Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.79 | 12.93 | 12.71 | 12.81 | 439,375 | -0.02(-0.12%) |
Jan 30, 2013 | 12.82 | 13.00 | 12.70 | 12.83 | 684,467 | -0.05(-0.36%) |
Jan 29, 2013 | 12.77 | 12.97 | 12.77 | 12.87 | 475,458 | +0.07(+0.54%) |
Jan 28, 2013 | 12.83 | 12.87 | 12.69 | 12.80 | 484,089 | -0.05(-0.42%) |
Jan 25, 2013 | 12.63 | 12.86 | 12.55 | 12.86 | 676,575 | +0.25(+2.02%) |
Jan 24, 2013 | 12.56 | 12.78 | 12.50 | 12.60 | 532,854 | +0.00(+0.00%) |
Jan 23, 2013 | 12.62 | 12.68 | 12.53 | 12.60 | 501,461 | -0.02(-0.12%) |
Jan 22, 2013 | 12.44 | 12.62 | 12.35 | 12.62 | 1,130,310 | +0.18(+1.43%) |
Jan 18, 2013 | 12.63 | 12.63 | 12.15 | 12.44 | 681,126 | -0.16(-1.29%) |
Jan 17, 2013 | 12.60 | 12.74 | 12.53 | 12.60 | 696,684 | +0.05(+0.37%) |
Jan 16, 2013 | 12.55 | 12.72 | 12.38 | 12.55 | 471,185 | -0.03(-0.25%) |
Jan 15, 2013 | 12.48 | 12.62 | 12.47 | 12.59 | 471,562 | +0.02(+0.18%) |
Jan 14, 2013 | 12.69 | 12.81 | 12.54 | 12.56 | 356,579 | -0.15(-1.21%) |
Jan 11, 2013 | 12.93 | 12.95 | 12.57 | 12.72 | 533,586 | -0.22(-1.67%) |
Jan 10, 2013 | 12.84 | 12.95 | 12.77 | 12.93 | 301,370 | +0.09(+0.72%) |
Jan 09, 2013 | 12.93 | 12.99 | 12.63 | 12.84 | 524,707 | -0.05(-0.36%) |
Jan 08, 2013 | 12.82 | 12.98 | 12.67 | 12.89 | 699,522 | -0.08(-0.60%) |
Jan 07, 2013 | 12.82 | 13.09 | 12.68 | 12.96 | 433,309 | -0.08(-0.59%) |
Jan 04, 2013 | 12.73 | 13.06 | 12.69 | 13.04 | 607,170 | +0.39(+3.05%) |
Jan 03, 2013 | 12.45 | 12.97 | 12.37 | 12.66 | 663,319 | +0.19(+1.49%) |
Jan 02, 2013 | 12.16 | 12.47 | 12.13 | 12.47 | 817,296 | +0.42(+3.53%) |
Dec 31, 2012 | 11.94 | 12.21 | 11.85 | 12.04 | 966,612 | +0.12(+0.97%) |
Dec 28, 2012 | 12.04 | 12.13 | 11.81 | 11.93 | 805,692 | -0.22(-1.78%) |
Dec 27, 2012 | 12.10 | 12.21 | 11.95 | 12.15 | 573,559 | +0.05(+0.38%) |
Dec 26, 2012 | 12.05 | 12.26 | 12.04 | 12.10 | 345,273 | +0.05(+0.45%) |
Dec 24, 2012 | 12.22 | 12.36 | 11.99 | 12.04 | 268,881 | -0.12(-0.95%) |
Dec 21, 2012 | 12.08 | 12.33 | 12.01 | 12.16 | 2,613,557 | -0.18(-1.44%) |
Dec 20, 2012 | 12.15 | 12.44 | 11.96 | 12.34 | 960,743 | +0.15(+1.20%) |
Dec 19, 2012 | 12.36 | 12.40 | 12.03 | 12.19 | 1,346,860 | -0.07(-0.57%) |
Dec 18, 2012 | 11.93 | 12.26 | 11.88 | 12.26 | 980,003 | +0.36(+3.05%) |
Dec 17, 2012 | 11.98 | 12.08 | 11.81 | 11.90 | 714,556 | -0.06(-0.52%) |
Dec 14, 2012 | 12.01 | 12.29 | 11.92 | 11.96 | 903,654 | -0.22(-1.84%) |
Dec 13, 2012 | 11.66 | 12.19 | 11.43 | 12.18 | 2,303,340 | +0.51(+4.37%) |
Dec 12, 2012 | 11.67 | 11.92 | 11.37 | 11.67 | 1,977,881 | +0.06(+0.53%) |
Dec 11, 2012 | 11.18 | 11.63 | 11.02 | 11.61 | 4,421,281 | -0.66(-5.41%) |
Dec 10, 2012 | 12.38 | 12.40 | 12.21 | 12.28 | 544,469 | -0.07(-0.56%) |
Dec 07, 2012 | 12.31 | 12.38 | 12.11 | 12.35 | 914,920 | +0.02(+0.12%) |
Dec 06, 2012 | 12.07 | 12.40 | 11.95 | 12.33 | 623,889 | +0.27(+2.24%) |
Dec 05, 2012 | 12.01 | 12.34 | 11.93 | 12.06 | 1,025,990 | +0.06(+0.52%) |
Dec 04, 2012 | 11.60 | 12.06 | 11.59 | 12.00 | 992,958 | -0.56(-4.43%) |
Nov 30, 2012 | 12.78 | 12.86 | 12.50 | 12.55 | 721,232 | -0.17(-1.34%) |
Nov 29, 2012 | 12.90 | 12.94 | 12.64 | 12.72 | 477,138 | -0.09(-0.72%) |
Nov 28, 2012 | 12.75 | 13.08 | 12.63 | 12.82 | 743,132 | -0.04(-0.30%) |
Nov 27, 2012 | 12.83 | 13.07 | 12.74 | 12.86 | 603,835 | -0.01(-0.06%) |
Nov 26, 2012 | 12.60 | 12.89 | 12.43 | 12.86 | 664,019 | +0.24(+1.90%) |
Nov 23, 2012 | 12.45 | 12.64 | 12.31 | 12.62 | 299,359 | +0.25(+2.00%) |
Nov 21, 2012 | 12.15 | 12.49 | 12.10 | 12.38 | 448,938 | +0.29(+2.43%) |
Nov 20, 2012 | 12.58 | 12.65 | 11.97 | 12.08 | 848,458 | -0.53(-4.23%) |
Nov 19, 2012 | 12.32 | 12.68 | 12.32 | 12.62 | 389,578 | +0.43(+3.49%) |
Nov 16, 2012 | 12.17 | 12.42 | 11.81 | 12.19 | 581,430 | -0.04(-0.32%) |
Nov 15, 2012 | 12.24 | 12.55 | 11.98 | 12.23 | 707,088 | -0.06(-0.50%) |
Nov 14, 2012 | 12.64 | 12.75 | 12.18 | 12.29 | 749,311 | -0.34(-2.69%) |
Nov 13, 2012 | 13.03 | 13.05 | 12.63 | 12.63 | 598,667 | -0.30(-2.33%) |
Nov 12, 2012 | 13.03 | 13.10 | 12.81 | 12.93 | 409,961 | -0.03(-0.24%) |
Nov 09, 2012 | 12.74 | 13.21 | 12.64 | 12.96 | 413,753 | +0.11(+0.84%) |
Nov 08, 2012 | 12.87 | 13.06 | 12.73 | 12.86 | 614,530 | -0.10(-0.77%) |
Nov 07, 2012 | 12.96 | 13.09 | 12.32 | 12.96 | 1,101,201 | -0.27(-2.04%) |
Nov 06, 2012 | 12.99 | 13.32 | 12.78 | 13.23 | 584,516 | +0.45(+3.51%) |
Nov 05, 2012 | 12.56 | 13.11 | 12.55 | 12.78 | 563,590 | +0.18(+1.41%) |
Nov 02, 2012 | 12.83 | 13.03 | 12.48 | 12.60 | 691,725 | -0.13(-1.03%) |
Nov 01, 2012 | 12.42 | 12.86 | 12.12 | 12.73 | 683,744 | +0.32(+2.55%) |
Oct 31, 2012 | 12.62 | 12.87 | 12.29 | 12.42 | 552,393 | -0.22(-1.77%) |
Oct 26, 2012 | 12.47 | 12.64 | 12.64 | 12.64 | 554,621 | +0.16(+1.30%) |
Oct 25, 2012 | 12.59 | 12.64 | 12.15 | 12.48 | 635,329 | +0.02(+0.19%) |
Oct 24, 2012 | 12.72 | 12.78 | 11.90 | 12.45 | 1,023,323 | -0.26(-2.01%) |
Oct 23, 2012 | 12.89 | 12.92 | 12.35 | 12.71 | 457,999 | -0.09(-0.72%) |
Oct 19, 2012 | 13.01 | 13.01 | 12.59 | 12.80 | 413,060 | -0.26(-2.01%) |
Oct 18, 2012 | 13.10 | 13.26 | 12.98 | 13.06 | 454,602 | -0.03(-0.24%) |
Oct 17, 2012 | 13.02 | 13.24 | 12.60 | 13.10 | 484,496 | +0.13(+1.01%) |
Oct 16, 2012 | 13.03 | 13.13 | 12.89 | 12.96 | 347,283 | -0.02(-0.18%) |
Oct 15, 2012 | 12.64 | 13.03 | 12.44 | 12.99 | 381,206 | +0.37(+2.94%) |
Oct 12, 2012 | 12.89 | 12.89 | 12.41 | 12.62 | 566,640 | -0.30(-2.33%) |
Oct 11, 2012 | 12.95 | 13.13 | 12.86 | 12.92 | 603,430 | +0.04(+0.30%) |
Oct 10, 2012 | 12.95 | 13.11 | 12.81 | 12.88 | 514,578 | -0.06(-0.48%) |
Oct 09, 2012 | 12.72 | 13.10 | 12.69 | 12.94 | 679,495 | +0.25(+1.95%) |
Oct 08, 2012 | 12.77 | 12.92 | 12.64 | 12.69 | 366,281 | -0.15(-1.20%) |
Oct 05, 2012 | 13.00 | 13.13 | 12.83 | 12.85 | 542,434 | -0.05(-0.36%) |
Oct 04, 2012 | 12.72 | 12.92 | 12.49 | 12.89 | 666,179 | +0.25(+1.95%) |
Oct 03, 2012 | 12.87 | 12.96 | 12.52 | 12.65 | 365,033 | -0.23(-1.80%) |
Oct 02, 2012 | 12.93 | 13.06 | 12.76 | 12.88 | 498,682 | -0.01(-0.06%) |
Oct 01, 2012 | 12.52 | 12.89 | 12.49 | 12.89 | 462,155 | +0.43(+3.47%) |
Sep 28, 2012 | 12.84 | 12.93 | 12.40 | 12.45 | 631,919 | -0.49(-3.76%) |
Sep 27, 2012 | 12.63 | 12.96 | 12.48 | 12.94 | 629,909 | +0.36(+2.89%) |
Sep 26, 2012 | 12.41 | 12.62 | 12.21 | 12.58 | 769,386 | +0.17(+1.37%) |
Sep 25, 2012 | 12.88 | 13.09 | 12.38 | 12.41 | 875,805 | -0.42(-3.25%) |
Sep 24, 2012 | 12.66 | 13.13 | 12.66 | 12.83 | 904,618 | +0.02(+0.18%) |
Sep 21, 2012 | 13.28 | 13.50 | 12.80 | 12.80 | 1,573,091 | -0.33(-2.53%) |
Sep 20, 2012 | 13.38 | 13.43 | 12.90 | 13.13 | 888,746 | -0.37(-2.75%) |
Sep 19, 2012 | 13.27 | 13.59 | 13.22 | 13.51 | 908,733 | +0.25(+1.92%) |
Sep 18, 2012 | 13.13 | 13.31 | 13.09 | 13.25 | 959,160 | +0.05(+0.35%) |
Sep 17, 2012 | 13.20 | 13.39 | 13.06 | 13.20 | 601,768 | -0.09(-0.64%) |
Sep 14, 2012 | 13.36 | 13.49 | 13.19 | 13.29 | 1,263,003 | +0.02(+0.17%) |
Sep 13, 2012 | 13.06 | 13.36 | 12.97 | 13.27 | 1,056,393 | +0.16(+1.24%) |
Sep 12, 2012 | 13.13 | 13.15 | 12.79 | 13.10 | 339,434 | -0.05(-0.41%) |
Sep 11, 2012 | 13.04 | 13.36 | 12.89 | 13.16 | 438,924 | +0.05(+0.41%) |
Sep 10, 2012 | 13.01 | 13.24 | 12.90 | 13.10 | 556,352 | +0.06(+0.47%) |
Sep 07, 2012 | 13.18 | 13.28 | 13.03 | 13.04 | 693,814 | -0.07(-0.53%) |
Sep 06, 2012 | 12.74 | 13.13 | 12.67 | 13.11 | 694,179 | +0.44(+3.48%) |
Sep 05, 2012 | 12.44 | 12.71 | 12.32 | 12.67 | 580,078 | +0.19(+1.55%) |
Sep 04, 2012 | 12.24 | 12.55 | 11.96 | 12.48 | 575,925 | +0.25(+2.09%) |
Aug 31, 2012 | 12.25 | 12.42 | 12.09 | 12.22 | 932,442 | +0.09(+0.70%) |
Aug 30, 2012 | 12.19 | 12.36 | 12.12 | 12.14 | 465,484 | -0.16(-1.32%) |
Aug 29, 2012 | 12.83 | 12.86 | 12.30 | 12.30 | 1,449,392 | -0.72(-5.52%) |
Aug 27, 2012 | 12.72 | 13.06 | 12.69 | 13.02 | 739,011 | +0.32(+2.56%) |
Aug 24, 2012 | 12.68 | 12.84 | 12.37 | 12.69 | 795,005 | -0.05(-0.36%) |
Aug 23, 2012 | 13.18 | 13.20 | 12.69 | 12.74 | 745,545 | -0.42(-3.17%) |
Aug 22, 2012 | 13.36 | 13.41 | 13.14 | 13.16 | 667,328 | -0.27(-2.01%) |
Aug 21, 2012 | 13.47 | 13.54 | 13.32 | 13.43 | 556,554 | +0.00(+0.00%) |
Aug 20, 2012 | 13.32 | 13.52 | 13.21 | 13.43 | 603,836 | +0.01(+0.06%) |
Aug 17, 2012 | 12.94 | 13.44 | 12.94 | 13.42 | 1,269,086 | +0.47(+3.64%) |
Aug 16, 2012 | 13.10 | 13.16 | 12.90 | 12.95 | 547,541 | -0.17(-1.30%) |
Aug 15, 2012 | 12.95 | 13.17 | 12.88 | 13.12 | 357,295 | +0.11(+0.83%) |
Aug 14, 2012 | 13.13 | 13.13 | 12.93 | 13.01 | 525,827 | -0.08(-0.65%) |
Aug 13, 2012 | 13.17 | 13.28 | 12.88 | 13.10 | 604,392 | -0.12(-0.94%) |
Aug 10, 2012 | 13.07 | 13.26 | 12.93 | 13.22 | 676,894 | +0.13(+1.00%) |
Aug 09, 2012 | 12.97 | 13.24 | 12.96 | 13.09 | 959,411 | +0.12(+0.89%) |
Aug 08, 2012 | 13.04 | 13.23 | 12.83 | 12.97 | 457,082 | -0.14(-1.06%) |
Aug 07, 2012 | 13.08 | 13.23 | 12.60 | 13.11 | 690,593 | +0.09(+0.71%) |
Aug 06, 2012 | 12.95 | 13.19 | 12.92 | 13.02 | 732,332 | +0.12(+0.96%) |
Aug 03, 2012 | 12.77 | 13.03 | 12.67 | 12.89 | 1,358,879 | +0.32(+2.52%) |
Aug 02, 2012 | 12.76 | 13.17 | 12.47 | 12.58 | 1,522,625 | -0.29(-2.22%) |
Aug 01, 2012 | 12.52 | 13.06 | 12.52 | 12.86 | 1,694,427 | +0.50(+4.06%) |
Jul 31, 2012 | 12.42 | 12.70 | 12.35 | 12.36 | 1,068,354 | -0.14(-1.11%) |
Jul 30, 2012 | 12.19 | 12.55 | 12.15 | 12.50 | 1,056,802 | +0.30(+2.47%) |
Jul 27, 2012 | 11.78 | 12.36 | 11.48 | 12.20 | 2,458,991 | +0.52(+4.43%) |
Jul 26, 2012 | 11.43 | 11.92 | 11.12 | 11.68 | 1,540,994 | +0.46(+4.06%) |
Jul 25, 2012 | 11.71 | 11.71 | 11.20 | 11.23 | 1,097,590 | -0.45(-3.84%) |
Jul 24, 2012 | 11.80 | 11.83 | 11.57 | 11.67 | 865,735 | -0.08(-0.66%) |
Jul 23, 2012 | 11.79 | 11.91 | 11.60 | 11.75 | 755,809 | -0.31(-2.56%) |
Jul 20, 2012 | 12.52 | 12.54 | 11.86 | 12.06 | 3,239,192 | +0.46(+3.93%) |
Jul 19, 2012 | 11.44 | 11.72 | 11.44 | 11.60 | 892,959 | +0.17(+1.49%) |
Jul 18, 2012 | 11.47 | 11.78 | 11.43 | 11.43 | 982,211 | -0.09(-0.80%) |
Jul 17, 2012 | 11.50 | 11.59 | 11.23 | 11.53 | 753,350 | +0.10(+0.88%) |
Jul 16, 2012 | 11.47 | 11.50 | 11.30 | 11.43 | 402,345 | -0.12(-1.00%) |
Jul 13, 2012 | 11.36 | 11.59 | 11.29 | 11.54 | 634,425 | +0.22(+1.98%) |
Jul 12, 2012 | 11.22 | 11.50 | 10.85 | 11.32 | 776,931 | -0.01(-0.07%) |
Jul 11, 2012 | 11.53 | 11.68 | 11.21 | 11.33 | 764,684 | -0.19(-1.68%) |
Jul 10, 2012 | 11.62 | 11.73 | 11.40 | 11.52 | 1,036,802 | -0.06(-0.53%) |
Jul 09, 2012 | 11.53 | 11.76 | 11.45 | 11.58 | 853,624 | +0.08(+0.67%) |
Jul 06, 2012 | 11.46 | 11.70 | 11.19 | 11.50 | 623,121 | -0.11(-0.93%) |
Jul 05, 2012 | 11.52 | 11.67 | 11.49 | 11.61 | 1,015,960 | +0.05(+0.47%) |
Jul 03, 2012 | 11.50 | 11.59 | 11.44 | 11.56 | 872,300 | +0.10(+0.88%) |
Jul 02, 2012 | 11.33 | 11.46 | 11.09 | 11.46 | 646,113 | +0.14(+1.23%) |
Jun 29, 2012 | 11.29 | 11.39 | 11.20 | 11.32 | 960,320 | +0.29(+2.66%) |
Jun 28, 2012 | 10.50 | 11.10 | 10.50 | 11.03 | 910,188 | +0.46(+4.31%) |
Jun 27, 2012 | 10.27 | 10.69 | 10.22 | 10.57 | 496,130 | +0.34(+3.32%) |
Jun 26, 2012 | 10.27 | 10.39 | 10.14 | 10.23 | 645,820 | +0.00(+0.00%) |
Jun 25, 2012 | 10.28 | 10.33 | 10.19 | 10.23 | 750,676 | -0.20(-1.93%) |
Jun 22, 2012 | 10.48 | 10.49 | 10.24 | 10.43 | 1,723,214 | +0.04(+0.37%) |
Jun 21, 2012 | 10.72 | 10.72 | 10.29 | 10.39 | 1,021,262 | -0.29(-2.68%) |
Jun 20, 2012 | 10.73 | 10.95 | 10.54 | 10.68 | 1,361,564 | -0.02(-0.14%) |
Jun 19, 2012 | 10.71 | 10.92 | 10.65 | 10.69 | 2,255,535 | +0.05(+0.44%) |
Jun 18, 2012 | 10.71 | 10.91 | 10.52 | 10.65 | 994,715 | -0.15(-1.43%) |
Jun 15, 2012 | 10.47 | 10.83 | 10.35 | 10.80 | 2,011,938 | +0.34(+3.25%) |
Jun 14, 2012 | 10.35 | 10.53 | 10.28 | 10.46 | 388,269 | +0.09(+0.89%) |
Jun 13, 2012 | 10.43 | 10.55 | 10.30 | 10.37 | 573,066 | -0.07(-0.67%) |
Jun 12, 2012 | 10.52 | 10.65 | 10.30 | 10.44 | 1,106,256 | -0.03(-0.30%) |
Jun 11, 2012 | 11.02 | 11.08 | 10.47 | 10.47 | 1,134,306 | -0.43(-3.90%) |
Jun 08, 2012 | 11.04 | 11.04 | 10.77 | 10.89 | 667,130 | -0.19(-1.74%) |
Jun 07, 2012 | 11.30 | 11.59 | 11.03 | 11.09 | 1,113,940 | +0.00(+0.00%) |
Jun 06, 2012 | 11.02 | 11.16 | 10.89 | 11.09 | 668,042 | +0.15(+1.41%) |
Jun 05, 2012 | 10.85 | 11.04 | 10.62 | 10.93 | 1,049,048 | +0.03(+0.28%) |
Jun 04, 2012 | 10.86 | 10.98 | 10.60 | 10.90 | 866,196 | +0.08(+0.71%) |
Jun 01, 2012 | 10.57 | 11.06 | 10.57 | 10.82 | 1,022,137 | -0.02(-0.21%) |
May 31, 2012 | 10.90 | 11.06 | 10.72 | 10.85 | 1,460,343 | -0.11(-0.99%) |
May 30, 2012 | 11.24 | 11.24 | 10.86 | 10.96 | 860,696 | -0.43(-3.80%) |
May 29, 2012 | 11.32 | 11.49 | 11.09 | 11.39 | 963,478 | +0.23(+2.08%) |
May 25, 2012 | 11.08 | 11.17 | 10.96 | 11.16 | 659,741 | +0.08(+0.70%) |
May 24, 2012 | 11.13 | 11.16 | 10.86 | 11.08 | 755,840 | -0.02(-0.21%) |
May 23, 2012 | 10.80 | 11.10 | 10.70 | 11.10 | 1,118,763 | +0.16(+1.48%) |
May 22, 2012 | 11.21 | 11.27 | 10.82 | 10.94 | 1,473,289 | -0.29(-2.55%) |
May 21, 2012 | 11.10 | 11.28 | 10.91 | 11.23 | 1,262,395 | +0.12(+1.11%) |
May 18, 2012 | 11.17 | 11.22 | 10.82 | 11.10 | 1,389,357 | -0.01(-0.07%) |
May 17, 2012 | 11.54 | 11.59 | 11.01 | 11.11 | 1,360,707 | -0.34(-2.97%) |
May 16, 2012 | 11.16 | 11.59 | 11.16 | 11.45 | 1,255,012 | +0.22(+1.93%) |
May 15, 2012 | 11.31 | 11.31 | 10.82 | 11.23 | 1,470,231 | -0.10(-0.89%) |
May 14, 2012 | 11.37 | 11.57 | 11.32 | 11.33 | 693,953 | -0.20(-1.74%) |
May 11, 2012 | 11.38 | 11.75 | 11.30 | 11.53 | 514,222 | +0.05(+0.40%) |
May 10, 2012 | 11.64 | 11.83 | 11.29 | 11.49 | 1,542,901 | -0.10(-0.87%) |
May 09, 2012 | 11.15 | 11.74 | 11.10 | 11.59 | 1,352,335 | +0.27(+2.39%) |
May 08, 2012 | 10.96 | 11.41 | 10.87 | 11.32 | 1,259,224 | +0.23(+2.09%) |
May 07, 2012 | 10.94 | 11.18 | 10.83 | 11.09 | 610,581 | +0.12(+1.06%) |
May 04, 2012 | 11.21 | 11.32 | 10.96 | 10.97 | 831,481 | -0.35(-3.07%) |
May 03, 2012 | 11.60 | 11.76 | 11.23 | 11.32 | 1,367,918 | -0.32(-2.79%) |
May 02, 2012 | 11.59 | 11.84 | 11.56 | 11.64 | 2,100,881 | -0.01(-0.07%) |
May 01, 2012 | 11.76 | 11.87 | 11.48 | 11.65 | 1,845,485 | -0.11(-0.92%) |
Apr 30, 2012 | 11.58 | 11.83 | 11.47 | 11.76 | 1,749,006 | +0.19(+1.67%) |
Apr 27, 2012 | 11.48 | 11.59 | 11.30 | 11.57 | 914,363 | +0.13(+1.15%) |
Apr 26, 2012 | 11.09 | 11.43 | 11.00 | 11.43 | 1,017,374 | +0.27(+2.42%) |
Apr 25, 2012 | 11.22 | 11.28 | 11.10 | 11.16 | 1,088,209 | +0.09(+0.84%) |
Apr 24, 2012 | 10.80 | 11.20 | 10.71 | 11.07 | 655,466 | +0.27(+2.50%) |
Apr 23, 2012 | 10.81 | 10.92 | 10.72 | 10.80 | 809,921 | -0.25(-2.24%) |
Apr 20, 2012 | 11.16 | 11.32 | 10.93 | 11.05 | 556,500 | +0.02(+0.14%) |
Apr 19, 2012 | 10.92 | 11.04 | 10.74 | 11.03 | 662,807 | +0.14(+1.28%) |
Apr 18, 2012 | 11.01 | 11.14 | 10.81 | 10.89 | 519,910 | -0.22(-1.95%) |
Apr 17, 2012 | 11.26 | 11.41 | 11.09 | 11.11 | 502,221 | -0.02(-0.14%) |
Apr 16, 2012 | 11.09 | 11.37 | 10.92 | 11.13 | 737,330 | +0.11(+0.98%) |
Apr 13, 2012 | 11.20 | 11.30 | 10.96 | 11.02 | 793,357 | -0.24(-2.13%) |
Apr 12, 2012 | 10.75 | 11.36 | 10.74 | 11.26 | 681,632 | +0.38(+3.48%) |
Apr 11, 2012 | 10.95 | 11.03 | 10.71 | 10.88 | 564,829 | +0.06(+0.57%) |
Apr 10, 2012 | 11.02 | 11.17 | 10.67 | 10.82 | 964,280 | -0.26(-2.30%) |
Apr 09, 2012 | 11.03 | 11.24 | 10.90 | 11.07 | 710,954 | -0.17(-1.51%) |
Apr 05, 2012 | 10.12 | 11.50 | 10.12 | 11.24 | 849,771 | +0.42(+3.93%) |
Apr 04, 2012 | 10.97 | 11.09 | 10.72 | 10.82 | 557,424 | -0.31(-2.78%) |
Apr 03, 2012 | 11.16 | 11.46 | 11.03 | 11.13 | 770,861 | -0.08(-0.69%) |
Apr 02, 2012 | 10.95 | 11.42 | 10.86 | 11.20 | 1,243,465 | +0.22(+2.04%) |
Mar 30, 2012 | 11.13 | 11.19 | 10.80 | 10.98 | 481,786 | -0.04(-0.35%) |
Mar 29, 2012 | 10.62 | 11.06 | 10.55 | 11.02 | 730,998 | +0.28(+2.59%) |
Mar 28, 2012 | 10.98 | 10.98 | 10.62 | 10.74 | 836,879 | -0.26(-2.39%) |
Mar 27, 2012 | 11.06 | 11.30 | 10.98 | 11.00 | 543,894 | -0.06(-0.56%) |
Mar 26, 2012 | 10.99 | 11.14 | 10.88 | 11.06 | 750,676 | +0.16(+1.49%) |
Mar 23, 2012 | 10.79 | 11.04 | 10.56 | 10.90 | 1,045,067 | +0.08(+0.71%) |
Mar 22, 2012 | 10.97 | 10.97 | 10.62 | 10.82 | 802,225 | -0.26(-2.30%) |
Mar 21, 2012 | 11.21 | 11.27 | 10.96 | 11.08 | 610,924 | -0.05(-0.42%) |
Mar 20, 2012 | 11.25 | 11.33 | 10.94 | 11.13 | 1,058,837 | -0.12(-1.03%) |
Mar 19, 2012 | 11.12 | 11.69 | 11.12 | 11.24 | 2,395,916 | +0.52(+4.83%) |
Mar 16, 2012 | 10.80 | 10.93 | 10.66 | 10.72 | 5,777,731 | -0.08(-0.71%) |
Mar 15, 2012 | 11.11 | 11.13 | 10.73 | 10.80 | 1,186,156 | -0.32(-2.92%) |
Mar 14, 2012 | 11.20 | 11.26 | 11.00 | 11.13 | 847,886 | -0.11(-0.96%) |
Mar 13, 2012 | 11.13 | 11.24 | 10.93 | 11.23 | 934,302 | +0.15(+1.32%) |
Mar 12, 2012 | 11.06 | 11.39 | 10.92 | 11.09 | 1,182,991 | +0.05(+0.42%) |
Mar 09, 2012 | 10.72 | 11.12 | 10.69 | 11.04 | 863,392 | +0.31(+2.88%) |
Mar 08, 2012 | 10.76 | 10.80 | 10.57 | 10.73 | 567,229 | +0.06(+0.58%) |
Mar 07, 2012 | 10.35 | 10.72 | 10.28 | 10.67 | 907,828 | +0.36(+3.52%) |
Mar 06, 2012 | 10.57 | 10.57 | 10.24 | 10.31 | 1,581,138 | -0.39(-3.68%) |
Mar 05, 2012 | 10.89 | 11.00 | 10.65 | 10.70 | 919,678 | -0.25(-2.26%) |
Mar 02, 2012 | 11.32 | 11.41 | 10.91 | 10.95 | 1,064,722 | -0.40(-3.54%) |
Mar 01, 2012 | 11.12 | 11.40 | 11.09 | 11.35 | 945,777 | +0.28(+2.51%) |
Feb 29, 2012 | 11.26 | 11.47 | 10.91 | 11.07 | 1,130,638 | -0.20(-1.78%) |
Feb 28, 2012 | 11.20 | 11.40 | 11.16 | 11.27 | 1,032,250 | +0.12(+1.11%) |
Feb 27, 2012 | 11.06 | 11.32 | 10.82 | 11.15 | 557,964 | +0.00(+0.00%) |
Feb 24, 2012 | 11.09 | 11.23 | 10.92 | 11.15 | 470,736 | +0.03(+0.28%) |
Feb 23, 2012 | 10.85 | 11.23 | 10.76 | 11.12 | 885,665 | +0.32(+3.01%) |
Feb 22, 2012 | 11.08 | 11.14 | 10.79 | 10.79 | 1,026,208 | -0.29(-2.58%) |
Feb 21, 2012 | 11.22 | 11.22 | 10.87 | 11.08 | 652,762 | -0.08(-0.76%) |
Feb 17, 2012 | 11.38 | 11.38 | 11.10 | 11.16 | 511,053 | -0.16(-1.43%) |
Feb 16, 2012 | 10.99 | 11.48 | 10.87 | 11.33 | 735,122 | +0.29(+2.66%) |
Feb 15, 2012 | 11.43 | 11.45 | 10.86 | 11.03 | 939,978 | -0.36(-3.12%) |
Feb 14, 2012 | 11.47 | 11.50 | 11.25 | 11.39 | 567,532 | -0.11(-0.94%) |
Feb 13, 2012 | 11.72 | 11.74 | 11.37 | 11.50 | 790,955 | -0.17(-1.46%) |
Feb 10, 2012 | 11.67 | 11.67 | 11.36 | 11.67 | 842,044 | -0.12(-1.05%) |
Feb 09, 2012 | 12.16 | 12.16 | 11.70 | 11.79 | 1,093,549 | -0.30(-2.49%) |
Feb 08, 2012 | 12.04 | 12.36 | 12.04 | 12.09 | 1,425,280 | +0.05(+0.39%) |
Feb 07, 2012 | 11.61 | 12.19 | 11.46 | 12.04 | 1,824,949 | +0.35(+2.97%) |
Feb 06, 2012 | 11.51 | 11.70 | 11.44 | 11.70 | 1,230,376 | +0.09(+0.73%) |
Feb 03, 2012 | 11.31 | 11.85 | 11.27 | 11.61 | 2,127,363 | +0.53(+4.74%) |
Feb 02, 2012 | 10.58 | 11.13 | 10.45 | 11.09 | 3,215,272 | +0.12(+1.13%) |