Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.79 | 14.00 | 13.68 | 13.98 | 61,824 | +0.24(+1.75%) |
Oct 26, 2012 | 13.69 | 13.74 | 13.74 | 13.74 | 191,700 | +0.11(+0.81%) |
Oct 25, 2012 | 13.69 | 13.78 | 13.47 | 13.63 | 41,128 | +0.05(+0.37%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.46 | 13.58 | 280,437 | -0.06(-0.44%) |
Oct 23, 2012 | 13.50 | 13.73 | 13.47 | 13.64 | 41,908 | +0.03(+0.22%) |
Oct 19, 2012 | 13.57 | 13.80 | 13.53 | 13.61 | 236,781 | -0.05(-0.37%) |
Oct 18, 2012 | 13.50 | 13.75 | 13.44 | 13.66 | 135,964 | +0.11(+0.81%) |
Oct 17, 2012 | 13.50 | 13.69 | 13.49 | 13.55 | 55,346 | +0.02(+0.15%) |
Oct 16, 2012 | 13.51 | 13.75 | 13.46 | 13.53 | 182,430 | +0.03(+0.22%) |
Oct 15, 2012 | 13.63 | 13.83 | 13.36 | 13.50 | 142,336 | -0.04(-0.30%) |
Oct 12, 2012 | 12.35 | 13.58 | 12.35 | 13.54 | 353,401 | +1.16(+9.37%) |
Oct 11, 2012 | 12.42 | 12.66 | 12.29 | 12.38 | 38,552 | +0.09(+0.73%) |
Oct 10, 2012 | 12.25 | 12.45 | 12.24 | 12.29 | 78,590 | -0.01(-0.08%) |
Oct 09, 2012 | 12.40 | 12.50 | 12.30 | 12.30 | 138,237 | -0.15(-1.20%) |
Oct 08, 2012 | 12.40 | 12.67 | 12.40 | 12.45 | 173,279 | -0.02(-0.16%) |
Oct 05, 2012 | 12.35 | 12.63 | 12.32 | 12.47 | 148,357 | +0.05(+0.40%) |
Oct 04, 2012 | 12.25 | 12.50 | 12.18 | 12.42 | 132,022 | +0.10(+0.81%) |
Oct 03, 2012 | 11.88 | 12.48 | 11.80 | 12.32 | 213,206 | +0.32(+2.67%) |
Oct 02, 2012 | 11.65 | 12.10 | 11.65 | 12.00 | 157,306 | +0.23(+1.95%) |
Oct 01, 2012 | 11.65 | 11.95 | 11.60 | 11.77 | 124,387 | +0.07(+0.60%) |
Sep 28, 2012 | 11.65 | 11.83 | 11.65 | 11.70 | 94,798 | +0.00(+0.00%) |
Sep 27, 2012 | 11.75 | 11.97 | 11.66 | 11.70 | 149,013 | -0.16(-1.35%) |
Sep 26, 2012 | 11.65 | 11.89 | 11.62 | 11.86 | 113,367 | +0.16(+1.37%) |
Sep 25, 2012 | 11.65 | 12.13 | 11.65 | 11.70 | 149,976 | -0.05(-0.43%) |
Sep 24, 2012 | 11.92 | 11.92 | 11.70 | 11.75 | 93,872 | -0.25(-2.08%) |
Sep 21, 2012 | 12.25 | 12.25 | 11.87 | 12.00 | 97,380 | -0.04(-0.33%) |
Sep 20, 2012 | 11.88 | 12.15 | 11.75 | 12.04 | 54,147 | +0.13(+1.09%) |
Sep 19, 2012 | 11.75 | 11.94 | 11.69 | 11.91 | 42,324 | +0.16(+1.36%) |
Sep 18, 2012 | 11.32 | 11.78 | 11.30 | 11.75 | 32,303 | +0.39(+3.43%) |
Sep 17, 2012 | 11.38 | 11.39 | 11.17 | 11.36 | 29,250 | -0.04(-0.35%) |
Sep 14, 2012 | 11.55 | 11.84 | 11.36 | 11.40 | 54,587 | -0.08(-0.70%) |
Sep 13, 2012 | 11.31 | 11.99 | 11.25 | 11.48 | 66,368 | +0.17(+1.50%) |
Sep 12, 2012 | 11.64 | 11.68 | 11.24 | 11.31 | 36,669 | -0.25(-2.16%) |
Sep 11, 2012 | 11.52 | 11.63 | 11.51 | 11.56 | 38,721 | +0.05(+0.43%) |
Sep 10, 2012 | 11.64 | 11.64 | 11.35 | 11.51 | 49,364 | -0.18(-1.54%) |
Sep 07, 2012 | 11.76 | 11.80 | 11.65 | 11.69 | 39,217 | +0.00(+0.00%) |
Sep 06, 2012 | 11.67 | 11.75 | 11.50 | 11.69 | 96,992 | +0.12(+1.04%) |
Sep 05, 2012 | 11.57 | 11.69 | 11.48 | 11.57 | 59,916 | -0.05(-0.43%) |
Sep 04, 2012 | 11.59 | 11.77 | 11.53 | 11.62 | 46,276 | +0.08(+0.69%) |
Aug 31, 2012 | 11.43 | 11.59 | 11.22 | 11.54 | 62,593 | +0.24(+2.12%) |
Aug 30, 2012 | 11.31 | 11.35 | 11.23 | 11.30 | 54,097 | -0.03(-0.26%) |
Aug 29, 2012 | 11.59 | 11.59 | 11.26 | 11.33 | 64,470 | +0.10(+0.89%) |
Aug 27, 2012 | 11.60 | 11.60 | 11.16 | 11.23 | 48,862 | -0.28(-2.43%) |
Aug 24, 2012 | 11.70 | 11.70 | 11.48 | 11.51 | 38,411 | -0.19(-1.62%) |
Aug 23, 2012 | 12.03 | 12.09 | 11.61 | 11.70 | 24,332 | -0.33(-2.74%) |
Aug 22, 2012 | 12.06 | 12.19 | 11.91 | 12.03 | 16,891 | -0.01(-0.08%) |
Aug 21, 2012 | 12.23 | 12.30 | 12.00 | 12.04 | 45,051 | -0.10(-0.82%) |
Aug 20, 2012 | 12.18 | 12.18 | 11.95 | 12.14 | 12,896 | -0.11(-0.90%) |
Aug 17, 2012 | 12.15 | 12.26 | 12.05 | 12.25 | 49,652 | +0.10(+0.82%) |
Aug 16, 2012 | 12.00 | 12.18 | 11.97 | 12.15 | 46,965 | +0.13(+1.08%) |
Aug 15, 2012 | 11.90 | 12.02 | 11.77 | 12.02 | 36,700 | +0.12(+1.01%) |
Aug 14, 2012 | 11.84 | 12.02 | 11.74 | 11.90 | 32,752 | +0.17(+1.45%) |
Aug 13, 2012 | 12.05 | 12.05 | 11.58 | 11.73 | 23,015 | -0.32(-2.66%) |
Aug 10, 2012 | 12.01 | 12.06 | 11.85 | 12.05 | 40,945 | +0.01(+0.08%) |
Aug 09, 2012 | 11.82 | 12.04 | 11.67 | 12.04 | 42,995 | +0.45(+3.88%) |
Aug 08, 2012 | 11.71 | 11.98 | 11.55 | 11.59 | 14,102 | -0.20(-1.70%) |
Aug 07, 2012 | 12.27 | 12.30 | 11.70 | 11.79 | 46,112 | -0.41(-3.36%) |
Aug 06, 2012 | 12.26 | 12.69 | 12.09 | 12.20 | 47,991 | -0.03(-0.25%) |
Aug 03, 2012 | 11.61 | 12.35 | 11.47 | 12.23 | 46,452 | +0.78(+6.81%) |
Aug 02, 2012 | 11.28 | 11.73 | 11.24 | 11.45 | 45,243 | +0.10(+0.88%) |
Aug 01, 2012 | 12.25 | 11.35 | 11.35 | 11.35 | 48,624 | -0.86(-7.04%) |
Jul 31, 2012 | 12.14 | 12.24 | 12.06 | 12.21 | 27,252 | +0.01(+0.08%) |
Jul 30, 2012 | 12.25 | 12.30 | 12.14 | 12.20 | 16,570 | -0.03(-0.25%) |
Jul 27, 2012 | 11.59 | 12.25 | 11.59 | 12.23 | 37,616 | +0.67(+5.80%) |
Jul 26, 2012 | 11.59 | 11.65 | 11.50 | 11.56 | 11,028 | +0.19(+1.67%) |
Jul 25, 2012 | 11.49 | 11.53 | 11.23 | 11.37 | 33,861 | -0.03(-0.26%) |
Jul 24, 2012 | 12.06 | 12.06 | 11.33 | 11.40 | 34,025 | -0.58(-4.84%) |
Jul 23, 2012 | 11.92 | 12.25 | 11.80 | 11.98 | 73,911 | -0.19(-1.56%) |
Jul 20, 2012 | 12.23 | 12.30 | 12.17 | 12.17 | 28,678 | -0.18(-1.46%) |
Jul 19, 2012 | 12.36 | 12.39 | 12.23 | 12.35 | 48,200 | +0.03(+0.24%) |
Jul 18, 2012 | 12.27 | 12.32 | 12.20 | 12.32 | 46,823 | +0.06(+0.49%) |
Jul 17, 2012 | 12.55 | 12.55 | 12.12 | 12.26 | 43,816 | -0.27(-2.15%) |
Jul 16, 2012 | 12.66 | 12.74 | 12.30 | 12.53 | 20,839 | -0.22(-1.73%) |
Jul 13, 2012 | 12.32 | 12.85 | 12.32 | 12.75 | 64,999 | +0.46(+3.74%) |
Jul 12, 2012 | 11.91 | 12.35 | 11.77 | 12.29 | 39,094 | +0.33(+2.76%) |
Jul 11, 2012 | 12.00 | 12.20 | 11.72 | 11.96 | 75,333 | +0.01(+0.08%) |
Jul 10, 2012 | 12.26 | 12.37 | 11.92 | 11.95 | 21,680 | -0.19(-1.57%) |
Jul 09, 2012 | 12.10 | 12.22 | 12.02 | 12.14 | 12,413 | +0.07(+0.58%) |
Jul 06, 2012 | 12.25 | 12.31 | 11.97 | 12.07 | 50,894 | -0.34(-2.74%) |
Jul 05, 2012 | 12.23 | 12.48 | 12.23 | 12.41 | 16,520 | +0.13(+1.06%) |
Jul 03, 2012 | 12.16 | 12.30 | 12.09 | 12.28 | 30,737 | +0.09(+0.74%) |
Jul 02, 2012 | 12.08 | 12.30 | 11.90 | 12.19 | 47,180 | +0.19(+1.58%) |
Jun 29, 2012 | 11.82 | 12.02 | 11.73 | 12.00 | 64,624 | +0.43(+3.72%) |
Jun 28, 2012 | 11.77 | 11.81 | 11.36 | 11.57 | 37,574 | -0.32(-2.69%) |
Jun 27, 2012 | 11.81 | 12.08 | 11.72 | 11.89 | 41,908 | +0.05(+0.42%) |
Jun 26, 2012 | 11.77 | 12.01 | 11.64 | 11.84 | 33,448 | +0.07(+0.59%) |
Jun 25, 2012 | 11.46 | 11.88 | 11.41 | 11.77 | 22,191 | +0.07(+0.60%) |
Jun 22, 2012 | 11.31 | 11.72 | 11.20 | 11.70 | 259,300 | +0.46(+4.09%) |
Jun 21, 2012 | 11.60 | 11.62 | 11.12 | 11.24 | 40,783 | -0.40(-3.44%) |
Jun 20, 2012 | 12.08 | 12.08 | 11.50 | 11.64 | 36,740 | -0.41(-3.40%) |
Jun 19, 2012 | 11.57 | 12.06 | 11.50 | 12.05 | 44,201 | +0.58(+5.06%) |
Jun 18, 2012 | 11.75 | 11.84 | 11.22 | 11.47 | 48,935 | -0.32(-2.71%) |
Jun 15, 2012 | 11.69 | 11.88 | 11.60 | 11.79 | 87,342 | +0.11(+0.94%) |
Jun 14, 2012 | 11.21 | 11.74 | 11.21 | 11.68 | 38,839 | +0.44(+3.91%) |
Jun 13, 2012 | 11.72 | 11.90 | 11.15 | 11.24 | 38,455 | -0.53(-4.50%) |
Jun 12, 2012 | 11.42 | 11.81 | 11.42 | 11.77 | 26,280 | +0.43(+3.79%) |
Jun 11, 2012 | 11.61 | 11.66 | 11.30 | 11.34 | 54,339 | -0.11(-0.96%) |
Jun 08, 2012 | 11.43 | 11.59 | 11.30 | 11.45 | 27,125 | +0.01(+0.09%) |
Jun 07, 2012 | 11.95 | 11.95 | 11.40 | 11.44 | 40,356 | -0.36(-3.05%) |
Jun 06, 2012 | 11.77 | 11.95 | 11.73 | 11.80 | 54,048 | +0.11(+0.94%) |
Jun 05, 2012 | 11.44 | 11.74 | 11.44 | 11.69 | 28,749 | +0.15(+1.30%) |
Jun 04, 2012 | 11.37 | 11.63 | 11.03 | 11.54 | 35,140 | +0.25(+2.21%) |
Jun 01, 2012 | 11.58 | 11.71 | 11.24 | 11.29 | 46,220 | -0.57(-4.81%) |
May 31, 2012 | 11.60 | 12.00 | 11.60 | 11.86 | 174,800 | +0.29(+2.51%) |
May 30, 2012 | 11.95 | 12.06 | 11.52 | 11.57 | 38,938 | -0.52(-4.30%) |
May 29, 2012 | 11.80 | 12.13 | 11.71 | 12.09 | 101,668 | +0.38(+3.25%) |
May 25, 2012 | 11.45 | 11.75 | 11.42 | 11.71 | 68,482 | +0.21(+1.83%) |
May 24, 2012 | 11.37 | 11.52 | 11.08 | 11.50 | 38,309 | +0.16(+1.41%) |
May 23, 2012 | 11.15 | 11.36 | 11.08 | 11.34 | 23,324 | +0.03(+0.27%) |
May 22, 2012 | 11.25 | 11.36 | 10.98 | 11.31 | 45,355 | +0.06(+0.53%) |
May 21, 2012 | 11.33 | 11.34 | 10.95 | 11.25 | 62,580 | +0.01(+0.09%) |
May 18, 2012 | 11.36 | 11.36 | 11.08 | 11.24 | 35,137 | -0.16(-1.40%) |
May 17, 2012 | 11.39 | 11.62 | 11.34 | 11.40 | 38,290 | -0.01(-0.09%) |
May 16, 2012 | 11.17 | 11.50 | 11.17 | 11.41 | 26,389 | +0.25(+2.24%) |
May 15, 2012 | 10.94 | 11.53 | 10.92 | 11.16 | 31,545 | +0.22(+2.01%) |
May 14, 2012 | 10.92 | 11.04 | 10.79 | 10.94 | 34,122 | -0.14(-1.26%) |
May 11, 2012 | 11.41 | 11.45 | 10.96 | 11.08 | 37,996 | -0.45(-3.90%) |
May 10, 2012 | 11.88 | 11.88 | 11.18 | 11.53 | 59,101 | -0.28(-2.37%) |
May 09, 2012 | 12.05 | 12.07 | 11.66 | 11.81 | 95,490 | -0.41(-3.36%) |
May 08, 2012 | 12.39 | 12.58 | 12.09 | 12.22 | 85,678 | -0.28(-2.24%) |
May 07, 2012 | 12.33 | 12.56 | 12.11 | 12.50 | 39,422 | +0.09(+0.73%) |
May 04, 2012 | 12.27 | 12.52 | 12.11 | 12.41 | 51,868 | +0.03(+0.24%) |
May 03, 2012 | 12.47 | 12.47 | 12.21 | 12.38 | 41,812 | -0.14(-1.12%) |
May 02, 2012 | 12.41 | 12.55 | 12.28 | 12.52 | 25,586 | +0.00(+0.00%) |
May 01, 2012 | 12.46 | 12.78 | 12.45 | 12.52 | 47,273 | +0.01(+0.08%) |
Apr 30, 2012 | 12.54 | 12.60 | 12.46 | 12.51 | 28,963 | -0.09(-0.71%) |
Apr 27, 2012 | 12.58 | 12.63 | 12.46 | 12.60 | 22,630 | +0.00(+0.00%) |
Apr 26, 2012 | 12.66 | 12.70 | 12.57 | 12.60 | 19,035 | -0.02(-0.16%) |
Apr 25, 2012 | 12.78 | 12.78 | 12.58 | 12.62 | 28,759 | +0.02(+0.16%) |
Apr 24, 2012 | 12.50 | 12.65 | 12.49 | 12.60 | 53,050 | +0.11(+0.88%) |
Apr 23, 2012 | 12.58 | 12.68 | 12.42 | 12.49 | 62,405 | -0.26(-2.04%) |
Apr 20, 2012 | 12.63 | 12.85 | 12.58 | 12.75 | 102,741 | +0.31(+2.49%) |
Apr 19, 2012 | 12.28 | 12.60 | 12.09 | 12.44 | 48,149 | +0.21(+1.72%) |
Apr 18, 2012 | 12.53 | 12.61 | 12.18 | 12.23 | 36,182 | -0.40(-3.17%) |
Apr 17, 2012 | 12.46 | 12.77 | 12.44 | 12.63 | 29,851 | +0.32(+2.60%) |
Apr 16, 2012 | 12.14 | 12.35 | 12.00 | 12.31 | 18,816 | +0.29(+2.41%) |
Apr 13, 2012 | 12.41 | 12.41 | 12.00 | 12.02 | 55,773 | -0.49(-3.92%) |
Apr 12, 2012 | 12.26 | 12.60 | 12.19 | 12.51 | 26,490 | +0.21(+1.71%) |
Apr 11, 2012 | 12.11 | 12.39 | 12.00 | 12.30 | 80,911 | +0.31(+2.59%) |
Apr 10, 2012 | 12.25 | 12.39 | 11.97 | 11.99 | 109,299 | -0.31(-2.52%) |
Apr 09, 2012 | 12.33 | 12.43 | 12.05 | 12.30 | 66,336 | -0.30(-2.38%) |
Apr 05, 2012 | 12.38 | 12.72 | 12.38 | 12.60 | 21,583 | +0.17(+1.37%) |
Apr 04, 2012 | 12.34 | 12.62 | 12.30 | 12.43 | 56,389 | -0.08(-0.64%) |
Apr 03, 2012 | 12.92 | 12.92 | 12.37 | 12.51 | 49,662 | -0.47(-3.62%) |
Apr 02, 2012 | 12.49 | 13.00 | 12.42 | 12.98 | 74,065 | +0.46(+3.67%) |
Mar 30, 2012 | 12.84 | 12.84 | 12.49 | 12.52 | 42,692 | -0.20(-1.57%) |
Mar 29, 2012 | 12.57 | 12.90 | 12.45 | 12.72 | 66,138 | +0.04(+0.32%) |
Mar 28, 2012 | 12.62 | 12.75 | 12.38 | 12.68 | 102,364 | +0.05(+0.40%) |
Mar 27, 2012 | 12.71 | 12.85 | 12.41 | 12.63 | 65,660 | -0.11(-0.86%) |
Mar 26, 2012 | 12.80 | 12.84 | 12.66 | 12.74 | 44,078 | +0.07(+0.55%) |
Mar 23, 2012 | 12.58 | 12.70 | 12.51 | 12.67 | 44,811 | +0.05(+0.40%) |
Mar 22, 2012 | 12.59 | 12.66 | 12.32 | 12.62 | 62,587 | -0.16(-1.25%) |
Mar 21, 2012 | 12.61 | 12.85 | 12.50 | 12.78 | 87,473 | +0.23(+1.83%) |
Mar 20, 2012 | 12.55 | 12.70 | 12.55 | 12.55 | 107,097 | +0.00(+0.00%) |
Mar 19, 2012 | 12.17 | 12.66 | 12.07 | 12.55 | 105,472 | +0.31(+2.53%) |
Mar 16, 2012 | 12.10 | 12.25 | 11.60 | 12.24 | 393,234 | +0.15(+1.24%) |
Mar 15, 2012 | 12.04 | 12.09 | 11.92 | 12.09 | 26,423 | +0.08(+0.67%) |
Mar 14, 2012 | 12.02 | 12.08 | 11.98 | 12.01 | 25,731 | -0.01(-0.08%) |
Mar 13, 2012 | 12.10 | 12.10 | 11.95 | 12.02 | 54,041 | +0.02(+0.17%) |
Mar 12, 2012 | 11.96 | 12.06 | 11.95 | 12.00 | 61,607 | +0.06(+0.50%) |
Mar 09, 2012 | 12.25 | 12.26 | 11.81 | 11.94 | 59,732 | -0.35(-2.85%) |
Mar 08, 2012 | 11.99 | 12.50 | 11.94 | 12.29 | 53,454 | +0.42(+3.54%) |
Mar 07, 2012 | 11.69 | 11.88 | 11.65 | 11.87 | 37,521 | +0.17(+1.45%) |
Mar 06, 2012 | 11.63 | 11.80 | 11.60 | 11.70 | 39,055 | -0.07(-0.59%) |
Mar 05, 2012 | 11.38 | 11.89 | 11.14 | 11.77 | 73,616 | +0.42(+3.70%) |
Mar 02, 2012 | 12.20 | 12.28 | 11.12 | 11.35 | 82,027 | -0.83(-6.81%) |
Mar 01, 2012 | 12.51 | 12.72 | 12.17 | 12.18 | 92,134 | -0.27(-2.17%) |
Feb 29, 2012 | 12.72 | 12.95 | 12.44 | 12.45 | 76,487 | -0.26(-2.05%) |
Feb 28, 2012 | 12.53 | 12.71 | 12.46 | 12.71 | 79,377 | +0.20(+1.60%) |
Feb 27, 2012 | 12.49 | 12.53 | 11.91 | 12.51 | 40,136 | -0.07(-0.56%) |
Feb 24, 2012 | 13.00 | 13.00 | 12.51 | 12.58 | 65,567 | -0.42(-3.23%) |
Feb 23, 2012 | 12.04 | 13.00 | 11.94 | 13.00 | 77,129 | +1.04(+8.70%) |
Feb 22, 2012 | 12.33 | 12.43 | 11.92 | 11.96 | 48,421 | -0.47(-3.78%) |
Feb 21, 2012 | 12.49 | 12.60 | 12.34 | 12.43 | 35,855 | -0.06(-0.48%) |
Feb 17, 2012 | 12.63 | 12.65 | 12.46 | 12.49 | 43,452 | -0.09(-0.72%) |
Feb 16, 2012 | 12.13 | 12.66 | 12.00 | 12.58 | 84,948 | +0.48(+3.97%) |
Feb 15, 2012 | 11.91 | 12.18 | 11.63 | 12.10 | 64,992 | +0.22(+1.85%) |
Feb 14, 2012 | 11.73 | 11.90 | 11.34 | 11.88 | 53,552 | +0.13(+1.11%) |
Feb 13, 2012 | 11.48 | 11.79 | 11.48 | 11.75 | 26,272 | +0.41(+3.62%) |
Feb 10, 2012 | 11.88 | 11.88 | 11.22 | 11.34 | 34,959 | -0.64(-5.34%) |
Feb 09, 2012 | 12.20 | 12.20 | 11.97 | 11.98 | 23,920 | -0.18(-1.48%) |
Feb 08, 2012 | 12.52 | 12.52 | 11.89 | 12.16 | 56,244 | -0.35(-2.80%) |
Feb 07, 2012 | 12.51 | 12.57 | 12.35 | 12.51 | 25,233 | -0.05(-0.40%) |
Feb 06, 2012 | 12.92 | 13.00 | 12.52 | 12.56 | 30,061 | -0.45(-3.46%) |
Feb 03, 2012 | 12.68 | 13.05 | 12.53 | 13.01 | 92,863 | +0.50(+4.00%) |
Feb 02, 2012 | 12.25 | 12.60 | 12.22 | 12.51 | 55,349 | +0.29(+2.37%) |
Feb 01, 2012 | 11.59 | 12.25 | 11.44 | 12.22 | 116,010 | +0.71(+6.17%) |
Jan 31, 2012 | 11.86 | 11.86 | 11.26 | 11.51 | 66,977 | -0.23(-1.96%) |
Jan 30, 2012 | 11.90 | 11.94 | 11.68 | 11.74 | 25,653 | -0.26(-2.17%) |
Jan 27, 2012 | 11.84 | 12.00 | 11.75 | 12.00 | 23,612 | +0.11(+0.93%) |
Jan 26, 2012 | 12.04 | 12.04 | 11.84 | 11.89 | 27,804 | -0.13(-1.08%) |
Jan 25, 2012 | 11.97 | 12.13 | 11.97 | 12.02 | 25,459 | +0.03(+0.25%) |
Jan 24, 2012 | 11.89 | 12.04 | 11.82 | 11.99 | 40,286 | +0.04(+0.33%) |
Jan 23, 2012 | 12.40 | 12.40 | 11.75 | 11.95 | 140,684 | -0.44(-3.55%) |
Jan 20, 2012 | 12.20 | 12.48 | 12.20 | 12.39 | 40,761 | +0.18(+1.47%) |
Jan 19, 2012 | 12.38 | 12.44 | 12.18 | 12.21 | 25,895 | -0.13(-1.05%) |
Jan 18, 2012 | 12.40 | 12.61 | 12.16 | 12.34 | 201,254 | -0.03(-0.24%) |
Jan 17, 2012 | 12.07 | 12.48 | 11.96 | 12.37 | 162,280 | +0.37(+3.08%) |
Jan 13, 2012 | 11.80 | 12.03 | 11.79 | 12.00 | 92,235 | +0.05(+0.42%) |
Jan 12, 2012 | 12.15 | 12.15 | 11.92 | 11.95 | 50,807 | -0.21(-1.73%) |
Jan 11, 2012 | 11.89 | 12.25 | 11.87 | 12.16 | 54,151 | +0.18(+1.50%) |
Jan 10, 2012 | 11.75 | 12.30 | 11.61 | 11.98 | 126,540 | +0.37(+3.19%) |
Jan 09, 2012 | 11.58 | 11.73 | 11.49 | 11.61 | 67,485 | +0.04(+0.35%) |
Jan 06, 2012 | 11.56 | 11.83 | 11.55 | 11.57 | 53,141 | -0.03(-0.26%) |
Jan 05, 2012 | 11.78 | 11.85 | 11.56 | 11.60 | 46,105 | -0.28(-2.36%) |
Jan 04, 2012 | 11.56 | 12.00 | 11.56 | 11.88 | 28,425 | -0.08(-0.67%) |
Dec 30, 2011 | 12.00 | 12.24 | 11.88 | 11.96 | 67,510 | -0.28(-2.29%) |
Dec 29, 2011 | 12.05 | 12.33 | 11.99 | 12.24 | 49,222 | +0.24(+2.00%) |
Dec 28, 2011 | 11.95 | 12.04 | 11.92 | 12.00 | 50,322 | -0.02(-0.17%) |
Dec 27, 2011 | 12.00 | 12.04 | 11.85 | 12.02 | 37,140 | +0.01(+0.08%) |
Dec 23, 2011 | 11.58 | 12.05 | 11.58 | 12.01 | 86,914 | +0.46(+3.98%) |
Dec 21, 2011 | 11.08 | 11.64 | 10.94 | 11.55 | 78,965 | +0.37(+3.31%) |
Dec 20, 2011 | 10.67 | 11.22 | 10.56 | 11.18 | 56,888 | +0.78(+7.50%) |
Dec 19, 2011 | 10.96 | 11.00 | 10.22 | 10.40 | 47,549 | -0.45(-4.15%) |
Dec 16, 2011 | 10.35 | 10.92 | 10.35 | 10.85 | 391,342 | +0.47(+4.53%) |
Dec 15, 2011 | 10.55 | 10.67 | 10.30 | 10.38 | 52,821 | -0.02(-0.19%) |
Dec 14, 2011 | 10.16 | 10.74 | 10.09 | 10.40 | 221,602 | +0.12(+1.17%) |
Dec 13, 2011 | 10.42 | 10.50 | 10.11 | 10.28 | 64,336 | -0.04(-0.39%) |
Dec 12, 2011 | 10.32 | 10.36 | 10.15 | 10.32 | 35,362 | -0.13(-1.24%) |
Dec 09, 2011 | 9.910 | 10.66 | 9.754 | 10.45 | 246,328 | +0.53(+5.34%) |
Dec 08, 2011 | 10.27 | 10.27 | 9.830 | 9.920 | 36,128 | -0.43(-4.15%) |
Dec 07, 2011 | 10.35 | 10.50 | 10.11 | 10.35 | 34,184 | -0.05(-0.48%) |
Dec 06, 2011 | 10.58 | 10.63 | 10.36 | 10.40 | 52,807 | -0.15(-1.42%) |
Dec 05, 2011 | 10.52 | 10.69 | 10.38 | 10.55 | 48,777 | +0.14(+1.34%) |
Dec 02, 2011 | 10.53 | 10.80 | 10.29 | 10.41 | 171,842 | +0.05(+0.48%) |
Dec 01, 2011 | 10.41 | 10.60 | 10.29 | 10.36 | 43,860 | -0.08(-0.77%) |
Nov 30, 2011 | 10.24 | 10.50 | 9.970 | 10.44 | 179,894 | +0.49(+4.92%) |
Nov 29, 2011 | 10.74 | 10.82 | 9.760 | 9.950 | 147,413 | -0.82(-7.61%) |
Nov 28, 2011 | 10.64 | 10.90 | 10.55 | 10.77 | 64,989 | +0.40(+3.86%) |
Nov 25, 2011 | 10.40 | 10.68 | 10.32 | 10.37 | 27,298 | -0.06(-0.58%) |
Nov 23, 2011 | 10.87 | 10.88 | 10.08 | 10.43 | 132,218 | -0.49(-4.49%) |
Nov 22, 2011 | 11.00 | 11.29 | 10.85 | 10.92 | 223,753 | -0.12(-1.09%) |
Nov 21, 2011 | 11.20 | 11.33 | 10.98 | 11.04 | 29,938 | -0.37(-3.24%) |
Nov 18, 2011 | 11.46 | 11.59 | 11.13 | 11.41 | 31,611 | -0.11(-0.95%) |
Nov 17, 2011 | 11.60 | 11.68 | 11.36 | 11.52 | 150,729 | -0.01(-0.09%) |
Nov 16, 2011 | 11.81 | 11.81 | 11.25 | 11.53 | 86,442 | -0.52(-4.32%) |
Nov 15, 2011 | 11.50 | 12.19 | 11.50 | 12.05 | 39,693 | +0.49(+4.24%) |
Nov 14, 2011 | 11.77 | 11.83 | 11.46 | 11.56 | 47,095 | -0.22(-1.87%) |
Nov 11, 2011 | 11.42 | 11.87 | 11.35 | 11.78 | 51,511 | +0.53(+4.71%) |
Nov 10, 2011 | 11.25 | 11.40 | 10.88 | 11.25 | 33,603 | +0.17(+1.53%) |
Nov 09, 2011 | 11.12 | 11.47 | 11.07 | 11.08 | 51,948 | -0.34(-2.98%) |
Nov 08, 2011 | 11.35 | 11.66 | 11.25 | 11.42 | 20,904 | +0.25(+2.24%) |
Nov 07, 2011 | 11.12 | 11.26 | 10.79 | 11.17 | 22,174 | +0.10(+0.90%) |
Nov 04, 2011 | 11.71 | 11.71 | 11.02 | 11.07 | 13,219 | -0.74(-6.27%) |
Nov 03, 2011 | 10.98 | 11.86 | 10.96 | 11.81 | 29,065 | +0.97(+8.95%) |
Nov 02, 2011 | 10.88 | 10.90 | 10.70 | 10.84 | 53,489 | +0.11(+1.03%) |