Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.18 | 12.28 | 11.76 | 11.99 | 216,703 | -0.08(-0.63%) |
Jan 30, 2012 | 11.93 | 12.14 | 11.80 | 12.06 | 194,365 | -0.02(-0.16%) |
Jan 27, 2012 | 12.06 | 12.20 | 11.86 | 12.08 | 79,452 | -0.02(-0.16%) |
Jan 26, 2012 | 12.09 | 12.20 | 11.79 | 12.10 | 217,215 | +0.06(+0.47%) |
Jan 25, 2012 | 12.11 | 12.33 | 12.03 | 12.05 | 301,695 | -0.08(-0.63%) |
Jan 24, 2012 | 12.13 | 12.29 | 11.74 | 12.12 | 153,755 | -0.13(-1.09%) |
Jan 23, 2012 | 12.31 | 12.68 | 12.22 | 12.26 | 315,076 | -0.14(-1.15%) |
Jan 20, 2012 | 12.93 | 12.93 | 12.31 | 12.40 | 393,816 | -0.59(-4.56%) |
Jan 19, 2012 | 13.27 | 13.41 | 12.75 | 12.99 | 549,396 | +0.18(+1.42%) |
Jan 18, 2012 | 12.92 | 13.12 | 12.69 | 12.81 | 856,452 | -0.47(-3.52%) |
Jan 17, 2012 | 13.31 | 13.75 | 13.26 | 13.28 | 218,676 | +0.13(+1.02%) |
Jan 13, 2012 | 13.19 | 13.36 | 12.89 | 13.14 | 305,050 | -0.15(-1.15%) |
Jan 12, 2012 | 13.40 | 13.84 | 13.25 | 13.30 | 628,571 | -0.08(-0.57%) |
Jan 11, 2012 | 13.57 | 13.57 | 13.18 | 13.37 | 369,353 | -0.19(-1.41%) |
Jan 10, 2012 | 13.19 | 13.94 | 13.13 | 13.56 | 501,019 | +0.46(+3.50%) |
Jan 09, 2012 | 13.08 | 13.30 | 12.90 | 13.11 | 190,658 | +0.08(+0.59%) |
Jan 06, 2012 | 13.39 | 13.41 | 12.81 | 13.03 | 300,723 | -0.33(-2.50%) |
Jan 05, 2012 | 12.56 | 13.42 | 12.52 | 13.36 | 311,840 | +0.75(+5.98%) |
Jan 04, 2012 | 12.06 | 12.78 | 12.06 | 12.61 | 477,597 | +0.91(+7.75%) |
Dec 30, 2011 | 11.74 | 11.82 | 11.61 | 11.70 | 310,880 | -0.01(-0.08%) |
Dec 29, 2011 | 11.67 | 11.74 | 11.65 | 11.71 | 47,073 | +0.05(+0.41%) |
Dec 28, 2011 | 11.66 | 11.80 | 11.60 | 11.66 | 80,197 | -0.02(-0.16%) |
Dec 27, 2011 | 11.87 | 11.90 | 11.60 | 11.68 | 108,831 | -0.22(-1.84%) |
Dec 23, 2011 | 12.05 | 12.09 | 11.65 | 11.90 | 145,387 | +0.17(+1.46%) |
Dec 21, 2011 | 11.66 | 11.90 | 11.52 | 11.73 | 302,713 | +0.10(+0.82%) |
Dec 20, 2011 | 11.59 | 11.74 | 11.48 | 11.64 | 172,545 | +0.27(+2.35%) |
Dec 19, 2011 | 11.75 | 11.78 | 11.28 | 11.37 | 303,031 | -0.35(-3.01%) |
Dec 16, 2011 | 11.73 | 11.99 | 11.16 | 11.72 | 363,432 | +0.67(+6.04%) |
Dec 15, 2011 | 11.20 | 11.20 | 10.69 | 11.05 | 480,904 | +0.23(+2.12%) |
Dec 14, 2011 | 10.86 | 10.90 | 10.51 | 10.82 | 382,904 | -0.15(-1.39%) |
Dec 13, 2011 | 11.21 | 11.21 | 10.96 | 10.98 | 203,570 | -0.13(-1.20%) |
Dec 12, 2011 | 11.32 | 11.41 | 11.06 | 11.11 | 211,611 | -0.26(-2.27%) |
Dec 09, 2011 | 11.53 | 11.65 | 11.32 | 11.37 | 251,146 | -0.11(-0.92%) |
Dec 08, 2011 | 11.78 | 11.86 | 11.38 | 11.47 | 310,038 | -0.38(-3.22%) |
Dec 07, 2011 | 12.22 | 12.25 | 11.83 | 11.86 | 90,369 | -0.37(-3.04%) |
Dec 06, 2011 | 12.25 | 12.48 | 11.83 | 12.23 | 427,867 | +0.01(+0.08%) |
Dec 05, 2011 | 12.52 | 12.52 | 11.90 | 12.22 | 224,911 | -0.27(-2.14%) |
Dec 02, 2011 | 13.08 | 13.10 | 12.43 | 12.48 | 130,901 | -0.41(-3.18%) |
Dec 01, 2011 | 12.81 | 12.99 | 12.74 | 12.90 | 92,380 | +0.04(+0.30%) |
Nov 30, 2011 | 12.90 | 13.06 | 12.78 | 12.86 | 206,796 | +0.38(+3.06%) |
Nov 29, 2011 | 12.65 | 12.65 | 12.02 | 12.48 | 350,822 | -0.11(-0.91%) |
Nov 28, 2011 | 12.20 | 12.78 | 12.20 | 12.59 | 206,152 | +0.68(+5.69%) |
Nov 25, 2011 | 11.75 | 11.97 | 11.73 | 11.91 | 82,061 | +0.11(+0.89%) |
Nov 23, 2011 | 12.22 | 12.22 | 11.76 | 11.81 | 366,974 | -0.57(-4.63%) |
Nov 22, 2011 | 12.27 | 12.60 | 12.17 | 12.38 | 305,985 | +0.16(+1.33%) |
Nov 21, 2011 | 11.71 | 12.27 | 11.37 | 12.22 | 517,786 | +0.31(+2.56%) |
Nov 18, 2011 | 12.50 | 12.50 | 11.85 | 11.91 | 501,644 | -0.04(-0.32%) |
Nov 17, 2011 | 12.68 | 12.72 | 11.90 | 11.95 | 228,135 | -0.74(-5.86%) |
Nov 16, 2011 | 12.75 | 13.01 | 12.57 | 12.70 | 252,984 | -0.13(-1.04%) |
Nov 15, 2011 | 12.66 | 12.91 | 12.66 | 12.83 | 76,468 | +0.08(+0.60%) |
Nov 14, 2011 | 12.92 | 12.96 | 12.65 | 12.75 | 111,020 | -0.28(-2.12%) |
Nov 11, 2011 | 13.22 | 13.47 | 12.96 | 13.03 | 476,396 | +0.00(+0.00%) |
Nov 10, 2011 | 13.32 | 13.33 | 12.74 | 13.03 | 636,273 | +0.01(+0.07%) |
Nov 09, 2011 | 12.65 | 13.20 | 12.44 | 13.02 | 402,663 | +0.13(+1.04%) |
Nov 08, 2011 | 13.13 | 13.15 | 12.66 | 12.89 | 325,219 | -0.18(-1.39%) |
Nov 07, 2011 | 13.38 | 13.53 | 12.91 | 13.07 | 432,125 | -0.30(-2.21%) |
Nov 04, 2011 | 13.89 | 13.89 | 13.29 | 13.36 | 471,393 | -0.62(-4.44%) |
Nov 03, 2011 | 14.44 | 14.48 | 13.82 | 13.98 | 508,268 | -0.24(-1.68%) |
Nov 02, 2011 | 14.73 | 15.01 | 14.00 | 14.22 | 497,607 | -0.07(-0.47%) |
Nov 01, 2011 | 14.00 | 14.47 | 13.85 | 14.29 | 671,470 | -0.51(-3.42%) |
Oct 31, 2011 | 15.16 | 15.24 | 14.68 | 14.79 | 350,046 | -0.60(-3.91%) |
Oct 28, 2011 | 15.39 | 15.57 | 15.00 | 15.40 | 261,474 | -0.06(-0.37%) |
Oct 27, 2011 | 15.66 | 15.80 | 15.38 | 15.45 | 359,615 | +0.27(+1.76%) |
Oct 26, 2011 | 15.21 | 15.50 | 15.03 | 15.19 | 318,457 | +0.26(+1.73%) |
Oct 25, 2011 | 15.02 | 15.23 | 14.81 | 14.93 | 231,367 | -0.21(-1.39%) |
Oct 24, 2011 | 14.81 | 15.27 | 14.74 | 15.14 | 251,129 | +0.53(+3.59%) |
Oct 21, 2011 | 14.80 | 14.85 | 14.45 | 14.61 | 282,987 | -0.03(-0.20%) |
Oct 20, 2011 | 14.37 | 14.87 | 14.22 | 14.64 | 436,756 | +0.13(+0.92%) |
Oct 19, 2011 | 13.85 | 14.81 | 13.76 | 14.51 | 729,363 | +0.70(+5.04%) |
Oct 18, 2011 | 13.04 | 14.13 | 12.90 | 13.81 | 569,146 | +0.83(+6.40%) |
Oct 17, 2011 | 12.13 | 13.09 | 12.13 | 12.98 | 374,465 | +0.91(+7.51%) |
Oct 14, 2011 | 11.68 | 12.30 | 11.67 | 12.07 | 94,179 | +0.55(+4.81%) |
Oct 13, 2011 | 11.37 | 11.64 | 11.21 | 11.52 | 141,039 | +0.07(+0.58%) |
Oct 12, 2011 | 11.08 | 11.53 | 11.03 | 11.45 | 226,130 | +0.51(+4.62%) |
Oct 11, 2011 | 11.13 | 11.29 | 10.73 | 10.95 | 260,968 | -0.24(-2.13%) |
Oct 10, 2011 | 10.60 | 11.42 | 10.50 | 11.19 | 330,380 | +0.88(+8.52%) |
Oct 07, 2011 | 10.40 | 10.60 | 10.04 | 10.31 | 496,352 | -0.06(-0.55%) |
Oct 06, 2011 | 10.36 | 10.61 | 10.27 | 10.37 | 220,852 | +0.25(+2.45%) |
Oct 05, 2011 | 10.06 | 10.32 | 9.851 | 10.12 | 310,649 | +0.07(+0.66%) |
Oct 04, 2011 | 9.956 | 10.14 | 9.642 | 10.05 | 236,258 | -0.07(-0.66%) |
Oct 03, 2011 | 11.09 | 11.22 | 9.879 | 10.12 | 317,135 | -1.06(-9.48%) |
Sep 30, 2011 | 11.24 | 11.33 | 10.91 | 11.18 | 226,524 | -0.30(-2.58%) |
Sep 29, 2011 | 11.89 | 11.92 | 11.25 | 11.47 | 431,396 | -0.05(-0.41%) |
Sep 28, 2011 | 12.09 | 12.09 | 11.27 | 11.52 | 450,176 | -0.55(-4.58%) |
Sep 27, 2011 | 11.45 | 12.25 | 11.40 | 12.07 | 191,169 | +0.76(+6.75%) |
Sep 26, 2011 | 11.52 | 11.52 | 10.91 | 11.31 | 176,272 | -0.17(-1.50%) |
Sep 23, 2011 | 11.05 | 12.01 | 11.05 | 11.48 | 160,299 | +0.31(+2.73%) |
Sep 22, 2011 | 12.06 | 12.17 | 10.95 | 11.18 | 302,665 | -1.03(-8.44%) |
Sep 21, 2011 | 12.57 | 12.57 | 12.15 | 12.21 | 112,024 | -0.47(-3.69%) |
Sep 20, 2011 | 12.78 | 12.90 | 12.53 | 12.68 | 125,576 | -0.02(-0.15%) |
Sep 19, 2011 | 12.45 | 12.88 | 12.17 | 12.70 | 178,029 | -0.02(-0.15%) |
Sep 16, 2011 | 12.56 | 12.88 | 12.45 | 12.71 | 300,541 | +0.22(+1.76%) |
Sep 15, 2011 | 12.32 | 12.55 | 12.16 | 12.49 | 116,457 | +0.33(+2.75%) |
Sep 14, 2011 | 11.94 | 12.36 | 11.94 | 12.16 | 164,130 | +0.32(+2.74%) |
Sep 13, 2011 | 11.68 | 11.94 | 11.48 | 11.84 | 147,358 | +0.22(+1.89%) |
Sep 12, 2011 | 11.86 | 11.88 | 11.46 | 11.62 | 148,313 | -0.43(-3.57%) |
Sep 09, 2011 | 12.37 | 12.46 | 11.83 | 12.05 | 172,494 | -0.43(-3.44%) |
Sep 08, 2011 | 12.64 | 12.80 | 12.44 | 12.48 | 166,122 | -0.24(-1.88%) |
Sep 07, 2011 | 12.29 | 13.00 | 12.12 | 12.71 | 295,030 | +0.62(+5.13%) |
Sep 06, 2011 | 12.33 | 12.46 | 11.92 | 12.09 | 236,938 | -0.54(-4.31%) |
Sep 02, 2011 | 12.52 | 12.90 | 12.43 | 12.64 | 167,527 | -0.09(-0.68%) |
Sep 01, 2011 | 13.19 | 13.21 | 12.72 | 12.72 | 182,749 | -0.52(-3.96%) |
Aug 31, 2011 | 13.36 | 13.36 | 12.96 | 13.25 | 445,663 | -0.06(-0.43%) |
Aug 30, 2011 | 13.42 | 13.52 | 12.84 | 13.31 | 312,504 | -0.01(-0.07%) |
Aug 29, 2011 | 12.70 | 13.57 | 12.70 | 13.32 | 201,829 | +0.77(+6.16%) |
Aug 26, 2011 | 12.39 | 12.59 | 12.24 | 12.54 | 152,161 | +0.08(+0.61%) |
Aug 25, 2011 | 12.89 | 13.05 | 12.43 | 12.47 | 201,050 | -0.32(-2.54%) |
Aug 24, 2011 | 12.28 | 13.10 | 12.28 | 12.79 | 346,232 | +0.70(+5.76%) |
Aug 23, 2011 | 11.51 | 12.11 | 11.45 | 12.09 | 377,787 | +0.63(+5.50%) |
Aug 22, 2011 | 11.85 | 11.93 | 11.45 | 11.46 | 194,356 | -0.11(-0.99%) |
Aug 19, 2011 | 11.74 | 12.03 | 11.46 | 11.58 | 520,208 | -0.44(-3.65%) |
Aug 18, 2011 | 11.88 | 12.09 | 11.76 | 12.02 | 620,036 | -0.07(-0.55%) |
Aug 17, 2011 | 12.19 | 12.53 | 11.86 | 12.08 | 692,954 | +0.13(+1.12%) |
Aug 16, 2011 | 11.72 | 12.25 | 11.72 | 11.95 | 231,843 | +0.13(+1.13%) |
Aug 15, 2011 | 11.19 | 11.96 | 11.19 | 11.82 | 577,609 | +0.75(+6.82%) |
Aug 12, 2011 | 11.45 | 11.58 | 10.87 | 11.06 | 313,026 | -0.38(-3.34%) |
Aug 11, 2011 | 11.47 | 11.69 | 11.09 | 11.44 | 782,577 | +0.46(+4.17%) |
Aug 10, 2011 | 10.13 | 11.85 | 10.13 | 10.99 | 605,609 | -0.53(-4.56%) |
Aug 09, 2011 | 12.19 | 12.08 | 11.35 | 11.51 | 724,702 | -0.21(-1.79%) |
Aug 08, 2011 | 12.19 | 12.19 | 11.47 | 11.72 | 925,168 | -0.76(-6.12%) |
Aug 05, 2011 | 13.07 | 13.20 | 11.94 | 12.48 | 1,339,253 | -0.44(-3.40%) |
Aug 04, 2011 | 13.95 | 13.95 | 12.70 | 12.92 | 266,379 | -1.25(-8.82%) |
Aug 03, 2011 | 14.21 | 14.24 | 13.70 | 14.17 | 162,192 | -0.05(-0.34%) |
Aug 02, 2011 | 14.48 | 14.53 | 14.16 | 14.22 | 113,444 | -0.31(-2.17%) |
Aug 01, 2011 | 14.73 | 14.76 | 14.44 | 14.54 | 261,320 | +0.04(+0.26%) |
Jul 29, 2011 | 14.52 | 14.66 | 14.37 | 14.50 | 232,241 | -0.19(-1.30%) |
Jul 28, 2011 | 14.27 | 14.87 | 14.19 | 14.69 | 680,897 | +0.42(+2.94%) |
Jul 27, 2011 | 14.42 | 14.42 | 14.17 | 14.27 | 375,875 | -0.22(-1.51%) |
Jul 26, 2011 | 14.59 | 14.59 | 14.45 | 14.49 | 116,103 | -0.10(-0.65%) |
Jul 25, 2011 | 14.81 | 14.81 | 14.42 | 14.59 | 360,557 | -0.39(-2.61%) |
Jul 22, 2011 | 15.27 | 15.27 | 14.94 | 14.98 | 441,108 | -0.34(-2.24%) |
Jul 21, 2011 | 15.45 | 15.45 | 15.20 | 15.32 | 220,772 | -0.10(-0.62%) |
Jul 20, 2011 | 15.38 | 15.50 | 15.22 | 15.42 | 145,949 | +0.08(+0.50%) |
Jul 19, 2011 | 15.32 | 15.42 | 15.16 | 15.34 | 347,091 | +0.11(+0.75%) |
Jul 18, 2011 | 15.84 | 15.84 | 15.08 | 15.22 | 466,767 | -0.73(-4.61%) |
Jul 15, 2011 | 16.39 | 16.39 | 15.76 | 15.96 | 1,258,019 | -0.08(-0.48%) |
Jul 14, 2011 | 16.20 | 16.22 | 15.87 | 16.04 | 346,110 | -0.02(-0.12%) |
Jul 13, 2011 | 15.88 | 16.16 | 15.85 | 16.05 | 291,600 | +0.19(+1.20%) |
Jul 12, 2011 | 15.90 | 16.09 | 15.78 | 15.86 | 450,581 | -0.14(-0.89%) |
Jul 11, 2011 | 16.12 | 16.36 | 15.91 | 16.01 | 276,365 | -0.26(-1.58%) |
Jul 08, 2011 | 16.33 | 16.52 | 16.18 | 16.26 | 267,397 | -0.27(-1.62%) |
Jul 07, 2011 | 16.23 | 16.61 | 15.97 | 16.53 | 565,897 | +0.47(+2.91%) |
Jul 06, 2011 | 16.26 | 16.59 | 15.81 | 16.06 | 785,415 | -0.25(-1.52%) |
Jul 05, 2011 | 15.98 | 16.45 | 15.76 | 16.31 | 271,880 | +0.34(+2.15%) |
Jul 01, 2011 | 16.20 | 16.43 | 15.87 | 15.97 | 240,490 | -0.24(-1.47%) |
Jun 30, 2011 | 15.84 | 16.31 | 15.74 | 16.21 | 349,580 | +0.33(+2.10%) |
Jun 29, 2011 | 16.36 | 16.76 | 15.75 | 15.87 | 1,294,754 | -0.39(-2.41%) |
Jun 28, 2011 | 16.33 | 16.56 | 16.20 | 16.26 | 282,182 | +0.00(+0.00%) |
Jun 27, 2011 | 16.62 | 16.83 | 15.84 | 16.26 | 300,162 | -0.29(-1.73%) |
Jun 24, 2011 | 16.99 | 16.99 | 16.27 | 16.55 | 2,770,331 | -0.48(-2.80%) |
Jun 23, 2011 | 16.86 | 17.42 | 16.44 | 17.03 | 482,522 | -0.01(-0.06%) |
Jun 22, 2011 | 17.09 | 17.71 | 16.89 | 17.04 | 273,502 | -0.09(-0.50%) |
Jun 21, 2011 | 17.41 | 17.56 | 16.81 | 17.12 | 600,889 | -0.20(-1.16%) |
Jun 20, 2011 | 17.35 | 17.48 | 17.13 | 17.32 | 614,516 | -0.17(-0.98%) |
Jun 17, 2011 | 17.57 | 17.85 | 17.22 | 17.50 | 469,816 | +0.03(+0.16%) |
Jun 16, 2011 | 17.45 | 17.50 | 17.27 | 17.47 | 459,270 | +0.08(+0.44%) |
Jun 15, 2011 | 17.45 | 17.87 | 17.35 | 17.39 | 248,955 | -0.12(-0.71%) |
Jun 14, 2011 | 17.68 | 17.82 | 17.32 | 17.52 | 711,671 | -0.14(-0.81%) |
Jun 13, 2011 | 17.72 | 17.94 | 17.50 | 17.66 | 329,484 | +0.19(+1.09%) |
Jun 10, 2011 | 17.52 | 17.88 | 17.32 | 17.47 | 488,087 | -0.27(-1.51%) |
Jun 09, 2011 | 17.34 | 17.89 | 17.26 | 17.73 | 834,007 | +0.39(+2.26%) |
Jun 08, 2011 | 17.26 | 17.60 | 17.24 | 17.34 | 232,964 | +0.14(+0.83%) |
Jun 07, 2011 | 17.20 | 17.37 | 17.18 | 17.20 | 939,728 | -0.37(-2.12%) |
Jun 06, 2011 | 17.88 | 18.37 | 17.29 | 17.57 | 441,753 | -0.56(-3.11%) |
Jun 03, 2011 | 17.87 | 18.22 | 17.72 | 18.14 | 222,879 | +0.49(+2.76%) |
May 24, 2011 | 17.66 | 18.04 | 17.60 | 17.65 | 166,974 | +0.08(+0.43%) |
May 23, 2011 | 18.00 | 18.04 | 17.24 | 17.57 | 232,174 | -0.50(-2.75%) |
May 20, 2011 | 17.94 | 18.14 | 17.66 | 18.07 | 278,023 | -0.03(-0.16%) |
May 19, 2011 | 17.44 | 18.17 | 17.40 | 18.10 | 278,969 | +0.70(+4.00%) |
May 18, 2011 | 17.11 | 17.66 | 17.11 | 17.40 | 1,191,111 | +0.30(+1.73%) |
May 17, 2011 | 17.28 | 17.36 | 17.03 | 17.10 | 3,357,834 | -0.23(-1.32%) |
May 16, 2011 | 17.31 | 17.79 | 17.19 | 17.33 | 609,776 | +0.03(+0.17%) |
May 13, 2011 | 17.27 | 17.47 | 17.09 | 17.31 | 1,780,430 | +0.12(+0.72%) |
May 12, 2011 | 17.39 | 17.41 | 16.87 | 17.18 | 6,557,726 | -0.23(-1.32%) |