Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.47 | 20.96 | 20.28 | 20.96 | 3,177 | +0.12(+0.59%) |
Sep 27, 2012 | 21.45 | 21.51 | 20.42 | 20.84 | 12,882 | -0.80(-3.69%) |
Sep 26, 2012 | 21.39 | 21.64 | 20.90 | 21.64 | 4,164 | +0.06(+0.29%) |
Sep 25, 2012 | 21.64 | 21.94 | 20.90 | 21.57 | 13,610 | -0.06(-0.28%) |
Sep 24, 2012 | 22.68 | 22.68 | 21.51 | 21.64 | 5,823 | -0.92(-4.09%) |
Sep 21, 2012 | 21.94 | 22.74 | 21.94 | 22.56 | 11,705 | +0.43(+1.94%) |
Sep 20, 2012 | 22.19 | 22.44 | 21.58 | 22.13 | 9,116 | +0.00(+0.00%) |
Sep 19, 2012 | 21.70 | 22.37 | 21.65 | 22.13 | 4,687 | +0.18(+0.84%) |
Sep 18, 2012 | 22.44 | 22.44 | 21.57 | 21.94 | 7,079 | -0.49(-2.19%) |
Sep 17, 2012 | 22.31 | 22.44 | 21.57 | 22.44 | 5,625 | +0.55(+2.53%) |
Sep 14, 2012 | 21.70 | 22.13 | 21.21 | 21.88 | 12,529 | +0.49(+2.30%) |
Sep 13, 2012 | 21.33 | 21.64 | 20.90 | 21.39 | 12,611 | -0.12(-0.57%) |
Sep 12, 2012 | 21.51 | 21.51 | 21.02 | 21.51 | 10,990 | +0.31(+1.45%) |
Sep 11, 2012 | 21.08 | 21.21 | 20.90 | 21.21 | 11,504 | +0.37(+1.77%) |
Sep 10, 2012 | 19.85 | 21.39 | 19.74 | 20.84 | 19,929 | +0.92(+4.63%) |
Sep 07, 2012 | 19.85 | 20.16 | 19.85 | 19.92 | 1,486 | -0.12(-0.61%) |
Sep 06, 2012 | 19.92 | 20.16 | 19.85 | 20.04 | 1,588 | +0.06(+0.31%) |
Sep 05, 2012 | 20.04 | 20.04 | 19.73 | 19.98 | 4,092 | +0.06(+0.31%) |
Sep 04, 2012 | 19.67 | 20.16 | 19.67 | 19.92 | 2,837 | +0.18(+0.93%) |
Aug 31, 2012 | 20.10 | 20.22 | 19.48 | 19.73 | 2,917 | -0.12(-0.62%) |
Aug 30, 2012 | 19.98 | 20.22 | 19.73 | 19.85 | 3,369 | -0.37(-1.82%) |
Aug 29, 2012 | 19.98 | 20.22 | 19.86 | 20.22 | 1,869 | +0.25(+1.23%) |
Aug 27, 2012 | 19.67 | 19.98 | 19.05 | 19.98 | 8,768 | +0.31(+1.56%) |
Aug 24, 2012 | 19.18 | 19.73 | 19.18 | 19.67 | 5,719 | +0.43(+2.24%) |
Aug 23, 2012 | 19.30 | 19.73 | 19.12 | 19.24 | 11,576 | +0.00(+0.00%) |
Aug 22, 2012 | 19.12 | 19.55 | 18.56 | 19.24 | 9,841 | -0.06(-0.32%) |
Aug 21, 2012 | 18.93 | 19.36 | 18.44 | 19.30 | 2,749 | +0.25(+1.29%) |
Aug 20, 2012 | 18.87 | 19.42 | 18.81 | 19.05 | 1,710 | +0.00(+0.00%) |
Aug 17, 2012 | 19.05 | 19.18 | 18.60 | 19.05 | 2,185 | +0.00(+0.00%) |
Aug 16, 2012 | 18.81 | 19.36 | 18.81 | 19.05 | 5,893 | +0.18(+0.98%) |
Aug 15, 2012 | 19.24 | 19.36 | 18.50 | 18.87 | 2,184 | -0.18(-0.97%) |
Aug 14, 2012 | 19.24 | 19.61 | 17.83 | 19.05 | 24,292 | -0.61(-3.13%) |
Aug 13, 2012 | 20.78 | 20.84 | 19.30 | 19.67 | 9,717 | -0.86(-4.19%) |
Aug 10, 2012 | 19.42 | 20.53 | 18.44 | 20.53 | 7,345 | +0.86(+4.37%) |
Aug 09, 2012 | 20.10 | 21.02 | 19.12 | 19.67 | 3,565 | -0.25(-1.23%) |
Aug 08, 2012 | 20.53 | 20.84 | 19.36 | 19.92 | 12,467 | -1.05(-4.99%) |
Aug 07, 2012 | 21.08 | 21.33 | 20.10 | 20.96 | 12,171 | -0.12(-0.58%) |
Aug 06, 2012 | 20.90 | 21.08 | 20.53 | 21.08 | 5,688 | +0.43(+2.08%) |
Aug 03, 2012 | 20.90 | 21.14 | 20.04 | 20.65 | 1,701 | +0.06(+0.30%) |
Aug 02, 2012 | 20.65 | 20.84 | 20.47 | 20.59 | 1,242 | +0.00(+0.00%) |
Aug 01, 2012 | 20.41 | 20.90 | 20.04 | 20.59 | 1,739 | +0.18(+0.90%) |
Jul 31, 2012 | 20.84 | 20.90 | 19.98 | 20.41 | 3,470 | -0.49(-2.35%) |
Jul 30, 2012 | 20.35 | 21.02 | 20.04 | 20.90 | 1,436 | +0.31(+1.49%) |
Jul 27, 2012 | 20.78 | 21.08 | 20.41 | 20.59 | 7,169 | -0.25(-1.18%) |
Jul 26, 2012 | 21.39 | 21.39 | 19.98 | 20.84 | 2,383 | +0.18(+0.89%) |
Jul 25, 2012 | 20.78 | 20.96 | 19.92 | 20.65 | 4,133 | +0.00(+0.00%) |
Jul 24, 2012 | 20.84 | 21.57 | 20.16 | 20.65 | 9,270 | -0.37(-1.75%) |
Jul 23, 2012 | 20.47 | 21.21 | 20.29 | 21.02 | 4,274 | -0.18(-0.87%) |
Jul 20, 2012 | 21.02 | 21.21 | 20.78 | 21.21 | 2,645 | +0.49(+2.37%) |
Jul 19, 2012 | 19.98 | 21.08 | 19.98 | 20.71 | 3,940 | +0.55(+2.74%) |
Jul 18, 2012 | 20.35 | 20.35 | 19.98 | 20.16 | 2,134 | -0.43(-2.09%) |
Jul 17, 2012 | 20.65 | 21.39 | 20.28 | 20.59 | 3,914 | +0.31(+1.52%) |
Jul 16, 2012 | 20.90 | 21.39 | 19.98 | 20.28 | 7,028 | -0.55(-2.65%) |
Jul 13, 2012 | 19.85 | 21.21 | 19.67 | 20.84 | 9,061 | +1.35(+6.94%) |
Jul 12, 2012 | 19.55 | 20.30 | 19.05 | 19.48 | 3,656 | +0.06(+0.32%) |
Jul 11, 2012 | 19.73 | 19.98 | 19.24 | 19.42 | 1,600 | -0.31(-1.56%) |
Jul 10, 2012 | 19.73 | 20.35 | 19.26 | 19.73 | 2,482 | -0.37(-1.83%) |
Jul 09, 2012 | 20.59 | 20.59 | 19.30 | 20.10 | 4,895 | -0.68(-3.25%) |
Jul 06, 2012 | 20.22 | 20.78 | 19.73 | 20.78 | 2,397 | +0.12(+0.60%) |
Jul 05, 2012 | 20.04 | 20.90 | 19.61 | 20.65 | 9,303 | +0.18(+0.90%) |
Jul 03, 2012 | 19.61 | 20.53 | 19.36 | 20.47 | 5,874 | +0.57(+2.84%) |
Jul 02, 2012 | 19.67 | 20.10 | 19.18 | 19.90 | 4,954 | +0.23(+1.19%) |
Jun 29, 2012 | 19.42 | 19.67 | 18.84 | 19.67 | 2,549 | +0.42(+2.20%) |
Jun 28, 2012 | 19.05 | 19.25 | 18.44 | 19.25 | 1,083 | -0.18(-0.92%) |
Jun 27, 2012 | 19.05 | 19.61 | 18.76 | 19.42 | 5,499 | +0.12(+0.64%) |
Jun 26, 2012 | 18.93 | 19.36 | 18.93 | 19.30 | 1,107 | +0.12(+0.64%) |
Jun 25, 2012 | 19.18 | 19.67 | 18.93 | 19.18 | 1,643 | -0.43(-2.19%) |
Jun 22, 2012 | 19.36 | 19.73 | 18.75 | 19.61 | 4,738 | +0.12(+0.63%) |
Jun 21, 2012 | 19.67 | 19.67 | 18.26 | 19.48 | 4,456 | -0.18(-0.94%) |
Jun 20, 2012 | 19.48 | 19.98 | 17.83 | 19.67 | 13,440 | +0.00(+0.00%) |
Jun 19, 2012 | 19.73 | 19.98 | 18.81 | 19.67 | 2,900 | +0.31(+1.58%) |
Jun 18, 2012 | 19.48 | 19.67 | 19.30 | 19.36 | 628 | -0.61(-3.07%) |
Jun 15, 2012 | 19.85 | 19.98 | 19.05 | 19.98 | 1,455 | +0.45(+2.28%) |
Jun 14, 2012 | 19.30 | 20.16 | 19.05 | 19.53 | 2,542 | +0.17(+0.88%) |
Jun 13, 2012 | 19.73 | 19.73 | 19.24 | 19.36 | 639 | -0.25(-1.25%) |
Jun 12, 2012 | 19.91 | 19.91 | 18.75 | 19.61 | 2,186 | -0.25(-1.24%) |
Jun 11, 2012 | 19.85 | 20.65 | 19.24 | 19.85 | 457 | +0.00(+0.00%) |
Jun 08, 2012 | 19.42 | 19.85 | 19.18 | 19.85 | 2,577 | -0.18(-0.92%) |
Jun 07, 2012 | 20.71 | 20.78 | 19.92 | 20.04 | 3,027 | -0.25(-1.21%) |
Jun 06, 2012 | 19.05 | 20.96 | 19.05 | 20.28 | 9,563 | +1.23(+6.45%) |
Jun 05, 2012 | 18.93 | 19.36 | 18.75 | 19.05 | 1,917 | -0.06(-0.32%) |
Jun 04, 2012 | 19.42 | 19.48 | 18.93 | 19.12 | 1,719 | +0.12(+0.65%) |
Jun 01, 2012 | 19.73 | 19.85 | 18.93 | 18.99 | 2,701 | -0.98(-4.92%) |
May 31, 2012 | 19.73 | 20.71 | 19.36 | 19.98 | 3,073 | +0.43(+2.20%) |
May 30, 2012 | 19.36 | 19.67 | 18.62 | 19.55 | 4,526 | -0.43(-2.15%) |
May 29, 2012 | 19.05 | 20.10 | 18.44 | 19.98 | 12,137 | +0.92(+4.84%) |
May 25, 2012 | 19.73 | 20.18 | 19.05 | 19.05 | 9,417 | -0.49(-2.52%) |
May 24, 2012 | 19.42 | 20.22 | 18.92 | 19.55 | 2,734 | -0.12(-0.63%) |
May 23, 2012 | 20.41 | 20.41 | 18.56 | 19.67 | 24,517 | -1.04(-5.04%) |
May 22, 2012 | 21.14 | 21.57 | 20.28 | 20.71 | 5,350 | -0.68(-3.16%) |
May 21, 2012 | 20.59 | 21.39 | 19.73 | 21.39 | 3,424 | +0.92(+4.50%) |
May 18, 2012 | 21.45 | 21.45 | 19.79 | 20.47 | 20,198 | -1.17(-5.40%) |
May 17, 2012 | 21.51 | 22.13 | 20.41 | 21.64 | 20,459 | -0.06(-0.28%) |
May 16, 2012 | 21.64 | 22.13 | 21.02 | 21.70 | 10,600 | -0.12(-0.56%) |
May 15, 2012 | 21.57 | 22.51 | 21.09 | 21.82 | 8,575 | +0.25(+1.14%) |
May 14, 2012 | 21.51 | 23.05 | 21.21 | 21.57 | 14,513 | -1.17(-5.14%) |
May 11, 2012 | 22.74 | 23.30 | 22.31 | 22.74 | 8,515 | +0.12(+0.54%) |
May 10, 2012 | 21.94 | 22.99 | 21.58 | 22.62 | 5,875 | +0.55(+2.51%) |
May 09, 2012 | 21.82 | 22.37 | 21.58 | 22.07 | 2,976 | -0.18(-0.83%) |
May 08, 2012 | 22.37 | 22.44 | 20.97 | 22.25 | 19,555 | -0.49(-2.16%) |
May 07, 2012 | 22.68 | 22.99 | 22.07 | 22.74 | 9,538 | -0.25(-1.07%) |
May 04, 2012 | 23.23 | 23.36 | 22.62 | 22.99 | 8,193 | -0.61(-2.60%) |
May 03, 2012 | 24.22 | 24.22 | 23.23 | 23.60 | 6,245 | -0.37(-1.54%) |
May 02, 2012 | 23.66 | 24.28 | 23.54 | 23.97 | 6,659 | +0.06(+0.26%) |
May 01, 2012 | 23.66 | 24.09 | 23.66 | 23.91 | 6,118 | +0.12(+0.52%) |
Apr 30, 2012 | 23.97 | 23.97 | 22.99 | 23.79 | 13,036 | -0.06(-0.26%) |
Apr 27, 2012 | 23.30 | 23.85 | 23.11 | 23.85 | 16,301 | +0.37(+1.57%) |
Apr 26, 2012 | 23.36 | 23.66 | 22.19 | 23.48 | 7,068 | +0.43(+1.87%) |
Apr 25, 2012 | 22.87 | 23.66 | 22.44 | 23.05 | 8,571 | -0.06(-0.27%) |
Apr 24, 2012 | 22.74 | 23.23 | 22.44 | 23.11 | 6,582 | +0.86(+3.87%) |
Apr 23, 2012 | 19.98 | 22.25 | 19.18 | 22.25 | 19,305 | +1.97(+9.70%) |
Apr 20, 2012 | 21.39 | 21.39 | 20.04 | 20.28 | 4,621 | -0.68(-3.23%) |
Apr 19, 2012 | 20.59 | 21.21 | 20.59 | 20.96 | 3,585 | +0.18(+0.89%) |
Apr 18, 2012 | 21.27 | 21.39 | 20.53 | 20.78 | 3,911 | -0.61(-2.87%) |
Apr 17, 2012 | 21.21 | 21.51 | 20.72 | 21.39 | 4,993 | +0.25(+1.16%) |
Apr 16, 2012 | 21.27 | 21.57 | 20.59 | 21.14 | 7,392 | +0.18(+0.88%) |
Apr 13, 2012 | 20.96 | 21.21 | 20.28 | 20.96 | 2,094 | +0.18(+0.89%) |
Apr 12, 2012 | 20.53 | 21.76 | 20.28 | 20.78 | 19,006 | +0.49(+2.42%) |
Apr 11, 2012 | 19.48 | 20.59 | 19.48 | 20.28 | 9,706 | +1.35(+7.14%) |
Apr 10, 2012 | 19.92 | 19.92 | 18.44 | 18.93 | 19,156 | -0.74(-3.75%) |
Apr 09, 2012 | 20.71 | 20.84 | 19.36 | 19.67 | 15,007 | -1.29(-6.16%) |
Apr 05, 2012 | 22.93 | 22.93 | 20.59 | 20.96 | 26,036 | -1.78(-7.84%) |
Apr 04, 2012 | 22.56 | 23.30 | 21.88 | 22.74 | 10,757 | +0.43(+1.93%) |
Apr 03, 2012 | 21.94 | 22.37 | 21.82 | 22.31 | 7,084 | +0.55(+2.54%) |
Apr 02, 2012 | 21.82 | 21.82 | 21.33 | 21.76 | 5,707 | +0.25(+1.14%) |
Mar 30, 2012 | 21.33 | 21.57 | 20.96 | 21.51 | 4,746 | +0.06(+0.29%) |
Mar 29, 2012 | 21.27 | 21.57 | 20.71 | 21.45 | 25,337 | -0.06(-0.29%) |
Mar 28, 2012 | 21.51 | 21.57 | 20.96 | 21.51 | 7,013 | +0.25(+1.16%) |
Mar 27, 2012 | 21.21 | 21.27 | 20.71 | 21.27 | 4,440 | -0.12(-0.57%) |
Mar 26, 2012 | 21.14 | 21.64 | 21.02 | 21.39 | 8,440 | +0.12(+0.58%) |
Mar 23, 2012 | 21.08 | 21.39 | 20.90 | 21.27 | 4,695 | +0.37(+1.76%) |
Mar 22, 2012 | 21.51 | 21.51 | 19.18 | 20.90 | 23,580 | -0.55(-2.58%) |
Mar 21, 2012 | 21.88 | 21.94 | 21.08 | 21.45 | 8,265 | -0.43(-1.97%) |
Mar 20, 2012 | 21.82 | 22.07 | 21.33 | 21.88 | 13,573 | +0.43(+2.01%) |
Mar 19, 2012 | 21.08 | 21.82 | 20.90 | 21.45 | 15,157 | +0.61(+2.95%) |
Mar 16, 2012 | 20.84 | 21.64 | 20.55 | 20.84 | 26,032 | +0.49(+2.42%) |
Mar 15, 2012 | 19.67 | 20.78 | 19.67 | 20.35 | 14,698 | +0.80(+4.09%) |
Mar 14, 2012 | 21.21 | 21.21 | 17.95 | 19.55 | 47,990 | -1.54(-7.29%) |
Mar 13, 2012 | 20.90 | 21.51 | 20.35 | 21.08 | 49,917 | +0.86(+4.26%) |
Mar 12, 2012 | 18.81 | 20.22 | 18.13 | 20.22 | 38,444 | +2.09(+11.53%) |
Mar 09, 2012 | 18.93 | 19.05 | 17.59 | 18.13 | 21,607 | -0.80(-4.22%) |
Mar 08, 2012 | 18.44 | 19.98 | 17.89 | 18.93 | 45,550 | +1.11(+6.21%) |
Mar 07, 2012 | 16.47 | 18.44 | 16.47 | 17.83 | 60,238 | +2.34(+15.08%) |
Mar 06, 2012 | 14.87 | 15.86 | 14.44 | 15.49 | 8,464 | +0.61(+4.13%) |
Mar 05, 2012 | 14.87 | 14.87 | 14.51 | 14.87 | 10,794 | +0.12(+0.83%) |
Mar 02, 2012 | 15.18 | 15.18 | 14.44 | 14.75 | 7,799 | -0.31(-2.04%) |
Mar 01, 2012 | 15.24 | 15.92 | 14.75 | 15.06 | 7,481 | +0.00(+0.00%) |
Feb 29, 2012 | 15.96 | 15.98 | 14.75 | 15.06 | 8,302 | -0.86(-5.41%) |
Feb 28, 2012 | 15.74 | 15.98 | 15.37 | 15.92 | 10,246 | -0.12(-0.77%) |
Feb 27, 2012 | 16.17 | 16.29 | 15.80 | 16.04 | 3,746 | +0.00(+0.00%) |
Feb 24, 2012 | 16.66 | 16.90 | 16.04 | 16.04 | 1,844 | -0.25(-1.51%) |
Feb 23, 2012 | 15.31 | 16.29 | 15.31 | 16.29 | 5,749 | +0.86(+5.58%) |
Feb 22, 2012 | 15.31 | 15.49 | 15.06 | 15.43 | 10,769 | -0.25(-1.57%) |
Feb 21, 2012 | 16.96 | 17.03 | 15.31 | 15.67 | 18,254 | -1.11(-6.59%) |
Feb 17, 2012 | 17.03 | 17.70 | 16.41 | 16.78 | 13,344 | -0.43(-2.50%) |
Feb 16, 2012 | 16.90 | 17.83 | 16.78 | 17.21 | 9,741 | +0.18(+1.08%) |
Feb 15, 2012 | 17.15 | 18.07 | 16.60 | 17.03 | 12,728 | -0.06(-0.36%) |
Feb 14, 2012 | 17.27 | 17.27 | 15.79 | 17.09 | 10,087 | -0.18(-1.07%) |
Feb 13, 2012 | 15.80 | 17.83 | 13.28 | 17.27 | 22,819 | +1.35(+8.49%) |
Feb 10, 2012 | 15.18 | 15.98 | 14.75 | 15.92 | 14,507 | +0.92(+6.15%) |
Feb 09, 2012 | 15.12 | 15.31 | 14.32 | 15.00 | 11,567 | +0.55(+3.83%) |
Feb 08, 2012 | 14.20 | 14.57 | 13.83 | 14.44 | 9,257 | +0.61(+4.44%) |
Feb 07, 2012 | 14.14 | 14.14 | 13.40 | 13.83 | 5,265 | -0.18(-1.32%) |
Feb 06, 2012 | 12.91 | 14.08 | 12.66 | 14.01 | 34,277 | +1.11(+8.57%) |
Feb 03, 2012 | 12.48 | 12.91 | 12.23 | 12.91 | 6,781 | +0.37(+2.94%) |
Feb 02, 2012 | 12.17 | 12.60 | 11.80 | 12.54 | 17,915 | +0.55(+4.62%) |
Feb 01, 2012 | 11.92 | 12.17 | 11.68 | 11.99 | 14,083 | +0.31(+2.63%) |
Jan 31, 2012 | 11.37 | 11.80 | 11.37 | 11.68 | 8,828 | +0.18(+1.60%) |
Jan 30, 2012 | 11.06 | 11.49 | 11.00 | 11.49 | 4,390 | +0.37(+3.31%) |
Jan 27, 2012 | 11.13 | 11.62 | 10.94 | 11.13 | 4,088 | -0.25(-2.16%) |
Jan 26, 2012 | 11.86 | 11.86 | 11.00 | 11.37 | 9,368 | +0.06(+0.54%) |
Jan 25, 2012 | 11.74 | 11.75 | 11.19 | 11.31 | 19,151 | -0.86(-7.07%) |
Jan 24, 2012 | 12.91 | 13.22 | 11.92 | 12.17 | 22,036 | -0.80(-6.16%) |
Jan 23, 2012 | 12.42 | 13.40 | 12.42 | 12.97 | 27,323 | +0.61(+4.98%) |
Jan 20, 2012 | 11.62 | 12.60 | 11.56 | 12.35 | 5,433 | +0.86(+7.49%) |
Jan 19, 2012 | 11.13 | 11.68 | 11.13 | 11.49 | 3,234 | +0.43(+3.89%) |
Jan 18, 2012 | 11.00 | 11.13 | 10.82 | 11.06 | 2,802 | +0.06(+0.56%) |
Jan 17, 2012 | 11.00 | 11.37 | 11.00 | 11.00 | 5,775 | -0.06(-0.56%) |
Jan 13, 2012 | 11.49 | 11.74 | 10.70 | 11.06 | 5,227 | -0.61(-5.26%) |
Jan 12, 2012 | 11.62 | 11.92 | 11.25 | 11.68 | 3,809 | -0.06(-0.52%) |
Jan 11, 2012 | 11.56 | 11.86 | 11.56 | 11.74 | 2,089 | +0.25(+2.14%) |
Jan 10, 2012 | 11.43 | 11.92 | 11.31 | 11.49 | 5,586 | +0.06(+0.54%) |
Jan 09, 2012 | 10.94 | 11.43 | 10.82 | 11.43 | 7,284 | +0.61(+5.68%) |
Jan 06, 2012 | 10.57 | 11.00 | 10.57 | 10.82 | 3,524 | +0.06(+0.57%) |
Jan 05, 2012 | 9.958 | 10.87 | 9.958 | 10.76 | 6,726 | +0.92(+9.38%) |
Jan 04, 2012 | 10.82 | 10.94 | 9.835 | 9.835 | 21,746 | -1.29(-11.60%) |
Dec 30, 2011 | 10.70 | 11.31 | 10.51 | 11.13 | 9,763 | +0.37(+3.43%) |
Dec 29, 2011 | 10.94 | 11.19 | 10.76 | 10.76 | 4,483 | -0.18(-1.69%) |
Dec 28, 2011 | 10.82 | 11.06 | 10.70 | 10.94 | 4,664 | +0.12(+1.14%) |
Dec 27, 2011 | 10.70 | 11.06 | 10.51 | 10.82 | 4,928 | +0.06(+0.57%) |
Dec 23, 2011 | 11.00 | 11.06 | 10.57 | 10.76 | 6,580 | -0.49(-4.37%) |
Dec 21, 2011 | 10.26 | 11.25 | 10.14 | 11.25 | 4,691 | +0.80(+7.65%) |
Dec 20, 2011 | 10.88 | 11.00 | 9.958 | 10.45 | 15,428 | -0.31(-2.86%) |
Dec 19, 2011 | 10.63 | 11.06 | 10.20 | 10.76 | 11,232 | +0.00(+0.00%) |
Dec 16, 2011 | 10.08 | 10.76 | 9.835 | 10.76 | 5,834 | +0.61(+6.06%) |
Dec 15, 2011 | 11.31 | 11.31 | 9.269 | 10.14 | 35,338 | -0.92(-8.33%) |
Dec 14, 2011 | 11.37 | 11.37 | 11.00 | 11.06 | 15,025 | -0.12(-1.10%) |
Dec 13, 2011 | 11.86 | 11.86 | 10.76 | 11.19 | 8,401 | -0.74(-6.19%) |
Dec 12, 2011 | 12.54 | 12.54 | 11.67 | 11.92 | 1,199 | -0.61(-4.90%) |
Dec 09, 2011 | 12.66 | 12.85 | 12.48 | 12.54 | 950 | -0.18(-1.45%) |
Dec 08, 2011 | 12.85 | 13.03 | 11.68 | 12.72 | 6,265 | -0.18(-1.43%) |
Dec 07, 2011 | 12.85 | 13.28 | 12.72 | 12.91 | 2,740 | -0.37(-2.78%) |
Dec 06, 2011 | 13.15 | 13.65 | 12.85 | 13.28 | 2,188 | +0.25(+1.89%) |
Dec 05, 2011 | 13.83 | 13.83 | 12.85 | 13.03 | 6,048 | -0.43(-3.20%) |
Dec 02, 2011 | 13.46 | 14.01 | 13.22 | 13.46 | 12,641 | +0.31(+2.34%) |
Dec 01, 2011 | 12.05 | 13.22 | 11.68 | 13.15 | 12,081 | +1.17(+9.74%) |
Nov 30, 2011 | 9.958 | 11.99 | 9.958 | 11.99 | 32,564 | +1.72(+16.77%) |
Nov 29, 2011 | 10.63 | 10.76 | 9.958 | 10.26 | 19,315 | -0.25(-2.34%) |
Nov 28, 2011 | 11.92 | 11.92 | 10.51 | 10.51 | 14,250 | -0.86(-7.57%) |
Nov 25, 2011 | 11.19 | 11.68 | 11.06 | 11.37 | 743 | +0.25(+2.21%) |
Nov 23, 2011 | 11.37 | 11.62 | 11.00 | 11.13 | 7,837 | -0.12(-1.09%) |
Nov 22, 2011 | 11.06 | 11.37 | 11.06 | 11.25 | 8,069 | +0.25(+2.23%) |
Nov 21, 2011 | 11.37 | 11.56 | 11.00 | 11.00 | 12,691 | -0.61(-5.29%) |
Nov 18, 2011 | 10.88 | 11.62 | 10.88 | 11.62 | 8,442 | +0.74(+6.78%) |
Nov 17, 2011 | 11.00 | 11.19 | 10.76 | 10.88 | 17,678 | +0.06(+0.57%) |
Nov 16, 2011 | 11.06 | 11.06 | 10.82 | 10.82 | 20,402 | -0.25(-2.22%) |
Nov 15, 2011 | 11.19 | 11.25 | 10.92 | 11.06 | 9,822 | -0.25(-2.17%) |
Nov 14, 2011 | 13.52 | 13.52 | 10.33 | 11.31 | 46,427 | -1.60(-12.38%) |
Nov 11, 2011 | 12.78 | 12.91 | 12.05 | 12.91 | 6,684 | +0.31(+2.44%) |
Nov 10, 2011 | 13.40 | 13.40 | 12.05 | 12.60 | 16,338 | -0.06(-0.48%) |
Nov 09, 2011 | 12.66 | 13.22 | 12.42 | 12.66 | 4,255 | -0.49(-3.74%) |
Nov 08, 2011 | 13.28 | 13.40 | 12.91 | 13.15 | 7,959 | +0.06(+0.47%) |
Nov 07, 2011 | 13.22 | 13.34 | 12.66 | 13.09 | 7,336 | -0.43(-3.18%) |
Nov 04, 2011 | 13.71 | 13.71 | 13.09 | 13.52 | 4,698 | -0.31(-2.22%) |
Nov 03, 2011 | 14.14 | 14.14 | 13.71 | 13.83 | 1,479 | -0.31(-2.17%) |
Nov 02, 2011 | 13.95 | 14.26 | 13.71 | 14.14 | 3,151 | +0.31(+2.22%) |
Nov 01, 2011 | 15.67 | 15.98 | 13.83 | 13.83 | 7,575 | -2.15(-13.46%) |
Oct 31, 2011 | 16.60 | 16.60 | 15.80 | 15.98 | 1,693 | -0.68(-4.06%) |
Oct 28, 2011 | 17.27 | 17.70 | 16.17 | 16.66 | 5,106 | -0.43(-2.52%) |
Oct 27, 2011 | 17.09 | 18.56 | 16.84 | 17.09 | 12,263 | +0.80(+4.91%) |
Oct 26, 2011 | 16.60 | 16.78 | 16.23 | 16.29 | 8,182 | +0.43(+2.71%) |
Oct 25, 2011 | 16.17 | 16.41 | 15.86 | 15.86 | 3,990 | -0.25(-1.53%) |
Oct 24, 2011 | 16.23 | 16.84 | 15.80 | 16.10 | 4,777 | +0.00(+0.00%) |
Oct 21, 2011 | 14.94 | 16.35 | 14.94 | 16.10 | 11,606 | +1.17(+7.82%) |
Oct 20, 2011 | 14.44 | 15.24 | 13.83 | 14.94 | 4,888 | +0.31(+2.10%) |
Oct 19, 2011 | 14.94 | 14.94 | 14.32 | 14.63 | 1,388 | -0.31(-2.06%) |
Oct 18, 2011 | 15.43 | 15.43 | 14.75 | 14.94 | 4,251 | -0.68(-4.33%) |
Oct 17, 2011 | 16.53 | 16.60 | 15.06 | 15.61 | 6,548 | -1.04(-6.27%) |
Oct 14, 2011 | 16.29 | 16.90 | 15.86 | 16.66 | 8,847 | +0.25(+1.50%) |
Oct 13, 2011 | 14.08 | 16.60 | 13.98 | 16.41 | 25,945 | +2.64(+19.20%) |
Oct 12, 2011 | 12.17 | 14.57 | 12.17 | 13.77 | 18,198 | +1.72(+14.29%) |
Oct 11, 2011 | 11.80 | 12.29 | 11.80 | 12.05 | 3,864 | +0.00(+0.00%) |
Oct 10, 2011 | 11.80 | 12.23 | 11.68 | 12.05 | 6,537 | +0.68(+5.95%) |
Oct 07, 2011 | 12.17 | 12.23 | 11.13 | 11.37 | 7,297 | -0.68(-5.61%) |
Oct 06, 2011 | 12.29 | 12.48 | 11.99 | 12.05 | 3,886 | -0.25(-2.00%) |
Oct 05, 2011 | 12.42 | 12.85 | 11.80 | 12.29 | 4,438 | -0.18(-1.48%) |
Oct 04, 2011 | 12.17 | 12.48 | 11.06 | 12.48 | 19,588 | -0.06(-0.49%) |