Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.98 | 15.19 | 14.94 | 15.17 | 168,496 | +0.12(+0.80%) |
Jan 30, 2013 | 15.15 | 15.26 | 15.01 | 15.05 | 358,772 | -0.16(-1.02%) |
Jan 29, 2013 | 15.16 | 15.21 | 15.09 | 15.21 | 1,913,488 | +0.07(+0.47%) |
Jan 28, 2013 | 14.96 | 15.15 | 14.84 | 15.13 | 252,626 | +0.15(+0.99%) |
Jan 25, 2013 | 14.92 | 15.04 | 14.84 | 14.99 | 119,577 | +0.14(+0.95%) |
Jan 24, 2013 | 14.88 | 14.94 | 14.76 | 14.84 | 277,768 | -0.06(-0.38%) |
Jan 23, 2013 | 14.80 | 14.92 | 14.79 | 14.90 | 94,512 | +0.11(+0.72%) |
Jan 22, 2013 | 14.62 | 14.81 | 14.58 | 14.80 | 182,060 | +0.15(+1.02%) |
Jan 18, 2013 | 14.58 | 14.72 | 14.53 | 14.65 | 175,638 | +0.04(+0.29%) |
Jan 17, 2013 | 14.60 | 14.65 | 14.53 | 14.60 | 166,548 | +0.06(+0.44%) |
Jan 16, 2013 | 14.54 | 14.61 | 14.53 | 14.54 | 59,078 | -0.04(-0.29%) |
Jan 15, 2013 | 14.51 | 14.63 | 14.50 | 14.58 | 138,079 | +0.00(+0.00%) |
Jan 14, 2013 | 14.51 | 14.70 | 14.50 | 14.58 | 99,296 | +0.02(+0.15%) |
Jan 11, 2013 | 14.72 | 14.72 | 14.45 | 14.56 | 137,304 | -0.09(-0.63%) |
Jan 10, 2013 | 14.56 | 14.68 | 13.97 | 14.65 | 397,268 | +0.01(+0.05%) |
Jan 09, 2013 | 14.62 | 14.77 | 14.51 | 14.65 | 222,674 | +0.09(+0.63%) |
Jan 08, 2013 | 14.58 | 14.58 | 14.49 | 14.55 | 345,859 | +0.01(+0.10%) |
Jan 07, 2013 | 14.55 | 14.63 | 14.43 | 14.54 | 240,147 | -0.03(-0.19%) |
Jan 04, 2013 | 14.66 | 14.66 | 14.50 | 14.57 | 227,036 | -0.01(-0.05%) |
Jan 03, 2013 | 14.66 | 14.79 | 14.56 | 14.58 | 233,438 | -0.11(-0.72%) |
Jan 02, 2013 | 14.97 | 15.03 | 14.55 | 14.68 | 420,986 | -0.23(-1.52%) |
Dec 31, 2012 | 14.70 | 14.94 | 14.57 | 14.91 | 215,797 | +0.26(+1.79%) |
Dec 28, 2012 | 14.72 | 14.85 | 14.63 | 14.65 | 72,008 | -0.14(-0.96%) |
Dec 27, 2012 | 14.47 | 14.82 | 14.47 | 14.79 | 151,270 | +0.36(+2.50%) |
Dec 26, 2012 | 14.58 | 14.58 | 14.39 | 14.43 | 119,376 | -0.09(-0.63%) |
Dec 24, 2012 | 14.46 | 14.58 | 14.36 | 14.52 | 49,238 | +0.04(+0.24%) |
Dec 21, 2012 | 14.38 | 14.59 | 14.26 | 14.48 | 485,645 | +0.08(+0.54%) |
Dec 20, 2012 | 14.26 | 14.56 | 14.26 | 14.41 | 377,849 | +0.15(+1.04%) |
Dec 19, 2012 | 14.18 | 14.33 | 14.12 | 14.26 | 271,070 | +0.04(+0.25%) |
Dec 18, 2012 | 14.19 | 14.38 | 14.09 | 14.22 | 376,831 | -0.03(-0.20%) |
Dec 17, 2012 | 14.12 | 14.25 | 13.96 | 14.25 | 628,023 | +0.18(+1.31%) |
Dec 14, 2012 | 13.89 | 14.08 | 13.89 | 14.07 | 145,553 | +0.12(+0.86%) |
Dec 13, 2012 | 14.05 | 14.08 | 13.82 | 13.95 | 158,270 | -0.11(-0.76%) |
Dec 12, 2012 | 14.13 | 14.19 | 14.00 | 14.05 | 442,803 | -0.09(-0.65%) |
Dec 11, 2012 | 14.15 | 14.17 | 14.06 | 14.14 | 217,680 | +0.08(+0.60%) |
Dec 10, 2012 | 14.07 | 14.16 | 14.02 | 14.06 | 211,780 | -0.02(-0.15%) |
Dec 07, 2012 | 14.16 | 14.16 | 13.95 | 14.08 | 198,561 | -0.03(-0.20%) |
Dec 06, 2012 | 13.95 | 14.16 | 13.95 | 14.11 | 164,221 | +0.16(+1.12%) |
Dec 05, 2012 | 14.02 | 14.13 | 13.85 | 13.95 | 158,001 | -0.08(-0.60%) |
Dec 04, 2012 | 13.83 | 14.04 | 13.79 | 14.04 | 88,449 | +0.33(+2.37%) |
Nov 30, 2012 | 13.66 | 13.83 | 13.54 | 13.71 | 494,553 | +0.09(+0.68%) |
Nov 29, 2012 | 13.69 | 13.84 | 13.57 | 13.62 | 619,735 | +0.03(+0.21%) |
Nov 28, 2012 | 13.49 | 13.62 | 13.37 | 13.59 | 146,548 | +0.02(+0.16%) |
Nov 27, 2012 | 13.51 | 13.66 | 13.37 | 13.57 | 501,903 | +0.08(+0.63%) |
Nov 26, 2012 | 13.29 | 13.53 | 13.28 | 13.49 | 247,554 | +0.12(+0.90%) |
Nov 23, 2012 | 13.34 | 13.40 | 13.32 | 13.37 | 67,654 | +0.09(+0.69%) |
Nov 21, 2012 | 13.21 | 13.32 | 13.17 | 13.27 | 102,300 | +0.08(+0.64%) |
Nov 20, 2012 | 13.19 | 13.22 | 13.00 | 13.19 | 179,578 | +0.04(+0.32%) |
Nov 19, 2012 | 13.14 | 13.25 | 13.01 | 13.15 | 84,414 | +0.13(+1.03%) |
Nov 16, 2012 | 12.94 | 13.12 | 12.79 | 13.01 | 147,121 | +0.11(+0.88%) |
Nov 15, 2012 | 12.98 | 13.05 | 12.82 | 12.90 | 170,229 | -0.01(-0.06%) |
Nov 14, 2012 | 13.10 | 13.12 | 12.88 | 12.91 | 321,849 | -0.14(-1.09%) |
Nov 13, 2012 | 12.96 | 13.11 | 12.93 | 13.05 | 155,398 | +0.22(+1.71%) |
Nov 12, 2012 | 13.05 | 13.16 | 12.80 | 12.83 | 45,778 | -0.27(-2.05%) |
Nov 09, 2012 | 13.16 | 13.21 | 12.99 | 13.10 | 192,955 | -0.14(-1.07%) |
Nov 08, 2012 | 13.43 | 13.50 | 13.22 | 13.24 | 143,929 | -0.20(-1.48%) |
Nov 07, 2012 | 13.32 | 13.54 | 13.16 | 13.44 | 192,916 | -0.03(-0.21%) |
Nov 06, 2012 | 13.45 | 13.56 | 13.39 | 13.46 | 163,700 | -0.04(-0.26%) |
Nov 05, 2012 | 13.46 | 13.70 | 13.37 | 13.50 | 172,938 | +0.08(+0.58%) |
Nov 02, 2012 | 13.52 | 13.55 | 13.40 | 13.42 | 112,509 | -0.01(-0.05%) |
Nov 01, 2012 | 13.45 | 13.59 | 13.36 | 13.43 | 221,411 | +0.00(+0.00%) |
Oct 31, 2012 | 13.52 | 13.53 | 13.38 | 13.43 | 173,475 | -0.08(-0.63%) |
Oct 26, 2012 | 13.66 | 13.51 | 13.51 | 13.51 | 75,999 | -0.11(-0.83%) |
Oct 25, 2012 | 13.75 | 13.78 | 13.54 | 13.63 | 155,426 | -0.07(-0.52%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.56 | 13.70 | 197,645 | +0.02(+0.16%) |
Oct 23, 2012 | 13.23 | 13.74 | 13.23 | 13.68 | 168,128 | +0.33(+2.49%) |
Oct 19, 2012 | 13.61 | 13.73 | 13.34 | 13.34 | 153,446 | -0.35(-2.58%) |
Oct 18, 2012 | 13.73 | 13.82 | 13.67 | 13.70 | 87,925 | -0.02(-0.16%) |
Oct 17, 2012 | 13.65 | 13.77 | 13.56 | 13.72 | 116,202 | +0.13(+0.94%) |
Oct 16, 2012 | 13.49 | 13.63 | 13.48 | 13.59 | 114,495 | +0.14(+1.05%) |
Oct 15, 2012 | 13.32 | 13.45 | 13.21 | 13.45 | 74,048 | +0.21(+1.55%) |
Oct 12, 2012 | 13.43 | 13.57 | 13.20 | 13.24 | 84,412 | -0.22(-1.63%) |
Oct 11, 2012 | 13.47 | 13.51 | 13.43 | 13.46 | 60,467 | +0.09(+0.69%) |
Oct 10, 2012 | 13.30 | 13.41 | 13.29 | 13.37 | 39,455 | +0.10(+0.75%) |
Oct 09, 2012 | 13.41 | 13.44 | 13.27 | 13.27 | 74,828 | -0.17(-1.26%) |
Oct 08, 2012 | 13.32 | 13.51 | 13.31 | 13.44 | 73,498 | +0.06(+0.48%) |
Oct 05, 2012 | 13.20 | 13.44 | 13.20 | 13.38 | 122,601 | +0.18(+1.34%) |
Oct 04, 2012 | 13.33 | 13.39 | 13.14 | 13.20 | 262,240 | -0.06(-0.48%) |
Oct 03, 2012 | 13.20 | 13.50 | 13.20 | 13.27 | 239,178 | +0.08(+0.59%) |
Oct 02, 2012 | 13.18 | 13.33 | 13.03 | 13.19 | 384,977 | +0.01(+0.05%) |
Oct 01, 2012 | 13.15 | 13.20 | 12.95 | 13.18 | 253,521 | +0.09(+0.65%) |
Sep 28, 2012 | 13.02 | 13.21 | 12.98 | 13.10 | 289,733 | +0.01(+0.05%) |
Sep 27, 2012 | 12.98 | 13.15 | 12.95 | 13.09 | 147,901 | +0.12(+0.93%) |
Sep 26, 2012 | 12.88 | 12.97 | 12.84 | 12.97 | 253,444 | +0.13(+0.99%) |
Sep 25, 2012 | 13.03 | 13.11 | 12.84 | 12.84 | 316,269 | -0.17(-1.31%) |
Sep 24, 2012 | 13.11 | 13.24 | 12.95 | 13.01 | 220,992 | -0.15(-1.13%) |
Sep 21, 2012 | 13.14 | 13.29 | 12.95 | 13.16 | 1,796,495 | +0.10(+0.76%) |
Sep 20, 2012 | 13.23 | 13.27 | 13.02 | 13.06 | 357,861 | -0.21(-1.55%) |
Sep 19, 2012 | 13.51 | 13.51 | 13.26 | 13.27 | 792,215 | -0.22(-1.63%) |
Sep 18, 2012 | 13.53 | 13.61 | 13.41 | 13.49 | 340,792 | -0.11(-0.83%) |
Sep 17, 2012 | 13.67 | 13.83 | 13.54 | 13.60 | 185,382 | -0.05(-0.36%) |
Sep 14, 2012 | 13.49 | 13.83 | 13.49 | 13.65 | 331,898 | +0.27(+2.01%) |
Sep 13, 2012 | 13.06 | 13.52 | 13.06 | 13.38 | 223,386 | +0.30(+2.33%) |
Sep 12, 2012 | 12.97 | 13.15 | 12.88 | 13.07 | 181,897 | +0.08(+0.65%) |
Sep 11, 2012 | 12.91 | 13.07 | 12.91 | 12.99 | 152,208 | +0.04(+0.33%) |
Sep 10, 2012 | 12.98 | 13.49 | 12.86 | 12.95 | 226,556 | -0.01(-0.11%) |
Sep 07, 2012 | 12.99 | 13.22 | 12.89 | 12.96 | 86,322 | +0.04(+0.33%) |
Sep 06, 2012 | 12.76 | 12.98 | 12.76 | 12.92 | 140,933 | +0.18(+1.39%) |
Sep 05, 2012 | 12.76 | 12.82 | 12.65 | 12.74 | 182,396 | +0.02(+0.17%) |
Sep 04, 2012 | 12.57 | 12.79 | 12.45 | 12.72 | 147,419 | +0.16(+1.30%) |
Aug 31, 2012 | 12.61 | 12.61 | 12.49 | 12.56 | 177,606 | +0.01(+0.11%) |
Aug 30, 2012 | 12.47 | 12.57 | 12.41 | 12.54 | 76,982 | +0.00(+0.00%) |
Aug 29, 2012 | 12.48 | 12.59 | 12.48 | 12.54 | 67,149 | +0.11(+0.85%) |
Aug 27, 2012 | 12.45 | 12.46 | 12.35 | 12.44 | 123,066 | +0.05(+0.40%) |
Aug 24, 2012 | 12.36 | 12.42 | 12.34 | 12.39 | 113,509 | -0.04(-0.28%) |
Aug 23, 2012 | 12.44 | 12.52 | 12.40 | 12.42 | 101,239 | -0.06(-0.51%) |
Aug 22, 2012 | 12.61 | 12.62 | 12.38 | 12.49 | 235,174 | -0.14(-1.12%) |
Aug 21, 2012 | 12.61 | 12.74 | 12.46 | 12.63 | 241,071 | +0.04(+0.34%) |
Aug 20, 2012 | 12.55 | 12.59 | 12.45 | 12.59 | 83,929 | +0.01(+0.06%) |
Aug 17, 2012 | 12.44 | 12.61 | 12.44 | 12.58 | 176,661 | +0.03(+0.23%) |
Aug 16, 2012 | 12.40 | 12.60 | 12.35 | 12.55 | 115,199 | +0.13(+1.03%) |
Aug 15, 2012 | 12.28 | 12.44 | 12.24 | 12.42 | 131,789 | +0.16(+1.27%) |
Aug 14, 2012 | 12.24 | 12.34 | 12.15 | 12.27 | 163,587 | +0.04(+0.35%) |
Aug 13, 2012 | 12.20 | 12.27 | 12.06 | 12.23 | 160,657 | +0.00(+0.00%) |
Aug 10, 2012 | 12.24 | 12.32 | 12.16 | 12.23 | 253,954 | +0.00(+0.00%) |
Aug 09, 2012 | 12.22 | 12.32 | 12.13 | 12.23 | 213,072 | -0.04(-0.35%) |
Aug 08, 2012 | 12.25 | 12.44 | 12.01 | 12.27 | 342,769 | -0.06(-0.52%) |
Aug 07, 2012 | 12.78 | 12.78 | 12.18 | 12.33 | 644,607 | -0.23(-1.86%) |
Aug 06, 2012 | 12.64 | 12.77 | 12.52 | 12.57 | 243,841 | -0.02(-0.17%) |
Aug 03, 2012 | 12.44 | 12.69 | 12.42 | 12.59 | 153,580 | +0.28(+2.24%) |
Aug 02, 2012 | 12.13 | 12.37 | 12.13 | 12.31 | 181,452 | +0.06(+0.46%) |
Aug 01, 2012 | 12.68 | 12.71 | 12.25 | 12.25 | 219,828 | -0.33(-2.64%) |
Jul 31, 2012 | 12.54 | 12.69 | 12.49 | 12.59 | 189,842 | +0.03(+0.23%) |
Jul 30, 2012 | 12.57 | 12.68 | 12.51 | 12.56 | 157,113 | +0.01(+0.06%) |
Jul 27, 2012 | 12.30 | 12.64 | 12.29 | 12.55 | 118,742 | +0.27(+2.19%) |
Jul 26, 2012 | 12.44 | 12.54 | 12.20 | 12.28 | 294,624 | -0.01(-0.12%) |
Jul 25, 2012 | 12.37 | 12.37 | 12.19 | 12.30 | 198,277 | +0.03(+0.23%) |
Jul 24, 2012 | 12.39 | 12.41 | 12.21 | 12.27 | 205,266 | -0.06(-0.46%) |
Jul 23, 2012 | 12.35 | 12.40 | 12.17 | 12.32 | 172,793 | -0.18(-1.42%) |
Jul 20, 2012 | 12.56 | 12.70 | 12.21 | 12.50 | 222,096 | -0.11(-0.90%) |
Jul 19, 2012 | 12.91 | 12.97 | 12.60 | 12.61 | 135,039 | -0.27(-2.09%) |
Jul 18, 2012 | 12.81 | 13.04 | 12.70 | 12.88 | 490,253 | +0.01(+0.11%) |
Jul 17, 2012 | 12.78 | 13.09 | 12.67 | 12.87 | 326,739 | +0.23(+1.85%) |
Jul 16, 2012 | 12.55 | 12.68 | 12.47 | 12.64 | 76,687 | +0.09(+0.68%) |
Jul 13, 2012 | 12.29 | 12.62 | 12.27 | 12.55 | 331,991 | +0.33(+2.66%) |
Jul 12, 2012 | 12.25 | 12.28 | 12.13 | 12.23 | 345,438 | -0.08(-0.69%) |
Jul 11, 2012 | 12.40 | 12.40 | 12.25 | 12.31 | 130,455 | -0.11(-0.91%) |
Jul 10, 2012 | 12.61 | 12.61 | 12.39 | 12.42 | 107,179 | -0.16(-1.29%) |
Jul 09, 2012 | 12.52 | 12.64 | 12.44 | 12.59 | 126,592 | +0.11(+0.85%) |
Jul 06, 2012 | 12.41 | 12.61 | 12.36 | 12.48 | 96,688 | -0.04(-0.34%) |
Jul 05, 2012 | 12.51 | 12.64 | 12.49 | 12.52 | 144,206 | -0.04(-0.34%) |
Jul 03, 2012 | 12.42 | 12.60 | 12.42 | 12.57 | 91,973 | +0.18(+1.49%) |
Jul 02, 2012 | 12.33 | 12.42 | 12.25 | 12.38 | 288,190 | +0.06(+0.46%) |
Jun 29, 2012 | 11.98 | 12.35 | 11.98 | 12.32 | 282,226 | +0.52(+4.44%) |
Jun 28, 2012 | 11.68 | 11.85 | 11.56 | 11.80 | 193,472 | +0.02(+0.18%) |
Jun 27, 2012 | 11.91 | 11.91 | 11.69 | 11.78 | 302,472 | -0.06(-0.48%) |
Jun 26, 2012 | 11.71 | 11.91 | 11.67 | 11.84 | 256,674 | +0.14(+1.21%) |
Jun 25, 2012 | 11.48 | 11.69 | 11.48 | 11.69 | 367,670 | +0.04(+0.36%) |
Jun 22, 2012 | 11.59 | 11.66 | 11.49 | 11.65 | 1,590,119 | +0.09(+0.80%) |
Jun 21, 2012 | 11.65 | 11.68 | 11.28 | 11.56 | 282,467 | -0.13(-1.09%) |
Jun 20, 2012 | 11.83 | 11.86 | 11.64 | 11.69 | 150,246 | -0.11(-0.96%) |
Jun 19, 2012 | 11.65 | 11.89 | 11.55 | 11.80 | 256,277 | +0.11(+0.97%) |
Jun 18, 2012 | 11.55 | 11.75 | 11.51 | 11.69 | 367,585 | +0.06(+0.55%) |
Jun 15, 2012 | 11.60 | 11.72 | 11.56 | 11.62 | 496,334 | +0.06(+0.55%) |
Jun 14, 2012 | 11.37 | 11.60 | 11.32 | 11.56 | 363,453 | +0.22(+1.94%) |
Jun 13, 2012 | 11.35 | 11.55 | 11.28 | 11.34 | 335,798 | -0.03(-0.25%) |
Jun 12, 2012 | 11.35 | 11.41 | 11.16 | 11.37 | 159,189 | +0.02(+0.19%) |
Jun 11, 2012 | 11.69 | 11.69 | 11.33 | 11.35 | 212,154 | -0.21(-1.84%) |
Jun 08, 2012 | 11.48 | 11.57 | 11.39 | 11.56 | 290,683 | +0.07(+0.62%) |
Jun 07, 2012 | 11.68 | 11.69 | 11.45 | 11.49 | 283,869 | -0.09(-0.79%) |
Jun 06, 2012 | 11.46 | 11.67 | 11.37 | 11.58 | 800,931 | +0.20(+1.74%) |
Jun 05, 2012 | 11.18 | 11.43 | 11.15 | 11.38 | 654,689 | +0.16(+1.45%) |
Jun 04, 2012 | 11.28 | 11.32 | 11.06 | 11.22 | 446,476 | -0.02(-0.19%) |
Jun 01, 2012 | 11.17 | 11.28 | 11.04 | 11.24 | 482,893 | -0.10(-0.87%) |
May 31, 2012 | 11.37 | 11.52 | 11.26 | 11.34 | 1,600,559 | +0.01(+0.12%) |
May 30, 2012 | 11.37 | 11.47 | 11.31 | 11.33 | 917,301 | -0.14(-1.23%) |
May 29, 2012 | 11.46 | 11.67 | 11.27 | 11.47 | 633,323 | +0.11(+0.93%) |
May 25, 2012 | 11.36 | 11.46 | 11.26 | 11.36 | 539,312 | +0.03(+0.25%) |
May 24, 2012 | 11.29 | 11.36 | 11.17 | 11.33 | 827,411 | +0.01(+0.12%) |
May 23, 2012 | 10.92 | 11.35 | 10.91 | 11.32 | 913,161 | +0.28(+2.57%) |
May 22, 2012 | 10.97 | 11.04 | 10.87 | 11.04 | 421,649 | +0.01(+0.06%) |
May 21, 2012 | 10.83 | 11.04 | 10.70 | 11.03 | 312,076 | +0.23(+2.10%) |
May 18, 2012 | 10.76 | 10.90 | 10.74 | 10.80 | 655,665 | +0.01(+0.07%) |
May 17, 2012 | 10.70 | 10.87 | 10.69 | 10.80 | 1,050,404 | +0.04(+0.33%) |
May 16, 2012 | 10.91 | 10.96 | 10.72 | 10.76 | 2,115,811 | -0.29(-2.63%) |
May 15, 2012 | 10.66 | 11.06 | 10.65 | 11.05 | 5,875,103 | +0.10(+0.90%) |
May 14, 2012 | 10.89 | 11.25 | 10.81 | 10.95 | 216,066 | -0.01(-0.13%) |
May 11, 2012 | 10.77 | 10.99 | 10.77 | 10.97 | 66,410 | +0.06(+0.52%) |
May 10, 2012 | 11.06 | 11.06 | 10.71 | 10.91 | 106,893 | -0.07(-0.64%) |
May 09, 2012 | 10.84 | 11.05 | 10.84 | 10.98 | 32,494 | +0.04(+0.32%) |
May 08, 2012 | 10.99 | 11.32 | 10.92 | 10.94 | 118,955 | -0.14(-1.28%) |
May 07, 2012 | 11.13 | 11.30 | 11.04 | 11.09 | 98,657 | -0.11(-0.95%) |
May 04, 2012 | 11.29 | 11.34 | 11.15 | 11.19 | 96,278 | -0.11(-0.94%) |
May 03, 2012 | 11.38 | 11.43 | 11.28 | 11.30 | 158,993 | -0.09(-0.75%) |
May 02, 2012 | 11.23 | 11.47 | 11.23 | 11.38 | 157,236 | +0.06(+0.50%) |
May 01, 2012 | 11.23 | 11.40 | 11.16 | 11.33 | 159,564 | +0.12(+1.07%) |
Apr 30, 2012 | 11.35 | 11.40 | 11.17 | 11.21 | 95,158 | -0.19(-1.68%) |
Apr 27, 2012 | 11.14 | 11.46 | 11.14 | 11.40 | 77,615 | +0.26(+2.35%) |
Apr 26, 2012 | 11.04 | 11.15 | 10.99 | 11.14 | 56,394 | +0.04(+0.32%) |
Apr 25, 2012 | 11.00 | 11.17 | 11.00 | 11.10 | 70,405 | +0.18(+1.69%) |
Apr 24, 2012 | 10.68 | 10.94 | 10.68 | 10.92 | 56,059 | +0.25(+2.39%) |
Apr 23, 2012 | 10.81 | 10.86 | 10.65 | 10.66 | 108,504 | -0.28(-2.52%) |
Apr 20, 2012 | 10.80 | 11.09 | 10.72 | 10.94 | 103,101 | +0.28(+2.59%) |
Apr 19, 2012 | 10.77 | 10.81 | 10.63 | 10.66 | 70,924 | -0.09(-0.86%) |
Apr 18, 2012 | 10.97 | 10.97 | 10.73 | 10.75 | 70,498 | -0.28(-2.50%) |
Apr 17, 2012 | 10.88 | 11.12 | 10.80 | 11.03 | 79,936 | +0.14(+1.30%) |
Apr 16, 2012 | 10.70 | 10.97 | 10.68 | 10.89 | 60,155 | +0.19(+1.79%) |
Apr 13, 2012 | 10.70 | 10.72 | 10.59 | 10.70 | 89,642 | -0.06(-0.53%) |
Apr 12, 2012 | 10.70 | 10.83 | 10.63 | 10.75 | 101,991 | +0.04(+0.33%) |
Apr 11, 2012 | 10.74 | 10.78 | 10.61 | 10.72 | 111,871 | +0.07(+0.66%) |
Apr 10, 2012 | 10.59 | 10.67 | 10.53 | 10.65 | 164,918 | +0.06(+0.54%) |
Apr 09, 2012 | 10.53 | 10.62 | 10.46 | 10.59 | 116,226 | -0.07(-0.66%) |
Apr 05, 2012 | 10.60 | 10.73 | 10.60 | 10.66 | 46,783 | -0.01(-0.07%) |
Apr 04, 2012 | 10.60 | 10.73 | 10.53 | 10.67 | 107,297 | -0.04(-0.40%) |
Apr 03, 2012 | 10.82 | 10.83 | 10.67 | 10.71 | 54,304 | -0.16(-1.43%) |
Apr 02, 2012 | 10.72 | 10.87 | 10.70 | 10.87 | 136,185 | +0.16(+1.45%) |
Mar 30, 2012 | 10.75 | 10.76 | 10.70 | 10.71 | 124,803 | +0.02(+0.20%) |
Mar 29, 2012 | 10.78 | 10.84 | 10.60 | 10.69 | 336,697 | -0.18(-1.63%) |
Mar 28, 2012 | 10.96 | 11.04 | 10.79 | 10.87 | 107,480 | -0.11(-0.97%) |
Mar 27, 2012 | 11.09 | 11.13 | 10.95 | 10.97 | 64,140 | -0.08(-0.77%) |
Mar 26, 2012 | 11.02 | 11.21 | 10.91 | 11.06 | 116,117 | +0.14(+1.30%) |
Mar 23, 2012 | 10.91 | 10.98 | 10.70 | 10.92 | 74,128 | +0.01(+0.07%) |
Mar 22, 2012 | 10.75 | 10.99 | 10.63 | 10.91 | 139,237 | +0.08(+0.72%) |
Mar 21, 2012 | 10.80 | 10.96 | 10.71 | 10.83 | 99,222 | +0.07(+0.66%) |
Mar 20, 2012 | 10.85 | 10.91 | 10.72 | 10.76 | 145,029 | -0.13(-1.17%) |
Mar 19, 2012 | 10.68 | 11.03 | 10.68 | 10.89 | 436,472 | +0.22(+2.06%) |
Mar 16, 2012 | 10.70 | 10.81 | 10.63 | 10.67 | 190,995 | -0.07(-0.66%) |
Mar 15, 2012 | 10.76 | 10.77 | 10.61 | 10.74 | 81,796 | +0.00(+0.00%) |
Mar 14, 2012 | 10.86 | 10.95 | 10.68 | 10.74 | 82,572 | -0.09(-0.85%) |
Mar 13, 2012 | 10.70 | 10.89 | 10.63 | 10.83 | 128,759 | +0.21(+2.00%) |
Mar 12, 2012 | 10.82 | 10.82 | 10.57 | 10.62 | 198,387 | -0.15(-1.38%) |
Mar 09, 2012 | 10.88 | 10.88 | 10.40 | 10.77 | 278,899 | -0.08(-0.72%) |
Mar 08, 2012 | 10.89 | 10.90 | 10.72 | 10.85 | 49,419 | -0.01(-0.07%) |
Mar 07, 2012 | 10.68 | 10.85 | 10.64 | 10.85 | 88,869 | +0.16(+1.52%) |
Mar 06, 2012 | 10.70 | 10.80 | 10.65 | 10.69 | 92,482 | -0.13(-1.24%) |
Mar 05, 2012 | 10.59 | 10.83 | 10.55 | 10.82 | 162,951 | +0.21(+2.00%) |
Mar 02, 2012 | 10.65 | 10.70 | 10.59 | 10.61 | 195,799 | -0.03(-0.27%) |
Mar 01, 2012 | 10.85 | 10.99 | 10.63 | 10.64 | 147,199 | -0.18(-1.70%) |
Feb 29, 2012 | 10.99 | 11.11 | 10.82 | 10.82 | 105,279 | -0.16(-1.48%) |
Feb 28, 2012 | 10.94 | 11.04 | 10.86 | 10.99 | 68,664 | +0.01(+0.13%) |
Feb 27, 2012 | 10.95 | 10.99 | 10.82 | 10.97 | 26,601 | -0.07(-0.64%) |
Feb 24, 2012 | 10.97 | 11.09 | 10.96 | 11.04 | 79,948 | +0.04(+0.32%) |
Feb 23, 2012 | 10.97 | 11.07 | 10.92 | 11.01 | 91,389 | +0.02(+0.19%) |
Feb 22, 2012 | 11.06 | 11.10 | 10.94 | 10.99 | 112,491 | -0.14(-1.27%) |
Feb 21, 2012 | 11.09 | 11.15 | 11.04 | 11.13 | 88,489 | +0.03(+0.25%) |
Feb 17, 2012 | 11.16 | 11.24 | 11.10 | 11.10 | 234,296 | -0.04(-0.38%) |
Feb 16, 2012 | 11.08 | 11.21 | 11.08 | 11.14 | 150,817 | +0.07(+0.64%) |
Feb 15, 2012 | 11.16 | 11.18 | 11.02 | 11.07 | 77,047 | -0.07(-0.64%) |
Feb 14, 2012 | 11.23 | 11.23 | 10.97 | 11.14 | 82,665 | -0.13(-1.13%) |
Feb 13, 2012 | 11.21 | 11.39 | 11.13 | 11.27 | 131,301 | +0.18(+1.66%) |
Feb 10, 2012 | 11.06 | 11.27 | 10.99 | 11.09 | 239,031 | -0.08(-0.76%) |
Feb 09, 2012 | 11.26 | 11.26 | 11.14 | 11.17 | 68,050 | -0.08(-0.76%) |
Feb 08, 2012 | 11.29 | 11.34 | 11.19 | 11.26 | 88,175 | -0.06(-0.50%) |
Feb 07, 2012 | 11.31 | 11.42 | 11.26 | 11.31 | 111,505 | -0.02(-0.19%) |
Feb 06, 2012 | 11.18 | 11.33 | 11.16 | 11.33 | 94,584 | +0.08(+0.69%) |
Feb 03, 2012 | 11.20 | 11.29 | 11.13 | 11.26 | 212,581 | +0.21(+1.92%) |
Feb 02, 2012 | 11.06 | 11.12 | 10.89 | 11.04 | 266,547 | +0.02(+0.19%) |