 | 12.55 | 12.64 | 12.45 | 12.55 | 187,585 | -0.07(-0.55%) |
Oct 05, 2012 | 12.49 | 12.65 | 12.43 | 12.62 | 146,752 | +0.17(+1.37%) |
Oct 04, 2012 | 12.36 | 12.49 | 12.32 | 12.45 | 395,374 | +0.12(+0.97%) |
Oct 03, 2012 | 12.34 | 12.43 | 12.30 | 12.33 | 330,199 | -0.01(-0.08%) |
Oct 02, 2012 | 12.41 | 12.44 | 12.31 | 12.34 | 191,651 | -0.01(-0.08%) |
Oct 01, 2012 | 12.59 | 12.65 | 12.29 | 12.35 | 305,180 | -0.18(-1.44%) |
Sep 28, 2012 | 12.68 | 12.72 | 12.53 | 12.53 | 288,513 | -0.20(-1.57%) |
Sep 27, 2012 | 12.92 | 12.95 | 12.72 | 12.73 | 246,873 | -0.15(-1.16%) |
Sep 26, 2012 | 13.01 | 13.11 | 12.76 | 12.88 | 329,624 | -0.10(-0.77%) |
Sep 25, 2012 | 13.13 | 13.27 | 12.98 | 12.98 | 363,765 | -0.11(-0.84%) |
Sep 24, 2012 | 13.10 | 13.23 | 12.96 | 13.09 | 209,990 | -0.05(-0.38%) |
Sep 21, 2012 | 13.24 | 13.31 | 13.11 | 13.14 | 341,874 | +0.02(+0.15%) |
Sep 20, 2012 | 13.19 | 13.24 | 12.93 | 13.12 | 243,530 | -0.28(-2.09%) |
Sep 19, 2012 | 13.40 | 13.52 | 13.28 | 13.40 | 366,816 | +0.05(+0.37%) |
Sep 18, 2012 | 13.33 | 13.37 | 13.15 | 13.35 | 193,400 | -0.08(-0.60%) |
Sep 17, 2012 | 13.54 | 13.58 | 13.39 | 13.43 | 136,280 | -0.14(-1.03%) |
Sep 14, 2012 | 13.32 | 13.69 | 13.21 | 13.57 | 217,306 | +0.29(+2.18%) |
Sep 13, 2012 | 13.11 | 13.33 | 13.11 | 13.28 | 332,808 | +0.14(+1.07%) |
Sep 12, 2012 | 13.05 | 13.14 | 12.98 | 13.14 | 190,896 | +0.12(+0.92%) |
Sep 11, 2012 | 12.92 | 13.03 | 12.92 | 13.02 | 162,566 | +0.07(+0.54%) |
Sep 10, 2012 | 13.04 | 13.12 | 12.95 | 12.95 | 158,698 | -0.11(-0.84%) |
Sep 07, 2012 | 13.12 | 13.14 | 13.00 | 13.06 | 161,328 | -0.01(-0.08%) |
Sep 06, 2012 | 13.08 | 13.13 | 13.01 | 13.07 | 207,899 | +0.04(+0.31%) |
Sep 05, 2012 | 13.13 | 13.14 | 12.99 | 13.03 | 176,131 | -0.02(-0.15%) |
Sep 04, 2012 | 12.93 | 13.07 | 12.80 | 13.05 | 204,116 | +0.09(+0.69%) |
Aug 31, 2012 | 13.04 | 13.09 | 12.79 | 12.96 | 216,113 | -0.02(-0.15%) |
Aug 30, 2012 | 12.97 | 13.07 | 12.91 | 12.98 | 64,426 | -0.04(-0.31%) |
Aug 29, 2012 | 12.93 | 13.04 | 12.90 | 13.02 | 286,118 | +0.15(+1.17%) |
Aug 27, 2012 | 12.92 | 13.04 | 12.86 | 12.87 | 84,263 | -0.03(-0.23%) |
Aug 24, 2012 | 12.85 | 12.95 | 12.80 | 12.90 | 73,155 | +0.01(+0.08%) |
Aug 23, 2012 | 13.02 | 13.02 | 12.80 | 12.89 | 72,849 | -0.16(-1.23%) |
Aug 22, 2012 | 13.07 | 13.10 | 12.99 | 13.05 | 144,817 | +0.00(+0.00%) |
Aug 21, 2012 | 13.05 | 13.20 | 13.04 | 13.05 | 146,647 | +0.03(+0.23%) |
Aug 20, 2012 | 13.01 | 13.15 | 12.93 | 13.02 | 118,109 | +0.01(+0.08%) |
Aug 17, 2012 | 13.01 | 13.06 | 12.92 | 13.01 | 165,521 | -0.03(-0.23%) |
Aug 16, 2012 | 12.76 | 13.04 | 12.75 | 13.04 | 119,586 | +0.24(+1.87%) |
Aug 15, 2012 | 12.60 | 12.82 | 12.60 | 12.80 | 76,603 | +0.18(+1.43%) |
Aug 14, 2012 | 12.69 | 12.80 | 12.58 | 12.62 | 128,115 | -0.05(-0.39%) |
Aug 13, 2012 | 12.64 | 12.70 | 12.52 | 12.67 | 75,556 | +0.00(+0.00%) |
Aug 10, 2012 | 12.62 | 12.72 | 12.55 | 12.67 | 94,086 | +0.02(+0.16%) |
Aug 09, 2012 | 12.67 | 12.76 | 12.63 | 12.65 | 80,392 | -0.04(-0.32%) |
Aug 08, 2012 | 12.83 | 12.98 | 12.67 | 12.69 | 185,034 | -0.22(-1.70%) |
Aug 07, 2012 | 13.03 | 13.03 | 12.82 | 12.91 | 169,414 | -0.07(-0.54%) |
Aug 06, 2012 | 12.93 | 13.04 | 12.80 | 12.98 | 100,842 | +0.09(+0.70%) |
Aug 03, 2012 | 12.87 | 13.01 | 12.77 | 12.89 | 187,230 | +0.17(+1.34%) |
Aug 02, 2012 | 12.64 | 12.81 | 12.64 | 12.72 | 138,765 | -0.03(-0.24%) |
Aug 01, 2012 | 12.76 | 13.00 | 12.74 | 12.75 | 230,679 | +0.01(+0.08%) |
Jul 31, 2012 | 12.64 | 12.78 | 12.56 | 12.74 | 174,824 | +0.11(+0.87%) |
Jul 30, 2012 | 12.67 | 12.75 | 12.56 | 12.63 | 120,305 | -0.02(-0.16%) |
Jul 27, 2012 | 12.44 | 12.70 | 12.39 | 12.65 | 152,310 | +0.25(+2.02%) |
Jul 26, 2012 | 12.44 | 12.58 | 12.35 | 12.40 | 176,268 | +0.09(+0.73%) |
Jul 25, 2012 | 12.35 | 12.44 | 12.14 | 12.31 | 345,675 | +0.16(+1.32%) |
Jul 24, 2012 | 12.05 | 12.17 | 11.93 | 12.15 | 180,476 | +0.14(+1.17%) |
Jul 23, 2012 | 11.95 | 12.06 | 11.91 | 12.01 | 179,118 | -0.11(-0.91%) |
Jul 20, 2012 | 12.14 | 12.30 | 12.10 | 12.12 | 352,478 | -0.12(-0.98%) |
Jul 19, 2012 | 12.34 | 12.36 | 12.13 | 12.24 | 351,795 | -0.09(-0.73%) |
Jul 18, 2012 | 12.48 | 12.53 | 12.19 | 12.33 | 141,198 | -0.17(-1.36%) |
Jul 17, 2012 | 12.43 | 12.65 | 12.35 | 12.50 | 264,318 | +0.11(+0.89%) |
Jul 16, 2012 | 12.38 | 12.43 | 12.28 | 12.39 | 181,789 | -0.01(-0.08%) |
Jul 13, 2012 | 12.37 | 12.49 | 12.26 | 12.40 | 176,730 | +0.06(+0.49%) |
Jul 12, 2012 | 12.32 | 12.47 | 12.24 | 12.34 | 160,116 | -0.04(-0.32%) |
Jul 11, 2012 | 12.46 | 12.50 | 12.31 | 12.38 | 198,662 | -0.12(-0.96%) |
Jul 10, 2012 | 12.52 | 12.62 | 12.41 | 12.50 | 110,590 | +0.00(+0.00%) |
Jul 09, 2012 | 12.54 | 12.60 | 12.48 | 12.50 | 169,494 | -0.04(-0.32%) |
Jul 06, 2012 | 12.46 | 12.58 | 12.41 | 12.54 | 189,884 | -0.09(-0.71%) |
Jul 05, 2012 | 12.64 | 12.76 | 12.53 | 12.63 | 226,769 | +0.00(+0.00%) |
Jul 03, 2012 | 12.65 | 12.69 | 12.48 | 12.63 | 157,822 | +0.01(+0.08%) |
Jul 02, 2012 | 12.60 | 12.69 | 12.54 | 12.62 | 273,144 | +0.05(+0.40%) |
Jun 29, 2012 | 12.28 | 12.58 | 12.20 | 12.57 | 238,576 | +0.48(+3.97%) |
Jun 28, 2012 | 12.01 | 12.14 | 11.84 | 12.09 | 222,934 | -0.02(-0.17%) |
Jun 27, 2012 | 12.03 | 12.16 | 11.98 | 12.11 | 166,654 | +0.11(+0.92%) |
Jun 26, 2012 | 12.03 | 12.14 | 12.00 | 12.00 | 165,971 | -0.01(-0.08%) |
Jun 25, 2012 | 12.11 | 12.12 | 11.93 | 12.01 | 79,667 | -0.27(-2.20%) |
Jun 22, 2012 | 12.12 | 12.28 | 11.99 | 12.28 | 494,893 | +0.26(+2.16%) |
Jun 21, 2012 | 12.33 | 12.33 | 11.98 | 12.02 | 867,150 | -0.29(-2.36%) |
Jun 20, 2012 | 12.35 | 12.38 | 12.18 | 12.31 | 400,552 | -0.01(-0.08%) |
Jun 19, 2012 | 12.45 | 12.45 | 12.23 | 12.32 | 498,032 | -0.13(-1.04%) |
Jun 18, 2012 | 12.42 | 12.58 | 12.36 | 12.45 | 234,529 | -0.11(-0.88%) |
Jun 15, 2012 | 12.49 | 12.58 | 12.34 | 12.56 | 605,253 | +0.10(+0.80%) |
Jun 14, 2012 | 12.26 | 12.50 | 12.26 | 12.46 | 223,747 | +0.18(+1.47%) |
Jun 13, 2012 | 12.26 | 12.40 | 12.15 | 12.28 | 192,185 | +0.01(+0.08%) |
Jun 12, 2012 | 12.27 | 12.33 | 12.11 | 12.27 | 365,459 | +0.04(+0.33%) |
Jun 11, 2012 | 12.59 | 12.59 | 12.22 | 12.23 | 389,423 | -0.26(-2.08%) |
Jun 08, 2012 | 12.21 | 12.50 | 12.21 | 12.49 | 284,123 | +0.24(+1.96%) |
Jun 07, 2012 | 12.37 | 12.37 | 12.07 | 12.25 | 499,588 | +0.00(+0.00%) |
Jun 06, 2012 | 12.12 | 12.28 | 12.00 | 12.25 | 496,709 | +0.18(+1.49%) |
Jun 05, 2012 | 11.69 | 12.11 | 11.64 | 12.07 | 336,950 | +0.30(+2.55%) |
Jun 04, 2012 | 11.71 | 11.84 | 11.55 | 11.77 | 371,251 | +0.11(+0.94%) |
Jun 01, 2012 | 11.65 | 11.71 | 11.16 | 11.66 | 637,103 | -0.25(-2.10%) |
May 31, 2012 | 11.90 | 12.00 | 11.67 | 11.91 | 937,058 | -0.02(-0.17%) |
May 30, 2012 | 11.94 | 11.95 | 11.77 | 11.93 | 500,181 | -0.17(-1.40%) |
May 29, 2012 | 12.09 | 12.10 | 11.88 | 12.10 | 421,047 | +0.02(+0.17%) |
May 25, 2012 | 12.06 | 12.09 | 11.95 | 12.08 | 504,035 | +0.00(+0.00%) |
May 24, 2012 | 11.92 | 12.08 | 11.80 | 12.08 | 334,674 | +0.17(+1.43%) |
May 23, 2012 | 11.75 | 11.95 | 11.64 | 11.91 | 282,301 | -0.03(-0.25%) |
May 22, 2012 | 11.95 | 12.04 | 11.82 | 11.94 | 616,439 | -0.06(-0.50%) |
May 21, 2012 | 11.61 | 12.05 | 11.60 | 12.00 | 717,627 | +0.37(+3.18%) |
May 18, 2012 | 11.60 | 11.78 | 11.45 | 11.63 | 828,703 | -0.03(-0.26%) |
May 17, 2012 | 11.91 | 12.01 | 11.60 | 11.66 | 4,460,388 | -0.74(-5.97%) |
May 16, 2012 | 12.51 | 12.55 | 12.37 | 12.40 | 84,370 | -0.09(-0.72%) |
May 15, 2012 | 12.31 | 12.56 | 12.31 | 12.49 | 186,579 | +0.16(+1.30%) |
May 14, 2012 | 12.23 | 12.41 | 12.18 | 12.33 | 105,935 | -0.06(-0.48%) |
May 11, 2012 | 12.30 | 12.49 | 12.27 | 12.39 | 100,237 | +0.00(+0.00%) |
May 10, 2012 | 12.46 | 12.51 | 12.34 | 12.39 | 119,234 | +0.00(+0.00%) |
May 09, 2012 | 12.26 | 12.50 | 12.26 | 12.39 | 109,082 | +0.01(+0.08%) |
May 08, 2012 | 12.15 | 12.43 | 12.14 | 12.38 | 292,805 | +0.13(+1.06%) |
May 07, 2012 | 12.01 | 12.28 | 12.01 | 12.25 | 95,872 | +0.22(+1.83%) |
May 04, 2012 | 12.35 | 12.35 | 12.00 | 12.03 | 103,366 | -0.40(-3.22%) |
May 03, 2012 | 12.45 | 12.52 | 12.30 | 12.43 | 164,416 | -0.03(-0.24%) |
May 02, 2012 | 12.27 | 12.51 | 12.25 | 12.46 | 155,325 | +0.10(+0.81%) |
May 01, 2012 | 12.04 | 12.60 | 12.03 | 12.36 | 313,812 | +0.32(+2.66%) |
Apr 30, 2012 | 12.05 | 12.24 | 12.01 | 12.04 | 287,506 | -0.05(-0.41%) |
Apr 27, 2012 | 11.99 | 12.19 | 11.95 | 12.09 | 180,525 | +0.12(+1.00%) |
Apr 26, 2012 | 12.00 | 12.04 | 11.95 | 11.97 | 124,954 | -0.08(-0.66%) |
Apr 25, 2012 | 11.98 | 12.16 | 11.78 | 12.05 | 200,142 | +0.07(+0.58%) |
Apr 24, 2012 | 11.65 | 11.98 | 11.63 | 11.98 | 233,416 | +0.33(+2.83%) |
Apr 23, 2012 | 11.70 | 11.77 | 11.54 | 11.65 | 188,225 | -0.21(-1.77%) |
Apr 20, 2012 | 11.85 | 11.93 | 11.76 | 11.86 | 312,239 | +0.10(+0.85%) |
Apr 19, 2012 | 11.71 | 11.76 | 11.50 | 11.76 | 161,488 | +0.05(+0.43%) |
Apr 18, 2012 | 11.77 | 11.85 | 11.65 | 11.71 | 160,443 | -0.14(-1.18%) |
Apr 17, 2012 | 11.86 | 11.95 | 11.81 | 11.85 | 218,238 | +0.05(+0.42%) |
Apr 16, 2012 | 11.80 | 11.92 | 11.75 | 11.80 | 506,385 | +0.08(+0.68%) |
Apr 13, 2012 | 11.61 | 11.83 | 11.54 | 11.72 | 231,261 | +0.05(+0.43%) |
Apr 12, 2012 | 11.64 | 11.74 | 11.57 | 11.67 | 190,301 | +0.00(+0.00%) |
Apr 11, 2012 | 11.39 | 11.71 | 11.29 | 11.67 | 192,274 | +0.38(+3.37%) |
Apr 10, 2012 | 11.51 | 11.55 | 11.27 | 11.29 | 230,098 | -0.21(-1.83%) |
Apr 09, 2012 | 11.50 | 11.61 | 11.39 | 11.50 | 184,217 | -0.18(-1.54%) |
Apr 05, 2012 | 11.65 | 11.80 | 11.60 | 11.68 | 68,309 | -0.05(-0.43%) |
Apr 04, 2012 | 11.89 | 11.91 | 11.69 | 11.73 | 94,707 | -0.29(-2.41%) |
Apr 03, 2012 | 12.19 | 12.25 | 11.99 | 12.02 | 170,688 | -0.20(-1.64%) |
Apr 02, 2012 | 12.20 | 12.31 | 12.10 | 12.22 | 190,994 | +0.00(+0.00%) |
Mar 30, 2012 | 12.19 | 12.38 | 12.15 | 12.22 | 253,568 | +0.10(+0.83%) |
Mar 29, 2012 | 12.04 | 12.18 | 11.98 | 12.12 | 103,332 | +0.03(+0.25%) |
Mar 28, 2012 | 12.10 | 12.16 | 12.00 | 12.09 | 121,710 | -0.03(-0.25%) |
Mar 27, 2012 | 12.20 | 12.35 | 12.12 | 12.12 | 165,863 | -0.11(-0.90%) |
Mar 26, 2012 | 12.23 | 12.35 | 12.09 | 12.23 | 572,922 | +0.14(+1.16%) |
Mar 23, 2012 | 11.98 | 12.09 | 11.92 | 12.09 | 187,610 | +0.14(+1.17%) |
Mar 22, 2012 | 12.01 | 12.03 | 11.91 | 11.95 | 140,520 | -0.16(-1.32%) |
Mar 21, 2012 | 12.10 | 12.19 | 12.05 | 12.11 | 198,136 | +0.03(+0.25%) |
Mar 20, 2012 | 12.00 | 12.12 | 11.98 | 12.08 | 185,441 | +0.00(+0.00%) |
Mar 19, 2012 | 11.79 | 12.14 | 11.79 | 12.08 | 133,323 | +0.29(+2.46%) |
Mar 16, 2012 | 11.80 | 11.83 | 11.75 | 11.79 | 280,564 | -0.05(-0.42%) |
Mar 15, 2012 | 11.68 | 11.89 | 11.67 | 11.84 | 255,401 | +0.15(+1.28%) |
Mar 14, 2012 | 11.70 | 11.80 | 11.63 | 11.69 | 338,370 | -0.04(-0.34%) |
Mar 13, 2012 | 11.57 | 11.74 | 11.51 | 11.73 | 251,859 | +0.28(+2.45%) |
Mar 12, 2012 | 11.49 | 11.56 | 11.38 | 11.45 | 99,628 | -0.02(-0.17%) |
Mar 09, 2012 | 11.27 | 11.56 | 11.22 | 11.47 | 194,456 | +0.19(+1.68%) |
Mar 08, 2012 | 11.45 | 11.49 | 11.17 | 11.28 | 139,064 | -0.13(-1.14%) |
Mar 07, 2012 | 11.45 | 11.50 | 11.26 | 11.41 | 90,563 | -0.01(-0.09%) |
Mar 06, 2012 | 11.37 | 11.55 | 11.33 | 11.42 | 336,183 | -0.07(-0.61%) |
Mar 05, 2012 | 11.06 | 11.51 | 10.98 | 11.49 | 143,068 | +0.39(+3.51%) |
Mar 02, 2012 | 11.12 | 11.24 | 11.00 | 11.10 | 447,885 | -0.02(-0.18%) |
Mar 01, 2012 | 11.07 | 11.25 | 11.06 | 11.12 | 307,472 | +0.05(+0.45%) |
Feb 29, 2012 | 11.17 | 11.27 | 11.05 | 11.07 | 583,958 | -0.05(-0.45%) |
Feb 28, 2012 | 11.23 | 11.26 | 11.09 | 11.12 | 569,105 | -0.08(-0.71%) |
Feb 27, 2012 | 11.18 | 11.29 | 11.01 | 11.20 | 441,331 | -0.03(-0.27%) |
Feb 24, 2012 | 11.21 | 11.41 | 11.20 | 11.23 | 92,982 | +0.00(+0.00%) |
Feb 23, 2012 | 11.17 | 11.29 | 11.00 | 11.23 | 397,758 | +0.05(+0.45%) |
Feb 22, 2012 | 11.27 | 11.30 | 11.14 | 11.18 | 179,778 | -0.16(-1.41%) |
Feb 21, 2012 | 11.45 | 11.57 | 11.23 | 11.34 | 236,519 | -0.11(-0.96%) |
Feb 17, 2012 | 11.56 | 11.61 | 11.43 | 11.45 | 174,242 | -0.04(-0.35%) |
Feb 16, 2012 | 11.29 | 11.59 | 11.29 | 11.49 | 153,852 | +0.17(+1.50%) |
Feb 15, 2012 | 11.44 | 11.52 | 11.25 | 11.32 | 150,069 | -0.11(-0.96%) |
Feb 14, 2012 | 11.63 | 11.63 | 11.31 | 11.43 | 244,962 | -0.19(-1.64%) |
Feb 13, 2012 | 11.64 | 11.67 | 11.50 | 11.62 | 247,281 | +0.11(+0.96%) |
Feb 10, 2012 | 11.50 | 11.66 | 11.45 | 11.51 | 120,891 | -0.14(-1.20%) |
Feb 09, 2012 | 11.78 | 11.81 | 11.60 | 11.65 | 80,465 | -0.10(-0.85%) |
Feb 08, 2012 | 11.74 | 11.89 | 11.69 | 11.75 | 198,284 | +0.00(+0.00%) |
Feb 07, 2012 | 11.72 | 11.86 | 11.71 | 11.75 | 154,481 | +0.00(+0.00%) |
Feb 06, 2012 | 11.83 | 11.94 | 11.70 | 11.75 | 109,925 | -0.15(-1.26%) |
Feb 03, 2012 | 11.85 | 12.00 | 11.84 | 11.90 | 322,855 | +0.18(+1.54%) |
Feb 02, 2012 | 11.70 | 11.80 | 11.64 | 11.72 | 157,142 | +0.02(+0.17%) |