Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.47 | 13.52 | 13.41 | 13.48 | 36,729 | -0.02(-0.16%) |
Sep 27, 2012 | 13.47 | 13.53 | 13.43 | 13.50 | 27,242 | +0.06(+0.42%) |
Sep 26, 2012 | 13.47 | 13.48 | 13.43 | 13.44 | 31,404 | -0.02(-0.16%) |
Sep 25, 2012 | 13.62 | 13.62 | 13.46 | 13.46 | 63,008 | -0.09(-0.68%) |
Sep 24, 2012 | 13.45 | 13.58 | 13.45 | 13.55 | 26,951 | +0.05(+0.37%) |
Sep 21, 2012 | 13.44 | 13.53 | 13.44 | 13.50 | 72,433 | +0.13(+1.01%) |
Sep 20, 2012 | 13.25 | 13.39 | 13.23 | 13.37 | 43,010 | +0.08(+0.59%) |
Sep 19, 2012 | 13.25 | 13.32 | 13.19 | 13.29 | 93,279 | +0.07(+0.54%) |
Sep 18, 2012 | 13.15 | 13.23 | 13.15 | 13.22 | 117,198 | +0.01(+0.05%) |
Sep 17, 2012 | 13.31 | 13.33 | 13.19 | 13.21 | 52,617 | -0.10(-0.75%) |
Sep 14, 2012 | 13.35 | 13.40 | 13.29 | 13.31 | 52,343 | -0.02(-0.16%) |
Sep 13, 2012 | 13.24 | 13.36 | 13.19 | 13.33 | 111,260 | +0.10(+0.75%) |
Sep 12, 2012 | 13.21 | 13.24 | 13.16 | 13.24 | 40,128 | +0.05(+0.40%) |
Sep 11, 2012 | 13.13 | 13.20 | 13.13 | 13.18 | 15,805 | +0.05(+0.36%) |
Sep 10, 2012 | 13.19 | 13.19 | 13.13 | 13.14 | 52,148 | -0.02(-0.16%) |
Sep 07, 2012 | 13.19 | 13.19 | 13.13 | 13.16 | 74,497 | -0.02(-0.16%) |
Sep 06, 2012 | 13.03 | 13.20 | 13.03 | 13.18 | 172,756 | +0.19(+1.47%) |
Sep 05, 2012 | 13.04 | 13.04 | 12.97 | 12.99 | 907,633 | -0.02(-0.16%) |
Sep 04, 2012 | 12.90 | 13.03 | 12.87 | 13.01 | 367,488 | +0.08(+0.60%) |
Aug 31, 2012 | 12.97 | 12.97 | 12.88 | 12.93 | 61,238 | +0.02(+0.16%) |
Aug 30, 2012 | 12.93 | 12.93 | 12.86 | 12.91 | 27,883 | -0.05(-0.38%) |
Aug 29, 2012 | 12.97 | 12.99 | 12.93 | 12.96 | 232,666 | +0.01(+0.11%) |
Aug 27, 2012 | 12.99 | 13.00 | 12.92 | 12.95 | 56,141 | -0.02(-0.16%) |
Aug 24, 2012 | 12.84 | 12.98 | 12.84 | 12.97 | 23,524 | +0.08(+0.66%) |
Aug 23, 2012 | 12.99 | 12.99 | 12.87 | 12.88 | 39,034 | -0.13(-0.98%) |
Aug 22, 2012 | 13.10 | 13.10 | 12.97 | 13.01 | 89,019 | -0.13(-0.97%) |
Aug 21, 2012 | 13.17 | 13.28 | 13.12 | 13.14 | 52,240 | -0.02(-0.16%) |
Aug 20, 2012 | 13.18 | 13.18 | 13.11 | 13.16 | 90,060 | -0.01(-0.11%) |
Aug 17, 2012 | 13.11 | 13.19 | 13.11 | 13.17 | 55,307 | +0.06(+0.43%) |
Aug 16, 2012 | 13.12 | 13.17 | 13.09 | 13.12 | 68,818 | -0.06(-0.43%) |
Aug 15, 2012 | 13.12 | 13.19 | 13.10 | 13.17 | 67,527 | +0.06(+0.43%) |
Aug 14, 2012 | 13.12 | 13.14 | 13.06 | 13.12 | 60,767 | +0.02(+0.16%) |
Aug 13, 2012 | 13.14 | 13.14 | 13.05 | 13.09 | 37,489 | -0.03(-0.22%) |
Aug 10, 2012 | 13.06 | 13.13 | 13.06 | 13.12 | 72,629 | +0.09(+0.65%) |
Aug 09, 2012 | 12.97 | 13.08 | 12.97 | 13.04 | 39,658 | +0.09(+0.71%) |
Aug 08, 2012 | 12.88 | 12.95 | 12.84 | 12.95 | 48,479 | +0.11(+0.83%) |
Aug 07, 2012 | 12.87 | 12.95 | 12.84 | 12.84 | 86,760 | -0.16(-1.21%) |
Aug 06, 2012 | 12.99 | 13.03 | 12.96 | 13.00 | 58,285 | +0.05(+0.42%) |
Aug 03, 2012 | 12.80 | 13.03 | 12.80 | 12.94 | 84,433 | +0.06(+0.47%) |
Aug 02, 2012 | 12.95 | 12.96 | 12.79 | 12.88 | 65,786 | -0.13(-1.03%) |
Aug 01, 2012 | 13.02 | 13.19 | 13.02 | 13.02 | 1,349,495 | +0.03(+0.22%) |
Jul 31, 2012 | 13.04 | 13.06 | 12.97 | 12.99 | 80,949 | -0.05(-0.38%) |
Jul 30, 2012 | 13.01 | 13.08 | 13.00 | 13.04 | 63,628 | +0.04(+0.27%) |
Jul 27, 2012 | 12.88 | 13.03 | 12.87 | 13.00 | 106,166 | +0.24(+1.89%) |
Jul 26, 2012 | 12.48 | 12.79 | 12.48 | 12.76 | 83,477 | +0.40(+3.21%) |
Jul 25, 2012 | 12.42 | 12.43 | 12.35 | 12.36 | 99,940 | -0.11(-0.91%) |
Jul 24, 2012 | 12.60 | 12.60 | 12.41 | 12.48 | 240,398 | -0.13(-1.07%) |
Jul 23, 2012 | 12.64 | 12.64 | 12.56 | 12.61 | 52,460 | -0.11(-0.83%) |
Jul 20, 2012 | 12.68 | 12.76 | 12.68 | 12.72 | 74,075 | -0.01(-0.06%) |
Jul 19, 2012 | 12.75 | 12.75 | 12.67 | 12.73 | 36,441 | -0.01(-0.11%) |
Jul 18, 2012 | 12.68 | 12.77 | 12.68 | 12.74 | 63,376 | +0.06(+0.45%) |
Jul 17, 2012 | 12.61 | 12.72 | 12.57 | 12.68 | 100,017 | +0.09(+0.73%) |
Jul 16, 2012 | 12.58 | 12.61 | 12.52 | 12.59 | 316,606 | -0.01(-0.06%) |
Jul 13, 2012 | 12.51 | 12.61 | 12.51 | 12.60 | 50,561 | +0.16(+1.25%) |
Jul 12, 2012 | 12.44 | 12.48 | 12.37 | 12.44 | 116,352 | -0.05(-0.40%) |
Jul 11, 2012 | 12.51 | 12.51 | 12.44 | 12.49 | 173,935 | +0.05(+0.40%) |
Jul 10, 2012 | 12.46 | 12.52 | 12.40 | 12.44 | 135,525 | +0.02(+0.17%) |
Jul 09, 2012 | 12.45 | 12.46 | 12.37 | 12.42 | 1,611,705 | -0.07(-0.57%) |
Jul 06, 2012 | 12.44 | 12.49 | 12.42 | 12.49 | 76,621 | -0.05(-0.40%) |
Jul 05, 2012 | 12.61 | 12.61 | 12.53 | 12.54 | 80,007 | -0.10(-0.78%) |
Jul 03, 2012 | 12.63 | 12.64 | 12.58 | 12.64 | 77,372 | +0.02(+0.17%) |
Jul 02, 2012 | 12.47 | 12.63 | 12.47 | 12.62 | 1,293,825 | +0.14(+1.14%) |
Jun 29, 2012 | 12.53 | 12.54 | 12.44 | 12.48 | 146,922 | +0.14(+1.15%) |
Jun 28, 2012 | 12.27 | 12.34 | 12.19 | 12.34 | 86,215 | +0.06(+0.52%) |
Jun 27, 2012 | 12.17 | 12.30 | 12.17 | 12.27 | 106,985 | +0.15(+1.23%) |
Jun 26, 2012 | 12.10 | 12.16 | 12.05 | 12.12 | 646,756 | +0.04(+0.29%) |
Jun 25, 2012 | 12.09 | 12.12 | 12.02 | 12.09 | 71,608 | -0.09(-0.76%) |
Jun 22, 2012 | 12.16 | 12.22 | 12.14 | 12.18 | 84,824 | +0.05(+0.41%) |
Jun 21, 2012 | 12.32 | 12.34 | 12.13 | 12.13 | 57,696 | -0.17(-1.39%) |
Jun 20, 2012 | 12.41 | 12.42 | 12.27 | 12.30 | 106,220 | -0.13(-1.01%) |
Jun 19, 2012 | 12.42 | 12.48 | 12.38 | 12.43 | 171,809 | +0.06(+0.45%) |
Jun 18, 2012 | 12.31 | 12.39 | 12.31 | 12.37 | 145,371 | +0.03(+0.23%) |
Jun 15, 2012 | 12.27 | 12.34 | 12.25 | 12.34 | 60,529 | +0.11(+0.91%) |
Jun 14, 2012 | 12.16 | 12.27 | 12.16 | 12.23 | 105,709 | +0.09(+0.74%) |
Jun 13, 2012 | 12.11 | 12.21 | 12.09 | 12.14 | 75,141 | -0.04(-0.34%) |
Jun 12, 2012 | 12.11 | 12.18 | 12.05 | 12.18 | 105,523 | +0.08(+0.69%) |
Jun 11, 2012 | 12.25 | 12.27 | 12.09 | 12.10 | 933,196 | -0.08(-0.69%) |
Jun 08, 2012 | 12.04 | 12.20 | 12.04 | 12.18 | 45,664 | +0.08(+0.63%) |
Jun 07, 2012 | 12.20 | 12.21 | 12.10 | 12.11 | 132,715 | +0.02(+0.17%) |
Jun 06, 2012 | 11.96 | 12.09 | 11.94 | 12.09 | 168,501 | +0.18(+1.52%) |
Jun 05, 2012 | 11.78 | 11.93 | 11.78 | 11.90 | 156,878 | +0.11(+0.94%) |
Jun 04, 2012 | 11.79 | 11.81 | 11.73 | 11.79 | 226,012 | +0.02(+0.18%) |
Jun 01, 2012 | 11.72 | 11.88 | 11.70 | 11.77 | 101,360 | -0.16(-1.34%) |
May 31, 2012 | 11.88 | 12.01 | 11.81 | 11.93 | 149,479 | +0.08(+0.65%) |
May 30, 2012 | 11.93 | 11.96 | 11.83 | 11.86 | 72,967 | -0.14(-1.16%) |
May 29, 2012 | 11.94 | 12.01 | 11.94 | 12.00 | 114,601 | +0.10(+0.88%) |
May 25, 2012 | 11.89 | 11.93 | 11.87 | 11.89 | 58,692 | +0.03(+0.29%) |
May 24, 2012 | 11.84 | 11.88 | 11.79 | 11.86 | 72,438 | +0.06(+0.47%) |
May 23, 2012 | 11.78 | 11.81 | 11.70 | 11.80 | 119,148 | -0.07(-0.63%) |
May 22, 2012 | 11.86 | 11.93 | 11.84 | 11.87 | 141,715 | +0.05(+0.41%) |
May 21, 2012 | 11.74 | 11.83 | 11.70 | 11.83 | 221,184 | +0.10(+0.88%) |
May 18, 2012 | 11.85 | 11.85 | 11.72 | 11.72 | 177,719 | -0.06(-0.53%) |
May 17, 2012 | 11.90 | 11.90 | 11.78 | 11.79 | 465,638 | -0.15(-1.26%) |
May 16, 2012 | 12.02 | 12.05 | 11.93 | 11.94 | 202,759 | -0.04(-0.37%) |
May 15, 2012 | 12.06 | 12.06 | 11.94 | 11.98 | 127,697 | -0.08(-0.69%) |
May 14, 2012 | 12.06 | 12.11 | 12.01 | 12.06 | 908,990 | -0.08(-0.69%) |
May 11, 2012 | 12.09 | 12.25 | 12.09 | 12.15 | 118,472 | -0.01(-0.06%) |
May 10, 2012 | 12.12 | 12.19 | 12.09 | 12.16 | 93,527 | +0.13(+1.04%) |
May 09, 2012 | 11.98 | 12.09 | 11.94 | 12.03 | 173,643 | -0.03(-0.23%) |
May 08, 2012 | 12.02 | 12.09 | 11.97 | 12.06 | 622,966 | -0.02(-0.17%) |
May 07, 2012 | 12.07 | 12.11 | 12.02 | 12.08 | 1,020,118 | -0.05(-0.40%) |
May 04, 2012 | 12.20 | 12.21 | 12.09 | 12.13 | 101,866 | -0.08(-0.63%) |
May 03, 2012 | 12.32 | 12.32 | 12.20 | 12.20 | 116,863 | -0.03(-0.23%) |
May 02, 2012 | 12.26 | 12.27 | 12.22 | 12.23 | 142,004 | -0.10(-0.79%) |
May 01, 2012 | 12.27 | 12.39 | 12.27 | 12.33 | 95,201 | +0.05(+0.40%) |
Apr 30, 2012 | 12.21 | 12.29 | 12.18 | 12.28 | 118,148 | +0.04(+0.34%) |
Apr 27, 2012 | 12.24 | 12.25 | 12.17 | 12.24 | 91,756 | +0.04(+0.33%) |
Apr 26, 2012 | 12.21 | 12.24 | 12.14 | 12.20 | 104,484 | -0.06(-0.49%) |
Apr 25, 2012 | 12.20 | 12.27 | 12.18 | 12.26 | 91,768 | +0.13(+1.09%) |
Apr 24, 2012 | 12.02 | 12.13 | 12.02 | 12.13 | 86,904 | +0.11(+0.93%) |
Apr 23, 2012 | 11.99 | 12.04 | 11.94 | 12.02 | 158,736 | -0.08(-0.69%) |
Apr 20, 2012 | 12.04 | 12.13 | 12.04 | 12.10 | 266,367 | +0.12(+1.03%) |
Apr 19, 2012 | 12.04 | 12.08 | 11.95 | 11.98 | 131,068 | -0.08(-0.64%) |
Apr 18, 2012 | 12.12 | 12.12 | 12.04 | 12.05 | 116,261 | -0.11(-0.89%) |
Apr 17, 2012 | 12.10 | 12.18 | 12.03 | 12.16 | 232,262 | +0.13(+1.09%) |
Apr 16, 2012 | 12.03 | 12.06 | 11.97 | 12.03 | 1,395,201 | +0.07(+0.56%) |
Apr 13, 2012 | 12.00 | 12.06 | 11.96 | 11.96 | 66,039 | -0.08(-0.67%) |
Apr 12, 2012 | 11.95 | 12.06 | 11.95 | 12.04 | 126,151 | +0.09(+0.77%) |
Apr 11, 2012 | 11.96 | 11.99 | 11.94 | 11.95 | 199,380 | +0.05(+0.41%) |
Apr 10, 2012 | 12.06 | 12.06 | 11.86 | 11.90 | 249,958 | -0.18(-1.46%) |
Apr 09, 2012 | 12.06 | 12.11 | 12.04 | 12.08 | 116,901 | -0.11(-0.91%) |
Apr 05, 2012 | 12.26 | 12.27 | 12.14 | 12.19 | 135,237 | -0.10(-0.85%) |
Apr 04, 2012 | 12.25 | 12.32 | 12.25 | 12.29 | 99,110 | -0.04(-0.29%) |
Apr 03, 2012 | 12.32 | 12.34 | 12.25 | 12.33 | 286,330 | +0.00(+0.01%) |
Apr 02, 2012 | 12.30 | 12.40 | 12.28 | 12.33 | 1,224,464 | +0.04(+0.34%) |
Mar 30, 2012 | 12.28 | 12.31 | 12.26 | 12.29 | 90,514 | +0.04(+0.34%) |
Mar 29, 2012 | 12.18 | 12.25 | 12.08 | 12.25 | 79,183 | +0.04(+0.34%) |
Mar 28, 2012 | 12.32 | 12.32 | 12.16 | 12.20 | 162,358 | -0.12(-0.96%) |
Mar 27, 2012 | 12.32 | 12.34 | 12.31 | 12.32 | 225,798 | +0.01(+0.06%) |
Mar 26, 2012 | 12.27 | 12.34 | 12.25 | 12.32 | 240,417 | +0.10(+0.85%) |
Mar 23, 2012 | 12.20 | 12.24 | 12.18 | 12.21 | 171,812 | +0.01(+0.11%) |
Mar 22, 2012 | 12.19 | 12.22 | 12.16 | 12.20 | 251,139 | -0.05(-0.40%) |
Mar 21, 2012 | 12.23 | 12.28 | 12.19 | 12.25 | 168,295 | +0.04(+0.34%) |
Mar 20, 2012 | 12.17 | 12.23 | 12.17 | 12.20 | 104,395 | -0.03(-0.23%) |
Mar 19, 2012 | 12.30 | 12.34 | 12.22 | 12.23 | 150,830 | -0.10(-0.79%) |
Mar 16, 2012 | 12.29 | 12.34 | 12.27 | 12.33 | 143,948 | +0.03(+0.23%) |
Mar 15, 2012 | 12.27 | 12.31 | 12.23 | 12.30 | 255,086 | +0.03(+0.23%) |
Mar 14, 2012 | 12.44 | 12.46 | 12.25 | 12.27 | 171,707 | -0.17(-1.40%) |
Mar 13, 2012 | 12.41 | 12.45 | 12.36 | 12.45 | 200,630 | +0.10(+0.79%) |
Mar 12, 2012 | 12.31 | 12.38 | 12.31 | 12.35 | 165,876 | +0.03(+0.28%) |
Mar 09, 2012 | 12.22 | 12.35 | 12.20 | 12.32 | 400,920 | +0.10(+0.85%) |
Mar 08, 2012 | 12.17 | 12.24 | 12.13 | 12.21 | 419,492 | +0.08(+0.69%) |
Mar 07, 2012 | 12.09 | 12.14 | 12.03 | 12.13 | 823,729 | +0.05(+0.40%) |
Mar 06, 2012 | 12.11 | 12.13 | 12.04 | 12.08 | 700,922 | -0.13(-1.03%) |
Mar 05, 2012 | 12.17 | 12.23 | 12.09 | 12.20 | 1,161,669 | -0.01(-0.06%) |
Mar 02, 2012 | 12.21 | 12.25 | 12.20 | 12.21 | 1,640,789 | -0.02(-0.17%) |
Mar 01, 2012 | 12.31 | 12.31 | 12.18 | 12.23 | 4,706,352 | +0.03(+0.28%) |
Feb 29, 2012 | 12.30 | 12.32 | 12.16 | 12.20 | 12,276,381 | -0.13(-1.07%) |
Feb 28, 2012 | 12.40 | 12.40 | 12.27 | 12.33 | 248,190 | -0.07(-0.56%) |
Feb 27, 2012 | 12.38 | 12.41 | 12.30 | 12.40 | 472,455 | -0.03(-0.26%) |
Feb 24, 2012 | 12.50 | 12.50 | 12.41 | 12.43 | 343,393 | -0.05(-0.41%) |
Feb 23, 2012 | 12.43 | 12.48 | 12.38 | 12.48 | 294,630 | +0.03(+0.27%) |
Feb 22, 2012 | 12.44 | 12.52 | 12.42 | 12.45 | 185,444 | -0.04(-0.32%) |
Feb 21, 2012 | 12.52 | 12.57 | 12.47 | 12.49 | 179,625 | -0.03(-0.22%) |
Feb 17, 2012 | 12.52 | 12.53 | 12.47 | 12.52 | 277,028 | +0.06(+0.50%) |
Feb 16, 2012 | 12.31 | 12.47 | 12.31 | 12.45 | 137,935 | +0.18(+1.47%) |
Feb 15, 2012 | 12.29 | 12.31 | 12.23 | 12.27 | 203,625 | +0.01(+0.11%) |
Feb 14, 2012 | 12.24 | 12.27 | 12.18 | 12.26 | 260,593 | -0.01(-0.11%) |
Feb 13, 2012 | 12.29 | 12.37 | 12.23 | 12.27 | 694,239 | +0.01(+0.11%) |
Feb 10, 2012 | 12.25 | 12.27 | 12.20 | 12.26 | 184,730 | -0.07(-0.56%) |
Feb 09, 2012 | 12.38 | 12.38 | 12.25 | 12.33 | 437,879 | -0.03(-0.22%) |
Feb 08, 2012 | 12.39 | 12.39 | 12.28 | 12.36 | 254,591 | -0.02(-0.17%) |
Feb 07, 2012 | 12.27 | 12.41 | 12.23 | 12.38 | 519,793 | +0.08(+0.68%) |
Feb 06, 2012 | 12.25 | 12.29 | 12.23 | 12.29 | 287,592 | -0.03(-0.23%) |
Feb 03, 2012 | 12.27 | 12.32 | 12.22 | 12.32 | 497,890 | +0.12(+0.97%) |
Feb 02, 2012 | 12.23 | 12.23 | 12.15 | 12.20 | 395,457 | +0.02(+0.17%) |
Feb 01, 2012 | 12.18 | 12.20 | 12.07 | 12.18 | 362,694 | +0.09(+0.75%) |
Jan 31, 2012 | 12.10 | 12.16 | 12.02 | 12.09 | 159,666 | +0.01(+0.12%) |
Jan 30, 2012 | 12.09 | 12.09 | 12.02 | 12.08 | 241,551 | -0.08(-0.69%) |
Jan 27, 2012 | 12.26 | 12.26 | 12.15 | 12.16 | 376,214 | -0.13(-1.02%) |
Jan 26, 2012 | 12.38 | 12.41 | 12.25 | 12.29 | 553,041 | -0.06(-0.51%) |
Jan 25, 2012 | 12.17 | 12.38 | 12.06 | 12.35 | 341,995 | +0.21(+1.72%) |
Jan 24, 2012 | 12.27 | 12.27 | 12.11 | 12.14 | 345,910 | -0.10(-0.85%) |
Jan 23, 2012 | 12.32 | 12.33 | 12.22 | 12.25 | 333,952 | +0.02(+0.17%) |
Jan 20, 2012 | 12.19 | 12.30 | 12.18 | 12.22 | 444,953 | +0.00(+0.00%) |
Jan 19, 2012 | 12.38 | 12.39 | 12.20 | 12.22 | 650,821 | -0.12(-0.96%) |
Jan 18, 2012 | 12.34 | 12.34 | 12.24 | 12.34 | 445,718 | +0.05(+0.40%) |
Jan 17, 2012 | 12.41 | 12.46 | 12.27 | 12.29 | 299,988 | -0.04(-0.34%) |
Jan 13, 2012 | 12.28 | 12.36 | 12.23 | 12.34 | 633,521 | -0.04(-0.34%) |
Jan 12, 2012 | 12.41 | 12.41 | 12.32 | 12.38 | 884,291 | +0.03(+0.23%) |
Jan 11, 2012 | 12.26 | 12.36 | 12.26 | 12.35 | 2,396,313 | +0.01(+0.06%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.34 | 12.34 | 242,293 | +0.07(+0.57%) |
Jan 09, 2012 | 12.35 | 12.35 | 12.21 | 12.27 | 172,630 | -0.01(-0.06%) |
Jan 06, 2012 | 12.36 | 12.36 | 12.26 | 12.28 | 441,997 | -0.06(-0.50%) |
Jan 05, 2012 | 12.29 | 12.36 | 12.22 | 12.34 | 283,253 | +0.01(+0.11%) |
Jan 04, 2012 | 12.41 | 12.42 | 12.33 | 12.33 | 681,298 | -0.15(-1.17%) |
Dec 30, 2011 | 12.51 | 12.56 | 12.47 | 12.48 | 224,736 | -0.03(-0.28%) |
Dec 29, 2011 | 12.38 | 12.52 | 12.38 | 12.51 | 211,185 | +0.15(+1.18%) |
Dec 28, 2011 | 12.50 | 12.50 | 12.36 | 12.36 | 246,099 | -0.15(-1.17%) |
Dec 27, 2011 | 12.36 | 12.52 | 12.36 | 12.51 | 195,015 | +0.07(+0.56%) |
Dec 23, 2011 | 12.36 | 12.46 | 12.35 | 12.44 | 172,118 | +0.13(+1.07%) |
Dec 21, 2011 | 12.20 | 12.31 | 12.14 | 12.31 | 374,177 | +0.15(+1.23%) |
Dec 20, 2011 | 12.02 | 12.17 | 12.00 | 12.16 | 167,351 | +0.30(+2.56%) |
Dec 19, 2011 | 11.96 | 12.06 | 11.82 | 11.86 | 239,133 | -0.11(-0.92%) |
Dec 16, 2011 | 11.98 | 12.04 | 11.91 | 11.97 | 273,086 | +0.02(+0.17%) |
Dec 15, 2011 | 11.92 | 11.96 | 11.88 | 11.95 | 196,220 | +0.15(+1.29%) |
Dec 14, 2011 | 11.93 | 11.95 | 11.78 | 11.79 | 610,255 | -0.15(-1.27%) |
Dec 13, 2011 | 12.02 | 12.10 | 11.89 | 11.95 | 348,748 | +0.01(+0.12%) |
Dec 12, 2011 | 12.01 | 12.01 | 11.83 | 11.93 | 441,341 | -0.14(-1.20%) |
Dec 09, 2011 | 11.97 | 12.09 | 11.87 | 12.08 | 338,043 | +0.18(+1.51%) |
Dec 08, 2011 | 12.15 | 12.15 | 11.87 | 11.90 | 154,025 | -0.26(-2.15%) |
Dec 07, 2011 | 12.18 | 12.18 | 12.06 | 12.16 | 391,491 | -0.07(-0.56%) |
Dec 06, 2011 | 12.24 | 12.27 | 12.17 | 12.23 | 192,459 | -0.01(-0.06%) |
Dec 05, 2011 | 12.30 | 12.32 | 12.17 | 12.23 | 277,394 | +0.13(+1.08%) |
Dec 02, 2011 | 12.28 | 12.28 | 12.09 | 12.10 | 352,825 | -0.14(-1.13%) |
Dec 01, 2011 | 12.28 | 12.34 | 12.21 | 12.24 | 285,515 | -0.04(-0.34%) |
Nov 30, 2011 | 12.18 | 12.28 | 12.14 | 12.28 | 478,325 | +0.41(+3.43%) |
Nov 29, 2011 | 11.77 | 11.92 | 11.75 | 11.88 | 699,206 | +0.17(+1.47%) |
Nov 28, 2011 | 11.77 | 11.83 | 11.65 | 11.70 | 1,852,844 | +0.18(+1.56%) |
Nov 25, 2011 | 11.43 | 11.63 | 11.43 | 11.52 | 102,159 | -0.01(-0.06%) |
Nov 23, 2011 | 11.63 | 11.67 | 11.48 | 11.53 | 424,320 | -0.23(-1.99%) |
Nov 22, 2011 | 11.90 | 11.90 | 11.70 | 11.77 | 391,141 | -0.12(-1.04%) |
Nov 21, 2011 | 11.95 | 11.95 | 11.77 | 11.89 | 488,458 | -0.18(-1.49%) |
Nov 18, 2011 | 12.10 | 12.12 | 12.03 | 12.07 | 255,113 | +0.02(+0.17%) |
Nov 17, 2011 | 12.13 | 12.16 | 11.95 | 12.05 | 578,124 | -0.07(-0.57%) |
Nov 16, 2011 | 12.17 | 12.28 | 12.10 | 12.12 | 656,178 | -0.14(-1.18%) |
Nov 15, 2011 | 12.19 | 12.29 | 12.13 | 12.26 | 374,081 | +0.05(+0.40%) |
Nov 14, 2011 | 12.37 | 12.37 | 12.16 | 12.21 | 384,890 | -0.14(-1.17%) |
Nov 11, 2011 | 12.28 | 12.38 | 12.28 | 12.36 | 424,244 | +0.20(+1.64%) |
Nov 10, 2011 | 12.22 | 12.24 | 12.07 | 12.16 | 332,728 | +0.12(+0.97%) |
Nov 09, 2011 | 12.19 | 12.22 | 12.01 | 12.04 | 1,089,210 | -0.31(-2.51%) |
Nov 08, 2011 | 12.32 | 12.36 | 12.17 | 12.35 | 1,225,710 | +0.10(+0.84%) |
Nov 07, 2011 | 12.27 | 12.27 | 12.07 | 12.25 | 1,101,394 | +0.07(+0.57%) |
Nov 04, 2011 | 12.15 | 12.19 | 12.00 | 12.18 | 2,122,451 | -0.06(-0.51%) |
Nov 03, 2011 | 12.20 | 12.27 | 12.10 | 12.24 | 4,148,927 | +0.18(+1.49%) |
Nov 02, 2011 | 11.99 | 12.11 | 11.92 | 12.06 | 8,907,977 | +0.30(+2.52%) |
Nov 01, 2011 | 11.92 | 11.94 | 11.63 | 11.77 | 649,369 | -0.32(-2.63%) |
Oct 31, 2011 | 12.10 | 12.21 | 12.08 | 12.08 | 360,019 | -0.19(-1.52%) |
Oct 28, 2011 | 12.25 | 12.28 | 12.16 | 12.27 | 378,676 | -0.06(-0.50%) |
Oct 27, 2011 | 12.35 | 12.39 | 12.17 | 12.33 | 438,494 | +0.26(+2.11%) |
Oct 26, 2011 | 12.11 | 12.15 | 12.01 | 12.08 | 123,383 | +0.05(+0.40%) |
Oct 25, 2011 | 12.13 | 12.17 | 12.00 | 12.03 | 275,410 | -0.19(-1.52%) |
Oct 24, 2011 | 12.16 | 12.23 | 12.13 | 12.21 | 368,618 | +0.05(+0.40%) |
Oct 21, 2011 | 12.06 | 12.17 | 12.06 | 12.17 | 434,602 | +0.23(+1.91%) |
Oct 20, 2011 | 11.99 | 11.99 | 11.80 | 11.94 | 210,037 | +0.03(+0.23%) |
Oct 19, 2011 | 11.90 | 12.07 | 11.88 | 11.91 | 111,750 | -0.05(-0.40%) |
Oct 18, 2011 | 11.76 | 11.99 | 11.76 | 11.96 | 48,358 | +0.17(+1.46%) |
Oct 17, 2011 | 11.86 | 11.87 | 11.76 | 11.79 | 186,546 | -0.09(-0.76%) |
Oct 14, 2011 | 11.88 | 11.88 | 11.80 | 11.88 | 69,246 | +0.12(+1.06%) |
Oct 13, 2011 | 11.57 | 11.77 | 11.57 | 11.75 | 153,196 | +0.08(+0.71%) |
Oct 12, 2011 | 11.67 | 11.76 | 11.61 | 11.67 | 381,292 | +0.10(+0.89%) |
Oct 11, 2011 | 11.57 | 11.61 | 11.54 | 11.57 | 100,962 | -0.10(-0.83%) |
Oct 10, 2011 | 11.57 | 11.66 | 11.55 | 11.66 | 118,360 | +0.26(+2.30%) |
Oct 07, 2011 | 11.57 | 11.63 | 11.39 | 11.40 | 40,286 | -0.14(-1.20%) |
Oct 06, 2011 | 11.31 | 11.54 | 11.31 | 11.54 | 66,071 | +0.19(+1.71%) |
Oct 05, 2011 | 11.17 | 11.35 | 11.17 | 11.34 | 88,003 | +0.17(+1.54%) |
Oct 04, 2011 | 11.11 | 11.17 | 10.89 | 11.17 | 459,073 | -0.01(-0.06%) |