Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.05 | 13.05 | 12.73 | 12.73 | 661 | -0.07(-0.55%) |
Oct 26, 2012 | 12.80 | 12.80 | 12.80 | 0 | -0.16(-1.23%) | |
Oct 25, 2012 | 12.91 | 12.96 | 12.91 | 12.96 | 110,110 | +0.45(+3.59%) |
Oct 24, 2012 | 12.56 | 12.65 | 12.51 | 12.51 | 11,190 | +0.19(+1.54%) |
Oct 23, 2012 | 12.39 | 12.39 | 12.23 | 12.32 | 3,258 | -0.62(-4.79%) |
Oct 19, 2012 | 13.07 | 13.07 | 12.80 | 12.94 | 1,962 | -0.09(-0.69%) |
Oct 18, 2012 | 13.03 | 13.03 | 13.03 | 13.03 | 1,100 | +0.38(+3.00%) |
Oct 17, 2012 | 12.58 | 12.66 | 12.56 | 12.65 | 2,343 | +0.21(+1.69%) |
Oct 16, 2012 | 12.44 | 12.44 | 12.44 | 12.44 | 219 | -0.33(-2.58%) |
Oct 15, 2012 | 12.62 | 12.77 | 12.62 | 12.77 | 538 | -0.18(-1.39%) |
Oct 12, 2012 | 12.95 | 12.95 | 12.73 | 12.95 | 1,580 | +0.05(+0.39%) |
Oct 11, 2012 | 12.92 | 12.92 | 12.90 | 12.90 | 1,485 | +0.13(+1.02%) |
Oct 10, 2012 | 12.76 | 12.77 | 12.76 | 12.77 | 687 | -0.17(-1.31%) |
Oct 09, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 4,468 | -0.22(-1.64%) |
Oct 08, 2012 | 13.05 | 13.17 | 13.03 | 13.16 | 7,267 | -0.08(-0.63%) |
Oct 06, 2012 | 13.29 | 13.33 | 13.24 | 13.24 | 926 | +0.00(+0.00%) |
Oct 05, 2012 | 13.29 | 13.33 | 13.24 | 13.24 | 926 | +0.10(+0.76%) |
Oct 04, 2012 | 13.14 | 13.14 | 13.14 | 13.14 | 200 | +0.01(+0.08%) |
Oct 03, 2012 | 13.09 | 13.13 | 12.99 | 13.13 | 3,607 | +0.44(+3.46%) |
Oct 02, 2012 | 12.75 | 12.83 | 12.69 | 12.69 | 7,259 | +0.56(+4.62%) |
Oct 01, 2012 | 12.12 | 12.13 | 12.12 | 12.13 | 2,616 | +0.26(+2.19%) |
Sep 28, 2012 | 12.09 | 12.09 | 11.87 | 11.87 | 1,500 | -0.50(-4.04%) |
Sep 27, 2012 | 12.43 | 12.43 | 12.37 | 12.37 | 2,433 | +0.10(+0.81%) |
Sep 26, 2012 | 12.33 | 12.33 | 12.27 | 12.27 | 1,623 | -0.28(-2.23%) |
Sep 25, 2012 | 12.73 | 12.84 | 12.55 | 12.55 | 2,829 | -0.09(-0.71%) |
Sep 24, 2012 | 12.64 | 12.64 | 12.64 | 12.64 | 225 | -0.11(-0.86%) |
Sep 21, 2012 | 12.79 | 12.79 | 12.71 | 12.75 | 6,659 | +0.02(+0.16%) |
Sep 20, 2012 | 12.77 | 12.77 | 12.73 | 12.73 | 2,021 | +0.28(+2.25%) |
Sep 19, 2012 | 12.31 | 12.45 | 12.31 | 12.45 | 924 | -0.03(-0.27%) |
Sep 18, 2012 | 12.43 | 12.48 | 12.43 | 12.48 | 444 | -0.02(-0.13%) |
Sep 17, 2012 | 12.64 | 12.64 | 12.50 | 12.50 | 323 | -0.40(-3.10%) |
Sep 14, 2012 | 12.60 | 12.90 | 12.76 | 12.90 | 1,385 | +0.30(+2.38%) |
Sep 13, 2012 | 12.39 | 12.60 | 12.39 | 12.60 | 320 | +0.18(+1.45%) |
Sep 12, 2012 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | +0.00(+0.00%) |
Sep 11, 2012 | 12.42 | 12.42 | 12.42 | 12.42 | 200 | +0.52(+4.37%) |
Sep 10, 2012 | 11.67 | 11.91 | 11.67 | 11.90 | 2,694 | +0.25(+2.15%) |
Sep 07, 2012 | 11.60 | 11.80 | 11.60 | 11.65 | 1,125 | +0.25(+2.19%) |
Sep 06, 2012 | 11.40 | 11.40 | 11.40 | 11.40 | 542 | +0.35(+3.17%) |
Sep 05, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 284 | -0.07(-0.63%) |
Sep 04, 2012 | 11.12 | 11.12 | 11.12 | 11.12 | 100 | -0.14(-1.24%) |
Aug 31, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 1,382 | -0.01(-0.09%) |
Aug 30, 2012 | 11.25 | 11.27 | 11.25 | 11.27 | 300 | +0.04(+0.36%) |
Aug 29, 2012 | 11.29 | 11.37 | 11.20 | 11.23 | 718 | +0.11(+0.99%) |
Aug 27, 2012 | 11.04 | 11.12 | 10.90 | 11.12 | 2,426 | +0.08(+0.72%) |
Aug 24, 2012 | 11.24 | 11.24 | 11.04 | 11.04 | 1,477 | -0.38(-3.33%) |
Aug 23, 2012 | 11.42 | 11.42 | 11.42 | 11.42 | 200 | -0.23(-1.97%) |
Aug 22, 2012 | 11.65 | 11.65 | 11.65 | 11.65 | 1,300 | -0.02(-0.17%) |
Aug 17, 2012 | 11.67 | 11.67 | 11.67 | 0 | +0.13(+1.13%) | |
Aug 16, 2012 | 11.57 | 11.57 | 11.54 | 11.54 | 341 | -0.05(-0.43%) |
Aug 15, 2012 | 11.53 | 11.60 | 11.53 | 11.59 | 1,238 | +0.06(+0.50%) |
Aug 14, 2012 | 11.67 | 11.67 | 11.53 | 11.53 | 9,044 | -0.08(-0.69%) |
Aug 13, 2012 | 11.59 | 11.61 | 11.59 | 11.61 | 570 | -0.02(-0.15%) |
Aug 11, 2012 | 11.63 | 11.82 | 11.63 | 11.63 | 9,695 | +0.00(+0.00%) |
Aug 10, 2012 | 11.63 | 11.82 | 11.63 | 11.63 | 9,695 | -0.30(-2.51%) |
Aug 08, 2012 | 11.93 | 11.93 | 11.93 | 0 | -0.22(-1.81%) | |
Aug 07, 2012 | 12.10 | 12.17 | 12.10 | 12.15 | 901 | +0.38(+3.23%) |
Aug 06, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 1,547 | +0.10(+0.86%) |
Aug 03, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 445 | -0.42(-3.47%) |
Aug 02, 2012 | 12.45 | 12.45 | 12.09 | 12.09 | 656 | -0.46(-3.67%) |
Aug 01, 2012 | 12.66 | 12.66 | 12.55 | 12.55 | 1,722 | +0.15(+1.21%) |
Jul 31, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 154 | -0.16(-1.29%) |
Jul 30, 2012 | 12.50 | 12.56 | 12.50 | 12.56 | 1,171 | +0.36(+2.97%) |
Jul 27, 2012 | 11.90 | 12.20 | 11.90 | 12.20 | 932 | +0.48(+4.10%) |
Jul 26, 2012 | 11.72 | 11.72 | 11.72 | 11.72 | 1,073 | +0.46(+4.09%) |
Jul 25, 2012 | 11.35 | 11.35 | 11.12 | 11.26 | 2,437 | +0.24(+2.18%) |
Jul 24, 2012 | 11.02 | 11.02 | 11.02 | 11.02 | 324 | -0.32(-2.82%) |
Jul 23, 2012 | 11.34 | 11.34 | 11.34 | 11.34 | 220 | -0.74(-6.13%) |
Jul 20, 2012 | 12.08 | 12.08 | 12.08 | 12.08 | 304 | -0.27(-2.19%) |
Jul 19, 2012 | 12.45 | 12.48 | 12.35 | 12.35 | 2,622 | +0.22(+1.81%) |
Jul 18, 2012 | 12.12 | 12.20 | 12.12 | 12.13 | 1,538 | +0.08(+0.66%) |
Jul 17, 2012 | 12.12 | 12.17 | 12.05 | 12.05 | 1,284 | -0.31(-2.51%) |
Jul 16, 2012 | 12.38 | 12.38 | 12.36 | 12.36 | 2,302 | +0.31(+2.57%) |
Jul 14, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 300 | +0.00(+0.00%) |
Jul 13, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 300 | +0.30(+2.54%) |
Jul 12, 2012 | 11.89 | 11.89 | 11.75 | 11.75 | 652 | -0.42(-3.45%) |
Jul 11, 2012 | 12.26 | 12.26 | 12.17 | 12.17 | 251 | -0.11(-0.89%) |
Jul 10, 2012 | 12.28 | 12.28 | 12.28 | 12.28 | 128 | -0.07(-0.57%) |
Jul 09, 2012 | 12.31 | 12.37 | 12.31 | 12.35 | 1,620 | +0.13(+1.06%) |
Jul 06, 2012 | 12.22 | 12.22 | 12.22 | 12.22 | 988 | -0.10(-0.81%) |
Jul 02, 2012 | 12.32 | 12.32 | 12.32 | 0 | -0.14(-1.12%) | |
Jun 29, 2012 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | +0.68(+5.77%) |
Jun 28, 2012 | 11.88 | 11.88 | 11.78 | 11.78 | 3,895 | -0.33(-2.73%) |
Jun 27, 2012 | 11.86 | 12.13 | 11.86 | 12.11 | 5,328 | +0.04(+0.33%) |
Jun 26, 2012 | 11.94 | 12.07 | 11.94 | 12.07 | 497 | +0.10(+0.84%) |
Jun 25, 2012 | 11.93 | 12.10 | 11.93 | 11.97 | 3,790 | -0.14(-1.16%) |
Jun 22, 2012 | 12.29 | 12.29 | 12.10 | 12.11 | 1,824 | -0.05(-0.41%) |
Jun 21, 2012 | 12.48 | 12.48 | 12.16 | 12.16 | 2,566 | -0.14(-1.14%) |
Jun 20, 2012 | 12.54 | 12.54 | 12.30 | 12.30 | 1,506 | +0.11(+0.90%) |
Jun 19, 2012 | 11.98 | 12.19 | 11.98 | 12.19 | 969 | +0.48(+4.10%) |
Jun 18, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 1,916 | +0.40(+3.54%) |
Jun 15, 2012 | 11.32 | 11.32 | 11.30 | 11.31 | 2,106 | +0.25(+2.26%) |
Jun 14, 2012 | 11.05 | 11.06 | 11.05 | 11.06 | 1,244 | +0.05(+0.45%) |
Jun 12, 2012 | 11.01 | 11.01 | 11.01 | 0 | -0.25(-2.22%) | |
Jun 11, 2012 | 11.46 | 11.46 | 11.22 | 11.26 | 2,514 | +0.25(+2.27%) |
Jun 08, 2012 | 11.01 | 11.01 | 11.01 | 11.01 | 166 | -0.36(-3.17%) |
Jun 07, 2012 | 11.26 | 11.37 | 11.26 | 11.37 | 695 | +0.62(+5.77%) |
Jun 04, 2012 | 10.75 | 10.75 | 10.75 | 0 | -0.05(-0.46%) | |
Jun 01, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | +0.02(+0.19%) |
May 31, 2012 | 10.79 | 10.79 | 10.51 | 10.78 | 11,499 | +0.03(+0.28%) |
May 30, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 230 | -0.48(-4.27%) |
May 29, 2012 | 11.23 | 11.23 | 11.23 | 11.23 | 70,342 | +0.31(+2.84%) |
May 25, 2012 | 11.05 | 11.05 | 10.92 | 10.92 | 1,949 | -0.23(-2.06%) |
May 24, 2012 | 11.16 | 11.29 | 11.14 | 11.15 | 3,063 | +0.11(+1.00%) |
May 23, 2012 | 11.04 | 11.04 | 11.04 | 11.04 | 110 | -0.41(-3.58%) |
May 22, 2012 | 11.45 | 11.57 | 11.45 | 11.45 | 5,079 | -0.08(-0.69%) |
May 21, 2012 | 11.52 | 11.53 | 11.49 | 11.53 | 5,800 | +0.40(+3.59%) |
May 18, 2012 | 11.37 | 11.37 | 11.13 | 11.13 | 795 | -0.18(-1.59%) |
May 17, 2012 | 11.46 | 11.46 | 11.24 | 11.31 | 4,458 | -0.74(-6.14%) |
May 16, 2012 | 12.24 | 12.24 | 12.05 | 12.05 | 328 | +0.01(+0.08%) |
May 15, 2012 | 12.14 | 12.14 | 11.88 | 12.04 | 1,017 | -0.71(-5.57%) |
May 14, 2012 | 12.75 | 12.75 | 12.75 | 12.75 | 365 | -0.34(-2.60%) |
May 11, 2012 | 13.25 | 13.29 | 13.09 | 13.09 | 744 | -0.01(-0.08%) |
May 10, 2012 | 13.20 | 13.20 | 13.10 | 13.10 | 646 | -0.20(-1.50%) |
May 09, 2012 | 13.25 | 13.30 | 13.24 | 13.30 | 367 | -0.33(-2.42%) |
May 08, 2012 | 13.80 | 13.80 | 13.63 | 13.63 | 1,606 | -0.59(-4.15%) |
May 07, 2012 | 14.02 | 14.22 | 14.02 | 14.22 | 1,510 | -0.03(-0.21%) |
May 04, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 880 | +0.00(+0.00%) |
May 03, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 312 | -0.16(-1.11%) |
May 02, 2012 | 14.41 | 14.41 | 14.41 | 14.41 | 300 | +0.20(+1.41%) |
Apr 30, 2012 | 14.21 | 14.21 | 14.21 | 0 | -0.18(-1.25%) | |
Apr 27, 2012 | 14.29 | 14.39 | 14.27 | 14.39 | 778 | +0.14(+0.98%) |
Apr 25, 2012 | 14.25 | 14.25 | 14.25 | 0 | +0.71(+5.24%) | |
Apr 24, 2012 | 13.54 | 13.54 | 13.54 | 13.54 | 302 | +0.43(+3.28%) |
Apr 23, 2012 | 13.02 | 13.11 | 13.02 | 13.11 | 878 | -0.71(-5.14%) |
Apr 20, 2012 | 13.78 | 13.82 | 13.78 | 13.82 | 500 | +0.39(+2.90%) |
Apr 19, 2012 | 13.40 | 13.43 | 13.40 | 13.43 | 934 | -0.22(-1.63%) |
Apr 18, 2012 | 13.65 | 13.65 | 13.65 | 13.65 | 300 | -0.18(-1.29%) |
Apr 17, 2012 | 13.61 | 13.88 | 13.61 | 13.83 | 714 | -0.09(-0.65%) |
Apr 13, 2012 | 13.92 | 13.92 | 13.92 | 0 | -0.27(-1.90%) | |
Apr 12, 2012 | 14.21 | 14.22 | 14.14 | 14.19 | 3,705 | +0.29(+2.09%) |
Apr 11, 2012 | 13.90 | 13.93 | 13.90 | 13.90 | 1,517 | -0.17(-1.21%) |
Apr 05, 2012 | 14.07 | 14.07 | 14.07 | 0 | -0.04(-0.28%) | |
Apr 04, 2012 | 14.11 | 14.11 | 14.11 | 14.11 | 200 | -0.31(-2.15%) |
Apr 03, 2012 | 14.57 | 14.57 | 14.42 | 14.42 | 316 | +0.25(+1.76%) |
Mar 30, 2012 | 14.17 | 14.17 | 14.17 | 2,242 | +0.02(+0.14%) | |
Mar 29, 2012 | 14.15 | 14.15 | 14.15 | 14.15 | 8,672 | +0.20(+1.43%) |
Mar 28, 2012 | 14.26 | 14.26 | 13.95 | 13.95 | 912 | -0.30(-2.11%) |
Mar 27, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | -0.27(-1.86%) |
Mar 26, 2012 | 14.49 | 14.65 | 14.49 | 14.52 | 1,862 | +0.27(+1.89%) |
Mar 23, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.12(+0.85%) |
Mar 22, 2012 | 14.13 | 14.13 | 14.13 | 14.13 | 340 | +0.01(+0.07%) |
Mar 20, 2012 | 14.12 | 14.12 | 14.12 | 0 | +0.13(+0.93%) | |
Mar 19, 2012 | 13.78 | 13.99 | 13.78 | 13.99 | 6,532 | +0.23(+1.67%) |
Mar 16, 2012 | 13.93 | 13.93 | 13.73 | 13.76 | 7,563 | +0.09(+0.66%) |
Mar 15, 2012 | 13.67 | 13.67 | 13.67 | 13.67 | 236 | +0.25(+1.86%) |
Mar 14, 2012 | 13.53 | 13.56 | 13.42 | 13.42 | 1,697 | +0.06(+0.45%) |
Mar 13, 2012 | 12.91 | 13.36 | 12.91 | 13.36 | 2,400 | +0.68(+5.36%) |
Mar 12, 2012 | 12.56 | 12.70 | 12.56 | 12.68 | 1,054 | -0.01(-0.08%) |
Mar 09, 2012 | 12.69 | 12.69 | 12.69 | 12.69 | 278 | -0.26(-2.01%) |
Mar 08, 2012 | 12.89 | 12.95 | 12.89 | 12.95 | 520 | +0.18(+1.41%) |
Mar 07, 2012 | 12.66 | 12.81 | 12.66 | 12.77 | 937 | -0.27(-2.07%) |
Mar 05, 2012 | 13.04 | 13.04 | 13.04 | 0 | -0.13(-0.99%) | |
Mar 02, 2012 | 13.17 | 13.17 | 13.17 | 13.17 | 670 | +0.25(+1.93%) |
Mar 01, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 1,714 | -0.06(-0.46%) |
Feb 29, 2012 | 13.05 | 13.05 | 12.00 | 12.98 | 9,900 | +0.02(+0.15%) |
Feb 28, 2012 | 12.82 | 13.07 | 12.82 | 12.96 | 1,788 | +0.35(+2.78%) |
Feb 27, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 4,277 | -0.05(-0.39%) |
Feb 24, 2012 | 12.66 | 12.66 | 12.66 | 12.66 | 548 | -0.17(-1.33%) |
Feb 23, 2012 | 12.83 | 12.83 | 12.83 | 12.83 | 128 | -0.10(-0.77%) |
Feb 22, 2012 | 12.96 | 12.96 | 12.93 | 12.93 | 1,870 | -0.35(-2.64%) |
Feb 21, 2012 | 13.33 | 13.33 | 13.28 | 13.28 | 455 | -0.28(-2.06%) |
Feb 17, 2012 | 13.68 | 13.68 | 13.49 | 13.56 | 1,829 | +0.30(+2.26%) |
Feb 16, 2012 | 13.00 | 13.26 | 13.00 | 13.26 | 3,097 | -0.17(-1.27%) |
Feb 15, 2012 | 13.43 | 13.43 | 13.43 | 13.43 | 534 | -0.03(-0.22%) |
Feb 14, 2012 | 13.46 | 13.46 | 13.46 | 13.46 | 300 | -0.29(-2.11%) |
Feb 13, 2012 | 13.74 | 13.75 | 13.74 | 13.75 | 1,006 | -0.19(-1.36%) |
Feb 10, 2012 | 13.99 | 13.99 | 13.93 | 13.94 | 606 | -0.32(-2.24%) |
Feb 09, 2012 | 14.26 | 14.31 | 14.22 | 14.26 | 3,602 | -0.03(-0.21%) |
Feb 08, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 2,252 | -0.55(-3.71%) |
Feb 07, 2012 | 14.22 | 14.84 | 14.22 | 14.84 | 328 | +0.22(+1.50%) |
Feb 06, 2012 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.22(-1.48%) |
Feb 03, 2012 | 14.91 | 14.91 | 14.84 | 14.84 | 1,085 | +0.45(+3.13%) |
Feb 02, 2012 | 14.43 | 14.43 | 14.39 | 14.39 | 1,115 | +0.00(+0.00%) |
Feb 01, 2012 | 14.21 | 14.45 | 14.21 | 14.39 | 813 | +0.32(+2.27%) |
Jan 31, 2012 | 14.09 | 14.09 | 14.07 | 14.07 | 371 | +0.24(+1.74%) |
Jan 30, 2012 | 13.85 | 13.89 | 13.68 | 13.83 | 7,062 | -0.05(-0.36%) |
Jan 27, 2012 | 14.03 | 14.03 | 13.88 | 13.88 | 77,923 | -0.27(-1.91%) |
Jan 26, 2012 | 14.02 | 14.15 | 13.97 | 14.15 | 3,374 | +0.76(+5.68%) |
Jan 25, 2012 | 13.20 | 13.39 | 13.20 | 13.39 | 900 | +0.32(+2.45%) |
Jan 24, 2012 | 13.00 | 13.07 | 13.00 | 13.07 | 532 | -0.03(-0.23%) |
Jan 23, 2012 | 13.59 | 13.59 | 13.10 | 13.10 | 4,734 | +0.00(+0.00%) |
Jan 20, 2012 | 13.10 | 13.14 | 13.10 | 13.10 | 10,405 | +0.49(+3.89%) |
Jan 19, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 240 | +0.67(+5.61%) |
Jan 18, 2012 | 11.85 | 11.98 | 11.85 | 11.94 | 1,915 | -0.08(-0.67%) |
Jan 13, 2012 | 12.02 | 12.02 | 12.02 | 0 | +0.22(+1.86%) | |
Jan 12, 2012 | 11.75 | 11.80 | 11.75 | 11.80 | 676 | +0.10(+0.85%) |
Jan 11, 2012 | 11.55 | 11.80 | 11.55 | 11.70 | 2,277 | +0.44(+3.91%) |
Jan 10, 2012 | 11.47 | 11.47 | 11.26 | 11.26 | 1,567 | -0.05(-0.44%) |
Jan 09, 2012 | 11.18 | 11.31 | 11.11 | 11.31 | 5,928 | -0.04(-0.35%) |
Jan 06, 2012 | 11.17 | 11.35 | 11.17 | 11.35 | 468 | -0.01(-0.09%) |
Jan 05, 2012 | 11.15 | 11.36 | 11.15 | 11.36 | 4,771 | -0.29(-2.49%) |
Jan 04, 2012 | 11.67 | 11.72 | 11.65 | 11.65 | 8,933 | +0.27(+2.37%) |
Dec 30, 2011 | 11.37 | 11.51 | 11.34 | 11.38 | 1,760 | -0.03(-0.26%) |
Dec 29, 2011 | 11.31 | 11.49 | 11.30 | 11.41 | 12,167 | +0.06(+0.53%) |
Dec 28, 2011 | 11.47 | 11.52 | 11.35 | 11.35 | 4,498 | -0.43(-3.65%) |
Dec 27, 2011 | 11.96 | 11.96 | 11.77 | 11.78 | 728 | +0.33(+2.88%) |
Dec 23, 2011 | 11.68 | 11.68 | 11.45 | 11.45 | 7,413 | +0.32(+2.88%) |
Dec 21, 2011 | 11.43 | 11.43 | 11.13 | 11.13 | 5,945 | -0.16(-1.42%) |
Dec 20, 2011 | 11.30 | 11.30 | 11.27 | 11.29 | 3,705 | +0.48(+4.44%) |
Dec 19, 2011 | 11.06 | 11.06 | 10.81 | 10.81 | 18,338 | -0.16(-1.46%) |
Dec 16, 2011 | 11.16 | 11.16 | 10.95 | 10.97 | 14,415 | -0.21(-1.88%) |
Dec 15, 2011 | 11.14 | 11.18 | 11.09 | 11.18 | 859 | +0.18(+1.64%) |
Dec 14, 2011 | 11.08 | 11.08 | 10.73 | 11.00 | 1,439 | -0.17(-1.52%) |
Dec 13, 2011 | 11.36 | 11.70 | 11.17 | 11.17 | 3,644 | -0.37(-3.21%) |
Dec 12, 2011 | 11.59 | 11.59 | 11.30 | 11.54 | 1,847 | -0.34(-2.86%) |
Dec 09, 2011 | 11.95 | 12.06 | 11.84 | 11.88 | 3,664 | +0.03(+0.25%) |
Dec 08, 2011 | 11.88 | 11.88 | 11.85 | 11.85 | 782 | -0.09(-0.75%) |
Dec 07, 2011 | 11.94 | 11.94 | 11.94 | 11.94 | 250 | -0.20(-1.65%) |
Dec 06, 2011 | 11.96 | 12.17 | 11.93 | 12.14 | 1,652 | -0.04(-0.33%) |
Dec 05, 2011 | 12.28 | 12.28 | 12.18 | 12.18 | 431 | +0.34(+2.87%) |
Dec 02, 2011 | 11.84 | 11.84 | 11.84 | 11.84 | 588 | +0.01(+0.08%) |
Dec 01, 2011 | 11.83 | 11.83 | 11.83 | 11.83 | 448 | +0.13(+1.11%) |
Nov 30, 2011 | 11.76 | 11.76 | 11.68 | 11.70 | 5,480 | +0.46(+4.09%) |
Nov 29, 2011 | 11.36 | 11.36 | 11.24 | 11.24 | 1,760 | +0.13(+1.17%) |
Nov 28, 2011 | 11.28 | 11.36 | 11.11 | 11.11 | 1,033 | +0.38(+3.54%) |
Nov 25, 2011 | 10.91 | 10.91 | 10.73 | 10.73 | 3,486 | +0.43(+4.17%) |
Nov 23, 2011 | 10.37 | 10.37 | 10.30 | 10.30 | 1,013 | -0.02(-0.19%) |
Nov 22, 2011 | 10.35 | 10.35 | 10.32 | 10.32 | 326 | -0.51(-4.71%) |
Nov 21, 2011 | 10.99 | 10.99 | 10.83 | 10.83 | 1,739 | -0.38(-3.39%) |
Nov 18, 2011 | 11.31 | 11.38 | 11.21 | 11.21 | 1,365 | +0.25(+2.28%) |
Nov 17, 2011 | 11.12 | 11.13 | 10.96 | 10.96 | 1,490 | -0.24(-2.14%) |
Nov 16, 2011 | 11.40 | 11.42 | 11.20 | 11.20 | 1,250 | -0.34(-2.95%) |
Nov 15, 2011 | 11.26 | 11.61 | 11.26 | 11.54 | 975 | -0.08(-0.69%) |
Nov 14, 2011 | 11.88 | 11.89 | 11.62 | 11.62 | 4,096 | -0.38(-3.17%) |
Nov 11, 2011 | 11.65 | 12.00 | 11.65 | 12.00 | 2,133 | +0.71(+6.29%) |
Nov 10, 2011 | 11.29 | 11.29 | 11.29 | 11.29 | 900 | +0.18(+1.62%) |
Nov 09, 2011 | 11.30 | 11.43 | 11.11 | 11.11 | 2,895 | -1.86(-14.34%) |
Nov 04, 2011 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | -0.23(-1.74%) |
Nov 03, 2011 | 13.18 | 13.21 | 13.09 | 13.20 | 2,028 | +0.32(+2.48%) |
Nov 02, 2011 | 12.94 | 13.11 | 12.82 | 12.88 | 1,114 | +0.49(+3.95%) |