Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.25 | 12.31 | 12.07 | 12.22 | 62,538 | -0.15(-1.18%) |
Sep 27, 2012 | 13.00 | 13.00 | 12.14 | 12.36 | 60,827 | -0.57(-4.38%) |
Sep 26, 2012 | 13.00 | 13.10 | 12.80 | 12.93 | 26,119 | -0.05(-0.41%) |
Sep 25, 2012 | 13.79 | 13.79 | 12.96 | 12.98 | 66,457 | -0.74(-5.36%) |
Sep 24, 2012 | 13.36 | 13.72 | 13.23 | 13.72 | 39,123 | +0.26(+1.93%) |
Sep 21, 2012 | 13.13 | 13.52 | 13.05 | 13.46 | 62,607 | +0.59(+4.58%) |
Sep 20, 2012 | 12.83 | 12.98 | 12.80 | 12.87 | 19,404 | -0.10(-0.77%) |
Sep 19, 2012 | 13.08 | 13.20 | 12.76 | 12.97 | 17,751 | +0.01(+0.06%) |
Sep 18, 2012 | 13.01 | 13.02 | 12.71 | 12.96 | 22,485 | -0.10(-0.76%) |
Sep 17, 2012 | 12.98 | 13.11 | 12.82 | 13.06 | 38,535 | +0.05(+0.41%) |
Sep 14, 2012 | 13.07 | 13.32 | 12.89 | 13.00 | 45,508 | +0.08(+0.59%) |
Sep 13, 2012 | 12.50 | 13.02 | 12.38 | 12.93 | 38,544 | +0.51(+4.07%) |
Sep 12, 2012 | 12.62 | 12.64 | 12.31 | 12.42 | 19,800 | -0.10(-0.79%) |
Sep 11, 2012 | 12.50 | 12.67 | 12.38 | 12.52 | 20,082 | +0.09(+0.74%) |
Sep 10, 2012 | 12.71 | 12.71 | 12.41 | 12.43 | 20,658 | -0.34(-2.64%) |
Sep 07, 2012 | 12.29 | 12.86 | 12.22 | 12.77 | 57,226 | +0.51(+4.12%) |
Sep 06, 2012 | 11.40 | 12.29 | 11.40 | 12.26 | 124,848 | +0.83(+7.31%) |
Sep 05, 2012 | 11.49 | 11.49 | 11.29 | 11.43 | 39,880 | -0.08(-0.73%) |
Sep 04, 2012 | 11.47 | 11.53 | 11.35 | 11.51 | 31,652 | +0.08(+0.74%) |
Aug 31, 2012 | 11.62 | 11.62 | 11.41 | 11.43 | 22,495 | -0.05(-0.40%) |
Aug 30, 2012 | 11.58 | 11.61 | 11.38 | 11.47 | 34,973 | -0.18(-1.51%) |
Aug 29, 2012 | 11.59 | 11.75 | 11.57 | 11.65 | 19,991 | +0.15(+1.33%) |
Aug 27, 2012 | 11.72 | 11.72 | 11.30 | 11.50 | 22,887 | -0.11(-0.92%) |
Aug 24, 2012 | 11.29 | 11.72 | 11.29 | 11.60 | 33,372 | +0.25(+2.23%) |
Aug 23, 2012 | 11.49 | 11.54 | 11.33 | 11.35 | 7,398 | -0.21(-1.85%) |
Aug 22, 2012 | 11.58 | 11.82 | 11.35 | 11.56 | 9,366 | -0.07(-0.59%) |
Aug 21, 2012 | 11.72 | 11.87 | 11.49 | 11.63 | 46,004 | -0.07(-0.59%) |
Aug 20, 2012 | 11.72 | 11.88 | 11.53 | 11.70 | 22,588 | -0.12(-1.04%) |
Aug 17, 2012 | 11.63 | 11.85 | 11.49 | 11.82 | 26,594 | +0.15(+1.25%) |
Aug 16, 2012 | 11.20 | 11.71 | 11.18 | 11.68 | 27,097 | +0.51(+4.52%) |
Aug 15, 2012 | 11.02 | 11.23 | 11.02 | 11.17 | 72,373 | +0.07(+0.62%) |
Aug 14, 2012 | 11.14 | 11.30 | 10.88 | 11.10 | 55,607 | +0.08(+0.76%) |
Aug 13, 2012 | 10.98 | 11.10 | 10.66 | 11.02 | 32,612 | -0.01(-0.07%) |
Aug 10, 2012 | 10.56 | 11.09 | 10.38 | 11.03 | 20,303 | +0.47(+4.42%) |
Aug 09, 2012 | 10.42 | 10.65 | 10.31 | 10.56 | 37,416 | +0.16(+1.55%) |
Aug 08, 2012 | 10.52 | 10.63 | 10.32 | 10.40 | 37,932 | -0.13(-1.24%) |
Aug 07, 2012 | 10.42 | 10.83 | 10.38 | 10.53 | 66,743 | +0.09(+0.88%) |
Aug 06, 2012 | 10.50 | 10.65 | 10.38 | 10.44 | 41,110 | -0.02(-0.15%) |
Aug 03, 2012 | 10.67 | 10.79 | 10.35 | 10.45 | 62,202 | -0.02(-0.22%) |
Aug 02, 2012 | 10.38 | 10.79 | 10.19 | 10.48 | 150,154 | +0.05(+0.52%) |
Aug 01, 2012 | 10.72 | 10.81 | 10.39 | 10.42 | 54,284 | -0.23(-2.16%) |
Jul 31, 2012 | 10.81 | 10.84 | 10.48 | 10.65 | 29,027 | -0.15(-1.35%) |
Jul 30, 2012 | 11.07 | 11.18 | 10.73 | 10.80 | 18,182 | -0.34(-3.03%) |
Jul 27, 2012 | 10.42 | 11.17 | 10.34 | 11.14 | 30,953 | +0.74(+7.15%) |
Jul 26, 2012 | 10.68 | 10.68 | 10.19 | 10.39 | 57,500 | +0.00(+0.00%) |
Jul 25, 2012 | 10.33 | 10.48 | 10.15 | 10.39 | 13,202 | +0.19(+1.88%) |
Jul 24, 2012 | 10.69 | 10.69 | 10.11 | 10.20 | 32,399 | -0.47(-4.45%) |
Jul 23, 2012 | 10.78 | 10.97 | 10.65 | 10.68 | 26,270 | -0.41(-3.66%) |
Jul 20, 2012 | 11.76 | 11.76 | 11.08 | 11.08 | 25,181 | -0.84(-7.06%) |
Jul 19, 2012 | 12.28 | 12.28 | 11.92 | 11.92 | 11,339 | -0.32(-2.63%) |
Jul 18, 2012 | 12.25 | 12.31 | 12.16 | 12.25 | 29,683 | -0.02(-0.13%) |
Jul 17, 2012 | 12.25 | 12.54 | 12.17 | 12.26 | 21,377 | +0.12(+1.01%) |
Jul 16, 2012 | 11.99 | 12.48 | 11.81 | 12.14 | 66,286 | +0.04(+0.32%) |
Jul 13, 2012 | 11.45 | 12.10 | 11.37 | 12.10 | 24,959 | +0.74(+6.54%) |
Jul 12, 2012 | 11.73 | 11.73 | 11.30 | 11.36 | 85,160 | -0.49(-4.14%) |
Jul 11, 2012 | 11.95 | 12.00 | 11.63 | 11.85 | 21,821 | -0.03(-0.26%) |
Jul 10, 2012 | 11.89 | 12.08 | 11.80 | 11.88 | 45,564 | -0.21(-1.71%) |
Jul 09, 2012 | 12.05 | 12.10 | 11.74 | 12.08 | 25,565 | +0.05(+0.38%) |
Jul 06, 2012 | 11.92 | 12.10 | 11.82 | 12.04 | 49,084 | -0.05(-0.44%) |
Jul 05, 2012 | 12.05 | 12.18 | 11.92 | 12.09 | 25,621 | -0.15(-1.19%) |
Jul 03, 2012 | 12.23 | 12.24 | 11.84 | 12.24 | 29,377 | +0.02(+0.13%) |
Jul 02, 2012 | 12.09 | 12.25 | 11.68 | 12.22 | 57,544 | +0.18(+1.53%) |
Jun 29, 2012 | 12.01 | 12.21 | 11.46 | 12.04 | 89,435 | +0.30(+2.54%) |
Jun 28, 2012 | 10.79 | 12.02 | 10.61 | 11.74 | 61,899 | +0.77(+6.98%) |
Jun 27, 2012 | 10.31 | 11.01 | 10.15 | 10.97 | 42,040 | +0.74(+7.18%) |
Jun 26, 2012 | 10.30 | 10.48 | 10.12 | 10.24 | 14,373 | +0.09(+0.91%) |
Jun 25, 2012 | 10.30 | 10.49 | 10.13 | 10.15 | 15,516 | -0.43(-4.06%) |
Jun 22, 2012 | 10.65 | 10.84 | 10.50 | 10.58 | 50,141 | +0.07(+0.66%) |
Jun 21, 2012 | 10.71 | 10.89 | 10.49 | 10.51 | 15,353 | -0.25(-2.35%) |
Jun 20, 2012 | 10.81 | 10.94 | 10.50 | 10.76 | 29,601 | -0.03(-0.28%) |
Jun 19, 2012 | 10.46 | 10.90 | 10.40 | 10.79 | 32,556 | +0.36(+3.45%) |
Jun 18, 2012 | 10.74 | 10.74 | 10.36 | 10.43 | 42,418 | -0.40(-3.68%) |
Jun 15, 2012 | 10.65 | 10.93 | 10.55 | 10.83 | 69,048 | +0.20(+1.87%) |
Jun 14, 2012 | 10.51 | 10.71 | 10.38 | 10.63 | 54,536 | +0.18(+1.68%) |
Jun 13, 2012 | 10.39 | 10.72 | 10.39 | 10.45 | 26,405 | -0.02(-0.22%) |
Jun 12, 2012 | 10.25 | 10.51 | 10.07 | 10.48 | 48,293 | +0.22(+2.17%) |
Jun 11, 2012 | 11.06 | 11.06 | 10.18 | 10.25 | 51,010 | -0.61(-5.64%) |
Jun 08, 2012 | 11.08 | 11.27 | 10.84 | 10.87 | 34,160 | -0.26(-2.34%) |
Jun 07, 2012 | 11.46 | 11.47 | 10.93 | 11.13 | 52,393 | -0.18(-1.56%) |
Jun 06, 2012 | 11.01 | 11.37 | 11.01 | 11.30 | 21,759 | +0.44(+4.09%) |
Jun 05, 2012 | 10.71 | 11.13 | 10.71 | 10.86 | 20,944 | +0.02(+0.14%) |
Jun 04, 2012 | 10.45 | 11.14 | 10.38 | 10.84 | 89,406 | +0.55(+5.36%) |
Jun 01, 2012 | 10.41 | 10.71 | 10.29 | 10.29 | 38,803 | -0.44(-4.14%) |
May 31, 2012 | 10.74 | 10.87 | 10.42 | 10.74 | 61,723 | +0.04(+0.36%) |
May 30, 2012 | 10.87 | 10.99 | 10.64 | 10.70 | 28,160 | -0.36(-3.26%) |
May 29, 2012 | 11.06 | 11.22 | 10.91 | 11.06 | 20,192 | +0.18(+1.62%) |
May 25, 2012 | 10.74 | 11.10 | 10.74 | 10.88 | 33,714 | +0.11(+1.07%) |
May 24, 2012 | 10.81 | 10.84 | 10.58 | 10.77 | 19,737 | -0.01(-0.07%) |
May 23, 2012 | 10.68 | 11.04 | 10.68 | 10.78 | 31,958 | -0.02(-0.14%) |
May 22, 2012 | 11.20 | 11.26 | 10.58 | 10.79 | 54,367 | -0.46(-4.08%) |
May 21, 2012 | 10.97 | 11.37 | 10.97 | 11.25 | 27,376 | +0.37(+3.38%) |
May 18, 2012 | 11.02 | 11.10 | 10.81 | 10.88 | 28,957 | -0.20(-1.80%) |
May 17, 2012 | 10.91 | 11.21 | 10.91 | 11.08 | 49,212 | +0.15(+1.33%) |
May 16, 2012 | 11.03 | 11.44 | 10.91 | 10.94 | 61,082 | -0.02(-0.14%) |
May 15, 2012 | 11.17 | 11.56 | 10.89 | 10.95 | 29,098 | -0.21(-1.85%) |
May 14, 2012 | 11.27 | 12.06 | 11.01 | 11.16 | 53,927 | -0.31(-2.74%) |
May 11, 2012 | 11.59 | 11.68 | 11.37 | 11.47 | 28,115 | -0.31(-2.60%) |
May 10, 2012 | 11.76 | 11.95 | 11.64 | 11.78 | 21,357 | +0.17(+1.45%) |
May 09, 2012 | 11.45 | 11.90 | 11.41 | 11.61 | 33,973 | -0.13(-1.11%) |
May 08, 2012 | 11.56 | 11.83 | 11.30 | 11.74 | 37,912 | +0.02(+0.20%) |
May 07, 2012 | 11.66 | 12.03 | 11.66 | 11.72 | 27,131 | -0.05(-0.46%) |
May 04, 2012 | 12.12 | 12.24 | 11.69 | 11.77 | 44,872 | -0.41(-3.39%) |
May 03, 2012 | 12.26 | 12.38 | 11.84 | 12.18 | 26,563 | -0.08(-0.62%) |
May 02, 2012 | 12.57 | 12.75 | 12.19 | 12.26 | 46,872 | -0.43(-3.38%) |
May 01, 2012 | 13.03 | 13.40 | 12.67 | 12.69 | 45,977 | -0.38(-2.87%) |
Apr 30, 2012 | 12.98 | 13.28 | 12.79 | 13.07 | 52,443 | -0.05(-0.35%) |
Apr 27, 2012 | 12.60 | 13.11 | 12.56 | 13.11 | 18,680 | +0.59(+4.71%) |
Apr 26, 2012 | 12.42 | 12.81 | 12.40 | 12.52 | 38,257 | +0.02(+0.18%) |
Apr 25, 2012 | 12.63 | 12.80 | 12.40 | 12.50 | 32,880 | +0.05(+0.37%) |
Apr 24, 2012 | 12.59 | 12.64 | 12.16 | 12.45 | 32,803 | -0.14(-1.10%) |
Apr 23, 2012 | 12.85 | 12.97 | 12.46 | 12.59 | 57,320 | -0.60(-4.58%) |
Apr 20, 2012 | 13.46 | 13.79 | 13.14 | 13.20 | 33,751 | -0.01(-0.06%) |
Apr 19, 2012 | 13.00 | 13.46 | 12.90 | 13.20 | 36,545 | +0.25(+1.95%) |
Apr 18, 2012 | 13.56 | 13.69 | 12.77 | 12.95 | 35,895 | -0.76(-5.53%) |
Apr 17, 2012 | 13.50 | 13.95 | 13.50 | 13.71 | 20,432 | +0.31(+2.34%) |
Apr 16, 2012 | 13.11 | 13.61 | 12.90 | 13.39 | 34,887 | +0.54(+4.23%) |
Apr 13, 2012 | 13.03 | 13.25 | 12.84 | 12.85 | 47,233 | -0.28(-2.10%) |
Apr 12, 2012 | 12.94 | 13.29 | 12.84 | 13.13 | 16,952 | +0.23(+1.78%) |
Apr 11, 2012 | 12.71 | 12.90 | 12.49 | 12.90 | 32,369 | +0.39(+3.12%) |
Apr 10, 2012 | 13.07 | 13.13 | 12.47 | 12.51 | 43,988 | -0.56(-4.28%) |
Apr 09, 2012 | 13.10 | 13.52 | 13.06 | 13.07 | 36,638 | -0.38(-2.79%) |
Apr 05, 2012 | 13.50 | 13.78 | 13.41 | 13.44 | 17,674 | -0.18(-1.35%) |
Apr 04, 2012 | 13.87 | 13.95 | 13.60 | 13.62 | 26,300 | -0.49(-3.47%) |
Apr 03, 2012 | 14.12 | 14.16 | 13.75 | 14.11 | 28,201 | -0.04(-0.27%) |
Apr 02, 2012 | 13.28 | 14.36 | 13.20 | 14.15 | 44,427 | +0.87(+6.51%) |
Mar 30, 2012 | 13.82 | 13.82 | 13.29 | 13.29 | 29,571 | -0.37(-2.69%) |
Mar 29, 2012 | 13.85 | 13.85 | 13.59 | 13.65 | 11,007 | -0.38(-2.67%) |
Mar 28, 2012 | 13.96 | 14.08 | 13.69 | 14.03 | 38,377 | +0.07(+0.49%) |
Mar 27, 2012 | 14.17 | 14.17 | 13.52 | 13.96 | 25,276 | -0.18(-1.25%) |
Mar 26, 2012 | 14.05 | 14.16 | 13.86 | 14.14 | 28,025 | +0.29(+2.10%) |
Mar 23, 2012 | 13.62 | 13.90 | 13.62 | 13.85 | 33,383 | +0.28(+2.03%) |
Mar 22, 2012 | 13.49 | 13.71 | 13.39 | 13.57 | 24,298 | -0.16(-1.17%) |
Mar 21, 2012 | 13.91 | 13.91 | 13.70 | 13.73 | 21,992 | -0.05(-0.39%) |
Mar 20, 2012 | 13.49 | 13.93 | 13.49 | 13.79 | 26,352 | +0.12(+0.90%) |
Mar 19, 2012 | 13.41 | 13.92 | 13.30 | 13.66 | 44,035 | +0.16(+1.19%) |
Mar 16, 2012 | 13.46 | 13.77 | 13.20 | 13.50 | 71,674 | +0.11(+0.86%) |
Mar 15, 2012 | 13.79 | 13.79 | 13.05 | 13.39 | 29,471 | -0.43(-3.10%) |
Mar 14, 2012 | 13.90 | 13.94 | 13.67 | 13.82 | 12,234 | -0.06(-0.44%) |
Mar 13, 2012 | 13.21 | 13.94 | 12.86 | 13.88 | 68,171 | +0.87(+6.71%) |
Mar 12, 2012 | 12.57 | 13.19 | 12.57 | 13.00 | 21,490 | +0.50(+3.98%) |
Mar 09, 2012 | 12.22 | 12.92 | 12.22 | 12.51 | 25,245 | +0.25(+2.06%) |
Mar 08, 2012 | 12.35 | 12.35 | 12.08 | 12.25 | 23,661 | +0.00(+0.00%) |
Mar 07, 2012 | 12.22 | 12.33 | 12.18 | 12.25 | 15,709 | +0.13(+1.07%) |
Mar 06, 2012 | 12.23 | 12.38 | 12.08 | 12.12 | 32,403 | -0.31(-2.52%) |
Mar 05, 2012 | 12.41 | 12.53 | 11.92 | 12.44 | 34,935 | -0.02(-0.12%) |
Mar 02, 2012 | 13.26 | 13.36 | 12.22 | 12.45 | 56,882 | -0.76(-5.74%) |
Mar 01, 2012 | 12.92 | 13.33 | 12.92 | 13.21 | 22,042 | +0.39(+3.05%) |
Feb 29, 2012 | 13.20 | 13.43 | 12.82 | 12.82 | 29,303 | -0.38(-2.90%) |
Feb 28, 2012 | 13.40 | 13.40 | 13.13 | 13.20 | 14,453 | -0.14(-1.03%) |
Feb 27, 2012 | 13.13 | 13.43 | 13.06 | 13.34 | 20,134 | +0.02(+0.17%) |
Feb 24, 2012 | 13.17 | 13.56 | 13.13 | 13.32 | 27,602 | +0.11(+0.81%) |
Feb 23, 2012 | 12.88 | 13.24 | 12.76 | 13.21 | 21,354 | +0.28(+2.19%) |
Feb 22, 2012 | 13.34 | 13.34 | 12.77 | 12.93 | 22,056 | -0.53(-3.93%) |
Feb 21, 2012 | 13.79 | 13.90 | 13.36 | 13.46 | 21,368 | -0.34(-2.50%) |
Feb 17, 2012 | 14.05 | 14.05 | 13.75 | 13.80 | 18,522 | -0.18(-1.26%) |
Feb 16, 2012 | 12.87 | 13.98 | 12.87 | 13.98 | 29,327 | +1.19(+9.35%) |
Feb 15, 2012 | 13.00 | 13.01 | 12.73 | 12.78 | 16,233 | -0.08(-0.60%) |
Feb 14, 2012 | 13.29 | 13.42 | 12.72 | 12.86 | 29,434 | -0.58(-4.33%) |
Feb 13, 2012 | 13.36 | 13.47 | 13.12 | 13.44 | 19,312 | +0.34(+2.57%) |
Feb 10, 2012 | 13.10 | 13.29 | 12.90 | 13.10 | 27,128 | -0.21(-1.61%) |
Feb 09, 2012 | 13.84 | 13.84 | 13.23 | 13.32 | 74,740 | -0.52(-3.76%) |
Feb 08, 2012 | 13.98 | 14.12 | 13.70 | 13.84 | 12,483 | -0.25(-1.74%) |
Feb 07, 2012 | 14.51 | 14.51 | 13.88 | 14.08 | 27,388 | -0.39(-2.70%) |
Feb 06, 2012 | 14.70 | 14.85 | 14.39 | 14.47 | 19,621 | -0.33(-2.22%) |
Feb 03, 2012 | 14.90 | 15.08 | 14.57 | 14.80 | 67,909 | +0.33(+2.28%) |
Feb 02, 2012 | 14.72 | 14.72 | 14.17 | 14.47 | 38,106 | -0.18(-1.25%) |
Feb 01, 2012 | 13.52 | 14.74 | 13.36 | 14.66 | 52,255 | +1.30(+9.75%) |
Jan 31, 2012 | 13.75 | 13.75 | 13.02 | 13.36 | 52,965 | -0.25(-1.80%) |
Jan 30, 2012 | 14.14 | 14.14 | 13.49 | 13.60 | 21,515 | -0.86(-5.93%) |
Jan 27, 2012 | 14.51 | 14.80 | 14.26 | 14.46 | 21,893 | -0.38(-2.58%) |
Jan 26, 2012 | 14.88 | 14.92 | 14.75 | 14.84 | 22,754 | +0.05(+0.36%) |
Jan 25, 2012 | 14.71 | 14.87 | 14.51 | 14.79 | 29,027 | +0.00(+0.00%) |
Jan 24, 2012 | 14.80 | 14.93 | 14.66 | 14.79 | 34,615 | -0.21(-1.43%) |
Jan 23, 2012 | 14.88 | 15.01 | 14.72 | 15.00 | 13,991 | +0.21(+1.40%) |
Jan 20, 2012 | 14.54 | 15.08 | 14.33 | 14.80 | 42,976 | +0.29(+2.01%) |
Jan 19, 2012 | 14.02 | 14.54 | 13.95 | 14.51 | 24,630 | +0.56(+4.01%) |
Jan 18, 2012 | 13.58 | 13.98 | 13.49 | 13.95 | 26,138 | +0.40(+2.94%) |
Jan 17, 2012 | 13.76 | 13.99 | 13.49 | 13.55 | 41,473 | -0.08(-0.62%) |
Jan 13, 2012 | 13.72 | 13.95 | 13.40 | 13.63 | 29,105 | -0.41(-2.89%) |
Jan 12, 2012 | 13.40 | 14.12 | 13.09 | 14.04 | 33,629 | +0.72(+5.41%) |
Jan 11, 2012 | 13.31 | 13.40 | 13.01 | 13.32 | 26,065 | -0.08(-0.57%) |
Jan 10, 2012 | 13.23 | 13.57 | 13.20 | 13.39 | 42,426 | +0.44(+3.37%) |
Jan 09, 2012 | 12.30 | 13.23 | 12.30 | 12.96 | 41,473 | +0.75(+6.15%) |
Jan 06, 2012 | 12.56 | 12.56 | 11.89 | 12.21 | 180,611 | -0.32(-2.57%) |
Jan 05, 2012 | 12.30 | 12.57 | 12.19 | 12.53 | 22,594 | +0.05(+0.43%) |
Jan 04, 2012 | 12.28 | 12.77 | 12.17 | 12.48 | 36,926 | +0.15(+1.18%) |
Dec 30, 2011 | 12.30 | 12.54 | 12.30 | 12.33 | 31,599 | -0.05(-0.37%) |
Dec 29, 2011 | 12.33 | 12.62 | 12.22 | 12.38 | 59,312 | +0.06(+0.50%) |
Dec 28, 2011 | 12.64 | 12.77 | 12.12 | 12.31 | 48,917 | -0.34(-2.72%) |
Dec 27, 2011 | 12.83 | 12.94 | 12.64 | 12.66 | 16,682 | -0.28(-2.19%) |
Dec 23, 2011 | 13.06 | 13.07 | 12.79 | 12.94 | 21,774 | +0.11(+0.84%) |
Dec 21, 2011 | 12.94 | 12.97 | 12.46 | 12.84 | 32,184 | -0.14(-1.06%) |
Dec 20, 2011 | 12.63 | 13.01 | 12.43 | 12.97 | 118,837 | +0.64(+5.15%) |
Dec 19, 2011 | 12.63 | 12.64 | 12.16 | 12.34 | 59,137 | -0.21(-1.65%) |
Dec 16, 2011 | 12.25 | 12.60 | 12.15 | 12.54 | 86,312 | +0.46(+3.80%) |
Dec 15, 2011 | 12.29 | 12.29 | 11.83 | 12.08 | 41,464 | +0.03(+0.25%) |
Dec 14, 2011 | 11.50 | 12.05 | 11.37 | 12.05 | 65,076 | +0.47(+4.10%) |
Dec 13, 2011 | 12.01 | 12.37 | 11.54 | 11.58 | 49,873 | -0.28(-2.33%) |
Dec 12, 2011 | 12.18 | 12.51 | 11.75 | 11.86 | 22,917 | -0.56(-4.50%) |
Dec 09, 2011 | 11.80 | 12.52 | 11.72 | 12.41 | 30,906 | +0.71(+6.09%) |
Dec 08, 2011 | 12.35 | 12.38 | 11.69 | 11.70 | 43,639 | -0.83(-6.60%) |
Dec 07, 2011 | 12.29 | 12.67 | 11.83 | 12.53 | 44,263 | +0.14(+1.11%) |
Dec 06, 2011 | 12.23 | 12.57 | 12.02 | 12.39 | 97,657 | +0.11(+0.94%) |
Dec 05, 2011 | 11.89 | 12.28 | 11.77 | 12.28 | 60,759 | +0.60(+5.12%) |
Dec 02, 2011 | 11.63 | 11.76 | 11.53 | 11.68 | 18,399 | +0.25(+2.14%) |
Dec 01, 2011 | 11.83 | 11.83 | 11.38 | 11.43 | 46,000 | -0.41(-3.43%) |
Nov 30, 2011 | 11.10 | 11.85 | 10.96 | 11.84 | 89,404 | +1.27(+12.03%) |
Nov 29, 2011 | 10.78 | 11.17 | 10.53 | 10.57 | 43,481 | -0.21(-1.92%) |
Nov 28, 2011 | 10.19 | 10.87 | 10.12 | 10.78 | 56,496 | +1.04(+10.70%) |
Nov 25, 2011 | 9.650 | 10.19 | 9.650 | 9.734 | 27,095 | +0.06(+0.63%) |
Nov 23, 2011 | 10.09 | 10.48 | 9.657 | 9.673 | 80,793 | -0.55(-5.39%) |
Nov 22, 2011 | 10.53 | 10.68 | 10.19 | 10.22 | 53,968 | -0.30(-2.84%) |
Nov 21, 2011 | 10.47 | 10.65 | 10.16 | 10.52 | 47,749 | -0.18(-1.72%) |
Nov 18, 2011 | 10.68 | 11.30 | 10.46 | 10.71 | 52,337 | +0.03(+0.29%) |
Nov 17, 2011 | 11.12 | 11.46 | 10.47 | 10.68 | 54,144 | -0.41(-3.66%) |
Nov 16, 2011 | 11.30 | 11.63 | 11.07 | 11.08 | 72,934 | -0.41(-3.53%) |
Nov 15, 2011 | 11.18 | 11.65 | 10.89 | 11.49 | 76,316 | +0.21(+1.83%) |
Nov 14, 2011 | 11.27 | 11.38 | 11.00 | 11.28 | 88,943 | -0.06(-0.54%) |
Nov 11, 2011 | 12.01 | 12.35 | 9.550 | 11.34 | 227,913 | -0.53(-4.45%) |
Nov 10, 2011 | 11.82 | 12.05 | 11.63 | 11.87 | 39,948 | +0.30(+2.58%) |
Nov 09, 2011 | 12.93 | 13.12 | 11.56 | 11.57 | 83,998 | -1.81(-13.56%) |
Nov 08, 2011 | 13.29 | 13.48 | 13.13 | 13.39 | 25,923 | +0.15(+1.16%) |
Nov 07, 2011 | 13.72 | 13.72 | 13.02 | 13.23 | 41,798 | -0.54(-3.89%) |
Nov 04, 2011 | 13.88 | 13.96 | 13.69 | 13.77 | 14,868 | -0.31(-2.23%) |
Nov 03, 2011 | 13.65 | 14.16 | 12.94 | 14.08 | 58,680 | +0.68(+5.08%) |
Nov 02, 2011 | 12.52 | 13.46 | 12.51 | 13.40 | 42,623 | +1.14(+9.31%) |
Nov 01, 2011 | 13.13 | 13.13 | 12.08 | 12.26 | 72,256 | -1.19(-8.88%) |
Oct 31, 2011 | 14.01 | 14.01 | 13.38 | 13.46 | 58,114 | -0.90(-6.24%) |
Oct 28, 2011 | 14.39 | 14.90 | 14.35 | 14.35 | 49,831 | +0.34(+2.40%) |
Oct 27, 2011 | 13.62 | 14.28 | 13.20 | 14.01 | 126,791 | +0.90(+6.83%) |
Oct 26, 2011 | 13.28 | 13.44 | 12.53 | 13.12 | 38,363 | +0.15(+1.18%) |
Oct 25, 2011 | 13.47 | 13.47 | 12.88 | 12.97 | 44,235 | -0.60(-4.40%) |
Oct 24, 2011 | 13.07 | 13.62 | 13.07 | 13.56 | 39,313 | +0.57(+4.42%) |
Oct 21, 2011 | 13.07 | 13.12 | 12.84 | 12.99 | 28,897 | +0.18(+1.37%) |
Oct 20, 2011 | 12.78 | 12.94 | 12.39 | 12.81 | 39,368 | -0.02(-0.18%) |
Oct 19, 2011 | 13.33 | 13.36 | 12.75 | 12.84 | 38,773 | -0.61(-4.56%) |
Oct 18, 2011 | 13.24 | 13.65 | 13.01 | 13.45 | 48,088 | +0.29(+2.21%) |
Oct 17, 2011 | 13.96 | 13.97 | 13.14 | 13.16 | 31,316 | -0.89(-6.33%) |
Oct 14, 2011 | 14.01 | 14.11 | 13.75 | 14.05 | 39,764 | +0.16(+1.16%) |
Oct 13, 2011 | 13.59 | 13.90 | 13.27 | 13.88 | 22,435 | +0.18(+1.28%) |
Oct 12, 2011 | 12.64 | 13.79 | 12.54 | 13.71 | 54,558 | +1.16(+9.28%) |
Oct 11, 2011 | 12.33 | 12.58 | 12.33 | 12.54 | 47,696 | +0.07(+0.55%) |
Oct 10, 2011 | 12.17 | 12.48 | 12.08 | 12.48 | 72,525 | +0.64(+5.44%) |
Oct 07, 2011 | 12.33 | 12.48 | 11.79 | 11.83 | 78,944 | -0.45(-3.68%) |
Oct 06, 2011 | 12.09 | 12.31 | 12.08 | 12.28 | 76,376 | +0.42(+3.55%) |
Oct 05, 2011 | 11.60 | 11.94 | 11.48 | 11.86 | 70,042 | +0.33(+2.86%) |
Oct 04, 2011 | 11.08 | 11.62 | 11.00 | 11.53 | 114,613 | +0.34(+3.08%) |