Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.53 | 12.78 | 12.39 | 12.65 | 456,735 | +0.07(+0.54%) |
Sep 27, 2012 | 12.58 | 12.79 | 12.47 | 12.58 | 285,737 | +0.06(+0.46%) |
Sep 26, 2012 | 12.53 | 12.61 | 12.40 | 12.53 | 716,149 | -0.01(-0.08%) |
Sep 25, 2012 | 12.53 | 12.62 | 12.35 | 12.54 | 415,233 | +0.07(+0.54%) |
Sep 24, 2012 | 12.48 | 12.63 | 12.41 | 12.47 | 360,468 | -0.09(-0.69%) |
Sep 21, 2012 | 12.66 | 12.92 | 12.49 | 12.56 | 865,762 | +0.09(+0.70%) |
Sep 20, 2012 | 12.90 | 13.04 | 12.39 | 12.47 | 2,078,082 | -0.45(-3.51%) |
Sep 19, 2012 | 12.89 | 13.28 | 12.81 | 12.92 | 1,092,085 | -0.01(-0.08%) |
Sep 18, 2012 | 12.95 | 13.07 | 12.86 | 12.93 | 474,942 | +0.01(+0.08%) |
Sep 17, 2012 | 12.83 | 12.99 | 12.53 | 12.92 | 594,976 | +0.08(+0.60%) |
Sep 14, 2012 | 12.67 | 13.07 | 12.47 | 12.85 | 343,764 | +0.19(+1.53%) |
Sep 13, 2012 | 12.49 | 12.76 | 12.34 | 12.65 | 319,559 | +0.23(+1.87%) |
Sep 12, 2012 | 12.42 | 12.49 | 12.29 | 12.42 | 272,129 | +0.06(+0.47%) |
Sep 11, 2012 | 12.59 | 12.59 | 12.28 | 12.36 | 318,886 | -0.20(-1.62%) |
Sep 10, 2012 | 12.62 | 12.81 | 12.49 | 12.57 | 638,449 | -0.05(-0.38%) |
Sep 07, 2012 | 12.17 | 12.77 | 12.14 | 12.61 | 805,108 | +0.50(+4.15%) |
Sep 06, 2012 | 11.83 | 12.86 | 11.53 | 12.11 | 5,326,760 | +0.32(+2.70%) |
Sep 05, 2012 | 11.89 | 11.90 | 11.68 | 11.79 | 1,039,111 | -0.09(-0.73%) |
Sep 04, 2012 | 11.71 | 12.09 | 11.65 | 11.88 | 448,963 | +0.17(+1.49%) |
Aug 31, 2012 | 11.75 | 11.81 | 11.64 | 11.71 | 271,391 | +0.04(+0.33%) |
Aug 30, 2012 | 11.81 | 11.94 | 11.65 | 11.67 | 270,369 | -0.25(-2.11%) |
Aug 29, 2012 | 12.00 | 12.00 | 11.71 | 11.92 | 340,294 | +0.18(+1.56%) |
Aug 27, 2012 | 11.89 | 11.89 | 11.65 | 11.73 | 231,259 | -0.09(-0.74%) |
Aug 24, 2012 | 11.83 | 11.98 | 11.79 | 11.82 | 332,110 | -0.06(-0.49%) |
Aug 23, 2012 | 11.59 | 11.92 | 11.57 | 11.88 | 341,150 | +0.26(+2.25%) |
Aug 22, 2012 | 11.65 | 11.71 | 11.49 | 11.62 | 326,407 | -0.08(-0.66%) |
Aug 21, 2012 | 11.80 | 11.97 | 11.69 | 11.70 | 253,833 | -0.08(-0.66%) |
Aug 20, 2012 | 11.70 | 11.83 | 11.57 | 11.77 | 350,755 | +0.08(+0.66%) |
Aug 17, 2012 | 11.64 | 11.72 | 11.56 | 11.70 | 264,234 | +0.04(+0.33%) |
Aug 16, 2012 | 11.46 | 11.74 | 11.41 | 11.66 | 549,065 | +0.15(+1.26%) |
Aug 15, 2012 | 11.46 | 11.58 | 11.40 | 11.51 | 459,247 | +0.05(+0.42%) |
Aug 14, 2012 | 11.75 | 11.91 | 11.41 | 11.46 | 641,809 | -0.19(-1.66%) |
Aug 13, 2012 | 11.93 | 11.99 | 11.60 | 11.66 | 730,262 | -0.27(-2.27%) |
Aug 10, 2012 | 11.72 | 12.19 | 11.72 | 11.93 | 858,689 | +0.18(+1.56%) |
Aug 09, 2012 | 11.69 | 11.81 | 11.64 | 11.74 | 950,782 | +0.06(+0.50%) |
Aug 08, 2012 | 11.72 | 11.90 | 11.61 | 11.69 | 1,207,294 | -0.15(-1.31%) |
Aug 07, 2012 | 11.05 | 11.96 | 11.05 | 11.84 | 1,743,693 | +0.35(+3.03%) |
Aug 06, 2012 | 11.31 | 11.56 | 11.19 | 11.49 | 1,023,888 | +0.23(+2.06%) |
Aug 03, 2012 | 11.21 | 11.43 | 10.98 | 11.26 | 779,613 | +0.28(+2.55%) |
Aug 02, 2012 | 10.84 | 11.04 | 10.84 | 10.98 | 970,744 | +0.01(+0.09%) |
Aug 01, 2012 | 10.80 | 11.34 | 10.64 | 10.97 | 1,601,702 | -0.45(-3.98%) |
Jul 31, 2012 | 13.11 | 13.39 | 10.82 | 11.42 | 1,643,123 | +0.27(+2.43%) |
Jul 30, 2012 | 11.32 | 11.55 | 11.15 | 11.15 | 637,364 | -0.18(-1.58%) |
Jul 27, 2012 | 11.08 | 11.36 | 10.83 | 11.33 | 510,512 | +0.37(+3.40%) |
Jul 26, 2012 | 11.24 | 11.56 | 10.87 | 10.96 | 733,159 | -0.09(-0.79%) |
Jul 25, 2012 | 11.16 | 11.17 | 10.87 | 11.05 | 1,198,585 | -0.10(-0.87%) |
Jul 24, 2012 | 11.17 | 11.52 | 9.579 | 11.14 | 6,422,260 | -1.77(-13.70%) |
Jul 23, 2012 | 13.00 | 13.21 | 12.74 | 12.91 | 352,126 | -0.36(-2.69%) |
Jul 20, 2012 | 13.48 | 13.48 | 12.92 | 13.27 | 379,706 | -0.39(-2.83%) |
Jul 19, 2012 | 13.76 | 13.76 | 13.46 | 13.66 | 234,097 | +0.00(+0.00%) |
Jul 18, 2012 | 13.39 | 13.81 | 13.35 | 13.66 | 382,490 | +0.24(+1.80%) |
Jul 17, 2012 | 13.14 | 13.50 | 13.08 | 13.42 | 432,740 | +0.29(+2.21%) |
Jul 16, 2012 | 13.23 | 13.27 | 13.08 | 13.13 | 352,948 | -0.11(-0.80%) |
Jul 13, 2012 | 13.01 | 13.31 | 12.94 | 13.23 | 456,007 | +0.26(+1.97%) |
Jul 12, 2012 | 12.89 | 13.08 | 12.67 | 12.98 | 588,226 | +0.10(+0.79%) |
Jul 11, 2012 | 12.57 | 12.94 | 12.57 | 12.87 | 681,895 | -0.07(-0.52%) |
Jul 10, 2012 | 12.90 | 13.09 | 12.81 | 12.94 | 460,523 | -0.02(-0.15%) |
Jul 09, 2012 | 12.87 | 13.05 | 12.82 | 12.96 | 354,477 | +0.05(+0.37%) |
Jul 06, 2012 | 12.82 | 12.96 | 12.68 | 12.91 | 375,340 | -0.03(-0.22%) |
Jul 05, 2012 | 13.08 | 13.28 | 12.79 | 12.94 | 1,048,473 | -0.16(-1.25%) |
Jul 03, 2012 | 13.13 | 13.16 | 12.52 | 13.11 | 383,010 | -0.08(-0.59%) |
Jul 02, 2012 | 12.83 | 13.35 | 12.83 | 13.18 | 716,735 | +0.32(+2.48%) |
Jun 29, 2012 | 12.84 | 13.14 | 12.57 | 12.86 | 849,372 | +0.27(+2.15%) |
Jun 28, 2012 | 12.57 | 12.77 | 12.47 | 12.59 | 526,273 | -0.08(-0.61%) |
Jun 27, 2012 | 12.59 | 12.79 | 12.24 | 12.67 | 431,286 | +0.11(+0.88%) |
Jun 26, 2012 | 12.65 | 12.88 | 12.51 | 12.56 | 811,771 | +0.03(+0.27%) |
Jun 25, 2012 | 12.86 | 12.88 | 12.37 | 12.53 | 635,625 | -0.49(-3.79%) |
Jun 22, 2012 | 13.15 | 13.26 | 12.95 | 13.02 | 1,284,350 | -0.03(-0.22%) |
Jun 21, 2012 | 14.54 | 14.73 | 13.03 | 13.05 | 1,245,479 | -1.45(-10.00%) |
Jun 20, 2012 | 14.96 | 14.96 | 14.40 | 14.50 | 907,480 | -0.47(-3.16%) |
Jun 19, 2012 | 15.08 | 15.22 | 14.90 | 14.97 | 384,771 | +0.00(+0.00%) |
Jun 18, 2012 | 14.73 | 15.07 | 14.60 | 14.97 | 225,474 | +0.15(+1.04%) |
Jun 15, 2012 | 14.37 | 14.82 | 14.26 | 14.82 | 315,175 | +0.41(+2.82%) |
Jun 14, 2012 | 14.24 | 14.57 | 14.02 | 14.41 | 236,579 | +0.19(+1.36%) |
Jun 13, 2012 | 14.72 | 14.93 | 14.20 | 14.22 | 469,195 | -0.51(-3.48%) |
Jun 12, 2012 | 14.44 | 14.84 | 14.32 | 14.73 | 437,086 | +0.36(+2.49%) |
Jun 11, 2012 | 14.48 | 14.64 | 14.30 | 14.37 | 728,991 | +0.03(+0.20%) |
Jun 08, 2012 | 14.30 | 14.49 | 14.18 | 14.34 | 223,704 | -0.01(-0.07%) |
Jun 07, 2012 | 14.16 | 14.46 | 14.16 | 14.35 | 163,804 | +0.15(+1.09%) |
Jun 06, 2012 | 14.07 | 14.33 | 14.07 | 14.20 | 259,017 | +0.23(+1.66%) |
Jun 05, 2012 | 13.76 | 13.99 | 13.71 | 13.97 | 306,932 | +0.12(+0.84%) |
Jun 04, 2012 | 13.91 | 14.02 | 13.76 | 13.85 | 540,019 | -0.02(-0.14%) |
Jun 01, 2012 | 14.04 | 14.10 | 13.81 | 13.87 | 338,607 | -0.46(-3.24%) |
May 31, 2012 | 14.57 | 14.57 | 14.17 | 14.33 | 844,199 | -0.21(-1.46%) |
May 30, 2012 | 14.37 | 14.72 | 14.32 | 14.55 | 260,080 | -0.35(-2.34%) |
May 29, 2012 | 14.73 | 14.93 | 14.57 | 14.89 | 242,427 | +0.28(+1.92%) |
May 25, 2012 | 14.31 | 14.61 | 14.22 | 14.61 | 357,624 | +0.19(+1.34%) |
May 24, 2012 | 14.30 | 14.42 | 14.19 | 14.42 | 349,632 | +0.14(+0.95%) |
May 23, 2012 | 14.13 | 14.30 | 13.97 | 14.29 | 297,332 | +0.00(+0.00%) |
May 22, 2012 | 14.25 | 14.31 | 13.97 | 14.29 | 327,118 | +0.14(+0.96%) |
May 21, 2012 | 13.80 | 14.23 | 13.56 | 14.15 | 520,872 | +0.41(+2.95%) |
May 18, 2012 | 14.20 | 14.28 | 13.66 | 13.74 | 645,845 | -0.39(-2.74%) |
May 17, 2012 | 14.75 | 15.20 | 14.05 | 14.13 | 616,604 | -0.46(-3.18%) |
May 16, 2012 | 14.55 | 14.73 | 14.45 | 14.60 | 381,146 | +0.12(+0.80%) |
May 15, 2012 | 14.85 | 14.97 | 14.36 | 14.48 | 425,534 | -0.33(-2.22%) |
May 14, 2012 | 14.88 | 15.00 | 14.58 | 14.81 | 683,643 | -0.26(-1.73%) |
May 11, 2012 | 14.84 | 15.17 | 14.68 | 15.07 | 256,731 | +0.10(+0.65%) |
May 10, 2012 | 14.85 | 15.04 | 14.55 | 14.97 | 380,694 | +0.20(+1.37%) |
May 09, 2012 | 14.82 | 15.08 | 14.64 | 14.77 | 369,791 | -0.23(-1.55%) |
May 08, 2012 | 14.95 | 15.01 | 14.65 | 15.00 | 380,608 | -0.08(-0.51%) |
May 07, 2012 | 14.88 | 15.09 | 14.76 | 15.08 | 372,052 | +0.10(+0.65%) |
May 04, 2012 | 15.13 | 15.28 | 14.83 | 14.98 | 453,441 | -0.29(-1.90%) |
May 03, 2012 | 15.51 | 15.71 | 15.13 | 15.27 | 397,749 | -0.33(-2.11%) |
May 02, 2012 | 15.55 | 15.72 | 15.17 | 15.60 | 752,416 | +0.07(+0.44%) |
May 01, 2012 | 14.89 | 16.53 | 14.75 | 15.53 | 1,827,032 | +1.01(+6.92%) |
Apr 30, 2012 | 14.38 | 14.53 | 14.18 | 14.53 | 453,303 | +0.10(+0.67%) |
Apr 27, 2012 | 14.30 | 14.50 | 14.12 | 14.43 | 428,034 | +0.19(+1.36%) |
Apr 26, 2012 | 14.10 | 14.29 | 14.07 | 14.24 | 425,379 | +0.12(+0.82%) |
Apr 25, 2012 | 13.57 | 14.40 | 13.57 | 14.12 | 1,456,000 | +0.77(+5.79%) |
Apr 24, 2012 | 13.66 | 13.71 | 13.16 | 13.35 | 1,402,085 | -0.53(-3.83%) |
Apr 23, 2012 | 13.77 | 13.93 | 13.65 | 13.88 | 180,266 | -0.12(-0.83%) |
Apr 20, 2012 | 14.02 | 14.17 | 13.97 | 14.00 | 151,962 | +0.01(+0.07%) |
Apr 19, 2012 | 14.12 | 14.31 | 13.90 | 13.99 | 220,019 | -0.22(-1.57%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 338,751 | -0.15(-1.08%) |
Apr 17, 2012 | 13.98 | 14.38 | 13.97 | 14.36 | 334,294 | +0.48(+3.48%) |
Apr 16, 2012 | 14.16 | 14.16 | 13.83 | 13.88 | 311,578 | -0.18(-1.31%) |
Apr 13, 2012 | 14.26 | 14.28 | 13.91 | 14.06 | 468,973 | -0.21(-1.49%) |
Apr 12, 2012 | 13.97 | 14.33 | 13.96 | 14.28 | 399,378 | +0.33(+2.36%) |
Apr 11, 2012 | 13.94 | 14.00 | 13.43 | 13.95 | 792,902 | +0.16(+1.19%) |
Apr 10, 2012 | 14.39 | 14.47 | 13.75 | 13.78 | 436,424 | -0.67(-4.62%) |
Apr 09, 2012 | 14.71 | 14.72 | 14.41 | 14.45 | 208,637 | -0.53(-3.55%) |
Apr 05, 2012 | 15.00 | 15.07 | 14.72 | 14.98 | 498,030 | -0.04(-0.26%) |
Apr 04, 2012 | 15.37 | 15.41 | 14.92 | 15.02 | 1,187,920 | -0.48(-3.12%) |
Apr 03, 2012 | 15.72 | 15.86 | 15.37 | 15.50 | 583,852 | +0.07(+0.47%) |
Apr 02, 2012 | 14.80 | 15.60 | 14.60 | 15.43 | 788,409 | +0.63(+4.28%) |
Mar 30, 2012 | 14.98 | 14.98 | 14.66 | 14.80 | 560,581 | -0.12(-0.78%) |
Mar 29, 2012 | 14.95 | 14.96 | 14.48 | 14.91 | 519,286 | -0.09(-0.58%) |
Mar 28, 2012 | 15.24 | 15.44 | 14.75 | 15.00 | 710,636 | -0.02(-0.13%) |
Mar 27, 2012 | 15.25 | 15.38 | 14.85 | 15.02 | 802,017 | -0.18(-1.21%) |
Mar 26, 2012 | 14.80 | 15.21 | 14.80 | 15.20 | 680,232 | +0.53(+3.62%) |
Mar 23, 2012 | 14.55 | 14.98 | 14.35 | 14.67 | 778,171 | +0.17(+1.20%) |
Mar 22, 2012 | 14.52 | 14.64 | 14.41 | 14.50 | 492,067 | -0.11(-0.73%) |
Mar 21, 2012 | 14.84 | 15.10 | 14.57 | 14.60 | 402,883 | -0.19(-1.31%) |
Mar 20, 2012 | 15.18 | 15.21 | 14.78 | 14.80 | 436,190 | -0.46(-3.04%) |
Mar 19, 2012 | 15.17 | 15.41 | 15.17 | 15.26 | 337,752 | +0.02(+0.13%) |
Mar 16, 2012 | 15.13 | 15.31 | 15.02 | 15.24 | 466,572 | +0.09(+0.57%) |
Mar 15, 2012 | 15.06 | 15.19 | 14.93 | 15.16 | 209,472 | +0.14(+0.97%) |
Mar 14, 2012 | 15.22 | 15.24 | 14.95 | 15.01 | 219,885 | -0.16(-1.08%) |
Mar 13, 2012 | 15.05 | 15.21 | 14.95 | 15.17 | 270,255 | +0.17(+1.16%) |
Mar 12, 2012 | 15.12 | 15.18 | 14.98 | 15.00 | 171,559 | -0.12(-0.77%) |
Mar 09, 2012 | 15.08 | 15.24 | 15.06 | 15.12 | 346,784 | +0.02(+0.13%) |
Mar 08, 2012 | 14.90 | 15.15 | 14.90 | 15.10 | 280,370 | +0.29(+1.96%) |
Mar 07, 2012 | 14.84 | 14.93 | 14.76 | 14.81 | 290,108 | +0.05(+0.33%) |
Mar 06, 2012 | 14.95 | 15.13 | 14.70 | 14.76 | 468,815 | -0.37(-2.43%) |
Mar 05, 2012 | 15.37 | 15.43 | 15.11 | 15.13 | 616,126 | -0.31(-2.00%) |
Mar 02, 2012 | 15.48 | 15.60 | 15.31 | 15.44 | 541,626 | -0.08(-0.50%) |
Mar 01, 2012 | 15.51 | 15.67 | 15.46 | 15.51 | 780,013 | +0.02(+0.12%) |
Feb 29, 2012 | 15.64 | 15.75 | 15.44 | 15.49 | 624,935 | -0.15(-0.99%) |
Feb 28, 2012 | 15.64 | 15.72 | 15.28 | 15.65 | 634,016 | +0.04(+0.25%) |
Feb 27, 2012 | 15.71 | 15.75 | 15.53 | 15.61 | 419,027 | -0.11(-0.68%) |
Feb 24, 2012 | 15.57 | 15.75 | 15.53 | 15.72 | 168,135 | +0.15(+0.99%) |
Feb 23, 2012 | 15.48 | 15.63 | 15.32 | 15.56 | 555,965 | +0.05(+0.31%) |
Feb 22, 2012 | 15.34 | 15.66 | 14.64 | 15.51 | 784,940 | +0.25(+1.65%) |
Feb 21, 2012 | 14.99 | 15.34 | 14.88 | 15.26 | 656,702 | +0.29(+1.94%) |
Feb 17, 2012 | 15.25 | 15.25 | 14.91 | 14.97 | 276,849 | -0.27(-1.78%) |
Feb 16, 2012 | 14.88 | 15.25 | 14.83 | 15.24 | 327,790 | +0.32(+2.14%) |
Feb 15, 2012 | 14.93 | 15.03 | 14.75 | 14.92 | 373,464 | +0.05(+0.32%) |
Feb 14, 2012 | 14.62 | 14.91 | 14.49 | 14.88 | 328,341 | +0.18(+1.25%) |
Feb 13, 2012 | 14.41 | 14.71 | 14.41 | 14.69 | 181,604 | +0.41(+2.84%) |
Feb 10, 2012 | 14.49 | 14.53 | 14.24 | 14.29 | 346,906 | -0.37(-2.51%) |
Feb 09, 2012 | 14.61 | 14.73 | 14.38 | 14.65 | 300,181 | +0.05(+0.33%) |
Feb 08, 2012 | 14.49 | 14.64 | 14.29 | 14.60 | 287,384 | +0.14(+1.00%) |
Feb 07, 2012 | 14.54 | 14.69 | 14.30 | 14.46 | 146,386 | -0.08(-0.53%) |
Feb 06, 2012 | 14.57 | 14.68 | 14.43 | 14.54 | 197,590 | -0.01(-0.07%) |
Feb 03, 2012 | 14.45 | 14.65 | 14.35 | 14.55 | 260,197 | +0.27(+1.90%) |
Feb 02, 2012 | 14.21 | 14.36 | 14.20 | 14.28 | 321,064 | +0.06(+0.41%) |
Feb 01, 2012 | 13.82 | 14.28 | 13.77 | 14.22 | 533,018 | +0.48(+3.52%) |
Jan 31, 2012 | 13.57 | 13.81 | 13.48 | 13.73 | 374,426 | +0.25(+1.86%) |
Jan 30, 2012 | 13.63 | 13.76 | 13.43 | 13.48 | 591,426 | -0.26(-1.90%) |
Jan 27, 2012 | 13.78 | 13.84 | 13.59 | 13.74 | 299,182 | -0.07(-0.49%) |
Jan 26, 2012 | 13.71 | 13.93 | 13.62 | 13.81 | 591,207 | +0.14(+1.06%) |
Jan 25, 2012 | 13.40 | 13.75 | 13.29 | 13.67 | 492,326 | +0.34(+2.54%) |
Jan 24, 2012 | 13.06 | 13.41 | 13.06 | 13.33 | 373,256 | +0.19(+1.47%) |
Jan 23, 2012 | 13.06 | 13.22 | 13.03 | 13.14 | 345,943 | +0.05(+0.37%) |
Jan 20, 2012 | 13.06 | 13.18 | 12.97 | 13.09 | 337,229 | -0.05(-0.37%) |
Jan 19, 2012 | 12.98 | 13.22 | 12.97 | 13.14 | 484,452 | +0.15(+1.19%) |
Jan 18, 2012 | 12.71 | 13.07 | 12.71 | 12.98 | 849,265 | -0.19(-1.47%) |
Jan 17, 2012 | 12.88 | 13.24 | 12.88 | 13.17 | 319,707 | +0.36(+2.79%) |
Jan 13, 2012 | 12.76 | 12.83 | 12.60 | 12.82 | 395,521 | -0.03(-0.23%) |
Jan 12, 2012 | 12.79 | 12.89 | 12.57 | 12.85 | 470,553 | +0.09(+0.68%) |
Jan 11, 2012 | 12.79 | 12.92 | 12.57 | 12.76 | 560,186 | -0.05(-0.38%) |
Jan 10, 2012 | 12.67 | 12.82 | 12.56 | 12.81 | 1,021,867 | +0.26(+2.08%) |
Jan 09, 2012 | 12.78 | 12.81 | 12.23 | 12.55 | 1,276,181 | -0.14(-1.07%) |
Jan 06, 2012 | 12.34 | 12.81 | 12.31 | 12.68 | 386,343 | +0.34(+2.74%) |
Jan 05, 2012 | 11.88 | 12.37 | 11.83 | 12.34 | 851,282 | +0.43(+3.65%) |
Jan 04, 2012 | 12.18 | 12.18 | 11.83 | 11.91 | 360,093 | -0.10(-0.80%) |
Dec 30, 2011 | 12.07 | 12.13 | 11.96 | 12.00 | 228,402 | -0.07(-0.56%) |
Dec 29, 2011 | 11.66 | 12.13 | 11.62 | 12.07 | 248,936 | +0.43(+3.65%) |
Dec 28, 2011 | 11.95 | 11.98 | 11.60 | 11.65 | 225,971 | -0.33(-2.74%) |
Dec 27, 2011 | 12.03 | 12.25 | 11.95 | 11.98 | 230,476 | -0.10(-0.80%) |
Dec 23, 2011 | 12.03 | 12.16 | 11.92 | 12.07 | 145,682 | +0.32(+2.71%) |
Dec 21, 2011 | 11.79 | 11.92 | 11.59 | 11.75 | 266,547 | -0.08(-0.65%) |
Dec 20, 2011 | 11.75 | 11.93 | 11.48 | 11.83 | 436,748 | +0.29(+2.51%) |
Dec 19, 2011 | 11.94 | 12.05 | 11.49 | 11.54 | 459,621 | -0.33(-2.77%) |
Dec 16, 2011 | 11.97 | 12.05 | 11.66 | 11.87 | 438,033 | +0.00(+0.00%) |
Dec 15, 2011 | 11.73 | 12.01 | 11.64 | 11.87 | 695,842 | +0.21(+1.82%) |
Dec 14, 2011 | 11.68 | 11.80 | 11.43 | 11.66 | 523,001 | -0.09(-0.74%) |
Dec 13, 2011 | 12.01 | 12.07 | 11.68 | 11.74 | 726,013 | -0.23(-1.94%) |
Dec 12, 2011 | 12.28 | 12.36 | 11.95 | 11.98 | 636,709 | -0.42(-3.35%) |
Dec 09, 2011 | 12.09 | 12.67 | 12.08 | 12.39 | 693,175 | +0.32(+2.64%) |
Dec 08, 2011 | 12.18 | 12.41 | 12.03 | 12.07 | 1,087,261 | -0.16(-1.34%) |
Dec 07, 2011 | 11.82 | 12.28 | 11.77 | 12.24 | 1,317,836 | +0.33(+2.76%) |
Dec 06, 2011 | 12.15 | 12.25 | 11.80 | 11.91 | 625,151 | -0.28(-2.30%) |
Dec 05, 2011 | 12.58 | 12.58 | 12.13 | 12.19 | 759,410 | -0.15(-1.25%) |
Dec 02, 2011 | 12.66 | 12.69 | 12.24 | 12.34 | 567,341 | -0.22(-1.77%) |
Dec 01, 2011 | 12.05 | 12.72 | 11.99 | 12.57 | 724,624 | +0.46(+3.83%) |
Nov 30, 2011 | 11.94 | 12.14 | 11.87 | 12.10 | 927,980 | +0.52(+4.51%) |
Nov 29, 2011 | 11.75 | 11.85 | 11.50 | 11.58 | 519,272 | -0.17(-1.48%) |
Nov 28, 2011 | 11.57 | 11.84 | 11.48 | 11.75 | 719,192 | +0.63(+5.65%) |
Nov 25, 2011 | 11.38 | 11.45 | 11.10 | 11.12 | 170,269 | -0.34(-2.95%) |
Nov 23, 2011 | 11.41 | 11.57 | 11.29 | 11.46 | 463,495 | -0.09(-0.75%) |
Nov 22, 2011 | 11.66 | 11.84 | 11.51 | 11.55 | 383,488 | -0.11(-0.91%) |
Nov 21, 2011 | 11.50 | 11.75 | 11.12 | 11.66 | 1,224,653 | +0.07(+0.58%) |
Nov 18, 2011 | 12.28 | 12.28 | 11.54 | 11.59 | 2,006,534 | -0.62(-5.07%) |
Nov 17, 2011 | 13.15 | 13.15 | 12.20 | 12.21 | 932,755 | -1.00(-7.54%) |
Nov 16, 2011 | 13.26 | 13.56 | 13.18 | 13.20 | 311,370 | -0.21(-1.59%) |
Nov 15, 2011 | 13.10 | 13.46 | 13.01 | 13.42 | 329,383 | +0.24(+1.83%) |
Nov 14, 2011 | 13.19 | 13.34 | 13.05 | 13.17 | 421,968 | -0.09(-0.66%) |
Nov 11, 2011 | 12.95 | 13.29 | 12.95 | 13.26 | 533,384 | +0.46(+3.63%) |
Nov 10, 2011 | 12.92 | 13.02 | 12.66 | 12.80 | 675,276 | +0.00(+0.00%) |
Nov 09, 2011 | 13.05 | 13.23 | 12.69 | 12.80 | 725,580 | -0.53(-3.99%) |
Nov 08, 2011 | 13.30 | 13.41 | 13.05 | 13.33 | 795,351 | +0.18(+1.40%) |
Nov 07, 2011 | 13.19 | 13.34 | 12.90 | 13.15 | 710,396 | -0.16(-1.24%) |
Nov 04, 2011 | 13.17 | 13.34 | 13.11 | 13.31 | 537,329 | -0.04(-0.29%) |
Nov 03, 2011 | 13.32 | 13.47 | 13.09 | 13.35 | 644,207 | +0.18(+1.39%) |
Nov 02, 2011 | 13.37 | 13.50 | 12.94 | 13.16 | 721,470 | -0.05(-0.37%) |
Nov 01, 2011 | 13.46 | 13.58 | 13.15 | 13.21 | 1,025,844 | -0.73(-5.27%) |
Oct 31, 2011 | 13.77 | 14.15 | 13.76 | 13.95 | 977,615 | -0.10(-0.69%) |
Oct 28, 2011 | 13.75 | 14.11 | 13.62 | 14.04 | 971,671 | +0.23(+1.68%) |
Oct 27, 2011 | 14.50 | 15.17 | 13.67 | 13.81 | 3,185,240 | -0.32(-2.26%) |
Oct 26, 2011 | 14.55 | 14.62 | 13.99 | 14.13 | 1,292,349 | -0.27(-1.88%) |
Oct 25, 2011 | 14.68 | 15.13 | 14.33 | 14.40 | 629,069 | -0.40(-2.68%) |
Oct 24, 2011 | 13.55 | 14.81 | 13.55 | 14.80 | 718,133 | +1.28(+9.44%) |
Oct 21, 2011 | 13.51 | 13.61 | 12.96 | 13.52 | 897,537 | +0.66(+5.11%) |
Oct 20, 2011 | 12.78 | 12.94 | 12.43 | 12.86 | 347,575 | +0.07(+0.53%) |
Oct 19, 2011 | 12.80 | 13.19 | 12.65 | 12.80 | 312,825 | +0.05(+0.38%) |
Oct 18, 2011 | 12.74 | 12.96 | 12.47 | 12.75 | 539,912 | +0.05(+0.38%) |
Oct 17, 2011 | 13.25 | 13.43 | 12.68 | 12.70 | 345,275 | -0.67(-4.99%) |
Oct 14, 2011 | 13.30 | 13.45 | 13.20 | 13.37 | 277,023 | +0.31(+2.37%) |
Oct 13, 2011 | 13.21 | 13.40 | 12.79 | 13.06 | 838,598 | -0.26(-1.96%) |
Oct 12, 2011 | 13.53 | 13.87 | 13.27 | 13.32 | 474,882 | +0.00(+0.00%) |
Oct 11, 2011 | 13.15 | 13.39 | 12.99 | 13.32 | 591,946 | +0.14(+1.03%) |
Oct 10, 2011 | 12.88 | 13.39 | 12.88 | 13.18 | 1,132,367 | +0.53(+4.20%) |
Oct 07, 2011 | 12.78 | 13.00 | 12.38 | 12.65 | 2,001,669 | -0.58(-4.38%) |
Oct 06, 2011 | 13.13 | 13.42 | 12.76 | 13.23 | 713,865 | +0.25(+1.94%) |
Oct 05, 2011 | 12.40 | 13.08 | 12.16 | 12.98 | 585,177 | +0.49(+3.95%) |
Oct 04, 2011 | 11.90 | 12.51 | 11.74 | 12.49 | 717,085 | +0.39(+3.19%) |