Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.01 | 17.04 | 16.84 | 17.04 | 839,610 | +0.08(+0.46%) |
Nov 29, 2012 | 16.72 | 17.09 | 16.64 | 16.96 | 548,632 | +0.37(+2.20%) |
Nov 28, 2012 | 16.72 | 16.75 | 16.39 | 16.59 | 1,003,487 | -0.22(-1.32%) |
Nov 27, 2012 | 16.73 | 16.94 | 16.69 | 16.82 | 891,055 | +0.05(+0.30%) |
Nov 26, 2012 | 16.83 | 17.03 | 16.66 | 16.77 | 634,616 | -0.09(-0.51%) |
Nov 23, 2012 | 16.81 | 16.85 | 16.78 | 16.85 | 600,894 | +0.13(+0.77%) |
Nov 21, 2012 | 16.59 | 16.72 | 16.48 | 16.72 | 600,495 | +0.19(+1.17%) |
Nov 20, 2012 | 16.52 | 16.67 | 16.35 | 16.53 | 787,972 | -0.08(-0.47%) |
Nov 19, 2012 | 16.57 | 16.79 | 16.44 | 16.61 | 946,800 | +0.22(+1.35%) |
Nov 16, 2012 | 15.96 | 16.44 | 15.84 | 16.39 | 1,519,812 | +0.37(+2.28%) |
Nov 15, 2012 | 16.40 | 16.52 | 15.79 | 16.02 | 1,720,947 | -0.39(-2.36%) |
Nov 14, 2012 | 16.69 | 16.73 | 16.35 | 16.41 | 1,470,663 | -0.21(-1.25%) |
Nov 13, 2012 | 16.58 | 16.79 | 16.54 | 16.62 | 1,128,081 | -0.05(-0.30%) |
Nov 12, 2012 | 16.64 | 16.78 | 16.49 | 16.67 | 634,852 | +0.07(+0.43%) |
Nov 09, 2012 | 16.39 | 16.89 | 16.37 | 16.59 | 813,879 | +0.09(+0.56%) |
Nov 08, 2012 | 16.53 | 16.66 | 16.42 | 16.50 | 865,521 | -0.04(-0.26%) |
Nov 07, 2012 | 16.44 | 16.62 | 16.19 | 16.54 | 1,345,430 | -0.04(-0.22%) |
Nov 06, 2012 | 16.68 | 16.70 | 16.47 | 16.58 | 1,115,333 | +0.07(+0.43%) |
Nov 05, 2012 | 16.36 | 16.66 | 16.30 | 16.51 | 1,349,325 | +0.17(+1.05%) |
Nov 02, 2012 | 16.67 | 16.75 | 16.24 | 16.34 | 1,106,621 | -0.23(-1.38%) |
Nov 01, 2012 | 16.36 | 16.58 | 16.18 | 16.57 | 1,464,912 | +0.28(+1.71%) |
Oct 31, 2012 | 16.01 | 16.44 | 15.78 | 16.29 | 2,001,008 | +0.36(+2.25%) |
Oct 26, 2012 | 16.24 | 15.93 | 15.93 | 15.93 | 2,061,836 | -0.64(-3.89%) |
Oct 25, 2012 | 17.50 | 17.88 | 16.52 | 16.57 | 2,291,348 | -0.83(-4.77%) |
Oct 24, 2012 | 17.11 | 17.47 | 17.07 | 17.40 | 1,450,564 | +0.37(+2.14%) |
Oct 23, 2012 | 17.21 | 17.22 | 16.64 | 17.04 | 1,403,698 | -0.01(-0.04%) |
Oct 19, 2012 | 17.58 | 17.63 | 16.77 | 17.04 | 2,292,923 | -0.63(-3.56%) |
Oct 18, 2012 | 17.69 | 17.88 | 17.57 | 17.67 | 1,104,043 | +0.00(+0.00%) |
Oct 17, 2012 | 17.30 | 17.84 | 17.08 | 17.67 | 1,447,709 | +0.42(+2.45%) |
Oct 16, 2012 | 16.82 | 17.28 | 16.75 | 17.25 | 925,580 | +0.49(+2.90%) |
Oct 15, 2012 | 16.54 | 16.84 | 16.46 | 16.77 | 904,886 | +0.28(+1.69%) |
Oct 12, 2012 | 16.64 | 16.84 | 16.45 | 16.49 | 1,405,189 | -0.13(-0.78%) |
Oct 11, 2012 | 16.76 | 16.84 | 16.46 | 16.62 | 1,401,967 | -0.04(-0.22%) |
Oct 10, 2012 | 16.37 | 16.66 | 16.30 | 16.65 | 1,256,317 | +0.33(+2.02%) |
Oct 09, 2012 | 16.18 | 16.46 | 16.08 | 16.32 | 755,713 | +0.20(+1.24%) |
Oct 08, 2012 | 16.11 | 16.33 | 16.08 | 16.12 | 719,147 | -0.04(-0.27%) |
Oct 05, 2012 | 16.21 | 16.41 | 16.14 | 16.16 | 623,490 | -0.03(-0.18%) |
Oct 04, 2012 | 15.86 | 16.19 | 15.81 | 16.19 | 896,423 | +0.42(+2.63%) |
Oct 03, 2012 | 16.01 | 16.09 | 15.73 | 15.78 | 1,514,991 | -0.18(-1.12%) |
Oct 02, 2012 | 15.58 | 15.96 | 15.51 | 15.96 | 1,009,284 | +0.47(+3.05%) |
Oct 01, 2012 | 15.63 | 15.68 | 15.28 | 15.48 | 1,097,254 | -0.03(-0.18%) |
Sep 28, 2012 | 15.57 | 15.58 | 15.43 | 15.51 | 1,042,409 | -0.06(-0.41%) |
Sep 27, 2012 | 15.82 | 15.82 | 15.47 | 15.58 | 1,398,396 | -0.18(-1.14%) |
Sep 26, 2012 | 15.93 | 16.07 | 15.71 | 15.76 | 1,320,166 | -0.17(-1.08%) |
Sep 25, 2012 | 16.02 | 16.10 | 15.89 | 15.93 | 1,206,096 | -0.04(-0.27%) |
Sep 24, 2012 | 15.72 | 16.02 | 15.57 | 15.97 | 928,964 | +0.22(+1.41%) |
Sep 21, 2012 | 15.80 | 16.04 | 15.66 | 15.75 | 1,806,375 | +0.14(+0.87%) |
Sep 20, 2012 | 15.32 | 15.65 | 15.28 | 15.61 | 1,083,294 | +0.19(+1.21%) |
Sep 19, 2012 | 15.27 | 15.53 | 15.18 | 15.43 | 1,303,973 | +0.21(+1.36%) |
Sep 18, 2012 | 15.18 | 15.29 | 15.11 | 15.22 | 889,134 | +0.00(+0.00%) |
Sep 17, 2012 | 14.97 | 15.32 | 14.95 | 15.22 | 748,544 | +0.16(+1.09%) |
Sep 14, 2012 | 14.95 | 15.07 | 14.86 | 15.05 | 1,125,561 | +0.18(+1.20%) |
Sep 13, 2012 | 14.63 | 15.03 | 14.56 | 14.88 | 971,294 | +0.30(+2.06%) |
Sep 12, 2012 | 14.32 | 14.57 | 14.32 | 14.57 | 595,560 | +0.31(+2.16%) |
Sep 11, 2012 | 14.26 | 14.51 | 14.24 | 14.27 | 997,609 | +0.02(+0.15%) |
Sep 10, 2012 | 14.01 | 14.45 | 13.96 | 14.25 | 1,251,497 | +0.27(+1.95%) |
Sep 07, 2012 | 14.26 | 14.26 | 13.97 | 13.97 | 799,741 | -0.19(-1.36%) |
Sep 06, 2012 | 14.00 | 14.28 | 13.97 | 14.17 | 832,548 | +0.20(+1.43%) |
Sep 05, 2012 | 14.09 | 14.12 | 13.82 | 13.97 | 1,048,606 | -0.06(-0.46%) |
Sep 04, 2012 | 13.82 | 14.08 | 13.74 | 14.03 | 656,537 | +0.24(+1.71%) |
Aug 31, 2012 | 13.84 | 13.89 | 13.67 | 13.79 | 410,925 | +0.06(+0.42%) |
Aug 30, 2012 | 13.77 | 13.84 | 13.70 | 13.74 | 415,194 | -0.16(-1.18%) |
Aug 29, 2012 | 13.74 | 14.00 | 13.73 | 13.90 | 342,882 | +0.24(+1.78%) |
Aug 27, 2012 | 13.73 | 13.79 | 13.61 | 13.66 | 498,717 | +0.00(+0.00%) |
Aug 24, 2012 | 13.66 | 13.79 | 13.62 | 13.66 | 526,635 | -0.03(-0.21%) |
Aug 23, 2012 | 13.77 | 13.80 | 13.64 | 13.69 | 695,559 | -0.08(-0.57%) |
Aug 22, 2012 | 13.84 | 13.92 | 13.72 | 13.77 | 491,032 | -0.08(-0.57%) |
Aug 21, 2012 | 13.89 | 14.02 | 13.82 | 13.84 | 553,235 | -0.01(-0.05%) |
Aug 20, 2012 | 13.82 | 14.10 | 13.74 | 13.85 | 1,161,026 | -0.01(-0.10%) |
Aug 17, 2012 | 13.93 | 13.93 | 13.79 | 13.87 | 741,522 | -0.09(-0.67%) |
Aug 16, 2012 | 13.75 | 13.97 | 13.71 | 13.96 | 566,095 | +0.16(+1.19%) |
Aug 15, 2012 | 13.47 | 13.82 | 13.47 | 13.79 | 883,974 | +0.34(+2.50%) |
Aug 14, 2012 | 13.50 | 13.82 | 13.42 | 13.46 | 651,358 | +0.02(+0.16%) |
Aug 13, 2012 | 13.32 | 13.44 | 13.32 | 13.44 | 816,219 | +0.10(+0.75%) |
Aug 10, 2012 | 13.36 | 13.45 | 13.30 | 13.34 | 444,236 | -0.07(-0.53%) |
Aug 09, 2012 | 13.23 | 13.45 | 13.21 | 13.41 | 880,789 | +0.18(+1.35%) |
Aug 08, 2012 | 13.25 | 13.41 | 13.19 | 13.23 | 453,555 | -0.05(-0.38%) |
Aug 07, 2012 | 13.05 | 13.37 | 13.01 | 13.28 | 958,910 | +0.27(+2.09%) |
Aug 06, 2012 | 13.11 | 13.33 | 13.00 | 13.01 | 706,047 | -0.06(-0.44%) |
Aug 03, 2012 | 13.14 | 13.16 | 12.99 | 13.06 | 956,172 | +0.17(+1.33%) |
Aug 02, 2012 | 12.84 | 13.10 | 12.79 | 12.89 | 1,001,693 | +0.06(+0.45%) |
Aug 01, 2012 | 13.18 | 13.35 | 12.81 | 12.84 | 1,354,527 | -0.28(-2.13%) |
Jul 31, 2012 | 13.00 | 13.21 | 12.98 | 13.11 | 1,197,337 | +0.08(+0.60%) |
Jul 30, 2012 | 12.62 | 13.12 | 12.56 | 13.04 | 874,966 | +0.46(+3.64%) |
Jul 27, 2012 | 12.30 | 12.80 | 12.21 | 12.58 | 1,036,814 | +0.38(+3.11%) |
Jul 26, 2012 | 12.17 | 12.38 | 11.98 | 12.20 | 839,330 | +0.27(+2.28%) |
Jul 25, 2012 | 11.84 | 11.93 | 11.76 | 11.93 | 362,507 | +0.14(+1.21%) |
Jul 24, 2012 | 12.08 | 12.08 | 11.75 | 11.78 | 520,228 | -0.30(-2.49%) |
Jul 23, 2012 | 11.89 | 12.19 | 11.74 | 12.08 | 593,496 | +0.05(+0.42%) |
Jul 20, 2012 | 12.01 | 12.07 | 11.91 | 12.03 | 420,926 | -0.06(-0.47%) |
Jul 19, 2012 | 12.41 | 12.42 | 12.04 | 12.09 | 388,375 | -0.32(-2.54%) |
Jul 18, 2012 | 12.20 | 12.43 | 12.19 | 12.41 | 599,715 | +0.22(+1.82%) |
Jul 17, 2012 | 12.22 | 12.23 | 12.06 | 12.18 | 293,646 | +0.00(+0.00%) |
Jul 16, 2012 | 12.31 | 12.33 | 12.16 | 12.18 | 241,870 | -0.13(-1.05%) |
Jul 13, 2012 | 12.18 | 12.38 | 12.17 | 12.31 | 593,311 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 12.01 | 12.16 | 370,615 | -0.04(-0.29%) |
Jul 11, 2012 | 12.24 | 12.31 | 12.12 | 12.19 | 400,205 | -0.05(-0.41%) |
Jul 10, 2012 | 12.38 | 12.46 | 12.12 | 12.24 | 497,718 | -0.14(-1.16%) |
Jul 09, 2012 | 12.27 | 12.38 | 12.20 | 12.38 | 392,661 | +0.11(+0.93%) |
Jul 06, 2012 | 12.18 | 12.31 | 12.16 | 12.27 | 355,365 | -0.06(-0.46%) |
Jul 05, 2012 | 12.29 | 12.35 | 12.21 | 12.33 | 335,826 | -0.01(-0.12%) |
Jul 03, 2012 | 12.26 | 12.35 | 12.20 | 12.34 | 504,859 | +0.10(+0.82%) |
Jul 02, 2012 | 12.18 | 12.29 | 12.12 | 12.24 | 685,212 | +0.10(+0.83%) |
Jun 29, 2012 | 12.26 | 12.30 | 12.06 | 12.14 | 999,982 | +0.09(+0.77%) |
Jun 28, 2012 | 11.89 | 12.06 | 11.68 | 12.05 | 464,641 | +0.07(+0.60%) |
Jun 27, 2012 | 11.62 | 12.01 | 11.62 | 11.98 | 495,671 | +0.35(+3.02%) |
Jun 26, 2012 | 11.81 | 11.84 | 11.61 | 11.63 | 730,564 | -0.21(-1.75%) |
Jun 25, 2012 | 12.09 | 12.14 | 11.78 | 11.83 | 494,997 | -0.42(-3.39%) |
Jun 22, 2012 | 12.11 | 12.26 | 12.06 | 12.25 | 1,783,825 | +0.19(+1.54%) |
Jun 21, 2012 | 12.22 | 12.24 | 11.98 | 12.06 | 607,899 | -0.18(-1.46%) |
Jun 20, 2012 | 12.27 | 12.38 | 12.16 | 12.24 | 536,224 | -0.01(-0.06%) |
Jun 19, 2012 | 12.13 | 12.28 | 12.03 | 12.25 | 669,332 | +0.15(+1.24%) |
Jun 18, 2012 | 11.94 | 12.17 | 11.90 | 12.10 | 639,782 | +0.10(+0.84%) |
Jun 15, 2012 | 12.14 | 12.20 | 11.96 | 12.00 | 1,066,173 | -0.14(-1.18%) |
Jun 14, 2012 | 11.71 | 12.14 | 11.70 | 12.14 | 638,503 | +0.43(+3.67%) |
Jun 13, 2012 | 11.80 | 11.96 | 11.65 | 11.71 | 656,587 | -0.09(-0.79%) |
Jun 12, 2012 | 11.63 | 11.84 | 11.58 | 11.80 | 444,799 | +0.20(+1.73%) |
Jun 11, 2012 | 11.97 | 12.00 | 11.60 | 11.60 | 1,137,439 | -0.25(-2.11%) |
Jun 08, 2012 | 11.75 | 11.90 | 11.64 | 11.85 | 389,945 | +0.08(+0.67%) |
Jun 07, 2012 | 12.10 | 12.10 | 11.77 | 11.78 | 659,374 | -0.19(-1.61%) |
Jun 06, 2012 | 11.75 | 12.02 | 11.66 | 11.97 | 798,559 | +0.31(+2.64%) |
Jun 05, 2012 | 11.32 | 11.67 | 11.32 | 11.66 | 992,508 | +0.26(+2.26%) |
Jun 04, 2012 | 11.24 | 11.45 | 11.17 | 11.40 | 846,228 | +0.16(+1.47%) |
Jun 01, 2012 | 11.09 | 11.34 | 11.05 | 11.24 | 1,080,984 | -0.04(-0.38%) |
May 31, 2012 | 11.11 | 11.32 | 10.99 | 11.28 | 1,244,195 | +0.16(+1.48%) |
May 30, 2012 | 11.14 | 11.20 | 11.07 | 11.12 | 678,936 | -0.14(-1.27%) |
May 29, 2012 | 11.20 | 11.37 | 11.10 | 11.26 | 419,157 | +0.17(+1.55%) |
May 25, 2012 | 11.15 | 11.22 | 11.06 | 11.09 | 332,127 | -0.04(-0.32%) |
May 24, 2012 | 11.09 | 11.12 | 10.90 | 11.12 | 418,874 | +0.06(+0.52%) |
May 23, 2012 | 10.99 | 11.10 | 10.86 | 11.07 | 390,958 | -0.02(-0.19%) |
May 22, 2012 | 11.10 | 11.21 | 11.05 | 11.09 | 490,383 | -0.01(-0.06%) |
May 21, 2012 | 11.06 | 11.12 | 10.92 | 11.10 | 679,996 | +0.04(+0.32%) |
May 18, 2012 | 11.12 | 11.27 | 11.05 | 11.06 | 647,059 | -0.09(-0.83%) |
May 17, 2012 | 11.35 | 11.41 | 11.15 | 11.15 | 567,991 | -0.18(-1.58%) |
May 16, 2012 | 11.50 | 11.62 | 11.33 | 11.33 | 378,117 | -0.11(-1.00%) |
May 15, 2012 | 11.50 | 11.61 | 11.43 | 11.45 | 688,578 | -0.06(-0.56%) |
May 14, 2012 | 11.60 | 11.65 | 11.50 | 11.51 | 685,233 | -0.23(-1.95%) |
May 11, 2012 | 11.78 | 12.03 | 11.70 | 11.74 | 860,643 | -0.16(-1.32%) |
May 10, 2012 | 12.02 | 12.06 | 11.87 | 11.90 | 877,374 | -0.05(-0.42%) |
May 09, 2012 | 11.88 | 11.96 | 11.73 | 11.95 | 487,550 | -0.08(-0.66%) |
May 08, 2012 | 11.80 | 12.04 | 11.78 | 12.03 | 654,306 | +0.13(+1.08%) |
May 07, 2012 | 11.67 | 11.93 | 11.66 | 11.90 | 408,926 | +0.19(+1.59%) |
May 04, 2012 | 11.97 | 12.00 | 11.61 | 11.71 | 723,894 | -0.37(-3.02%) |
May 03, 2012 | 12.16 | 12.24 | 12.06 | 12.08 | 802,058 | -0.11(-0.88%) |
May 02, 2012 | 11.99 | 12.19 | 11.93 | 12.18 | 976,915 | +0.09(+0.77%) |
May 01, 2012 | 12.03 | 12.33 | 12.03 | 12.09 | 1,142,286 | +0.10(+0.84%) |
Apr 30, 2012 | 11.96 | 12.07 | 11.85 | 11.99 | 922,741 | -0.01(-0.12%) |
Apr 27, 2012 | 12.14 | 12.19 | 11.84 | 12.01 | 1,094,342 | -0.15(-1.24%) |
Apr 26, 2012 | 12.51 | 12.51 | 11.96 | 12.16 | 907,275 | -0.39(-3.08%) |
Apr 25, 2012 | 12.59 | 12.82 | 12.47 | 12.54 | 931,560 | +0.10(+0.81%) |
Apr 24, 2012 | 12.20 | 12.46 | 12.09 | 12.44 | 497,443 | +0.26(+2.12%) |
Apr 23, 2012 | 12.23 | 12.27 | 12.06 | 12.18 | 677,475 | -0.26(-2.07%) |
Apr 20, 2012 | 12.48 | 12.59 | 12.38 | 12.44 | 753,495 | +0.14(+1.11%) |
Apr 19, 2012 | 12.28 | 12.48 | 12.20 | 12.31 | 609,236 | +0.03(+0.23%) |
Apr 18, 2012 | 12.25 | 12.33 | 12.16 | 12.28 | 708,084 | -0.06(-0.46%) |
Apr 17, 2012 | 12.42 | 12.58 | 12.33 | 12.33 | 941,932 | +0.05(+0.41%) |
Apr 16, 2012 | 12.19 | 12.35 | 12.17 | 12.28 | 1,015,379 | +0.17(+1.42%) |
Apr 13, 2012 | 12.17 | 12.38 | 12.09 | 12.11 | 992,784 | +0.04(+0.30%) |
Apr 12, 2012 | 11.75 | 12.14 | 11.75 | 12.08 | 877,562 | +0.31(+2.62%) |
Apr 11, 2012 | 11.83 | 11.85 | 11.68 | 11.77 | 701,141 | +0.10(+0.86%) |
Apr 10, 2012 | 11.83 | 11.83 | 11.62 | 11.67 | 1,052,115 | -0.18(-1.51%) |
Apr 09, 2012 | 11.75 | 11.85 | 11.73 | 11.85 | 744,673 | -0.11(-0.90%) |
Apr 05, 2012 | 11.86 | 11.99 | 11.83 | 11.96 | 575,742 | +0.01(+0.06%) |
Apr 04, 2012 | 11.86 | 12.03 | 11.82 | 11.95 | 795,857 | -0.08(-0.66%) |
Apr 03, 2012 | 11.98 | 12.11 | 11.88 | 12.03 | 1,396,865 | +0.00(+0.00%) |
Apr 02, 2012 | 11.81 | 12.08 | 11.76 | 12.03 | 975,315 | +0.12(+1.02%) |
Mar 30, 2012 | 12.13 | 12.14 | 11.82 | 11.90 | 1,036,082 | -0.14(-1.13%) |
Mar 29, 2012 | 11.40 | 12.10 | 11.38 | 12.04 | 1,404,986 | +0.54(+4.67%) |
Mar 28, 2012 | 11.32 | 11.52 | 11.25 | 11.50 | 852,376 | +0.12(+1.07%) |
Mar 27, 2012 | 11.39 | 11.46 | 11.30 | 11.38 | 607,192 | -0.03(-0.25%) |
Mar 26, 2012 | 11.44 | 11.48 | 11.31 | 11.41 | 835,351 | +0.09(+0.82%) |
Mar 23, 2012 | 11.07 | 11.32 | 11.06 | 11.32 | 467,422 | +0.21(+1.93%) |
Mar 22, 2012 | 11.02 | 11.10 | 10.95 | 11.10 | 798,637 | -0.04(-0.32%) |
Mar 21, 2012 | 11.16 | 11.25 | 11.04 | 11.14 | 834,063 | -0.03(-0.26%) |
Mar 20, 2012 | 11.17 | 11.20 | 11.05 | 11.17 | 970,929 | -0.04(-0.32%) |
Mar 19, 2012 | 11.14 | 11.39 | 11.10 | 11.20 | 1,042,412 | +0.04(+0.38%) |
Mar 16, 2012 | 11.49 | 11.49 | 11.08 | 11.16 | 1,865,941 | -0.31(-2.74%) |
Mar 15, 2012 | 11.59 | 11.69 | 11.43 | 11.48 | 963,076 | -0.09(-0.74%) |
Mar 14, 2012 | 11.88 | 11.93 | 11.55 | 11.56 | 1,061,931 | -0.36(-3.00%) |
Mar 13, 2012 | 11.62 | 11.93 | 11.53 | 11.92 | 685,134 | +0.42(+3.61%) |
Mar 12, 2012 | 11.60 | 11.68 | 11.48 | 11.50 | 473,739 | -0.05(-0.43%) |
Mar 09, 2012 | 11.36 | 11.56 | 11.32 | 11.55 | 661,644 | +0.22(+1.96%) |
Mar 08, 2012 | 11.26 | 11.35 | 11.03 | 11.33 | 614,227 | +0.15(+1.35%) |
Mar 07, 2012 | 11.00 | 11.19 | 10.94 | 11.18 | 423,718 | +0.22(+2.02%) |
Mar 06, 2012 | 11.27 | 11.35 | 10.95 | 10.96 | 472,212 | -0.45(-3.95%) |
Mar 05, 2012 | 11.46 | 11.50 | 11.39 | 11.41 | 870,482 | -0.11(-0.99%) |
Mar 02, 2012 | 11.32 | 11.58 | 11.28 | 11.53 | 2,355,515 | +0.18(+1.58%) |
Mar 01, 2012 | 11.06 | 11.50 | 10.96 | 11.35 | 938,832 | +0.32(+2.92%) |
Feb 29, 2012 | 11.33 | 11.45 | 11.02 | 11.02 | 848,701 | -0.29(-2.59%) |
Feb 28, 2012 | 11.20 | 11.44 | 11.17 | 11.32 | 1,117,745 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 801,164 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.95 | 756,902 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.92 | 10.60 | 10.90 | 924,082 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 479,072 | -0.16(-1.53%) |
Feb 21, 2012 | 10.75 | 10.79 | 10.67 | 10.73 | 527,886 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.64 | 10.71 | 564,278 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,963 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,482 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 450,068 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.43 | 10.52 | 681,914 | +0.01(+0.14%) |
Feb 10, 2012 | 10.37 | 10.57 | 10.35 | 10.50 | 508,070 | -0.02(-0.20%) |
Feb 09, 2012 | 10.59 | 10.64 | 10.44 | 10.52 | 493,809 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.47 | 10.55 | 722,465 | -0.05(-0.47%) |
Feb 07, 2012 | 10.72 | 10.72 | 10.53 | 10.60 | 861,685 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,740 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.72 | 10.90 | 2,365,517 | +0.24(+2.21%) |
Feb 02, 2012 | 10.75 | 10.89 | 10.64 | 10.67 | 980,547 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.77 | 1,846,709 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.47 | 10.61 | 694,978 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,914 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.72 | 1,051,693 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.75 | 10.51 | 10.72 | 919,795 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.970 | 10.57 | 1,415,184 | +0.49(+4.83%) |
Jan 24, 2012 | 9.993 | 10.10 | 9.844 | 10.09 | 702,910 | +0.00(+0.00%) |
Jan 23, 2012 | 9.993 | 10.16 | 9.857 | 10.09 | 1,230,811 | +0.06(+0.64%) |
Jan 20, 2012 | 9.707 | 10.04 | 9.614 | 10.02 | 631,060 | +0.30(+3.09%) |
Jan 19, 2012 | 9.700 | 9.786 | 9.571 | 9.721 | 579,229 | +0.07(+0.74%) |
Jan 18, 2012 | 9.478 | 9.650 | 9.414 | 9.650 | 408,545 | +0.18(+1.89%) |
Jan 17, 2012 | 9.421 | 9.664 | 9.406 | 9.471 | 527,534 | +0.10(+1.07%) |
Jan 13, 2012 | 9.177 | 9.392 | 8.948 | 9.371 | 646,522 | +0.06(+0.69%) |
Jan 12, 2012 | 9.471 | 9.485 | 9.263 | 9.306 | 512,812 | -0.16(-1.74%) |
Jan 11, 2012 | 9.442 | 9.521 | 9.399 | 9.471 | 346,760 | -0.05(-0.53%) |
Jan 10, 2012 | 9.464 | 9.614 | 9.328 | 9.521 | 427,757 | +0.15(+1.60%) |
Jan 09, 2012 | 9.342 | 9.399 | 9.163 | 9.371 | 653,849 | +0.06(+0.61%) |
Jan 06, 2012 | 9.342 | 9.414 | 9.245 | 9.313 | 519,529 | -0.01(-0.08%) |
Jan 05, 2012 | 9.041 | 9.342 | 8.913 | 9.321 | 639,989 | +0.19(+2.12%) |
Jan 04, 2012 | 9.228 | 9.235 | 8.977 | 9.127 | 707,858 | +0.06(+0.63%) |
Dec 30, 2011 | 9.099 | 9.142 | 9.063 | 9.070 | 340,481 | -0.02(-0.24%) |
Dec 29, 2011 | 9.084 | 9.177 | 9.063 | 9.092 | 659,575 | +0.06(+0.63%) |
Dec 28, 2011 | 9.270 | 9.385 | 9.013 | 9.034 | 377,040 | -0.30(-3.22%) |
Dec 27, 2011 | 9.149 | 9.335 | 9.099 | 9.335 | 319,380 | +0.16(+1.72%) |
Dec 23, 2011 | 9.278 | 9.385 | 9.127 | 9.177 | 466,420 | -0.01(-0.08%) |
Dec 21, 2011 | 8.970 | 9.228 | 8.934 | 9.185 | 594,656 | +0.19(+2.07%) |
Dec 20, 2011 | 8.913 | 9.120 | 8.834 | 8.998 | 903,071 | +0.24(+2.78%) |
Dec 19, 2011 | 8.877 | 8.966 | 8.748 | 8.755 | 943,417 | -0.09(-0.97%) |
Dec 16, 2011 | 8.905 | 9.027 | 8.769 | 8.841 | 1,875,183 | +0.00(+0.00%) |
Dec 15, 2011 | 8.798 | 8.913 | 8.755 | 8.841 | 1,173,625 | +0.16(+1.81%) |
Dec 14, 2011 | 8.855 | 8.913 | 8.669 | 8.683 | 1,323,415 | -0.23(-2.57%) |
Dec 13, 2011 | 9.056 | 9.127 | 8.841 | 8.913 | 1,279,431 | -0.04(-0.40%) |
Dec 12, 2011 | 8.941 | 9.006 | 8.791 | 8.948 | 1,120,777 | -0.11(-1.19%) |
Dec 09, 2011 | 8.827 | 9.106 | 8.805 | 9.056 | 886,159 | +0.28(+3.18%) |
Dec 08, 2011 | 8.791 | 8.884 | 8.734 | 8.777 | 1,444,618 | -0.12(-1.37%) |
Dec 07, 2011 | 8.755 | 8.955 | 8.683 | 8.898 | 1,351,304 | +0.06(+0.73%) |
Dec 06, 2011 | 8.261 | 8.913 | 8.247 | 8.834 | 2,329,992 | +0.67(+8.25%) |
Dec 05, 2011 | 8.190 | 8.361 | 8.068 | 8.161 | 654,765 | +0.09(+1.06%) |
Dec 02, 2011 | 8.096 | 8.225 | 8.046 | 8.075 | 394,861 | +0.06(+0.71%) |