Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 12.98 | 13.33 | 12.75 | 13.21 | 557,444 | +0.25(+1.93%) |
Jan 31, 2012 | 14.80 | 14.80 | 12.84 | 12.96 | 810,468 | -1.24(-8.73%) |
Jan 30, 2012 | 14.00 | 14.25 | 13.91 | 14.20 | 50,605 | -0.01(-0.07%) |
Jan 27, 2012 | 14.03 | 14.32 | 13.99 | 14.21 | 87,704 | +0.15(+1.07%) |
Jan 26, 2012 | 14.01 | 14.09 | 13.87 | 14.06 | 63,956 | +0.10(+0.72%) |
Jan 25, 2012 | 13.49 | 14.11 | 13.43 | 13.96 | 118,394 | +0.37(+2.72%) |
Jan 24, 2012 | 13.24 | 13.67 | 12.05 | 13.59 | 959,881 | +0.32(+2.41%) |
Jan 23, 2012 | 13.21 | 13.35 | 13.20 | 13.27 | 88,795 | +0.00(+0.00%) |
Jan 20, 2012 | 13.25 | 13.38 | 13.22 | 13.27 | 125,138 | -0.01(-0.08%) |
Jan 19, 2012 | 13.39 | 13.40 | 13.28 | 13.28 | 76,578 | -0.07(-0.52%) |
Jan 18, 2012 | 13.28 | 13.41 | 13.28 | 13.35 | 76,070 | +0.07(+0.53%) |
Jan 17, 2012 | 13.34 | 13.40 | 13.25 | 13.28 | 131,300 | +0.03(+0.23%) |
Jan 13, 2012 | 13.40 | 13.51 | 13.22 | 13.25 | 126,380 | -0.29(-2.14%) |
Jan 12, 2012 | 13.62 | 13.64 | 13.45 | 13.54 | 69,991 | -0.09(-0.66%) |
Jan 11, 2012 | 13.61 | 13.70 | 13.57 | 13.63 | 71,679 | -0.04(-0.29%) |
Jan 10, 2012 | 13.76 | 13.80 | 13.56 | 13.67 | 82,237 | +0.04(+0.29%) |
Jan 09, 2012 | 13.77 | 13.91 | 13.57 | 13.63 | 90,398 | -0.05(-0.37%) |
Jan 06, 2012 | 14.59 | 14.59 | 13.40 | 13.68 | 339,490 | -0.95(-6.49%) |
Jan 05, 2012 | 14.40 | 14.80 | 14.28 | 14.63 | 219,927 | +0.12(+0.83%) |
Jan 04, 2012 | 14.70 | 15.02 | 14.49 | 14.51 | 46,980 | -0.30(-2.03%) |
Dec 30, 2011 | 14.91 | 15.23 | 14.76 | 14.81 | 64,144 | -0.10(-0.67%) |
Dec 29, 2011 | 14.81 | 14.98 | 14.72 | 14.91 | 66,428 | +0.17(+1.15%) |
Dec 28, 2011 | 15.00 | 15.04 | 14.65 | 14.74 | 44,364 | -0.28(-1.86%) |
Dec 27, 2011 | 14.95 | 15.10 | 14.79 | 15.02 | 34,852 | +0.04(+0.27%) |
Dec 23, 2011 | 15.29 | 15.31 | 14.94 | 14.98 | 34,166 | -0.08(-0.53%) |
Dec 21, 2011 | 14.98 | 15.12 | 14.67 | 15.06 | 71,157 | +0.08(+0.53%) |
Dec 20, 2011 | 14.48 | 15.00 | 14.47 | 14.98 | 107,209 | +0.76(+5.34%) |
Dec 19, 2011 | 14.54 | 14.60 | 14.15 | 14.22 | 74,844 | -0.25(-1.73%) |
Dec 16, 2011 | 14.92 | 15.01 | 14.30 | 14.47 | 108,147 | -0.31(-2.10%) |
Dec 15, 2011 | 14.88 | 15.01 | 14.57 | 14.78 | 93,477 | +0.06(+0.41%) |
Dec 14, 2011 | 14.31 | 14.75 | 14.28 | 14.72 | 108,025 | +0.29(+2.01%) |
Dec 13, 2011 | 15.00 | 15.05 | 14.36 | 14.43 | 68,966 | -0.49(-3.28%) |
Dec 12, 2011 | 14.60 | 14.95 | 14.49 | 14.92 | 63,825 | +0.14(+0.95%) |
Dec 09, 2011 | 14.46 | 14.93 | 14.32 | 14.78 | 66,949 | +0.39(+2.71%) |
Dec 08, 2011 | 14.81 | 14.85 | 14.38 | 14.39 | 77,078 | -0.55(-3.68%) |
Dec 07, 2011 | 14.95 | 15.00 | 14.52 | 14.94 | 51,786 | -0.01(-0.07%) |
Dec 06, 2011 | 14.99 | 15.07 | 14.80 | 14.95 | 63,749 | -0.05(-0.33%) |
Dec 05, 2011 | 15.00 | 15.03 | 14.83 | 15.00 | 63,623 | +0.20(+1.35%) |
Dec 02, 2011 | 15.03 | 15.22 | 14.71 | 14.80 | 79,408 | -0.08(-0.54%) |
Dec 01, 2011 | 15.11 | 15.26 | 14.79 | 14.88 | 97,343 | -0.24(-1.59%) |
Nov 30, 2011 | 14.37 | 15.17 | 14.26 | 15.12 | 199,636 | +1.20(+8.62%) |
Nov 29, 2011 | 14.08 | 14.14 | 13.82 | 13.92 | 52,010 | -0.20(-1.42%) |
Nov 28, 2011 | 13.79 | 14.13 | 13.59 | 14.12 | 90,609 | +0.70(+5.22%) |
Nov 25, 2011 | 13.23 | 13.84 | 13.23 | 13.42 | 55,956 | +0.15(+1.13%) |
Nov 23, 2011 | 13.63 | 13.72 | 13.27 | 13.27 | 57,629 | -0.50(-3.63%) |
Nov 22, 2011 | 13.76 | 14.04 | 13.72 | 13.77 | 45,510 | +0.04(+0.29%) |
Nov 21, 2011 | 13.94 | 14.12 | 13.73 | 13.73 | 84,900 | -0.47(-3.31%) |
Nov 18, 2011 | 14.03 | 14.22 | 13.98 | 14.20 | 64,133 | +0.20(+1.43%) |
Nov 17, 2011 | 13.87 | 14.19 | 13.77 | 14.00 | 88,263 | +0.13(+0.94%) |
Nov 16, 2011 | 14.28 | 14.46 | 13.86 | 13.87 | 127,899 | -0.54(-3.75%) |
Nov 15, 2011 | 14.44 | 14.56 | 14.10 | 14.41 | 154,957 | -0.10(-0.69%) |
Nov 14, 2011 | 14.99 | 14.99 | 14.21 | 14.51 | 160,593 | -0.67(-4.41%) |
Nov 11, 2011 | 14.88 | 15.24 | 14.79 | 15.18 | 51,500 | +0.47(+3.20%) |
Nov 10, 2011 | 14.71 | 14.93 | 14.58 | 14.71 | 42,550 | +0.16(+1.10%) |
Nov 09, 2011 | 14.98 | 15.12 | 14.54 | 14.55 | 94,175 | -0.79(-5.15%) |
Nov 08, 2011 | 14.98 | 15.45 | 14.70 | 15.34 | 60,208 | +0.43(+2.88%) |
Nov 07, 2011 | 15.03 | 15.10 | 14.81 | 14.91 | 85,763 | -0.12(-0.80%) |
Nov 04, 2011 | 14.94 | 15.09 | 14.94 | 15.03 | 62,739 | -0.05(-0.33%) |
Nov 03, 2011 | 15.15 | 15.17 | 14.90 | 15.08 | 100,205 | +0.08(+0.53%) |
Nov 02, 2011 | 14.84 | 15.06 | 14.84 | 15.00 | 112,257 | +0.33(+2.25%) |
Nov 01, 2011 | 14.96 | 15.08 | 14.51 | 14.67 | 204,010 | -0.74(-4.80%) |
Oct 31, 2011 | 15.69 | 15.81 | 15.40 | 15.41 | 80,139 | -0.50(-3.14%) |
Oct 28, 2011 | 16.14 | 16.27 | 15.74 | 15.91 | 115,799 | -0.25(-1.55%) |
Oct 27, 2011 | 15.84 | 16.39 | 15.71 | 16.16 | 221,382 | +0.47(+3.00%) |
Oct 26, 2011 | 15.44 | 15.80 | 15.26 | 15.69 | 95,398 | +0.43(+2.82%) |
Oct 25, 2011 | 15.54 | 15.80 | 15.18 | 15.26 | 96,856 | -0.45(-2.86%) |
Oct 24, 2011 | 15.42 | 15.79 | 15.27 | 15.71 | 481,055 | +0.29(+1.88%) |
Oct 21, 2011 | 15.31 | 15.47 | 15.11 | 15.42 | 103,017 | +0.35(+2.32%) |
Oct 20, 2011 | 15.19 | 15.25 | 14.73 | 15.07 | 52,727 | -0.15(-0.99%) |
Oct 19, 2011 | 15.50 | 15.68 | 15.10 | 15.22 | 92,681 | -0.28(-1.81%) |
Oct 18, 2011 | 14.87 | 15.62 | 14.87 | 15.50 | 146,997 | +0.67(+4.52%) |
Oct 17, 2011 | 15.39 | 15.50 | 14.80 | 14.83 | 161,101 | -0.64(-4.14%) |
Oct 14, 2011 | 15.13 | 15.58 | 15.02 | 15.47 | 95,505 | +0.46(+3.06%) |
Oct 13, 2011 | 14.82 | 15.19 | 14.65 | 15.01 | 133,699 | +0.07(+0.47%) |
Oct 12, 2011 | 14.66 | 15.01 | 14.66 | 14.94 | 143,985 | +0.32(+2.19%) |
Oct 11, 2011 | 14.28 | 14.70 | 14.21 | 14.62 | 127,508 | +0.18(+1.25%) |
Oct 10, 2011 | 14.12 | 14.48 | 13.95 | 14.44 | 133,526 | +0.53(+3.81%) |
Oct 07, 2011 | 14.37 | 14.66 | 13.53 | 13.91 | 164,831 | -0.36(-2.52%) |
Oct 06, 2011 | 13.81 | 14.29 | 13.71 | 14.27 | 142,660 | +0.47(+3.41%) |
Oct 05, 2011 | 13.93 | 14.14 | 13.55 | 13.80 | 68,254 | -0.08(-0.58%) |
Oct 04, 2011 | 12.97 | 13.94 | 12.93 | 13.88 | 160,631 | +0.88(+6.77%) |