Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.25 | 12.36 | 12.08 | 12.20 | 129,654 | -0.03(-0.25%) |
Jan 30, 2013 | 12.37 | 12.40 | 12.11 | 12.23 | 106,260 | -0.17(-1.37%) |
Jan 29, 2013 | 12.38 | 12.45 | 12.32 | 12.40 | 100,811 | +0.05(+0.40%) |
Jan 28, 2013 | 12.29 | 12.41 | 12.23 | 12.35 | 162,836 | +0.11(+0.90%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.15 | 12.24 | 135,518 | -0.06(-0.49%) |
Jan 24, 2013 | 12.15 | 12.57 | 12.15 | 12.30 | 271,864 | +0.23(+1.91%) |
Jan 23, 2013 | 12.05 | 12.20 | 12.05 | 12.07 | 126,864 | +0.05(+0.42%) |
Jan 22, 2013 | 11.87 | 12.04 | 11.85 | 12.02 | 61,505 | +0.11(+0.92%) |
Jan 18, 2013 | 11.82 | 11.94 | 11.81 | 11.91 | 64,863 | +0.06(+0.51%) |
Jan 17, 2013 | 11.85 | 11.94 | 11.75 | 11.85 | 55,184 | +0.06(+0.51%) |
Jan 16, 2013 | 11.72 | 12.01 | 11.72 | 11.79 | 61,251 | +0.01(+0.08%) |
Jan 15, 2013 | 11.68 | 11.91 | 11.68 | 11.78 | 92,310 | +0.06(+0.51%) |
Jan 14, 2013 | 11.54 | 11.80 | 11.54 | 11.72 | 173,527 | +0.15(+1.30%) |
Jan 11, 2013 | 11.54 | 11.65 | 11.50 | 11.57 | 63,302 | +0.05(+0.43%) |
Jan 10, 2013 | 11.38 | 11.60 | 11.32 | 11.52 | 104,248 | +0.16(+1.41%) |
Jan 09, 2013 | 11.19 | 11.40 | 11.19 | 11.36 | 60,845 | +0.17(+1.52%) |
Jan 08, 2013 | 11.17 | 11.33 | 11.11 | 11.19 | 103,895 | -0.04(-0.36%) |
Jan 07, 2013 | 11.06 | 11.26 | 11.06 | 11.23 | 84,456 | +0.08(+0.72%) |
Jan 04, 2013 | 11.13 | 11.60 | 10.97 | 11.15 | 251,528 | -0.03(-0.27%) |
Jan 03, 2013 | 11.46 | 11.51 | 11.13 | 11.18 | 129,301 | -0.24(-2.10%) |
Jan 02, 2013 | 11.38 | 11.52 | 11.19 | 11.42 | 279,439 | +0.44(+4.01%) |
Dec 31, 2012 | 10.94 | 11.00 | 10.85 | 10.98 | 176,052 | +0.08(+0.73%) |
Dec 28, 2012 | 10.95 | 11.10 | 10.90 | 10.90 | 65,376 | -0.12(-1.09%) |
Dec 27, 2012 | 11.00 | 11.10 | 10.81 | 11.02 | 103,802 | +0.01(+0.09%) |
Dec 26, 2012 | 11.10 | 11.17 | 10.90 | 11.01 | 120,548 | -0.10(-0.90%) |
Dec 24, 2012 | 11.17 | 11.18 | 11.00 | 11.11 | 39,285 | -0.02(-0.18%) |
Dec 21, 2012 | 11.12 | 11.20 | 10.96 | 11.13 | 146,503 | -0.07(-0.62%) |
Dec 20, 2012 | 11.03 | 11.20 | 10.98 | 11.20 | 76,408 | +0.15(+1.36%) |
Dec 19, 2012 | 10.99 | 11.09 | 10.85 | 11.05 | 76,550 | +0.11(+1.01%) |
Dec 18, 2012 | 10.87 | 11.00 | 10.52 | 10.94 | 79,653 | +0.07(+0.64%) |
Dec 17, 2012 | 10.72 | 10.89 | 10.68 | 10.87 | 72,617 | +0.19(+1.78%) |
Dec 14, 2012 | 10.58 | 10.78 | 10.58 | 10.68 | 53,586 | +0.06(+0.56%) |
Dec 13, 2012 | 10.69 | 10.87 | 10.59 | 10.62 | 81,740 | -0.07(-0.65%) |
Dec 12, 2012 | 10.87 | 10.97 | 10.67 | 10.69 | 73,066 | -0.20(-1.84%) |
Dec 11, 2012 | 10.85 | 10.95 | 10.79 | 10.89 | 68,631 | +0.12(+1.11%) |
Dec 10, 2012 | 10.54 | 10.81 | 10.47 | 10.77 | 287,328 | +0.26(+2.47%) |
Dec 07, 2012 | 10.49 | 10.76 | 10.37 | 10.51 | 199,716 | +0.09(+0.86%) |
Dec 06, 2012 | 10.44 | 10.53 | 10.27 | 10.42 | 27,759 | +0.01(+0.10%) |
Dec 05, 2012 | 10.62 | 10.66 | 10.39 | 10.41 | 41,916 | -0.17(-1.61%) |
Dec 04, 2012 | 10.59 | 10.81 | 10.52 | 10.58 | 47,267 | +0.04(+0.38%) |
Nov 30, 2012 | 10.72 | 10.78 | 10.45 | 10.54 | 129,275 | -0.14(-1.31%) |
Nov 29, 2012 | 10.69 | 10.73 | 10.60 | 10.68 | 66,521 | +0.10(+0.95%) |
Nov 28, 2012 | 10.40 | 10.63 | 10.38 | 10.58 | 52,408 | +0.17(+1.63%) |
Nov 27, 2012 | 10.55 | 10.75 | 10.32 | 10.41 | 44,027 | -0.12(-1.14%) |
Nov 26, 2012 | 10.60 | 10.76 | 10.44 | 10.53 | 57,781 | -0.06(-0.57%) |
Nov 23, 2012 | 10.54 | 10.66 | 10.44 | 10.59 | 17,691 | +0.10(+0.95%) |
Nov 21, 2012 | 10.55 | 10.55 | 10.42 | 10.49 | 21,888 | -0.02(-0.19%) |
Nov 20, 2012 | 10.53 | 10.53 | 10.39 | 10.51 | 40,309 | -0.02(-0.19%) |
Nov 19, 2012 | 10.32 | 10.59 | 10.18 | 10.53 | 46,258 | +0.21(+2.03%) |
Nov 16, 2012 | 10.09 | 10.40 | 10.00 | 10.32 | 95,810 | +0.20(+1.98%) |
Nov 15, 2012 | 10.25 | 10.47 | 10.07 | 10.12 | 75,235 | -0.14(-1.36%) |
Nov 14, 2012 | 10.33 | 10.52 | 10.22 | 10.26 | 66,452 | -0.07(-0.68%) |
Nov 13, 2012 | 10.47 | 10.57 | 10.29 | 10.33 | 59,786 | -0.18(-1.71%) |
Nov 12, 2012 | 10.43 | 10.56 | 10.27 | 10.51 | 120,435 | +0.08(+0.77%) |
Nov 09, 2012 | 10.04 | 10.50 | 10.04 | 10.43 | 101,008 | +0.32(+3.17%) |
Nov 08, 2012 | 10.15 | 10.19 | 10.06 | 10.11 | 52,651 | -0.07(-0.69%) |
Nov 07, 2012 | 10.42 | 10.42 | 10.16 | 10.18 | 102,951 | -0.35(-3.32%) |
Nov 06, 2012 | 10.65 | 10.67 | 10.46 | 10.53 | 47,908 | -0.04(-0.38%) |
Nov 05, 2012 | 10.36 | 10.69 | 10.32 | 10.57 | 53,544 | +0.13(+1.25%) |
Nov 02, 2012 | 10.48 | 10.50 | 10.23 | 10.44 | 102,003 | +0.02(+0.20%) |
Nov 01, 2012 | 10.77 | 10.80 | 10.32 | 10.42 | 126,159 | -0.31(-2.90%) |
Oct 31, 2012 | 10.80 | 10.83 | 10.68 | 10.73 | 68,085 | -0.07(-0.65%) |
Oct 26, 2012 | 10.68 | 10.80 | 10.80 | 10.80 | 102,600 | +0.14(+1.31%) |
Oct 25, 2012 | 10.60 | 10.68 | 10.52 | 10.66 | 60,004 | +0.16(+1.52%) |
Oct 24, 2012 | 10.37 | 10.50 | 10.28 | 10.50 | 88,540 | +0.13(+1.25%) |
Oct 23, 2012 | 10.27 | 10.45 | 10.23 | 10.37 | 94,783 | +0.04(+0.39%) |
Oct 19, 2012 | 10.43 | 10.47 | 10.29 | 10.33 | 81,990 | -0.19(-1.81%) |
Oct 18, 2012 | 10.70 | 10.76 | 10.50 | 10.52 | 95,056 | -0.22(-2.05%) |
Oct 17, 2012 | 10.85 | 10.90 | 10.64 | 10.74 | 47,777 | -0.09(-0.83%) |
Oct 16, 2012 | 10.90 | 10.97 | 10.70 | 10.83 | 107,042 | -0.03(-0.28%) |
Oct 15, 2012 | 10.84 | 10.90 | 10.70 | 10.86 | 146,989 | +0.02(+0.18%) |
Oct 12, 2012 | 11.14 | 11.16 | 10.83 | 10.84 | 108,759 | -0.32(-2.87%) |
Oct 11, 2012 | 11.37 | 11.37 | 11.11 | 11.16 | 151,407 | -0.14(-1.24%) |
Oct 10, 2012 | 11.25 | 11.42 | 11.23 | 11.30 | 179,420 | -0.11(-0.96%) |
Oct 09, 2012 | 12.00 | 12.00 | 10.81 | 11.41 | 471,982 | -1.41(-11.00%) |
Oct 08, 2012 | 12.50 | 12.85 | 12.35 | 12.82 | 177,806 | +0.31(+2.48%) |
Oct 05, 2012 | 12.57 | 12.91 | 12.48 | 12.51 | 80,329 | +0.02(+0.16%) |
Oct 04, 2012 | 12.39 | 12.59 | 12.33 | 12.49 | 81,042 | +0.10(+0.81%) |
Oct 03, 2012 | 12.43 | 12.50 | 12.26 | 12.39 | 53,432 | +0.00(+0.00%) |
Oct 02, 2012 | 12.50 | 12.61 | 12.34 | 12.39 | 44,469 | -0.03(-0.24%) |
Oct 01, 2012 | 12.29 | 12.48 | 12.25 | 12.42 | 63,564 | +0.22(+1.80%) |
Sep 28, 2012 | 12.42 | 12.50 | 12.20 | 12.20 | 105,198 | -0.29(-2.32%) |
Sep 27, 2012 | 12.53 | 12.64 | 12.32 | 12.49 | 61,605 | +0.00(+0.00%) |
Sep 26, 2012 | 12.68 | 12.75 | 12.42 | 12.49 | 80,336 | -0.17(-1.34%) |
Sep 25, 2012 | 12.68 | 12.78 | 12.49 | 12.66 | 128,773 | +0.07(+0.56%) |
Sep 24, 2012 | 12.33 | 12.59 | 12.23 | 12.59 | 79,357 | +0.26(+2.11%) |
Sep 21, 2012 | 12.52 | 12.52 | 12.30 | 12.33 | 230,327 | -0.06(-0.48%) |
Sep 20, 2012 | 12.23 | 12.40 | 12.23 | 12.39 | 56,244 | +0.13(+1.06%) |
Sep 19, 2012 | 12.34 | 12.35 | 12.24 | 12.26 | 55,146 | -0.03(-0.24%) |
Sep 18, 2012 | 12.20 | 12.31 | 12.20 | 12.29 | 50,997 | +0.10(+0.82%) |
Sep 17, 2012 | 12.32 | 12.36 | 12.13 | 12.19 | 90,748 | -0.11(-0.89%) |
Sep 14, 2012 | 12.31 | 12.42 | 11.99 | 12.30 | 138,087 | +0.06(+0.49%) |
Sep 13, 2012 | 12.02 | 12.36 | 11.95 | 12.24 | 111,119 | +0.24(+2.00%) |
Sep 12, 2012 | 11.92 | 12.00 | 11.85 | 12.00 | 50,569 | +0.10(+0.84%) |
Sep 11, 2012 | 11.96 | 12.06 | 11.81 | 11.90 | 84,754 | -0.04(-0.34%) |
Sep 10, 2012 | 12.08 | 12.10 | 11.73 | 11.94 | 119,063 | -0.18(-1.49%) |
Sep 07, 2012 | 12.23 | 12.23 | 11.97 | 12.12 | 144,833 | -0.05(-0.41%) |
Sep 06, 2012 | 11.71 | 12.26 | 11.71 | 12.17 | 264,695 | +0.46(+3.93%) |
Sep 05, 2012 | 11.68 | 11.77 | 11.52 | 11.71 | 211,941 | +0.10(+0.86%) |
Sep 04, 2012 | 11.47 | 11.67 | 11.33 | 11.61 | 117,602 | +0.17(+1.49%) |
Aug 31, 2012 | 11.41 | 11.59 | 11.25 | 11.44 | 147,596 | +0.13(+1.15%) |
Aug 30, 2012 | 11.32 | 11.38 | 11.29 | 11.31 | 101,751 | -0.08(-0.70%) |
Aug 29, 2012 | 11.17 | 11.44 | 11.07 | 11.39 | 137,541 | +0.27(+2.43%) |
Aug 27, 2012 | 11.02 | 11.16 | 10.96 | 11.12 | 100,647 | +0.12(+1.09%) |
Aug 24, 2012 | 10.76 | 11.06 | 10.76 | 11.00 | 115,192 | +0.19(+1.76%) |
Aug 23, 2012 | 10.59 | 10.86 | 10.50 | 10.81 | 137,669 | +0.19(+1.79%) |
Aug 22, 2012 | 10.73 | 10.75 | 10.54 | 10.62 | 72,839 | -0.15(-1.39%) |
Aug 21, 2012 | 10.75 | 10.96 | 10.74 | 10.77 | 94,068 | +0.03(+0.28%) |
Aug 20, 2012 | 10.60 | 10.75 | 10.55 | 10.74 | 44,696 | +0.11(+1.03%) |
Aug 17, 2012 | 10.41 | 10.73 | 10.34 | 10.63 | 111,902 | +0.19(+1.82%) |
Aug 16, 2012 | 10.52 | 10.55 | 10.40 | 10.44 | 210,607 | -0.12(-1.14%) |
Aug 15, 2012 | 10.60 | 10.70 | 10.43 | 10.56 | 231,414 | -0.09(-0.85%) |
Aug 14, 2012 | 10.68 | 10.73 | 10.59 | 10.65 | 100,097 | -0.01(-0.09%) |
Aug 13, 2012 | 10.65 | 10.71 | 10.56 | 10.66 | 78,271 | -0.04(-0.37%) |
Aug 10, 2012 | 10.71 | 10.74 | 10.62 | 10.70 | 76,576 | -0.02(-0.19%) |
Aug 09, 2012 | 10.63 | 10.77 | 10.61 | 10.72 | 58,827 | +0.06(+0.56%) |
Aug 08, 2012 | 10.61 | 10.67 | 10.58 | 10.66 | 50,239 | -0.02(-0.19%) |
Aug 07, 2012 | 10.69 | 10.78 | 10.62 | 10.68 | 92,227 | +0.02(+0.19%) |
Aug 06, 2012 | 10.53 | 10.80 | 10.53 | 10.66 | 74,023 | -0.04(-0.37%) |
Aug 03, 2012 | 10.56 | 10.85 | 10.46 | 10.70 | 99,576 | +0.22(+2.10%) |
Aug 02, 2012 | 10.61 | 10.66 | 10.41 | 10.48 | 130,221 | -0.20(-1.87%) |
Aug 01, 2012 | 11.03 | 11.14 | 10.67 | 10.68 | 112,978 | -0.33(-3.00%) |
Jul 31, 2012 | 11.07 | 11.17 | 10.99 | 11.01 | 83,942 | -0.11(-0.99%) |
Jul 30, 2012 | 11.04 | 11.25 | 10.97 | 11.12 | 175,659 | +0.09(+0.82%) |
Jul 27, 2012 | 10.47 | 11.14 | 10.38 | 11.03 | 301,231 | +0.62(+5.96%) |
Jul 26, 2012 | 10.82 | 10.92 | 10.35 | 10.41 | 268,883 | -0.31(-2.89%) |
Jul 25, 2012 | 10.88 | 11.05 | 10.68 | 10.72 | 209,681 | -0.14(-1.29%) |
Jul 24, 2012 | 10.97 | 10.97 | 10.77 | 10.86 | 206,245 | -0.11(-1.00%) |
Jul 23, 2012 | 11.17 | 11.23 | 10.89 | 10.97 | 222,402 | -0.31(-2.75%) |
Jul 20, 2012 | 11.34 | 11.38 | 11.20 | 11.28 | 170,326 | -0.14(-1.23%) |
Jul 19, 2012 | 11.57 | 11.66 | 11.40 | 11.42 | 86,720 | -0.07(-0.61%) |
Jul 18, 2012 | 11.48 | 11.66 | 11.35 | 11.49 | 224,445 | +0.01(+0.09%) |
Jul 17, 2012 | 11.72 | 11.83 | 11.46 | 11.48 | 170,092 | -0.12(-1.03%) |
Jul 16, 2012 | 11.75 | 11.82 | 11.50 | 11.60 | 505,053 | -0.25(-2.11%) |
Jul 13, 2012 | 11.83 | 12.40 | 11.67 | 11.85 | 379,985 | +0.58(+5.15%) |
Jul 12, 2012 | 11.35 | 11.52 | 10.97 | 11.27 | 1,102,305 | -0.12(-1.05%) |
Jul 11, 2012 | 11.50 | 11.72 | 11.35 | 11.39 | 204,168 | -0.11(-0.96%) |
Jul 10, 2012 | 12.02 | 12.02 | 11.46 | 11.50 | 195,020 | -0.45(-3.77%) |
Jul 09, 2012 | 11.92 | 12.00 | 11.86 | 11.95 | 61,448 | -0.02(-0.17%) |
Jul 06, 2012 | 11.90 | 12.07 | 11.90 | 11.97 | 72,590 | -0.04(-0.33%) |
Jul 05, 2012 | 12.09 | 12.15 | 12.00 | 12.01 | 105,400 | -0.10(-0.83%) |
Jul 03, 2012 | 12.07 | 12.17 | 12.05 | 12.11 | 69,119 | +0.06(+0.50%) |
Jul 02, 2012 | 12.05 | 12.08 | 11.95 | 12.05 | 142,996 | +0.04(+0.33%) |
Jun 29, 2012 | 12.20 | 12.23 | 11.99 | 12.01 | 130,102 | +0.01(+0.08%) |
Jun 28, 2012 | 12.00 | 12.08 | 11.89 | 12.00 | 57,661 | -0.08(-0.66%) |
Jun 27, 2012 | 12.06 | 12.29 | 12.03 | 12.08 | 63,399 | +0.05(+0.42%) |
Jun 26, 2012 | 12.06 | 12.11 | 11.95 | 12.03 | 41,181 | +0.01(+0.12%) |
Jun 25, 2012 | 11.71 | 12.16 | 11.71 | 12.02 | 91,972 | -0.04(-0.29%) |
Jun 22, 2012 | 12.04 | 12.12 | 11.93 | 12.05 | 80,583 | +0.11(+0.92%) |
Jun 21, 2012 | 12.23 | 12.23 | 11.88 | 11.94 | 93,814 | -0.26(-2.13%) |
Jun 20, 2012 | 12.33 | 12.34 | 12.17 | 12.20 | 51,813 | -0.12(-0.97%) |
Jun 19, 2012 | 12.24 | 12.44 | 12.24 | 12.32 | 81,526 | +0.12(+0.98%) |
Jun 18, 2012 | 12.16 | 12.35 | 12.16 | 12.20 | 53,393 | -0.07(-0.57%) |
Jun 15, 2012 | 12.07 | 12.31 | 12.03 | 12.27 | 107,018 | +0.15(+1.24%) |
Jun 14, 2012 | 11.97 | 12.18 | 11.97 | 12.12 | 41,675 | +0.16(+1.34%) |
Jun 13, 2012 | 12.08 | 12.28 | 11.91 | 11.96 | 64,912 | -0.10(-0.83%) |
Jun 12, 2012 | 11.95 | 12.12 | 11.90 | 12.06 | 64,372 | +0.14(+1.17%) |
Jun 11, 2012 | 12.20 | 12.55 | 11.90 | 11.92 | 90,508 | -0.48(-3.87%) |
Jun 08, 2012 | 12.25 | 12.43 | 12.16 | 12.40 | 56,021 | +0.10(+0.81%) |
Jun 07, 2012 | 12.51 | 12.51 | 12.23 | 12.30 | 63,144 | -0.10(-0.81%) |
Jun 06, 2012 | 12.08 | 12.41 | 12.00 | 12.40 | 64,521 | +0.43(+3.59%) |
Jun 05, 2012 | 11.99 | 12.12 | 11.94 | 11.97 | 71,414 | -0.13(-1.07%) |
Jun 04, 2012 | 11.95 | 12.14 | 11.83 | 12.10 | 43,174 | +0.20(+1.68%) |
Jun 01, 2012 | 11.80 | 12.14 | 11.80 | 11.90 | 70,442 | -0.14(-1.16%) |
May 31, 2012 | 11.99 | 12.15 | 11.88 | 12.04 | 83,191 | +0.10(+0.84%) |
May 30, 2012 | 12.14 | 12.14 | 11.94 | 11.94 | 48,474 | -0.28(-2.29%) |
May 29, 2012 | 12.32 | 12.32 | 12.10 | 12.22 | 52,686 | +0.02(+0.16%) |
May 25, 2012 | 12.35 | 12.42 | 12.13 | 12.20 | 658,639 | -0.13(-1.05%) |
May 24, 2012 | 12.19 | 12.34 | 12.10 | 12.33 | 56,392 | +0.11(+0.90%) |
May 23, 2012 | 12.22 | 12.39 | 12.05 | 12.22 | 66,745 | -0.12(-0.97%) |
May 22, 2012 | 12.42 | 12.44 | 12.24 | 12.34 | 151,036 | -0.10(-0.80%) |
May 21, 2012 | 12.37 | 12.50 | 12.27 | 12.44 | 77,934 | +0.16(+1.30%) |
May 18, 2012 | 12.26 | 12.41 | 12.16 | 12.28 | 175,282 | -0.02(-0.16%) |
May 17, 2012 | 12.30 | 12.48 | 12.29 | 12.30 | 78,167 | -0.10(-0.81%) |
May 16, 2012 | 12.43 | 12.47 | 12.30 | 12.40 | 87,589 | +0.00(+0.00%) |
May 15, 2012 | 12.23 | 12.44 | 12.23 | 12.40 | 83,160 | +0.12(+0.98%) |
May 14, 2012 | 12.16 | 12.34 | 12.12 | 12.28 | 58,532 | +0.06(+0.49%) |
May 11, 2012 | 12.10 | 12.33 | 12.10 | 12.22 | 60,951 | +0.00(+0.00%) |
May 10, 2012 | 12.21 | 12.34 | 12.10 | 12.22 | 47,061 | +0.12(+0.99%) |
May 09, 2012 | 12.05 | 12.19 | 12.04 | 12.10 | 34,783 | -0.07(-0.58%) |
May 08, 2012 | 12.01 | 12.34 | 12.01 | 12.17 | 83,157 | +0.09(+0.75%) |
May 07, 2012 | 12.00 | 12.14 | 12.00 | 12.08 | 62,083 | +0.08(+0.67%) |
May 04, 2012 | 12.12 | 12.14 | 12.00 | 12.00 | 77,419 | -0.21(-1.72%) |
May 03, 2012 | 12.25 | 12.29 | 12.12 | 12.21 | 52,568 | -0.09(-0.73%) |
May 02, 2012 | 12.23 | 12.37 | 12.07 | 12.30 | 37,782 | -0.04(-0.32%) |
May 01, 2012 | 12.36 | 12.63 | 12.27 | 12.34 | 89,134 | -0.04(-0.32%) |
Apr 30, 2012 | 12.44 | 12.45 | 12.32 | 12.38 | 73,873 | -0.11(-0.88%) |
Apr 27, 2012 | 12.35 | 12.49 | 12.23 | 12.49 | 82,243 | +0.16(+1.30%) |
Apr 26, 2012 | 12.35 | 12.37 | 12.18 | 12.33 | 51,744 | -0.06(-0.48%) |
Apr 25, 2012 | 12.44 | 12.59 | 12.32 | 12.39 | 74,881 | +0.12(+0.98%) |
Apr 24, 2012 | 12.08 | 12.29 | 12.00 | 12.27 | 83,342 | +0.15(+1.24%) |
Apr 23, 2012 | 12.06 | 12.15 | 12.00 | 12.12 | 102,459 | -0.14(-1.14%) |
Apr 20, 2012 | 12.33 | 12.34 | 12.06 | 12.26 | 169,363 | +0.14(+1.16%) |
Apr 19, 2012 | 12.02 | 12.16 | 11.93 | 12.12 | 97,187 | +0.14(+1.17%) |
Apr 18, 2012 | 12.09 | 12.15 | 11.89 | 11.98 | 187,211 | -0.15(-1.24%) |
Apr 17, 2012 | 12.10 | 12.29 | 12.04 | 12.13 | 123,726 | +0.14(+1.17%) |
Apr 16, 2012 | 11.99 | 12.12 | 11.87 | 11.99 | 70,922 | +0.12(+1.01%) |
Apr 13, 2012 | 12.05 | 12.07 | 11.87 | 11.87 | 143,205 | -0.16(-1.33%) |
Apr 12, 2012 | 11.75 | 12.12 | 11.72 | 12.03 | 190,110 | +0.28(+2.38%) |
Apr 11, 2012 | 11.89 | 11.89 | 11.64 | 11.75 | 146,345 | +0.04(+0.34%) |
Apr 10, 2012 | 11.62 | 11.81 | 11.35 | 11.71 | 212,822 | +0.10(+0.86%) |
Apr 09, 2012 | 11.74 | 11.86 | 11.55 | 11.61 | 223,613 | -0.25(-2.11%) |
Apr 05, 2012 | 11.84 | 12.03 | 11.73 | 11.86 | 608,365 | -0.40(-3.26%) |
Apr 04, 2012 | 12.38 | 12.40 | 12.11 | 12.26 | 108,573 | -0.20(-1.61%) |
Apr 03, 2012 | 12.40 | 12.50 | 12.21 | 12.46 | 243,888 | +0.04(+0.32%) |
Apr 02, 2012 | 12.25 | 12.43 | 12.15 | 12.42 | 110,699 | +0.17(+1.39%) |
Mar 30, 2012 | 12.37 | 12.37 | 12.20 | 12.25 | 138,348 | -0.02(-0.16%) |
Mar 29, 2012 | 12.30 | 12.36 | 12.24 | 12.27 | 46,871 | -0.06(-0.49%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.30 | 12.33 | 55,362 | -0.14(-1.12%) |
Mar 27, 2012 | 12.62 | 12.71 | 12.45 | 12.47 | 63,823 | -0.11(-0.87%) |
Mar 26, 2012 | 12.62 | 12.79 | 12.53 | 12.58 | 111,712 | +0.11(+0.88%) |
Mar 23, 2012 | 12.50 | 12.50 | 12.31 | 12.47 | 89,959 | -0.04(-0.32%) |
Mar 22, 2012 | 12.47 | 12.62 | 12.44 | 12.51 | 62,951 | -0.04(-0.32%) |
Mar 21, 2012 | 12.63 | 12.63 | 12.50 | 12.55 | 47,036 | -0.04(-0.32%) |
Mar 20, 2012 | 12.77 | 12.77 | 12.51 | 12.59 | 61,041 | -0.27(-2.10%) |
Mar 19, 2012 | 12.59 | 12.93 | 12.55 | 12.86 | 76,650 | +0.28(+2.23%) |
Mar 16, 2012 | 12.54 | 12.67 | 12.29 | 12.58 | 134,865 | +0.08(+0.64%) |
Mar 15, 2012 | 12.35 | 12.50 | 12.30 | 12.50 | 51,933 | +0.15(+1.21%) |
Mar 14, 2012 | 12.55 | 12.57 | 12.27 | 12.35 | 94,134 | -0.24(-1.91%) |
Mar 13, 2012 | 12.39 | 12.63 | 12.26 | 12.59 | 98,782 | +0.28(+2.27%) |
Mar 12, 2012 | 12.48 | 12.49 | 12.21 | 12.31 | 147,426 | -0.13(-1.05%) |
Mar 09, 2012 | 12.39 | 12.66 | 12.24 | 12.44 | 102,783 | +0.05(+0.40%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.19 | 12.39 | 94,353 | +0.09(+0.73%) |
Mar 07, 2012 | 12.28 | 12.39 | 12.22 | 12.30 | 114,763 | +0.08(+0.65%) |
Mar 06, 2012 | 12.32 | 12.43 | 12.20 | 12.22 | 205,104 | -0.20(-1.61%) |
Mar 05, 2012 | 12.42 | 12.50 | 12.20 | 12.42 | 221,541 | -0.03(-0.24%) |
Mar 02, 2012 | 12.78 | 12.81 | 12.43 | 12.45 | 185,718 | -0.34(-2.66%) |
Mar 01, 2012 | 13.09 | 13.21 | 12.78 | 12.79 | 127,666 | -0.23(-1.77%) |
Feb 29, 2012 | 13.19 | 13.32 | 13.00 | 13.02 | 147,081 | -0.17(-1.29%) |
Feb 28, 2012 | 13.17 | 13.32 | 13.12 | 13.19 | 76,139 | +0.01(+0.08%) |
Feb 27, 2012 | 13.21 | 13.31 | 13.02 | 13.18 | 104,723 | -0.11(-0.83%) |
Feb 24, 2012 | 13.30 | 13.43 | 13.27 | 13.29 | 83,302 | +0.03(+0.23%) |
Feb 23, 2012 | 13.25 | 13.38 | 13.20 | 13.26 | 105,162 | +0.00(+0.00%) |
Feb 22, 2012 | 13.33 | 13.43 | 13.24 | 13.26 | 62,594 | -0.03(-0.23%) |
Feb 21, 2012 | 13.49 | 13.49 | 13.22 | 13.29 | 135,733 | -0.19(-1.41%) |
Feb 17, 2012 | 13.54 | 13.54 | 13.34 | 13.48 | 145,772 | +0.00(+0.00%) |
Feb 16, 2012 | 13.32 | 13.67 | 13.30 | 13.48 | 275,782 | +0.21(+1.58%) |
Feb 15, 2012 | 13.23 | 13.34 | 13.06 | 13.27 | 221,190 | +0.15(+1.14%) |
Feb 14, 2012 | 13.25 | 13.35 | 13.01 | 13.12 | 166,949 | +0.18(+1.39%) |
Feb 13, 2012 | 12.79 | 13.03 | 12.79 | 12.94 | 117,658 | +0.26(+2.05%) |
Feb 10, 2012 | 12.68 | 12.73 | 12.48 | 12.68 | 221,630 | -0.07(-0.55%) |
Feb 09, 2012 | 13.12 | 13.21 | 12.70 | 12.75 | 188,896 | -0.31(-2.37%) |
Feb 08, 2012 | 13.37 | 13.56 | 12.97 | 13.06 | 220,732 | -0.22(-1.66%) |
Feb 07, 2012 | 13.20 | 13.32 | 13.14 | 13.28 | 225,349 | +0.03(+0.23%) |
Feb 06, 2012 | 13.20 | 13.34 | 13.10 | 13.25 | 206,329 | +0.01(+0.08%) |
Feb 03, 2012 | 13.00 | 13.47 | 12.94 | 13.24 | 293,556 | +0.42(+3.28%) |
Feb 02, 2012 | 13.23 | 13.34 | 12.79 | 12.82 | 501,388 | -0.39(-2.95%) |