Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.30 | 16.60 | 16.22 | 16.31 | 586,528 | +0.01(+0.06%) |
Oct 26, 2012 | 16.19 | 16.30 | 16.30 | 16.30 | 436,463 | +0.09(+0.57%) |
Oct 25, 2012 | 16.25 | 16.39 | 16.13 | 16.21 | 559,106 | +0.13(+0.81%) |
Oct 24, 2012 | 16.31 | 16.31 | 16.07 | 16.08 | 452,069 | -0.14(-0.86%) |
Oct 23, 2012 | 16.20 | 16.26 | 16.10 | 16.22 | 649,626 | -0.06(-0.40%) |
Oct 19, 2012 | 16.36 | 16.37 | 16.17 | 16.28 | 1,623,791 | -0.10(-0.62%) |
Oct 18, 2012 | 16.35 | 16.47 | 16.30 | 16.38 | 1,213,859 | +0.01(+0.06%) |
Oct 17, 2012 | 16.30 | 16.45 | 16.17 | 16.37 | 520,141 | +0.11(+0.68%) |
Oct 16, 2012 | 16.11 | 16.44 | 16.03 | 16.26 | 1,407,454 | +0.16(+0.98%) |
Oct 15, 2012 | 15.92 | 16.11 | 15.89 | 16.10 | 436,437 | +0.17(+1.05%) |
Oct 12, 2012 | 15.94 | 16.01 | 15.73 | 15.94 | 883,323 | +0.02(+0.12%) |
Oct 11, 2012 | 16.26 | 16.43 | 15.92 | 15.92 | 1,303,310 | -0.31(-1.94%) |
Oct 10, 2012 | 16.13 | 16.49 | 16.05 | 16.23 | 1,026,992 | +0.06(+0.40%) |
Oct 09, 2012 | 16.20 | 16.29 | 16.09 | 16.17 | 844,430 | -0.09(-0.57%) |
Oct 08, 2012 | 16.13 | 16.29 | 16.04 | 16.26 | 677,861 | +0.13(+0.80%) |
Oct 05, 2012 | 16.19 | 16.22 | 16.04 | 16.13 | 994,237 | -0.03(-0.17%) |
Oct 04, 2012 | 15.86 | 16.21 | 15.78 | 16.16 | 862,129 | +0.34(+2.17%) |
Oct 03, 2012 | 15.75 | 15.85 | 15.66 | 15.82 | 767,655 | +0.06(+0.41%) |
Oct 02, 2012 | 15.57 | 15.75 | 15.55 | 15.75 | 1,435,573 | +0.25(+1.61%) |
Oct 01, 2012 | 15.44 | 15.51 | 15.31 | 15.50 | 678,025 | +0.06(+0.36%) |
Sep 28, 2012 | 15.58 | 15.60 | 15.42 | 15.45 | 991,201 | -0.13(-0.83%) |
Sep 27, 2012 | 15.56 | 15.69 | 15.54 | 15.58 | 300,399 | +0.03(+0.18%) |
Sep 26, 2012 | 15.56 | 15.58 | 15.34 | 15.55 | 845,612 | -0.05(-0.30%) |
Sep 25, 2012 | 15.91 | 15.91 | 15.55 | 15.60 | 523,014 | -0.25(-1.58%) |
Sep 24, 2012 | 16.02 | 16.02 | 15.79 | 15.85 | 356,800 | -0.14(-0.87%) |
Sep 21, 2012 | 15.93 | 16.02 | 15.87 | 15.98 | 729,788 | +0.09(+0.58%) |
Sep 20, 2012 | 15.84 | 15.95 | 15.76 | 15.89 | 386,247 | +0.06(+0.35%) |
Sep 19, 2012 | 15.72 | 15.85 | 15.70 | 15.84 | 364,565 | +0.11(+0.71%) |
Sep 18, 2012 | 15.64 | 15.77 | 15.52 | 15.72 | 768,831 | +0.01(+0.06%) |
Sep 17, 2012 | 15.68 | 16.39 | 15.65 | 15.72 | 1,068,805 | -0.07(-0.47%) |
Sep 14, 2012 | 15.61 | 15.97 | 15.61 | 15.79 | 485,719 | -0.05(-0.29%) |
Sep 13, 2012 | 15.65 | 15.91 | 15.59 | 15.84 | 484,649 | +0.13(+0.83%) |
Sep 12, 2012 | 15.50 | 15.88 | 15.50 | 15.71 | 2,642,297 | +0.23(+1.50%) |
Sep 11, 2012 | 15.60 | 15.70 | 15.38 | 15.47 | 524,549 | -0.01(-0.06%) |
Sep 10, 2012 | 15.45 | 15.60 | 15.33 | 15.48 | 1,614,544 | +0.17(+1.09%) |
Sep 07, 2012 | 15.47 | 15.58 | 15.26 | 15.32 | 700,573 | -0.09(-0.60%) |
Sep 06, 2012 | 15.15 | 15.42 | 15.08 | 15.41 | 802,461 | +0.30(+1.96%) |
Sep 05, 2012 | 15.06 | 15.15 | 14.98 | 15.11 | 957,360 | +0.05(+0.32%) |
Sep 04, 2012 | 14.91 | 15.06 | 14.87 | 15.06 | 725,215 | +0.20(+1.37%) |
Aug 31, 2012 | 15.03 | 15.11 | 14.82 | 14.86 | 1,123,529 | +0.03(+0.22%) |
Aug 30, 2012 | 14.85 | 14.92 | 14.65 | 14.83 | 717,045 | +0.22(+1.51%) |
Aug 29, 2012 | 14.57 | 14.66 | 14.50 | 14.61 | 627,121 | +0.05(+0.34%) |
Aug 27, 2012 | 14.57 | 14.61 | 14.51 | 14.56 | 389,644 | +0.06(+0.39%) |
Aug 24, 2012 | 14.56 | 14.57 | 14.41 | 14.50 | 654,849 | -0.07(-0.45%) |
Aug 23, 2012 | 14.79 | 14.83 | 14.48 | 14.57 | 894,871 | -0.17(-1.16%) |
Aug 22, 2012 | 14.80 | 14.80 | 14.58 | 14.74 | 551,524 | -0.01(-0.06%) |
Aug 21, 2012 | 14.62 | 14.85 | 14.58 | 14.75 | 898,660 | +0.19(+1.29%) |
Aug 20, 2012 | 14.74 | 14.74 | 14.49 | 14.56 | 790,165 | -0.16(-1.11%) |
Aug 17, 2012 | 14.85 | 14.92 | 14.65 | 14.72 | 1,407,103 | -0.11(-0.71%) |
Aug 16, 2012 | 14.95 | 15.05 | 14.80 | 14.83 | 743,531 | -0.23(-1.51%) |
Aug 15, 2012 | 14.74 | 15.10 | 14.71 | 15.06 | 704,816 | +0.33(+2.27%) |
Aug 14, 2012 | 14.92 | 14.99 | 14.66 | 14.72 | 1,001,936 | -0.11(-0.77%) |
Aug 13, 2012 | 14.85 | 14.93 | 14.67 | 14.84 | 668,352 | -0.02(-0.16%) |
Aug 10, 2012 | 14.79 | 14.88 | 14.73 | 14.86 | 1,370,443 | +0.02(+0.17%) |
Aug 09, 2012 | 14.83 | 14.94 | 14.74 | 14.84 | 1,560,709 | -0.05(-0.33%) |
Aug 08, 2012 | 14.80 | 15.13 | 14.71 | 14.89 | 1,691,502 | -0.31(-2.04%) |
Aug 07, 2012 | 15.10 | 15.24 | 15.06 | 15.20 | 688,740 | +0.11(+0.76%) |
Aug 06, 2012 | 15.11 | 15.30 | 14.77 | 15.08 | 1,123,481 | -0.11(-0.75%) |
Aug 03, 2012 | 15.31 | 15.90 | 15.06 | 15.20 | 1,631,771 | +0.11(+0.76%) |
Aug 02, 2012 | 14.35 | 15.11 | 14.23 | 15.08 | 1,607,286 | +1.12(+7.99%) |
Aug 01, 2012 | 14.22 | 14.29 | 13.81 | 13.97 | 1,482,257 | -0.22(-1.55%) |
Jul 31, 2012 | 14.24 | 14.49 | 14.10 | 14.19 | 761,926 | -0.03(-0.23%) |
Jul 30, 2012 | 14.28 | 14.41 | 14.12 | 14.22 | 1,012,126 | -0.11(-0.80%) |
Jul 27, 2012 | 13.97 | 14.46 | 13.89 | 14.33 | 706,668 | +0.46(+3.29%) |
Jul 26, 2012 | 14.01 | 14.07 | 13.82 | 13.88 | 418,955 | +0.07(+0.47%) |
Jul 25, 2012 | 13.90 | 13.92 | 13.75 | 13.81 | 576,798 | -0.04(-0.29%) |
Jul 24, 2012 | 13.97 | 13.98 | 13.72 | 13.85 | 539,770 | -0.15(-1.10%) |
Jul 23, 2012 | 13.98 | 14.16 | 13.84 | 14.01 | 330,174 | -0.18(-1.26%) |
Jul 20, 2012 | 14.19 | 14.24 | 14.13 | 14.19 | 701,405 | -0.07(-0.46%) |
Jul 19, 2012 | 14.38 | 14.41 | 14.24 | 14.25 | 775,928 | -0.17(-1.19%) |
Jul 18, 2012 | 14.15 | 14.45 | 14.02 | 14.42 | 560,984 | +0.24(+1.66%) |
Jul 17, 2012 | 14.05 | 14.23 | 13.98 | 14.19 | 525,220 | +0.15(+1.10%) |
Jul 16, 2012 | 13.88 | 14.03 | 13.80 | 14.03 | 620,188 | +0.07(+0.53%) |
Jul 13, 2012 | 13.55 | 13.99 | 13.41 | 13.96 | 1,313,612 | +0.63(+4.70%) |
Jul 12, 2012 | 13.29 | 13.37 | 13.13 | 13.33 | 272,899 | -0.07(-0.55%) |
Jul 11, 2012 | 13.36 | 13.44 | 13.34 | 13.40 | 294,278 | +0.00(+0.00%) |
Jul 10, 2012 | 13.32 | 13.55 | 13.31 | 13.40 | 549,788 | -0.04(-0.30%) |
Jul 09, 2012 | 13.31 | 13.53 | 13.15 | 13.44 | 341,896 | -0.02(-0.12%) |
Jul 06, 2012 | 13.57 | 13.60 | 13.40 | 13.46 | 324,083 | -0.20(-1.49%) |
Jul 05, 2012 | 13.45 | 13.70 | 13.45 | 13.66 | 659,642 | +0.02(+0.12%) |
Jul 03, 2012 | 13.61 | 13.70 | 13.54 | 13.65 | 182,839 | +0.02(+0.12%) |
Jul 02, 2012 | 13.53 | 13.65 | 13.31 | 13.63 | 506,430 | +0.09(+0.66%) |
Jun 29, 2012 | 13.07 | 13.54 | 13.06 | 13.54 | 666,864 | +0.65(+5.05%) |
Jun 28, 2012 | 12.87 | 12.90 | 12.74 | 12.89 | 286,366 | -0.09(-0.69%) |
Jun 27, 2012 | 12.96 | 13.08 | 12.91 | 12.98 | 238,901 | +0.09(+0.70%) |
Jun 26, 2012 | 12.70 | 12.95 | 12.61 | 12.89 | 850,617 | +0.25(+2.00%) |
Jun 25, 2012 | 12.69 | 12.70 | 12.56 | 12.64 | 609,339 | -0.17(-1.33%) |
Jun 22, 2012 | 12.84 | 12.91 | 12.77 | 12.81 | 688,718 | -0.01(-0.06%) |
Jun 21, 2012 | 13.01 | 13.05 | 12.80 | 12.82 | 596,865 | -0.21(-1.62%) |
Jun 20, 2012 | 12.83 | 13.05 | 12.79 | 13.03 | 727,286 | +0.19(+1.46%) |
Jun 19, 2012 | 12.74 | 12.91 | 12.72 | 12.84 | 532,629 | +0.11(+0.83%) |
Jun 18, 2012 | 12.56 | 12.74 | 12.33 | 12.74 | 573,709 | +0.15(+1.16%) |
Jun 15, 2012 | 12.38 | 12.61 | 12.38 | 12.59 | 487,310 | +0.24(+1.91%) |
Jun 14, 2012 | 12.31 | 12.47 | 12.21 | 12.35 | 615,179 | +0.08(+0.66%) |
Jun 13, 2012 | 12.40 | 12.54 | 12.09 | 12.27 | 704,319 | -0.12(-0.99%) |
Jun 12, 2012 | 12.48 | 13.66 | 12.13 | 12.39 | 440,534 | -0.02(-0.13%) |
Jun 11, 2012 | 12.48 | 12.54 | 12.39 | 12.41 | 621,812 | +0.03(+0.26%) |
Jun 08, 2012 | 12.23 | 12.42 | 12.13 | 12.38 | 1,053,472 | +0.12(+1.00%) |
Jun 07, 2012 | 12.57 | 12.65 | 12.25 | 12.26 | 383,128 | -0.19(-1.51%) |
Jun 06, 2012 | 12.25 | 12.45 | 12.18 | 12.44 | 711,733 | +0.22(+1.80%) |
Jun 05, 2012 | 12.19 | 12.28 | 12.13 | 12.22 | 905,043 | +0.00(+0.00%) |
Jun 04, 2012 | 12.49 | 12.59 | 12.18 | 12.22 | 1,118,658 | -0.24(-1.90%) |
Jun 01, 2012 | 12.55 | 12.61 | 12.45 | 12.46 | 878,379 | -0.24(-1.86%) |
May 31, 2012 | 12.98 | 13.02 | 12.70 | 12.70 | 543,002 | -0.28(-2.13%) |
May 30, 2012 | 13.18 | 13.22 | 12.96 | 12.97 | 1,045,905 | -0.29(-2.21%) |
May 29, 2012 | 13.40 | 13.40 | 13.22 | 13.27 | 533,937 | +0.03(+0.25%) |
May 25, 2012 | 13.32 | 13.32 | 13.18 | 13.23 | 322,209 | -0.02(-0.18%) |
May 24, 2012 | 13.40 | 13.40 | 13.21 | 13.26 | 342,964 | -0.11(-0.79%) |
May 23, 2012 | 13.40 | 13.44 | 13.14 | 13.36 | 530,896 | -0.15(-1.15%) |
May 22, 2012 | 13.28 | 13.66 | 12.96 | 13.52 | 650,170 | +0.28(+2.09%) |
May 21, 2012 | 13.34 | 13.44 | 13.20 | 13.24 | 739,823 | -0.08(-0.61%) |
May 18, 2012 | 13.43 | 13.45 | 13.17 | 13.32 | 954,336 | -0.01(-0.06%) |
May 17, 2012 | 13.42 | 13.44 | 13.28 | 13.33 | 1,141,131 | -0.07(-0.49%) |
May 16, 2012 | 13.42 | 13.50 | 13.34 | 13.40 | 856,160 | -0.01(-0.06%) |
May 15, 2012 | 13.33 | 13.41 | 13.27 | 13.40 | 679,597 | +0.10(+0.74%) |
May 14, 2012 | 13.24 | 13.34 | 13.17 | 13.31 | 719,036 | -0.11(-0.79%) |
May 11, 2012 | 13.13 | 13.45 | 13.13 | 13.41 | 760,845 | +0.15(+1.11%) |
May 10, 2012 | 13.15 | 13.30 | 13.05 | 13.27 | 564,107 | +0.20(+1.56%) |
May 09, 2012 | 12.98 | 13.13 | 12.87 | 13.06 | 376,351 | -0.04(-0.31%) |
May 08, 2012 | 13.11 | 13.43 | 12.95 | 13.10 | 703,174 | -0.15(-1.17%) |
May 07, 2012 | 13.46 | 13.53 | 13.23 | 13.26 | 905,339 | -0.20(-1.45%) |
May 04, 2012 | 13.38 | 13.56 | 13.34 | 13.45 | 843,940 | +0.02(+0.18%) |
May 03, 2012 | 13.60 | 13.60 | 13.31 | 13.43 | 1,426,354 | -0.02(-0.12%) |
May 02, 2012 | 13.81 | 13.86 | 13.00 | 13.44 | 2,277,485 | -0.21(-1.55%) |
May 01, 2012 | 13.57 | 13.76 | 13.48 | 13.66 | 1,129,644 | +0.07(+0.54%) |
Apr 30, 2012 | 13.55 | 13.68 | 13.48 | 13.58 | 806,598 | +0.06(+0.42%) |
Apr 27, 2012 | 13.38 | 13.60 | 13.31 | 13.53 | 472,104 | +0.15(+1.16%) |
Apr 26, 2012 | 13.30 | 13.54 | 13.26 | 13.37 | 642,464 | +0.06(+0.43%) |
Apr 25, 2012 | 13.31 | 13.53 | 13.30 | 13.31 | 710,227 | +0.13(+0.99%) |
Apr 24, 2012 | 13.21 | 13.40 | 13.12 | 13.18 | 458,701 | -0.02(-0.18%) |
Apr 23, 2012 | 13.12 | 13.26 | 12.95 | 13.21 | 1,331,732 | -0.07(-0.49%) |
Apr 20, 2012 | 13.13 | 13.30 | 13.04 | 13.27 | 1,290,421 | +0.11(+0.80%) |
Apr 19, 2012 | 13.20 | 13.33 | 13.04 | 13.17 | 655,414 | +0.01(+0.06%) |
Apr 18, 2012 | 13.08 | 13.21 | 12.91 | 13.16 | 1,238,052 | +0.07(+0.56%) |
Apr 17, 2012 | 13.07 | 13.17 | 12.99 | 13.09 | 537,827 | +0.08(+0.63%) |
Apr 16, 2012 | 12.97 | 13.16 | 12.86 | 13.00 | 869,502 | +0.04(+0.31%) |
Apr 13, 2012 | 12.93 | 12.99 | 12.82 | 12.96 | 817,556 | -0.02(-0.13%) |
Apr 12, 2012 | 12.81 | 12.99 | 12.79 | 12.98 | 518,951 | +0.17(+1.33%) |
Apr 11, 2012 | 12.74 | 12.98 | 12.62 | 12.81 | 926,553 | +0.20(+1.55%) |
Apr 10, 2012 | 12.79 | 12.87 | 12.55 | 12.61 | 691,280 | -0.23(-1.78%) |
Apr 09, 2012 | 12.93 | 12.97 | 12.79 | 12.84 | 1,057,997 | -0.29(-2.23%) |
Apr 05, 2012 | 12.96 | 13.15 | 12.91 | 13.13 | 860,189 | +0.12(+0.94%) |
Apr 04, 2012 | 13.13 | 13.22 | 12.90 | 13.01 | 771,341 | -0.28(-2.08%) |
Apr 03, 2012 | 13.35 | 13.46 | 13.24 | 13.29 | 642,211 | -0.10(-0.73%) |
Apr 02, 2012 | 13.21 | 13.41 | 13.09 | 13.39 | 647,895 | +0.11(+0.86%) |
Mar 30, 2012 | 13.34 | 13.41 | 13.22 | 13.27 | 511,793 | +0.00(+0.00%) |
Mar 29, 2012 | 13.19 | 13.35 | 13.15 | 13.27 | 484,843 | -0.04(-0.31%) |
Mar 28, 2012 | 13.50 | 13.58 | 13.24 | 13.31 | 609,511 | -0.18(-1.33%) |
Mar 27, 2012 | 13.13 | 13.68 | 13.01 | 13.49 | 2,436,546 | +0.39(+2.98%) |
Mar 26, 2012 | 12.96 | 13.13 | 12.91 | 13.10 | 934,569 | +0.25(+1.97%) |
Mar 23, 2012 | 12.75 | 12.95 | 12.69 | 12.85 | 1,206,510 | +0.21(+1.68%) |
Mar 22, 2012 | 12.58 | 12.74 | 12.57 | 12.64 | 793,259 | -0.05(-0.39%) |
Mar 21, 2012 | 12.62 | 12.74 | 12.59 | 12.69 | 427,716 | +0.12(+0.97%) |
Mar 20, 2012 | 12.77 | 12.85 | 12.54 | 12.56 | 578,930 | -0.25(-1.97%) |
Mar 19, 2012 | 12.95 | 13.01 | 12.80 | 12.82 | 1,187,510 | -0.16(-1.25%) |
Mar 16, 2012 | 13.12 | 13.16 | 12.95 | 12.98 | 428,659 | -0.12(-0.93%) |
Mar 15, 2012 | 12.93 | 13.13 | 12.83 | 13.10 | 422,040 | +0.17(+1.32%) |
Mar 14, 2012 | 12.95 | 13.02 | 12.83 | 12.93 | 740,548 | -0.07(-0.56%) |
Mar 13, 2012 | 12.92 | 13.03 | 12.83 | 13.00 | 649,426 | +0.18(+1.40%) |
Mar 12, 2012 | 12.74 | 12.87 | 12.72 | 12.83 | 634,394 | +0.07(+0.57%) |
Mar 09, 2012 | 12.55 | 12.83 | 12.51 | 12.75 | 1,329,843 | +0.24(+1.89%) |
Mar 08, 2012 | 12.59 | 12.61 | 12.52 | 12.52 | 516,990 | +0.03(+0.26%) |
Mar 07, 2012 | 12.48 | 12.54 | 12.37 | 12.48 | 873,092 | +0.07(+0.53%) |
Mar 06, 2012 | 12.66 | 12.69 | 12.37 | 12.42 | 560,647 | -0.33(-2.56%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.71 | 12.74 | 552,560 | -0.07(-0.51%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.78 | 12.81 | 791,693 | -0.32(-2.42%) |
Mar 01, 2012 | 13.11 | 13.17 | 13.01 | 13.13 | 393,253 | +0.08(+0.62%) |
Feb 29, 2012 | 13.01 | 13.15 | 12.98 | 13.05 | 451,640 | +0.05(+0.38%) |
Feb 28, 2012 | 13.03 | 13.07 | 12.87 | 13.00 | 537,868 | -0.01(-0.06%) |
Feb 27, 2012 | 13.02 | 13.14 | 12.91 | 13.00 | 459,248 | -0.11(-0.87%) |
Feb 24, 2012 | 13.13 | 13.25 | 13.04 | 13.12 | 448,996 | -0.05(-0.37%) |
Feb 23, 2012 | 12.80 | 13.17 | 12.68 | 13.17 | 630,373 | +0.40(+3.12%) |
Feb 22, 2012 | 12.76 | 12.91 | 12.71 | 12.77 | 408,347 | -0.06(-0.44%) |
Feb 21, 2012 | 12.77 | 12.88 | 12.70 | 12.83 | 695,744 | +0.01(+0.06%) |
Feb 17, 2012 | 12.93 | 13.03 | 12.79 | 12.82 | 417,546 | -0.10(-0.76%) |
Feb 16, 2012 | 12.86 | 13.03 | 12.78 | 12.91 | 484,241 | +0.07(+0.57%) |
Feb 15, 2012 | 12.79 | 12.91 | 12.59 | 12.84 | 844,654 | +0.08(+0.64%) |
Feb 14, 2012 | 12.68 | 12.80 | 12.61 | 12.76 | 1,066,636 | +0.04(+0.32%) |
Feb 13, 2012 | 12.64 | 12.83 | 12.54 | 12.72 | 1,049,222 | +0.21(+1.69%) |
Feb 10, 2012 | 12.59 | 12.72 | 12.50 | 12.51 | 658,205 | -0.27(-2.10%) |
Feb 09, 2012 | 12.80 | 12.84 | 12.57 | 12.78 | 1,221,624 | -0.04(-0.32%) |
Feb 08, 2012 | 12.81 | 13.03 | 12.50 | 12.82 | 1,138,687 | -0.07(-0.57%) |
Feb 07, 2012 | 12.93 | 13.27 | 12.82 | 12.89 | 1,040,624 | +0.19(+1.47%) |
Feb 06, 2012 | 12.67 | 12.73 | 12.50 | 12.70 | 1,457,076 | -0.04(-0.32%) |
Feb 03, 2012 | 12.54 | 12.77 | 12.26 | 12.74 | 666,035 | +0.38(+3.10%) |
Feb 02, 2012 | 12.40 | 12.60 | 12.36 | 12.36 | 440,840 | +0.02(+0.20%) |
Feb 01, 2012 | 11.99 | 12.39 | 11.91 | 12.34 | 1,284,825 | +0.42(+3.55%) |
Jan 31, 2012 | 12.79 | 12.79 | 11.86 | 11.91 | 667,575 | -0.07(-0.54%) |
Jan 30, 2012 | 12.14 | 12.23 | 11.97 | 11.98 | 967,158 | -0.28(-2.26%) |
Jan 27, 2012 | 12.43 | 12.61 | 12.25 | 12.26 | 675,258 | -0.24(-1.95%) |
Jan 26, 2012 | 12.52 | 12.57 | 12.42 | 12.50 | 379,180 | +0.06(+0.46%) |
Jan 25, 2012 | 12.31 | 12.51 | 12.21 | 12.44 | 820,600 | +0.12(+0.99%) |
Jan 24, 2012 | 12.13 | 12.36 | 12.09 | 12.32 | 398,780 | +0.13(+1.07%) |
Jan 23, 2012 | 12.39 | 12.41 | 12.18 | 12.19 | 445,614 | -0.18(-1.45%) |
Jan 20, 2012 | 12.32 | 12.50 | 12.21 | 12.37 | 525,263 | +0.01(+0.07%) |
Jan 19, 2012 | 12.41 | 12.46 | 12.31 | 12.36 | 425,680 | +0.02(+0.13%) |
Jan 18, 2012 | 12.17 | 12.35 | 12.03 | 12.35 | 565,885 | +0.20(+1.68%) |
Jan 17, 2012 | 12.08 | 12.17 | 11.92 | 12.14 | 682,606 | +0.33(+2.83%) |
Jan 13, 2012 | 11.80 | 11.88 | 11.77 | 11.81 | 1,072,441 | -0.07(-0.55%) |
Jan 12, 2012 | 12.07 | 12.13 | 11.84 | 11.87 | 1,868,702 | +0.03(+0.28%) |
Jan 11, 2012 | 11.71 | 11.93 | 11.71 | 11.84 | 1,614,118 | +0.05(+0.41%) |
Jan 10, 2012 | 11.91 | 12.02 | 11.77 | 11.79 | 1,095,223 | -0.02(-0.14%) |
Jan 09, 2012 | 11.89 | 11.97 | 11.72 | 11.81 | 1,087,677 | -0.02(-0.14%) |
Jan 06, 2012 | 11.86 | 11.94 | 11.77 | 11.82 | 549,024 | -0.08(-0.68%) |
Jan 05, 2012 | 11.75 | 11.95 | 11.59 | 11.91 | 1,244,254 | +0.14(+1.18%) |
Jan 04, 2012 | 11.86 | 12.01 | 11.77 | 11.77 | 748,596 | -0.41(-3.34%) |
Dec 30, 2011 | 11.99 | 12.19 | 11.95 | 12.17 | 560,566 | +0.20(+1.63%) |
Dec 29, 2011 | 11.85 | 12.09 | 11.82 | 11.98 | 316,285 | +0.17(+1.45%) |
Dec 28, 2011 | 12.11 | 12.11 | 11.80 | 11.81 | 604,879 | -0.23(-1.89%) |
Dec 27, 2011 | 12.08 | 12.13 | 11.88 | 12.04 | 242,705 | -0.10(-0.81%) |
Dec 23, 2011 | 12.21 | 12.26 | 12.08 | 12.13 | 318,611 | +0.11(+0.95%) |
Dec 21, 2011 | 12.38 | 12.38 | 11.99 | 12.02 | 934,910 | -0.35(-2.83%) |
Dec 20, 2011 | 11.94 | 12.45 | 11.81 | 12.37 | 708,483 | +0.57(+4.83%) |
Dec 19, 2011 | 11.99 | 12.22 | 11.66 | 11.80 | 534,552 | -0.14(-1.16%) |
Dec 16, 2011 | 11.79 | 12.02 | 11.77 | 11.94 | 884,276 | +0.23(+1.95%) |
Dec 15, 2011 | 11.72 | 11.87 | 11.61 | 11.71 | 680,929 | +0.11(+0.91%) |
Dec 14, 2011 | 11.57 | 11.86 | 11.49 | 11.60 | 1,092,884 | -0.33(-2.73%) |
Dec 13, 2011 | 11.98 | 12.20 | 11.87 | 11.93 | 493,463 | -0.07(-0.54%) |
Dec 12, 2011 | 12.09 | 12.19 | 11.93 | 11.99 | 513,495 | -0.20(-1.67%) |
Dec 09, 2011 | 12.21 | 12.25 | 12.12 | 12.20 | 741,469 | +0.01(+0.07%) |
Dec 08, 2011 | 12.33 | 12.40 | 12.16 | 12.19 | 525,903 | -0.27(-2.16%) |
Dec 07, 2011 | 12.41 | 12.62 | 12.26 | 12.46 | 520,684 | -0.04(-0.33%) |
Dec 06, 2011 | 12.48 | 12.59 | 12.46 | 12.50 | 613,012 | +0.05(+0.39%) |
Dec 05, 2011 | 12.58 | 12.61 | 12.35 | 12.45 | 878,218 | +0.01(+0.07%) |
Dec 02, 2011 | 12.52 | 12.68 | 12.40 | 12.44 | 1,197,265 | -0.02(-0.13%) |
Dec 01, 2011 | 12.60 | 12.62 | 12.39 | 12.46 | 1,018,630 | -0.22(-1.73%) |
Nov 30, 2011 | 12.64 | 12.77 | 12.60 | 12.68 | 706,747 | +0.36(+2.91%) |
Nov 29, 2011 | 12.39 | 12.46 | 12.28 | 12.32 | 870,319 | -0.11(-0.85%) |
Nov 28, 2011 | 11.89 | 12.47 | 12.21 | 12.43 | 497,332 | +0.54(+4.52%) |
Nov 25, 2011 | 12.04 | 12.21 | 11.88 | 11.89 | 311,517 | -0.24(-1.95%) |
Nov 23, 2011 | 12.36 | 12.39 | 12.01 | 12.13 | 462,690 | -0.37(-2.93%) |
Nov 22, 2011 | 12.33 | 12.61 | 12.33 | 12.49 | 468,348 | +0.08(+0.66%) |
Nov 21, 2011 | 12.30 | 12.54 | 12.30 | 12.41 | 398,083 | -0.08(-0.65%) |
Nov 18, 2011 | 12.62 | 12.76 | 12.40 | 12.49 | 307,137 | -0.07(-0.58%) |
Nov 17, 2011 | 12.87 | 12.96 | 12.52 | 12.56 | 395,473 | -0.34(-2.65%) |
Nov 16, 2011 | 13.00 | 13.14 | 12.91 | 12.91 | 541,984 | -0.24(-1.86%) |
Nov 15, 2011 | 13.00 | 13.26 | 12.83 | 13.15 | 525,951 | +0.11(+0.87%) |
Nov 14, 2011 | 13.22 | 13.24 | 13.02 | 13.04 | 481,322 | -0.23(-1.72%) |
Nov 11, 2011 | 13.13 | 13.35 | 13.09 | 13.27 | 294,641 | +0.22(+1.68%) |
Nov 10, 2011 | 13.10 | 13.19 | 12.99 | 13.05 | 695,442 | +0.03(+0.25%) |
Nov 09, 2011 | 12.56 | 13.23 | 12.46 | 13.01 | 3,026,042 | -0.77(-5.56%) |
Nov 08, 2011 | 13.84 | 13.84 | 13.53 | 13.78 | 790,849 | +0.06(+0.42%) |
Nov 07, 2011 | 13.87 | 13.88 | 13.45 | 13.72 | 792,768 | -0.15(-1.12%) |
Nov 04, 2011 | 13.36 | 13.90 | 13.09 | 13.88 | 1,372,886 | +0.59(+4.48%) |
Nov 03, 2011 | 13.14 | 13.41 | 12.87 | 13.28 | 1,304,274 | +0.25(+1.94%) |
Nov 02, 2011 | 12.87 | 13.11 | 12.79 | 13.03 | 427,527 | +0.24(+1.85%) |