Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.40 | 14.53 | 14.40 | 14.46 | 128,902 | +0.03(+0.21%) |
Sep 27, 2012 | 14.45 | 14.45 | 14.33 | 14.43 | 111,986 | +0.00(+0.00%) |
Sep 26, 2012 | 14.33 | 14.43 | 14.27 | 14.43 | 157,190 | +0.20(+1.41%) |
Sep 25, 2012 | 14.20 | 14.33 | 14.20 | 14.23 | 170,616 | +0.09(+0.64%) |
Sep 24, 2012 | 14.23 | 14.27 | 14.14 | 14.14 | 149,650 | -0.06(-0.42%) |
Sep 21, 2012 | 14.49 | 14.49 | 14.06 | 14.20 | 211,551 | +0.18(+1.28%) |
Sep 20, 2012 | 14.01 | 14.08 | 13.96 | 14.02 | 129,469 | +0.11(+0.79%) |
Sep 19, 2012 | 14.05 | 14.10 | 13.91 | 13.91 | 211,762 | -0.22(-1.56%) |
Sep 18, 2012 | 14.13 | 14.17 | 14.08 | 14.13 | 139,574 | +0.03(+0.21%) |
Sep 17, 2012 | 14.22 | 14.22 | 14.05 | 14.10 | 151,950 | -0.09(-0.63%) |
Sep 14, 2012 | 14.10 | 14.19 | 14.10 | 14.19 | 122,107 | +0.09(+0.64%) |
Sep 13, 2012 | 14.03 | 14.10 | 14.00 | 14.10 | 129,410 | +0.08(+0.57%) |
Sep 12, 2012 | 14.01 | 14.02 | 13.96 | 14.02 | 107,520 | +0.01(+0.07%) |
Sep 11, 2012 | 13.89 | 14.01 | 13.89 | 14.01 | 145,745 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 13.94 | 13.86 | 13.92 | 101,399 | +0.02(+0.14%) |
Sep 07, 2012 | 13.88 | 13.93 | 13.84 | 13.90 | 154,618 | +0.05(+0.36%) |
Sep 06, 2012 | 13.84 | 13.88 | 13.78 | 13.85 | 108,347 | +0.01(+0.07%) |
Sep 05, 2012 | 13.87 | 13.89 | 13.78 | 13.84 | 98,770 | +0.01(+0.07%) |
Sep 04, 2012 | 13.93 | 13.94 | 13.77 | 13.83 | 121,099 | -0.04(-0.29%) |
Aug 31, 2012 | 13.78 | 13.94 | 13.78 | 13.87 | 124,729 | +0.02(+0.14%) |
Aug 30, 2012 | 13.91 | 13.91 | 13.75 | 13.85 | 114,931 | -0.02(-0.14%) |
Aug 29, 2012 | 13.72 | 13.87 | 13.72 | 13.87 | 153,061 | +0.27(+1.99%) |
Aug 27, 2012 | 13.49 | 13.60 | 13.46 | 13.60 | 170,435 | +0.17(+1.27%) |
Aug 24, 2012 | 13.46 | 13.50 | 13.43 | 13.43 | 181,344 | -0.04(-0.30%) |
Aug 23, 2012 | 13.43 | 13.60 | 13.43 | 13.47 | 206,793 | -0.04(-0.30%) |
Aug 22, 2012 | 13.65 | 13.70 | 13.39 | 13.51 | 397,017 | -0.19(-1.39%) |
Aug 21, 2012 | 13.97 | 14.02 | 13.69 | 13.70 | 235,868 | -0.28(-2.00%) |
Aug 20, 2012 | 13.87 | 13.98 | 13.87 | 13.98 | 202,697 | +0.12(+0.87%) |
Aug 17, 2012 | 13.86 | 13.90 | 13.86 | 13.86 | 118,069 | -0.02(-0.14%) |
Aug 16, 2012 | 13.87 | 13.92 | 13.78 | 13.88 | 187,075 | +0.05(+0.36%) |
Aug 15, 2012 | 13.80 | 13.87 | 13.74 | 13.83 | 183,120 | +0.11(+0.80%) |
Aug 14, 2012 | 13.66 | 13.82 | 13.64 | 13.72 | 121,090 | +0.04(+0.29%) |
Aug 13, 2012 | 13.82 | 13.84 | 13.64 | 13.68 | 188,390 | -0.17(-1.23%) |
Aug 10, 2012 | 13.79 | 13.90 | 13.75 | 13.85 | 139,507 | +0.05(+0.36%) |
Aug 09, 2012 | 13.85 | 13.85 | 13.76 | 13.80 | 139,448 | +0.04(+0.29%) |
Aug 08, 2012 | 13.93 | 13.93 | 13.75 | 13.76 | 140,320 | -0.12(-0.86%) |
Aug 07, 2012 | 14.04 | 14.06 | 13.84 | 13.88 | 163,200 | -0.13(-0.93%) |
Aug 06, 2012 | 14.06 | 14.06 | 13.94 | 14.01 | 128,148 | +0.02(+0.14%) |
Aug 03, 2012 | 14.03 | 14.05 | 13.95 | 13.99 | 118,366 | +0.05(+0.35%) |
Aug 02, 2012 | 14.07 | 14.07 | 13.91 | 13.94 | 138,289 | +0.03(+0.22%) |
Aug 01, 2012 | 14.08 | 14.08 | 13.85 | 13.91 | 155,203 | -0.13(-0.93%) |
Jul 31, 2012 | 14.03 | 14.07 | 13.95 | 14.04 | 179,138 | +0.09(+0.65%) |
Jul 30, 2012 | 13.92 | 14.00 | 13.85 | 13.95 | 97,480 | +0.06(+0.43%) |
Jul 27, 2012 | 14.04 | 14.06 | 13.84 | 13.89 | 234,586 | -0.10(-0.71%) |
Jul 26, 2012 | 14.07 | 14.07 | 13.94 | 13.99 | 204,428 | +0.00(+0.00%) |
Jul 25, 2012 | 13.97 | 14.03 | 13.92 | 13.99 | 180,835 | +0.09(+0.65%) |
Jul 24, 2012 | 13.87 | 13.96 | 13.83 | 13.90 | 239,751 | +0.00(+0.00%) |
Jul 23, 2012 | 13.72 | 13.90 | 13.72 | 13.90 | 199,419 | +0.13(+0.94%) |
Jul 20, 2012 | 13.75 | 13.82 | 13.70 | 13.77 | 110,462 | -0.03(-0.22%) |
Jul 19, 2012 | 13.90 | 13.90 | 13.51 | 13.80 | 310,307 | -0.10(-0.72%) |
Jul 18, 2012 | 13.85 | 13.95 | 13.82 | 13.90 | 177,122 | +0.09(+0.65%) |
Jul 17, 2012 | 13.85 | 13.92 | 13.72 | 13.81 | 198,565 | +0.03(+0.22%) |
Jul 16, 2012 | 13.68 | 13.85 | 13.68 | 13.78 | 147,143 | +0.06(+0.44%) |
Jul 13, 2012 | 13.70 | 13.75 | 13.68 | 13.72 | 135,515 | +0.06(+0.44%) |
Jul 12, 2012 | 13.61 | 13.69 | 13.59 | 13.66 | 127,145 | +0.03(+0.22%) |
Jul 11, 2012 | 13.68 | 13.70 | 13.60 | 13.63 | 119,185 | +0.00(+0.00%) |
Jul 10, 2012 | 13.61 | 13.65 | 13.58 | 13.63 | 96,970 | +0.06(+0.44%) |
Jul 09, 2012 | 13.52 | 13.58 | 13.52 | 13.57 | 80,452 | +0.02(+0.15%) |
Jul 06, 2012 | 13.53 | 13.57 | 13.49 | 13.55 | 155,167 | +0.06(+0.44%) |
Jul 05, 2012 | 13.56 | 13.63 | 13.46 | 13.49 | 146,487 | +0.00(+0.01%) |
Jul 03, 2012 | 13.47 | 13.51 | 13.45 | 13.49 | 81,017 | +0.05(+0.37%) |
Jul 02, 2012 | 13.40 | 13.47 | 13.33 | 13.44 | 184,261 | +0.13(+0.98%) |
Jun 29, 2012 | 13.40 | 13.40 | 13.27 | 13.31 | 157,693 | -0.05(-0.37%) |
Jun 28, 2012 | 13.34 | 13.37 | 13.33 | 13.36 | 121,318 | +0.01(+0.07%) |
Jun 27, 2012 | 13.32 | 13.36 | 13.31 | 13.35 | 158,073 | +0.07(+0.53%) |
Jun 26, 2012 | 13.32 | 13.32 | 13.23 | 13.28 | 158,681 | +0.00(+0.00%) |
Jun 25, 2012 | 13.27 | 13.30 | 13.21 | 13.28 | 111,544 | -0.01(-0.08%) |
Jun 22, 2012 | 13.37 | 13.37 | 13.20 | 13.29 | 128,663 | -0.01(-0.08%) |
Jun 21, 2012 | 13.35 | 13.35 | 13.25 | 13.30 | 126,603 | -0.01(-0.08%) |
Jun 20, 2012 | 13.28 | 13.31 | 13.25 | 13.31 | 146,923 | +0.01(+0.08%) |
Jun 19, 2012 | 13.30 | 13.30 | 13.22 | 13.30 | 92,773 | +0.12(+0.95%) |
Jun 18, 2012 | 13.09 | 13.22 | 13.09 | 13.18 | 102,665 | +0.04(+0.34%) |
Jun 15, 2012 | 13.25 | 13.27 | 13.06 | 13.13 | 175,049 | -0.12(-0.91%) |
Jun 14, 2012 | 13.37 | 13.37 | 13.25 | 13.25 | 107,423 | -0.10(-0.75%) |
Jun 13, 2012 | 13.31 | 13.35 | 13.30 | 13.35 | 101,967 | +0.06(+0.45%) |
Jun 12, 2012 | 13.31 | 13.32 | 13.23 | 13.29 | 103,716 | +0.03(+0.23%) |
Jun 11, 2012 | 13.25 | 13.32 | 13.25 | 13.26 | 106,930 | +0.01(+0.08%) |
Jun 08, 2012 | 13.21 | 13.29 | 13.21 | 13.25 | 139,546 | +0.05(+0.38%) |
Jun 07, 2012 | 13.28 | 13.29 | 13.16 | 13.20 | 165,791 | -0.04(-0.30%) |
Jun 06, 2012 | 13.32 | 13.35 | 13.24 | 13.24 | 207,449 | -0.06(-0.45%) |
Jun 05, 2012 | 13.29 | 13.32 | 13.22 | 13.30 | 167,096 | -0.02(-0.15%) |
Jun 04, 2012 | 13.32 | 13.34 | 13.21 | 13.32 | 231,463 | +0.08(+0.60%) |
Jun 01, 2012 | 13.47 | 13.47 | 13.24 | 13.24 | 194,228 | -0.11(-0.82%) |
May 31, 2012 | 13.30 | 13.41 | 13.29 | 13.35 | 135,133 | +0.03(+0.23%) |
May 30, 2012 | 13.33 | 13.38 | 13.26 | 13.32 | 94,166 | -0.05(-0.37%) |
May 29, 2012 | 13.40 | 13.40 | 13.29 | 13.37 | 77,232 | +0.04(+0.30%) |
May 25, 2012 | 13.37 | 13.40 | 13.31 | 13.33 | 111,152 | +0.00(+0.00%) |
May 24, 2012 | 13.35 | 13.35 | 13.29 | 13.33 | 101,424 | +0.00(+0.00%) |
May 23, 2012 | 13.34 | 13.34 | 13.30 | 13.33 | 80,193 | +0.02(+0.15%) |
May 22, 2012 | 13.31 | 13.33 | 13.24 | 13.31 | 133,343 | -0.05(-0.37%) |
May 21, 2012 | 13.33 | 13.36 | 13.29 | 13.36 | 130,600 | +0.06(+0.45%) |
May 18, 2012 | 13.32 | 13.36 | 13.27 | 13.30 | 105,983 | +0.02(+0.15%) |
May 17, 2012 | 13.39 | 13.39 | 13.28 | 13.28 | 153,966 | -0.16(-1.19%) |
May 16, 2012 | 13.45 | 13.45 | 13.41 | 13.44 | 126,267 | -0.01(-0.07%) |
May 15, 2012 | 13.40 | 13.45 | 13.39 | 13.45 | 116,690 | +0.04(+0.30%) |
May 14, 2012 | 13.38 | 13.43 | 13.35 | 13.41 | 164,699 | +0.03(+0.22%) |
May 11, 2012 | 13.37 | 13.39 | 13.33 | 13.38 | 73,473 | +0.04(+0.30%) |
May 10, 2012 | 13.37 | 13.38 | 13.32 | 13.34 | 95,845 | -0.01(-0.07%) |
May 09, 2012 | 13.29 | 13.35 | 13.28 | 13.35 | 135,721 | +0.07(+0.53%) |
May 08, 2012 | 13.25 | 13.29 | 13.24 | 13.28 | 127,773 | +0.05(+0.38%) |
May 07, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 88,596 | -0.02(-0.15%) |
May 04, 2012 | 13.25 | 13.29 | 13.21 | 13.25 | 116,606 | -0.03(-0.23%) |
May 03, 2012 | 13.28 | 13.29 | 13.24 | 13.28 | 94,265 | +0.00(+0.00%) |
May 02, 2012 | 13.27 | 13.28 | 13.20 | 13.28 | 129,503 | +0.05(+0.38%) |
May 01, 2012 | 13.28 | 13.29 | 13.23 | 13.23 | 121,766 | -0.03(-0.23%) |
Apr 30, 2012 | 13.20 | 13.26 | 13.18 | 13.26 | 127,425 | +0.10(+0.76%) |
Apr 27, 2012 | 13.20 | 13.22 | 13.13 | 13.16 | 180,993 | -0.03(-0.23%) |
Apr 26, 2012 | 13.23 | 13.24 | 13.14 | 13.19 | 108,319 | +0.01(+0.08%) |
Apr 25, 2012 | 13.25 | 13.28 | 13.18 | 13.18 | 132,071 | -0.08(-0.60%) |
Apr 24, 2012 | 13.24 | 13.27 | 13.19 | 13.26 | 67,953 | +0.03(+0.23%) |
Apr 23, 2012 | 13.22 | 13.26 | 13.17 | 13.23 | 101,576 | -0.01(-0.08%) |
Apr 20, 2012 | 13.24 | 13.24 | 13.07 | 13.24 | 128,687 | +0.03(+0.23%) |
Apr 19, 2012 | 13.15 | 13.23 | 13.09 | 13.21 | 136,195 | +0.01(+0.08%) |
Apr 18, 2012 | 13.19 | 13.23 | 13.12 | 13.20 | 110,234 | +0.04(+0.30%) |
Apr 17, 2012 | 13.20 | 13.26 | 13.10 | 13.16 | 177,968 | -0.06(-0.45%) |
Apr 16, 2012 | 13.11 | 13.29 | 13.10 | 13.22 | 241,155 | +0.09(+0.69%) |
Apr 13, 2012 | 13.07 | 13.14 | 13.02 | 13.13 | 82,463 | +0.05(+0.38%) |
Apr 12, 2012 | 13.01 | 13.10 | 12.98 | 13.08 | 108,814 | +0.08(+0.62%) |
Apr 11, 2012 | 13.01 | 13.10 | 12.93 | 13.00 | 159,700 | +0.01(+0.08%) |
Apr 10, 2012 | 13.06 | 13.13 | 12.91 | 12.99 | 96,294 | -0.01(-0.08%) |
Apr 09, 2012 | 13.01 | 13.06 | 12.94 | 13.00 | 130,889 | +0.02(+0.15%) |
Apr 05, 2012 | 13.00 | 13.01 | 12.91 | 12.98 | 73,951 | +0.08(+0.62%) |
Apr 04, 2012 | 12.96 | 12.99 | 12.89 | 12.90 | 82,127 | +0.01(+0.08%) |
Apr 03, 2012 | 12.91 | 12.94 | 12.80 | 12.89 | 59,092 | +0.03(+0.23%) |
Apr 02, 2012 | 13.08 | 13.10 | 12.79 | 12.86 | 148,506 | -0.14(-1.08%) |
Mar 30, 2012 | 13.00 | 13.03 | 12.94 | 13.00 | 107,252 | +0.08(+0.62%) |
Mar 29, 2012 | 12.90 | 12.96 | 12.75 | 12.92 | 99,486 | +0.03(+0.23%) |
Mar 28, 2012 | 12.83 | 12.90 | 12.79 | 12.89 | 193,783 | +0.10(+0.78%) |
Mar 27, 2012 | 12.66 | 12.80 | 12.54 | 12.79 | 114,856 | +0.18(+1.43%) |
Mar 26, 2012 | 12.65 | 12.71 | 12.59 | 12.61 | 168,444 | -0.01(-0.08%) |
Mar 23, 2012 | 12.66 | 12.70 | 12.57 | 12.62 | 180,929 | -0.06(-0.47%) |
Mar 22, 2012 | 12.67 | 12.75 | 12.60 | 12.68 | 137,082 | -0.05(-0.39%) |
Mar 21, 2012 | 12.69 | 12.76 | 12.62 | 12.73 | 142,934 | +0.05(+0.39%) |
Mar 20, 2012 | 12.46 | 12.68 | 12.46 | 12.68 | 167,244 | +0.14(+1.12%) |
Mar 19, 2012 | 12.40 | 12.68 | 12.34 | 12.54 | 196,129 | +0.10(+0.80%) |
Mar 16, 2012 | 12.61 | 12.65 | 12.34 | 12.44 | 465,417 | -0.23(-1.82%) |
Mar 15, 2012 | 13.08 | 13.08 | 12.62 | 12.67 | 420,237 | -0.35(-2.69%) |
Mar 14, 2012 | 13.37 | 13.37 | 13.01 | 13.02 | 265,792 | -0.33(-2.47%) |
Mar 13, 2012 | 13.44 | 13.44 | 13.34 | 13.35 | 141,115 | -0.06(-0.45%) |
Mar 12, 2012 | 13.32 | 13.41 | 13.32 | 13.41 | 99,475 | +0.07(+0.52%) |
Mar 09, 2012 | 13.33 | 13.39 | 13.27 | 13.34 | 89,222 | +0.06(+0.45%) |
Mar 08, 2012 | 13.34 | 13.41 | 13.20 | 13.28 | 177,780 | -0.08(-0.60%) |
Mar 07, 2012 | 13.42 | 13.42 | 13.33 | 13.36 | 99,279 | -0.04(-0.30%) |
Mar 06, 2012 | 13.38 | 13.42 | 13.33 | 13.40 | 141,294 | -0.02(-0.15%) |
Mar 05, 2012 | 13.30 | 13.42 | 13.28 | 13.42 | 139,796 | +0.16(+1.21%) |
Mar 02, 2012 | 13.41 | 13.42 | 13.26 | 13.26 | 250,336 | -0.13(-0.97%) |
Mar 01, 2012 | 13.28 | 13.39 | 13.25 | 13.39 | 147,543 | +0.15(+1.13%) |
Feb 29, 2012 | 13.30 | 13.31 | 13.23 | 13.24 | 115,128 | -0.03(-0.23%) |
Feb 28, 2012 | 13.18 | 13.27 | 13.18 | 13.27 | 98,290 | +0.06(+0.45%) |
Feb 27, 2012 | 13.15 | 13.25 | 13.15 | 13.21 | 121,533 | +0.04(+0.30%) |
Feb 24, 2012 | 13.13 | 13.17 | 13.10 | 13.17 | 152,452 | +0.07(+0.53%) |
Feb 23, 2012 | 13.01 | 13.11 | 13.01 | 13.10 | 180,785 | +0.04(+0.31%) |
Feb 22, 2012 | 13.05 | 13.10 | 13.01 | 13.06 | 135,028 | +0.01(+0.08%) |
Feb 21, 2012 | 12.99 | 13.12 | 12.99 | 13.05 | 178,754 | +0.02(+0.15%) |
Feb 17, 2012 | 12.95 | 13.07 | 12.91 | 13.03 | 159,933 | +0.00(+0.00%) |
Feb 16, 2012 | 13.17 | 13.22 | 13.02 | 13.03 | 287,290 | -0.18(-1.36%) |
Feb 15, 2012 | 13.24 | 13.31 | 13.15 | 13.21 | 235,297 | -0.02(-0.15%) |
Feb 14, 2012 | 13.41 | 13.41 | 13.20 | 13.23 | 224,166 | -0.19(-1.42%) |
Feb 13, 2012 | 13.35 | 13.42 | 13.30 | 13.42 | 172,538 | +0.12(+0.90%) |
Feb 10, 2012 | 13.30 | 13.31 | 13.24 | 13.30 | 74,845 | +0.03(+0.23%) |
Feb 09, 2012 | 13.28 | 13.33 | 13.21 | 13.27 | 161,019 | +0.00(+0.00%) |
Feb 08, 2012 | 13.33 | 13.36 | 13.21 | 13.27 | 177,884 | +0.00(+0.00%) |
Feb 07, 2012 | 13.29 | 13.29 | 13.15 | 13.27 | 141,299 | +0.06(+0.45%) |
Feb 06, 2012 | 13.16 | 13.21 | 13.13 | 13.21 | 133,419 | +0.02(+0.15%) |
Feb 03, 2012 | 13.35 | 13.35 | 13.18 | 13.19 | 132,124 | -0.11(-0.83%) |
Feb 02, 2012 | 13.38 | 13.38 | 13.24 | 13.30 | 139,589 | +0.00(+0.00%) |
Feb 01, 2012 | 13.44 | 13.44 | 13.24 | 13.30 | 158,388 | +0.01(+0.04%) |
Jan 31, 2012 | 13.32 | 13.41 | 13.25 | 13.29 | 245,121 | +0.06(+0.49%) |
Jan 30, 2012 | 13.22 | 13.31 | 13.19 | 13.23 | 143,195 | +0.03(+0.23%) |
Jan 27, 2012 | 13.15 | 13.21 | 13.07 | 13.20 | 206,572 | +0.16(+1.23%) |
Jan 26, 2012 | 13.06 | 13.16 | 13.00 | 13.04 | 199,897 | +0.04(+0.31%) |
Jan 25, 2012 | 12.98 | 13.02 | 12.93 | 13.00 | 165,604 | +0.07(+0.54%) |
Jan 24, 2012 | 12.99 | 12.99 | 12.88 | 12.93 | 159,591 | -0.01(-0.08%) |
Jan 23, 2012 | 12.92 | 12.95 | 12.88 | 12.94 | 152,459 | +0.05(+0.39%) |
Jan 20, 2012 | 12.89 | 12.90 | 12.82 | 12.89 | 163,784 | -0.03(-0.20%) |
Jan 19, 2012 | 12.94 | 12.97 | 12.89 | 12.92 | 286,545 | +0.04(+0.27%) |
Jan 18, 2012 | 12.87 | 12.96 | 12.83 | 12.88 | 163,741 | -0.01(-0.08%) |
Jan 17, 2012 | 12.94 | 12.94 | 12.89 | 12.89 | 132,750 | -0.04(-0.31%) |
Jan 13, 2012 | 12.80 | 12.93 | 12.80 | 12.93 | 244,111 | +0.15(+1.17%) |
Jan 12, 2012 | 12.76 | 12.84 | 12.76 | 12.78 | 136,422 | +0.06(+0.47%) |
Jan 11, 2012 | 12.66 | 12.72 | 12.63 | 12.72 | 126,859 | +0.06(+0.47%) |
Jan 10, 2012 | 12.71 | 12.75 | 12.66 | 12.66 | 215,755 | -0.04(-0.31%) |
Jan 09, 2012 | 12.63 | 12.75 | 12.63 | 12.70 | 152,531 | +0.06(+0.47%) |
Jan 06, 2012 | 12.57 | 12.65 | 12.57 | 12.64 | 235,198 | +0.08(+0.64%) |
Jan 05, 2012 | 12.55 | 12.63 | 12.54 | 12.56 | 173,953 | -0.01(-0.08%) |
Jan 04, 2012 | 12.62 | 12.65 | 12.53 | 12.57 | 252,485 | -0.11(-0.87%) |
Dec 30, 2011 | 12.86 | 12.98 | 12.62 | 12.68 | 282,028 | -0.14(-1.09%) |
Dec 29, 2011 | 12.75 | 12.84 | 12.72 | 12.82 | 93,838 | +0.12(+0.94%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.70 | 12.70 | 98,162 | -0.11(-0.86%) |
Dec 27, 2011 | 12.64 | 12.81 | 12.64 | 12.81 | 133,912 | +0.14(+1.10%) |
Dec 23, 2011 | 12.64 | 12.70 | 12.61 | 12.67 | 106,708 | +0.13(+1.04%) |
Dec 21, 2011 | 12.56 | 12.60 | 12.51 | 12.54 | 129,608 | -0.09(-0.71%) |
Dec 20, 2011 | 12.74 | 12.74 | 12.53 | 12.63 | 197,070 | +0.13(+1.04%) |
Dec 19, 2011 | 12.50 | 12.58 | 12.50 | 12.50 | 147,712 | -0.02(-0.16%) |
Dec 16, 2011 | 12.44 | 12.56 | 12.41 | 12.52 | 125,654 | +0.07(+0.56%) |
Dec 15, 2011 | 12.46 | 12.59 | 12.43 | 12.45 | 158,833 | -0.02(-0.19%) |
Dec 14, 2011 | 12.48 | 12.50 | 12.42 | 12.47 | 176,597 | +0.04(+0.35%) |
Dec 13, 2011 | 12.48 | 12.48 | 12.39 | 12.43 | 184,706 | -0.01(-0.08%) |
Dec 12, 2011 | 12.38 | 12.47 | 12.38 | 12.44 | 138,747 | +0.04(+0.32%) |
Dec 09, 2011 | 12.48 | 12.48 | 12.36 | 12.40 | 130,362 | -0.05(-0.40%) |
Dec 08, 2011 | 12.50 | 12.50 | 12.41 | 12.45 | 92,519 | +0.02(+0.16%) |
Dec 07, 2011 | 12.33 | 12.45 | 12.33 | 12.43 | 156,097 | +0.11(+0.89%) |
Dec 06, 2011 | 12.33 | 12.38 | 12.31 | 12.32 | 138,879 | -0.01(-0.08%) |
Dec 05, 2011 | 12.34 | 12.35 | 12.30 | 12.33 | 128,787 | +0.04(+0.33%) |
Dec 02, 2011 | 12.28 | 12.32 | 12.24 | 12.29 | 111,839 | +0.05(+0.41%) |
Dec 01, 2011 | 12.25 | 12.28 | 12.20 | 12.24 | 100,464 | +0.03(+0.25%) |
Nov 30, 2011 | 12.29 | 12.32 | 12.20 | 12.21 | 131,178 | -0.01(-0.08%) |
Nov 29, 2011 | 12.17 | 12.29 | 12.17 | 12.22 | 94,448 | +0.01(+0.08%) |
Nov 28, 2011 | 12.25 | 12.28 | 12.19 | 12.21 | 120,346 | -0.03(-0.25%) |
Nov 25, 2011 | 12.21 | 12.25 | 12.18 | 12.24 | 51,797 | +0.09(+0.74%) |
Nov 23, 2011 | 12.17 | 12.24 | 12.13 | 12.15 | 136,963 | -0.07(-0.57%) |
Nov 22, 2011 | 12.29 | 12.29 | 12.15 | 12.22 | 138,662 | +0.02(+0.16%) |
Nov 21, 2011 | 12.23 | 12.38 | 12.15 | 12.20 | 210,567 | -0.16(-1.29%) |
Nov 18, 2011 | 12.39 | 12.44 | 12.21 | 12.36 | 117,282 | +0.15(+1.23%) |
Nov 17, 2011 | 12.40 | 12.40 | 12.20 | 12.21 | 135,481 | -0.13(-1.05%) |
Nov 16, 2011 | 12.28 | 12.40 | 12.25 | 12.34 | 223,132 | +0.00(+0.00%) |
Nov 15, 2011 | 12.37 | 12.38 | 12.28 | 12.34 | 151,814 | +0.00(+0.00%) |
Nov 14, 2011 | 12.36 | 12.38 | 12.28 | 12.34 | 88,220 | +0.01(+0.08%) |
Nov 11, 2011 | 12.22 | 12.34 | 12.15 | 12.33 | 202,159 | +0.15(+1.23%) |
Nov 10, 2011 | 12.27 | 12.27 | 12.15 | 12.18 | 83,263 | -0.04(-0.33%) |
Nov 09, 2011 | 12.22 | 12.27 | 12.13 | 12.22 | 146,021 | +0.03(+0.25%) |
Nov 08, 2011 | 12.24 | 12.24 | 12.16 | 12.19 | 141,890 | -0.01(-0.08%) |
Nov 07, 2011 | 12.20 | 12.24 | 12.16 | 12.20 | 117,466 | +0.03(+0.25%) |
Nov 04, 2011 | 12.13 | 12.19 | 12.13 | 12.17 | 96,466 | +0.05(+0.41%) |
Nov 03, 2011 | 12.14 | 12.15 | 12.10 | 12.12 | 139,458 | +0.01(+0.08%) |
Nov 02, 2011 | 12.14 | 12.17 | 12.11 | 12.11 | 134,285 | -0.06(-0.49%) |
Nov 01, 2011 | 12.15 | 12.25 | 12.10 | 12.17 | 156,103 | +0.04(+0.33%) |
Oct 31, 2011 | 12.20 | 12.28 | 12.11 | 12.13 | 181,548 | -0.02(-0.16%) |
Oct 28, 2011 | 12.22 | 12.24 | 12.15 | 12.15 | 103,289 | -0.05(-0.41%) |
Oct 27, 2011 | 12.20 | 12.23 | 12.12 | 12.20 | 120,490 | +0.07(+0.59%) |
Oct 26, 2011 | 12.11 | 12.20 | 12.08 | 12.13 | 115,997 | -0.01(-0.09%) |
Oct 25, 2011 | 12.27 | 12.27 | 12.12 | 12.14 | 114,512 | -0.04(-0.33%) |
Oct 24, 2011 | 12.26 | 12.32 | 12.16 | 12.18 | 132,324 | -0.08(-0.65%) |
Oct 21, 2011 | 12.23 | 12.28 | 12.01 | 12.26 | 193,409 | +0.07(+0.57%) |
Oct 20, 2011 | 12.18 | 12.21 | 12.12 | 12.19 | 89,208 | -0.05(-0.41%) |
Oct 19, 2011 | 12.26 | 12.35 | 12.24 | 12.24 | 175,577 | -0.02(-0.16%) |
Oct 18, 2011 | 12.27 | 12.35 | 12.21 | 12.26 | 117,134 | +0.04(+0.33%) |
Oct 17, 2011 | 12.32 | 12.36 | 12.18 | 12.22 | 105,834 | -0.10(-0.81%) |
Oct 14, 2011 | 12.20 | 12.32 | 12.14 | 12.32 | 148,050 | +0.16(+1.32%) |
Oct 13, 2011 | 11.96 | 12.17 | 11.85 | 12.16 | 232,468 | +0.19(+1.59%) |
Oct 12, 2011 | 12.04 | 12.05 | 11.87 | 11.97 | 181,269 | -0.02(-0.17%) |
Oct 11, 2011 | 12.02 | 12.08 | 11.97 | 11.99 | 141,757 | +0.00(+0.00%) |
Oct 10, 2011 | 12.06 | 12.07 | 11.97 | 11.99 | 123,890 | +0.00(+0.00%) |
Oct 07, 2011 | 12.01 | 12.05 | 11.96 | 11.99 | 135,794 | -0.05(-0.42%) |
Oct 06, 2011 | 12.11 | 12.17 | 12.01 | 12.04 | 156,753 | -0.11(-0.91%) |
Oct 05, 2011 | 12.19 | 12.20 | 11.94 | 12.15 | 155,455 | +0.00(+0.00%) |
Oct 04, 2011 | 12.31 | 12.43 | 12.11 | 12.15 | 134,515 | -0.27(-2.17%) |