Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.69 | 14.69 | 14.63 | 14.64 | 7,840 | -0.16(-1.08%) |
Nov 29, 2012 | 14.70 | 14.82 | 14.64 | 14.80 | 3,337 | +0.15(+1.02%) |
Nov 28, 2012 | 14.69 | 14.69 | 14.65 | 14.65 | 3,668 | +0.06(+0.41%) |
Nov 27, 2012 | 14.67 | 14.67 | 14.59 | 14.59 | 7,320 | -0.20(-1.35%) |
Nov 26, 2012 | 14.72 | 14.80 | 14.72 | 14.79 | 34,074 | +0.04(+0.27%) |
Nov 24, 2012 | 14.68 | 14.75 | 14.68 | 14.75 | 1,920 | +0.00(+0.00%) |
Nov 23, 2012 | 14.68 | 14.75 | 14.68 | 14.75 | 1,920 | +0.29(+2.01%) |
Nov 21, 2012 | 14.43 | 14.46 | 14.43 | 14.46 | 4,395 | +0.04(+0.28%) |
Nov 20, 2012 | 14.37 | 14.42 | 14.27 | 14.42 | 10,283 | +0.01(+0.07%) |
Nov 19, 2012 | 14.21 | 14.41 | 14.21 | 14.41 | 5,745 | +0.09(+0.63%) |
Nov 16, 2012 | 14.58 | 14.58 | 14.32 | 14.32 | 4,488 | +0.12(+0.85%) |
Nov 15, 2012 | 14.37 | 14.37 | 14.06 | 14.20 | 9,578 | -0.32(-2.20%) |
Nov 14, 2012 | 14.58 | 14.58 | 14.48 | 14.52 | 1,283 | -0.13(-0.89%) |
Nov 13, 2012 | 14.56 | 14.66 | 14.56 | 14.65 | 4,552 | +0.10(+0.69%) |
Nov 12, 2012 | 14.60 | 14.68 | 14.55 | 14.55 | 1,492 | +0.05(+0.34%) |
Nov 09, 2012 | 14.36 | 14.50 | 14.32 | 14.50 | 30,048 | +0.26(+1.83%) |
Nov 08, 2012 | 14.36 | 14.40 | 14.15 | 14.24 | 8,414 | -0.05(-0.35%) |
Nov 07, 2012 | 14.38 | 14.38 | 14.15 | 14.29 | 6,263 | -0.14(-0.97%) |
Nov 06, 2012 | 14.22 | 14.51 | 14.22 | 14.43 | 10,646 | +0.20(+1.41%) |
Nov 05, 2012 | 14.17 | 14.23 | 14.17 | 14.23 | 7,411 | +0.17(+1.21%) |
Nov 02, 2012 | 14.08 | 14.09 | 14.05 | 14.06 | 1,682 | -0.05(-0.35%) |
Nov 01, 2012 | 14.08 | 14.11 | 14.04 | 14.11 | 1,353 | +0.05(+0.36%) |
Oct 31, 2012 | 13.80 | 14.06 | 13.80 | 14.06 | 7,705 | -0.09(-0.64%) |
Oct 26, 2012 | 14.15 | 14.15 | 14.15 | 0 | -0.40(-2.75%) | |
Oct 25, 2012 | 14.60 | 14.60 | 14.50 | 14.55 | 2,585 | +0.05(+0.34%) |
Oct 24, 2012 | 14.51 | 14.52 | 14.50 | 14.50 | 5,776 | +0.65(+4.69%) |
Oct 23, 2012 | 13.92 | 13.98 | 13.78 | 13.85 | 8,169 | +0.07(+0.51%) |
Oct 19, 2012 | 13.73 | 13.78 | 13.73 | 13.78 | 2,513 | -0.18(-1.29%) |
Oct 18, 2012 | 13.96 | 13.96 | 13.96 | 13.96 | 118 | -0.14(-0.99%) |
Oct 17, 2012 | 14.20 | 14.20 | 14.10 | 14.10 | 4,124 | -0.12(-0.84%) |
Oct 16, 2012 | 14.05 | 14.22 | 14.05 | 14.22 | 3,600 | +0.22(+1.57%) |
Oct 15, 2012 | 14.07 | 14.11 | 14.00 | 14.00 | 2,432 | +0.05(+0.36%) |
Oct 12, 2012 | 13.81 | 13.95 | 13.81 | 13.95 | 4,901 | -0.15(-1.06%) |
Oct 11, 2012 | 13.95 | 14.10 | 13.95 | 14.10 | 8,407 | -0.29(-2.02%) |
Oct 10, 2012 | 14.42 | 14.42 | 14.25 | 14.39 | 2,959 | +0.08(+0.56%) |
Oct 09, 2012 | 14.41 | 14.49 | 14.31 | 14.31 | 2,306 | -0.10(-0.69%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.33 | 14.41 | 284 | -0.22(-1.50%) |
Oct 06, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 501 | +0.00(+0.00%) |
Oct 05, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 501 | +0.08(+0.55%) |
Oct 04, 2012 | 14.55 | 14.55 | 14.55 | 14.55 | 737 | -0.11(-0.75%) |
Oct 03, 2012 | 14.63 | 14.66 | 14.49 | 14.66 | 11,182 | -0.01(-0.07%) |
Oct 02, 2012 | 14.63 | 14.67 | 14.63 | 14.67 | 4,259 | +0.07(+0.48%) |
Oct 01, 2012 | 14.71 | 14.71 | 14.60 | 14.60 | 4,512 | +0.14(+0.97%) |
Sep 28, 2012 | 14.62 | 14.62 | 14.44 | 14.46 | 15,737 | -0.17(-1.16%) |
Sep 27, 2012 | 14.55 | 14.63 | 14.50 | 14.63 | 17,046 | +0.40(+2.81%) |
Sep 26, 2012 | 14.23 | 14.30 | 14.23 | 14.23 | 2,507 | +0.19(+1.35%) |
Sep 25, 2012 | 14.24 | 14.24 | 14.04 | 14.04 | 1,485 | -0.42(-2.90%) |
Sep 24, 2012 | 14.34 | 14.46 | 14.30 | 14.46 | 1,867 | +0.24(+1.69%) |
Sep 21, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | -0.04(-0.28%) |
Sep 20, 2012 | 14.11 | 14.26 | 14.11 | 14.26 | 2,760 | -0.18(-1.25%) |
Sep 19, 2012 | 14.57 | 14.57 | 14.43 | 14.44 | 4,536 | -0.08(-0.55%) |
Sep 18, 2012 | 14.48 | 14.57 | 14.48 | 14.52 | 9,031 | +0.07(+0.48%) |
Sep 17, 2012 | 14.47 | 14.48 | 14.44 | 14.45 | 16,637 | +0.07(+0.49%) |
Sep 14, 2012 | 14.28 | 14.55 | 14.28 | 14.38 | 17,661 | +0.55(+3.98%) |
Sep 13, 2012 | 13.80 | 13.83 | 13.80 | 13.83 | 1,400 | +0.08(+0.58%) |
Sep 12, 2012 | 13.81 | 13.81 | 13.61 | 13.75 | 1,939 | +0.20(+1.48%) |
Sep 11, 2012 | 13.38 | 13.55 | 13.35 | 13.55 | 4,132 | +0.32(+2.42%) |
Sep 10, 2012 | 13.27 | 13.28 | 13.17 | 13.23 | 6,721 | +0.09(+0.68%) |
Sep 07, 2012 | 13.28 | 13.29 | 13.14 | 13.14 | 9,138 | +0.02(+0.15%) |
Sep 06, 2012 | 12.98 | 13.15 | 12.97 | 13.12 | 17,494 | +0.07(+0.54%) |
Sep 05, 2012 | 12.91 | 13.09 | 12.89 | 13.05 | 52,673 | +0.15(+1.16%) |
Sep 04, 2012 | 12.92 | 13.03 | 12.90 | 12.90 | 2,891 | +0.04(+0.31%) |
Aug 31, 2012 | 12.91 | 12.91 | 12.86 | 12.86 | 5,101 | +0.24(+1.90%) |
Aug 30, 2012 | 12.71 | 12.71 | 12.62 | 12.62 | 7,909 | -0.52(-3.96%) |
Aug 29, 2012 | 13.14 | 13.14 | 13.14 | 13.14 | 135 | +0.02(+0.15%) |
Aug 27, 2012 | 13.04 | 13.12 | 13.00 | 13.12 | 1,330 | +0.03(+0.23%) |
Aug 24, 2012 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | -0.08(-0.61%) |
Aug 23, 2012 | 13.12 | 13.17 | 13.01 | 13.17 | 3,144 | +0.24(+1.86%) |
Aug 22, 2012 | 13.05 | 13.05 | 12.93 | 12.93 | 356 | -0.15(-1.15%) |
Aug 21, 2012 | 13.03 | 13.20 | 13.03 | 13.08 | 5,699 | -0.16(-1.21%) |
Aug 20, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 932 | +0.03(+0.23%) |
Aug 17, 2012 | 13.36 | 13.36 | 13.18 | 13.21 | 1,014 | -0.05(-0.38%) |
Aug 16, 2012 | 13.21 | 13.30 | 13.19 | 13.26 | 2,070 | -0.12(-0.90%) |
Aug 15, 2012 | 13.34 | 13.38 | 13.33 | 13.38 | 5,500 | -0.18(-1.33%) |
Aug 14, 2012 | 13.55 | 13.56 | 13.55 | 13.56 | 8,500 | +0.14(+1.04%) |
Aug 13, 2012 | 13.40 | 13.42 | 13.38 | 13.42 | 3,173 | +0.32(+2.44%) |
Aug 11, 2012 | 12.99 | 13.10 | 12.98 | 13.10 | 7,000 | +0.00(+0.00%) |
Aug 10, 2012 | 12.99 | 13.10 | 12.98 | 13.10 | 7,000 | +0.04(+0.31%) |
Aug 09, 2012 | 13.11 | 13.11 | 13.01 | 13.06 | 1,601 | +0.12(+0.93%) |
Aug 08, 2012 | 12.88 | 12.94 | 12.88 | 12.94 | 3,507 | +0.13(+1.01%) |
Aug 07, 2012 | 12.81 | 12.81 | 12.81 | 12.81 | 121 | +0.07(+0.55%) |
Aug 06, 2012 | 12.75 | 12.75 | 12.74 | 12.74 | 5,926 | +0.00(+0.00%) |
Aug 03, 2012 | 12.50 | 12.74 | 12.50 | 12.74 | 8,072 | +0.35(+2.82%) |
Aug 02, 2012 | 12.45 | 12.45 | 12.39 | 12.39 | 1,500 | -0.06(-0.48%) |
Aug 01, 2012 | 12.46 | 12.49 | 12.45 | 12.45 | 2,958 | +0.00(+0.00%) |
Jul 31, 2012 | 12.37 | 12.46 | 12.37 | 12.45 | 14,075 | -0.04(-0.32%) |
Jul 30, 2012 | 12.49 | 12.49 | 12.49 | 12.49 | 174 | +0.00(+0.00%) |
Jul 27, 2012 | 12.28 | 12.49 | 12.28 | 12.49 | 9,121 | +0.24(+1.96%) |
Jul 26, 2012 | 12.19 | 12.25 | 12.17 | 12.25 | 5,530 | +0.15(+1.24%) |
Jul 25, 2012 | 12.11 | 12.11 | 12.10 | 12.10 | 950 | +0.05(+0.41%) |
Jul 24, 2012 | 12.04 | 12.05 | 11.94 | 12.05 | 11,002 | -0.09(-0.74%) |
Jul 23, 2012 | 12.25 | 12.25 | 12.14 | 12.14 | 631 | -0.19(-1.57%) |
Jul 20, 2012 | 12.45 | 12.48 | 12.33 | 12.33 | 582 | -0.13(-1.01%) |
Jul 19, 2012 | 12.49 | 12.49 | 12.46 | 12.46 | 700 | +0.08(+0.65%) |
Jul 18, 2012 | 12.34 | 12.40 | 12.34 | 12.38 | 2,906 | +0.04(+0.32%) |
Jul 17, 2012 | 12.25 | 12.35 | 12.22 | 12.34 | 12,250 | +0.26(+2.15%) |
Jul 16, 2012 | 12.10 | 12.18 | 12.06 | 12.08 | 2,346 | -0.31(-2.50%) |
Jul 14, 2012 | 12.28 | 12.39 | 12.28 | 12.39 | 2,012 | +0.00(+0.00%) |
Jul 13, 2012 | 12.28 | 12.39 | 12.28 | 12.39 | 2,012 | +0.11(+0.90%) |
Jul 12, 2012 | 12.19 | 12.28 | 12.17 | 12.28 | 3,794 | +0.05(+0.41%) |
Jul 11, 2012 | 12.30 | 12.36 | 12.23 | 12.23 | 10,597 | +0.36(+3.03%) |
Jul 10, 2012 | 12.04 | 12.05 | 11.87 | 11.87 | 20,452 | -0.15(-1.25%) |
Jul 09, 2012 | 12.00 | 12.02 | 11.94 | 12.02 | 1,666 | -0.10(-0.83%) |
Jul 06, 2012 | 12.35 | 12.35 | 12.12 | 12.12 | 10,299 | +0.05(+0.41%) |
Jul 05, 2012 | 12.16 | 12.16 | 12.07 | 12.07 | 690 | +0.11(+0.92%) |
Jul 03, 2012 | 12.01 | 12.01 | 11.96 | 11.96 | 9,400 | +0.08(+0.67%) |
Jul 02, 2012 | 11.82 | 11.88 | 11.80 | 11.88 | 1,107 | +0.07(+0.59%) |
Jun 29, 2012 | 11.66 | 11.85 | 11.66 | 11.81 | 6,293 | +0.27(+2.34%) |
Jun 28, 2012 | 11.46 | 11.54 | 11.45 | 11.54 | 590 | -0.09(-0.77%) |
Jun 27, 2012 | 11.59 | 11.63 | 11.58 | 11.63 | 5,406 | +0.17(+1.48%) |
Jun 26, 2012 | 11.42 | 11.48 | 11.42 | 11.46 | 8,622 | +0.11(+0.97%) |
Jun 25, 2012 | 11.35 | 11.35 | 11.34 | 11.35 | 1,109 | -0.10(-0.87%) |
Jun 22, 2012 | 11.47 | 11.47 | 11.44 | 11.45 | 3,111 | +0.12(+1.06%) |
Jun 21, 2012 | 11.60 | 11.60 | 11.33 | 11.33 | 3,107 | -0.28(-2.41%) |
Jun 20, 2012 | 11.47 | 11.61 | 11.47 | 11.61 | 3,841 | +0.00(+0.00%) |
Jun 19, 2012 | 11.61 | 11.61 | 11.61 | 11.61 | 693 | +0.06(+0.52%) |
Jun 18, 2012 | 11.55 | 11.55 | 11.55 | 11.55 | 331 | +0.00(+0.00%) |
Jun 15, 2012 | 11.50 | 11.55 | 11.50 | 11.55 | 5,148 | +0.06(+0.52%) |
Jun 14, 2012 | 11.32 | 11.49 | 11.32 | 11.49 | 4,113 | +0.12(+1.06%) |
Jun 13, 2012 | 11.40 | 11.49 | 11.37 | 11.37 | 4,029 | -0.12(-1.04%) |
Jun 12, 2012 | 11.43 | 11.51 | 11.38 | 11.49 | 8,838 | +0.40(+3.61%) |
Jun 11, 2012 | 11.26 | 11.26 | 11.09 | 11.09 | 4,071 | -0.13(-1.16%) |
Jun 08, 2012 | 11.21 | 11.22 | 11.21 | 11.22 | 2,684 | -0.21(-1.84%) |
Jun 07, 2012 | 11.49 | 11.57 | 11.43 | 11.43 | 20,832 | +0.06(+0.53%) |
Jun 06, 2012 | 11.19 | 11.40 | 11.19 | 11.37 | 4,083 | +0.25(+2.25%) |
Jun 05, 2012 | 11.10 | 11.12 | 11.06 | 11.12 | 2,913 | -0.08(-0.71%) |
Jun 04, 2012 | 11.09 | 11.20 | 11.09 | 11.20 | 2,318 | +0.10(+0.90%) |
Jun 01, 2012 | 11.12 | 11.13 | 11.10 | 11.10 | 3,308 | -0.23(-2.03%) |
May 31, 2012 | 11.19 | 11.37 | 11.14 | 11.33 | 16,023 | +0.22(+1.98%) |
May 30, 2012 | 11.25 | 11.25 | 11.09 | 11.11 | 13,871 | -0.26(-2.29%) |
May 29, 2012 | 11.31 | 11.37 | 11.31 | 11.37 | 1,675 | +0.24(+2.16%) |
May 25, 2012 | 11.16 | 11.16 | 11.13 | 11.13 | 11,625 | -0.18(-1.59%) |
May 24, 2012 | 11.26 | 11.31 | 11.18 | 11.31 | 2,623 | -0.03(-0.26%) |
May 23, 2012 | 11.31 | 11.40 | 11.17 | 11.34 | 8,200 | -0.02(-0.18%) |
May 22, 2012 | 11.36 | 11.51 | 11.30 | 11.36 | 6,938 | +0.06(+0.53%) |
May 21, 2012 | 11.21 | 11.30 | 11.20 | 11.30 | 2,177 | +0.11(+0.98%) |
May 18, 2012 | 11.25 | 11.25 | 11.12 | 11.19 | 3,995 | +0.09(+0.81%) |
May 17, 2012 | 11.19 | 11.19 | 11.10 | 11.10 | 2,039 | -0.18(-1.60%) |
May 16, 2012 | 11.32 | 11.41 | 11.27 | 11.28 | 5,407 | -0.02(-0.18%) |
May 15, 2012 | 11.57 | 11.57 | 11.28 | 11.30 | 21,023 | +0.01(+0.09%) |
May 14, 2012 | 11.20 | 11.35 | 11.20 | 11.29 | 6,177 | -0.11(-0.96%) |
May 11, 2012 | 11.24 | 11.51 | 11.24 | 11.40 | 13,673 | -0.10(-0.87%) |
May 10, 2012 | 11.65 | 11.65 | 11.43 | 11.50 | 11,669 | +0.02(+0.17%) |
May 09, 2012 | 11.41 | 11.56 | 11.41 | 11.48 | 9,599 | +0.17(+1.50%) |
May 08, 2012 | 11.46 | 11.46 | 11.22 | 11.31 | 17,187 | -0.40(-3.42%) |
May 07, 2012 | 11.69 | 11.71 | 11.64 | 11.71 | 6,934 | -0.03(-0.26%) |
May 04, 2012 | 11.81 | 11.82 | 11.73 | 11.74 | 19,212 | -0.29(-2.41%) |
May 03, 2012 | 12.03 | 12.03 | 12.03 | 12.03 | 573 | -0.02(-0.17%) |
May 02, 2012 | 12.01 | 12.05 | 12.01 | 12.05 | 1,090 | -0.06(-0.50%) |
May 01, 2012 | 12.12 | 12.14 | 12.11 | 12.11 | 12,865 | +0.09(+0.75%) |
Apr 30, 2012 | 12.14 | 12.14 | 12.02 | 12.02 | 3,674 | -0.15(-1.23%) |
Apr 27, 2012 | 12.16 | 12.17 | 12.14 | 12.17 | 9,750 | -0.04(-0.37%) |
Apr 26, 2012 | 12.13 | 12.25 | 12.13 | 12.21 | 4,685 | -0.03(-0.20%) |
Apr 25, 2012 | 12.15 | 12.26 | 12.11 | 12.24 | 13,490 | +0.13(+1.07%) |
Apr 24, 2012 | 12.13 | 12.21 | 12.11 | 12.11 | 5,544 | +0.09(+0.75%) |
Apr 23, 2012 | 11.96 | 12.02 | 11.94 | 12.02 | 10,388 | -0.04(-0.36%) |
Apr 20, 2012 | 11.98 | 12.14 | 11.98 | 12.06 | 6,550 | +0.07(+0.62%) |
Apr 19, 2012 | 12.01 | 12.06 | 11.89 | 11.99 | 51,336 | -0.07(-0.58%) |
Apr 18, 2012 | 12.00 | 12.17 | 12.00 | 12.06 | 10,192 | -0.12(-0.99%) |
Apr 17, 2012 | 12.10 | 12.18 | 12.10 | 12.18 | 23,319 | +0.04(+0.33%) |
Apr 16, 2012 | 12.21 | 12.21 | 12.07 | 12.14 | 8,580 | -0.09(-0.74%) |
Apr 13, 2012 | 12.23 | 12.32 | 12.23 | 12.23 | 14,110 | -0.25(-2.00%) |
Apr 12, 2012 | 12.32 | 12.48 | 12.32 | 12.48 | 25,331 | +0.18(+1.46%) |
Apr 11, 2012 | 12.33 | 12.33 | 12.24 | 12.30 | 8,595 | +0.15(+1.23%) |
Apr 10, 2012 | 12.29 | 12.29 | 12.10 | 12.15 | 12,087 | -0.11(-0.90%) |
Apr 09, 2012 | 12.37 | 12.37 | 12.17 | 12.26 | 28,963 | -0.15(-1.21%) |
Apr 05, 2012 | 12.33 | 12.41 | 12.33 | 12.41 | 13,153 | +0.23(+1.89%) |
Apr 04, 2012 | 12.30 | 12.30 | 12.11 | 12.18 | 30,641 | -0.07(-0.57%) |
Apr 03, 2012 | 12.35 | 12.39 | 12.25 | 12.25 | 14,440 | +0.04(+0.33%) |
Apr 02, 2012 | 12.12 | 12.22 | 12.07 | 12.21 | 67,794 | -0.21(-1.72%) |
Mar 30, 2012 | 12.45 | 12.45 | 12.31 | 12.42 | 63,692 | -0.03(-0.21%) |
Mar 29, 2012 | 13.75 | 13.75 | 11.77 | 12.45 | 281,246 | -1.87(-13.06%) |
Mar 28, 2012 | 14.53 | 14.53 | 14.25 | 14.32 | 11,255 | -0.18(-1.24%) |
Mar 27, 2012 | 14.50 | 14.52 | 14.43 | 14.50 | 18,460 | +0.46(+3.28%) |
Mar 26, 2012 | 14.08 | 14.11 | 13.98 | 14.04 | 7,844 | +0.34(+2.48%) |
Mar 23, 2012 | 13.70 | 13.74 | 13.64 | 13.70 | 727,080 | -0.29(-2.07%) |
Mar 22, 2012 | 14.07 | 14.11 | 13.96 | 13.99 | 186,975 | -0.16(-1.13%) |
Mar 21, 2012 | 14.18 | 14.27 | 14.10 | 14.15 | 140,792 | -0.27(-1.87%) |
Mar 20, 2012 | 14.38 | 14.47 | 14.38 | 14.42 | 15,737 | +0.02(+0.14%) |
Mar 19, 2012 | 14.92 | 14.92 | 14.00 | 14.40 | 28,367 | -0.75(-4.95%) |
Mar 16, 2012 | 15.13 | 15.15 | 15.07 | 15.15 | 30,443 | -0.04(-0.26%) |
Mar 15, 2012 | 15.14 | 15.23 | 15.14 | 15.19 | 3,118 | +0.20(+1.33%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.99 | 14.99 | 5,672 | -0.19(-1.25%) |
Mar 13, 2012 | 15.03 | 15.18 | 15.03 | 15.18 | 17,179 | +0.29(+1.95%) |
Mar 12, 2012 | 14.89 | 14.90 | 14.84 | 14.89 | 10,325 | -0.11(-0.73%) |
Mar 09, 2012 | 14.92 | 15.02 | 14.92 | 15.00 | 3,672 | +0.07(+0.47%) |
Mar 08, 2012 | 14.92 | 14.93 | 14.90 | 14.93 | 3,798 | +0.09(+0.61%) |
Mar 07, 2012 | 14.86 | 14.91 | 14.81 | 14.84 | 1,772 | +0.30(+2.06%) |
Mar 06, 2012 | 14.74 | 14.74 | 14.54 | 14.54 | 21,152 | -0.60(-3.96%) |
Mar 05, 2012 | 15.09 | 15.14 | 15.07 | 15.14 | 7,831 | -0.08(-0.53%) |
Mar 02, 2012 | 15.18 | 15.25 | 15.18 | 15.22 | 5,506 | +0.01(+0.07%) |
Mar 01, 2012 | 15.08 | 15.25 | 15.08 | 15.21 | 10,764 | -0.05(-0.33%) |
Feb 29, 2012 | 15.43 | 15.43 | 15.22 | 15.26 | 8,713 | -0.12(-0.78%) |
Feb 28, 2012 | 15.38 | 15.64 | 15.38 | 15.38 | 9,734 | +0.24(+1.59%) |
Feb 27, 2012 | 15.00 | 15.14 | 15.00 | 15.14 | 3,272 | -0.22(-1.43%) |
Feb 24, 2012 | 15.24 | 15.36 | 15.24 | 15.36 | 5,946 | -0.01(-0.07%) |
Feb 23, 2012 | 15.27 | 15.41 | 15.27 | 15.37 | 5,453 | +0.10(+0.65%) |
Feb 22, 2012 | 15.24 | 15.27 | 15.22 | 15.27 | 4,655 | -0.08(-0.52%) |
Feb 21, 2012 | 15.30 | 15.44 | 15.30 | 15.35 | 22,103 | -0.05(-0.32%) |
Feb 17, 2012 | 15.38 | 15.49 | 15.38 | 15.40 | 3,534 | +0.04(+0.26%) |
Feb 16, 2012 | 15.35 | 15.46 | 15.35 | 15.36 | 2,274 | +0.22(+1.45%) |
Feb 15, 2012 | 15.19 | 15.32 | 15.14 | 15.14 | 27,540 | +0.54(+3.70%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.52 | 14.60 | 8,034 | +0.50(+3.55%) |
Feb 13, 2012 | 14.04 | 14.18 | 14.04 | 14.10 | 3,432 | +0.10(+0.71%) |
Feb 10, 2012 | 13.98 | 14.05 | 13.98 | 14.00 | 20,769 | -0.26(-1.82%) |
Feb 09, 2012 | 14.21 | 14.27 | 14.12 | 14.26 | 5,209 | +0.33(+2.37%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.93 | 13.93 | 15,549 | +0.16(+1.16%) |
Feb 07, 2012 | 13.76 | 13.77 | 13.63 | 13.77 | 10,611 | -0.23(-1.64%) |
Feb 06, 2012 | 14.05 | 14.05 | 13.95 | 14.00 | 5,074 | -0.32(-2.23%) |
Feb 03, 2012 | 14.12 | 14.38 | 14.12 | 14.32 | 24,006 | +0.28(+1.99%) |
Feb 02, 2012 | 14.05 | 14.05 | 13.90 | 14.04 | 8,076 | +0.04(+0.29%) |
Feb 01, 2012 | 14.06 | 14.06 | 13.78 | 14.00 | 33,689 | +0.13(+0.94%) |
Jan 31, 2012 | 13.88 | 13.88 | 13.78 | 13.87 | 10,210 | +0.04(+0.29%) |
Jan 30, 2012 | 13.83 | 13.91 | 13.72 | 13.83 | 36,481 | -0.40(-2.81%) |
Jan 27, 2012 | 14.20 | 14.23 | 14.09 | 14.23 | 7,755 | -0.08(-0.56%) |
Jan 26, 2012 | 14.37 | 14.39 | 14.27 | 14.31 | 14,119 | +0.01(+0.07%) |
Jan 25, 2012 | 14.06 | 14.30 | 14.00 | 14.30 | 18,121 | +0.16(+1.13%) |
Jan 24, 2012 | 14.08 | 14.19 | 14.08 | 14.14 | 30,273 | -0.06(-0.42%) |
Jan 23, 2012 | 13.90 | 14.20 | 13.90 | 14.20 | 13,596 | +0.02(+0.14%) |
Jan 20, 2012 | 14.00 | 14.19 | 13.91 | 14.18 | 26,018 | +0.28(+2.01%) |
Jan 19, 2012 | 13.75 | 13.94 | 13.75 | 13.90 | 10,593 | +0.53(+3.96%) |
Jan 18, 2012 | 13.26 | 13.54 | 13.26 | 13.37 | 13,820 | +0.32(+2.45%) |
Jan 17, 2012 | 12.96 | 13.07 | 12.92 | 13.05 | 9,750 | +0.31(+2.43%) |
Jan 13, 2012 | 12.78 | 12.81 | 12.70 | 12.74 | 5,376 | -0.05(-0.39%) |
Jan 12, 2012 | 12.81 | 12.81 | 12.67 | 12.79 | 5,987 | +0.04(+0.31%) |
Jan 11, 2012 | 12.64 | 12.76 | 12.64 | 12.75 | 6,829 | +0.03(+0.24%) |
Jan 10, 2012 | 12.60 | 12.78 | 12.60 | 12.72 | 13,544 | +0.18(+1.44%) |
Jan 09, 2012 | 12.59 | 12.59 | 12.50 | 12.54 | 53,384 | -0.12(-0.95%) |
Jan 06, 2012 | 12.57 | 12.67 | 12.55 | 12.66 | 36,677 | -0.07(-0.55%) |
Jan 05, 2012 | 12.67 | 12.90 | 12.65 | 12.73 | 5,753 | -0.05(-0.39%) |
Jan 04, 2012 | 12.68 | 12.84 | 12.68 | 12.78 | 7,013 | +0.28(+2.24%) |
Dec 30, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 10,865 | -0.19(-1.50%) |
Dec 29, 2011 | 12.65 | 12.70 | 12.53 | 12.69 | 25,967 | +0.10(+0.79%) |
Dec 28, 2011 | 12.57 | 12.68 | 12.46 | 12.59 | 18,029 | -0.01(-0.08%) |
Dec 27, 2011 | 12.36 | 12.62 | 12.36 | 12.60 | 13,403 | +0.20(+1.61%) |
Dec 23, 2011 | 12.39 | 12.69 | 12.39 | 12.40 | 9,144 | +0.34(+2.82%) |
Dec 21, 2011 | 12.06 | 12.21 | 12.00 | 12.06 | 16,494 | +0.05(+0.42%) |
Dec 20, 2011 | 12.10 | 12.13 | 11.89 | 12.01 | 18,225 | +0.24(+2.04%) |
Dec 19, 2011 | 11.91 | 12.00 | 11.76 | 11.77 | 90,324 | -0.24(-2.00%) |
Dec 16, 2011 | 11.92 | 12.02 | 11.87 | 12.01 | 30,503 | +0.10(+0.84%) |
Dec 15, 2011 | 12.00 | 12.10 | 11.91 | 11.91 | 8,945 | -0.42(-3.41%) |
Dec 14, 2011 | 12.21 | 12.41 | 12.21 | 12.33 | 12,161 | -0.27(-2.14%) |
Dec 13, 2011 | 12.40 | 12.69 | 12.10 | 12.60 | 17,006 | +0.41(+3.36%) |
Dec 12, 2011 | 12.43 | 12.44 | 12.15 | 12.19 | 41,555 | -0.64(-4.99%) |
Dec 09, 2011 | 12.53 | 12.83 | 12.53 | 12.83 | 11,966 | +0.39(+3.14%) |
Dec 08, 2011 | 12.59 | 12.67 | 12.36 | 12.44 | 30,152 | -0.15(-1.19%) |
Dec 07, 2011 | 12.61 | 12.66 | 12.51 | 12.59 | 9,218 | +0.22(+1.78%) |
Dec 06, 2011 | 12.33 | 12.47 | 12.31 | 12.37 | 20,653 | +0.05(+0.41%) |
Dec 05, 2011 | 12.44 | 12.47 | 12.29 | 12.32 | 5,373 | +0.02(+0.16%) |
Dec 02, 2011 | 12.29 | 12.33 | 12.22 | 12.30 | 11,176 | +0.01(+0.08%) |