Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.73 | 14.92 | 14.73 | 14.86 | 450,142 | +0.11(+0.75%) |
Nov 29, 2012 | 14.52 | 14.79 | 14.18 | 14.75 | 595,824 | +0.21(+1.46%) |
Nov 28, 2012 | 14.38 | 14.56 | 14.18 | 14.54 | 691,739 | +0.09(+0.64%) |
Nov 27, 2012 | 14.46 | 14.53 | 14.36 | 14.44 | 351,012 | +0.01(+0.06%) |
Nov 26, 2012 | 14.31 | 14.44 | 14.19 | 14.44 | 442,226 | +0.19(+1.30%) |
Nov 23, 2012 | 14.31 | 14.35 | 14.14 | 14.25 | 247,921 | -0.04(-0.26%) |
Nov 21, 2012 | 14.19 | 14.36 | 14.10 | 14.29 | 643,468 | +0.11(+0.78%) |
Nov 20, 2012 | 14.37 | 14.38 | 13.97 | 14.18 | 716,594 | -0.16(-1.10%) |
Nov 19, 2012 | 14.41 | 14.50 | 14.26 | 14.33 | 659,538 | -0.04(-0.26%) |
Nov 16, 2012 | 14.32 | 14.39 | 14.14 | 14.37 | 905,125 | +0.09(+0.65%) |
Nov 15, 2012 | 14.39 | 14.54 | 14.19 | 14.28 | 757,020 | -0.18(-1.22%) |
Nov 14, 2012 | 14.62 | 14.72 | 14.33 | 14.45 | 563,823 | -0.25(-1.70%) |
Nov 13, 2012 | 14.69 | 14.86 | 14.58 | 14.70 | 500,116 | -0.01(-0.06%) |
Nov 12, 2012 | 14.77 | 14.79 | 14.61 | 14.71 | 304,418 | -0.01(-0.06%) |
Nov 09, 2012 | 14.86 | 14.88 | 14.62 | 14.72 | 511,343 | -0.12(-0.81%) |
Nov 08, 2012 | 15.08 | 15.08 | 14.83 | 14.84 | 530,102 | -0.05(-0.31%) |
Nov 07, 2012 | 15.15 | 15.23 | 14.88 | 14.89 | 1,027,717 | -0.40(-2.60%) |
Nov 06, 2012 | 15.31 | 15.50 | 15.22 | 15.29 | 606,291 | -0.02(-0.12%) |
Nov 05, 2012 | 15.10 | 15.45 | 15.10 | 15.31 | 759,174 | +0.03(+0.18%) |
Nov 02, 2012 | 15.43 | 15.51 | 15.17 | 15.28 | 809,987 | -0.01(-0.06%) |
Nov 01, 2012 | 16.42 | 16.43 | 14.94 | 15.29 | 2,384,697 | -1.02(-6.25%) |
Oct 31, 2012 | 16.30 | 16.59 | 16.22 | 16.31 | 586,632 | +0.01(+0.06%) |
Oct 26, 2012 | 16.18 | 16.30 | 16.30 | 16.30 | 436,540 | +0.09(+0.57%) |
Oct 25, 2012 | 16.25 | 16.39 | 16.13 | 16.20 | 559,205 | +0.13(+0.81%) |
Oct 24, 2012 | 16.31 | 16.31 | 16.06 | 16.07 | 452,149 | -0.14(-0.86%) |
Oct 23, 2012 | 16.19 | 16.25 | 16.09 | 16.21 | 649,740 | -0.06(-0.40%) |
Oct 19, 2012 | 16.36 | 16.37 | 16.17 | 16.28 | 1,624,078 | -0.10(-0.62%) |
Oct 18, 2012 | 16.35 | 16.47 | 16.30 | 16.38 | 1,214,074 | +0.01(+0.06%) |
Oct 17, 2012 | 16.30 | 16.44 | 16.17 | 16.37 | 520,233 | +0.11(+0.68%) |
Oct 16, 2012 | 16.11 | 16.43 | 16.03 | 16.26 | 1,407,703 | +0.16(+0.98%) |
Oct 15, 2012 | 15.92 | 16.11 | 15.89 | 16.10 | 436,515 | +0.17(+1.05%) |
Oct 12, 2012 | 15.94 | 16.01 | 15.73 | 15.94 | 883,479 | +0.02(+0.12%) |
Oct 11, 2012 | 16.26 | 16.43 | 15.92 | 15.92 | 1,303,540 | -0.31(-1.94%) |
Oct 10, 2012 | 16.13 | 16.49 | 16.05 | 16.23 | 1,027,173 | +0.06(+0.40%) |
Oct 09, 2012 | 16.19 | 16.29 | 16.08 | 16.17 | 844,579 | -0.09(-0.57%) |
Oct 08, 2012 | 16.13 | 16.29 | 16.04 | 16.26 | 677,980 | +0.13(+0.80%) |
Oct 05, 2012 | 16.18 | 16.22 | 16.04 | 16.13 | 994,412 | -0.03(-0.17%) |
Oct 04, 2012 | 15.86 | 16.20 | 15.78 | 16.16 | 862,281 | +0.34(+2.17%) |
Oct 03, 2012 | 15.75 | 15.84 | 15.66 | 15.81 | 767,791 | +0.06(+0.41%) |
Oct 02, 2012 | 15.56 | 15.75 | 15.55 | 15.75 | 1,435,826 | +0.25(+1.61%) |
Oct 01, 2012 | 15.44 | 15.51 | 15.31 | 15.50 | 678,145 | +0.06(+0.36%) |
Sep 28, 2012 | 15.57 | 15.59 | 15.42 | 15.44 | 991,376 | -0.13(-0.83%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.54 | 15.57 | 300,452 | +0.03(+0.18%) |
Sep 26, 2012 | 15.56 | 15.57 | 15.33 | 15.55 | 845,761 | -0.05(-0.30%) |
Sep 25, 2012 | 15.91 | 15.91 | 15.55 | 15.59 | 523,107 | -0.25(-1.58%) |
Sep 24, 2012 | 16.02 | 16.02 | 15.79 | 15.84 | 356,863 | -0.14(-0.87%) |
Sep 21, 2012 | 15.93 | 16.02 | 15.87 | 15.98 | 729,917 | +0.09(+0.58%) |
Sep 20, 2012 | 15.83 | 15.94 | 15.76 | 15.89 | 386,316 | +0.06(+0.35%) |
Sep 19, 2012 | 15.71 | 15.84 | 15.69 | 15.83 | 364,629 | +0.11(+0.71%) |
Sep 18, 2012 | 15.64 | 15.77 | 15.52 | 15.72 | 768,967 | +0.01(+0.06%) |
Sep 17, 2012 | 15.68 | 16.39 | 15.65 | 15.71 | 1,068,994 | -0.07(-0.47%) |
Sep 14, 2012 | 15.61 | 15.96 | 15.61 | 15.79 | 485,805 | -0.05(-0.29%) |
Sep 13, 2012 | 15.65 | 15.91 | 15.58 | 15.83 | 484,735 | +0.13(+0.83%) |
Sep 12, 2012 | 15.50 | 15.88 | 15.50 | 15.70 | 2,642,764 | +0.23(+1.50%) |
Sep 11, 2012 | 15.59 | 15.69 | 15.38 | 15.47 | 524,641 | -0.01(-0.06%) |
Sep 10, 2012 | 15.44 | 15.59 | 15.32 | 15.48 | 1,614,830 | +0.17(+1.09%) |
Sep 07, 2012 | 15.46 | 15.57 | 15.26 | 15.31 | 700,696 | -0.09(-0.60%) |
Sep 06, 2012 | 15.15 | 15.42 | 15.07 | 15.41 | 802,603 | +0.30(+1.96%) |
Sep 05, 2012 | 15.05 | 15.14 | 14.98 | 15.11 | 957,529 | +0.05(+0.32%) |
Sep 04, 2012 | 14.91 | 15.06 | 14.87 | 15.06 | 725,343 | +0.20(+1.37%) |
Aug 31, 2012 | 15.03 | 15.11 | 14.82 | 14.86 | 1,123,727 | +0.03(+0.22%) |
Aug 30, 2012 | 14.85 | 14.92 | 14.65 | 14.83 | 717,172 | +0.22(+1.50%) |
Aug 29, 2012 | 14.57 | 14.65 | 14.50 | 14.61 | 627,232 | +0.05(+0.34%) |
Aug 27, 2012 | 14.57 | 14.61 | 14.51 | 14.56 | 389,713 | +0.06(+0.39%) |
Aug 24, 2012 | 14.56 | 14.57 | 14.41 | 14.50 | 654,965 | -0.07(-0.45%) |
Aug 23, 2012 | 14.79 | 14.83 | 14.48 | 14.57 | 895,030 | -0.17(-1.16%) |
Aug 22, 2012 | 14.79 | 14.79 | 14.57 | 14.74 | 551,621 | -0.01(-0.06%) |
Aug 21, 2012 | 14.61 | 14.85 | 14.57 | 14.74 | 898,819 | +0.19(+1.29%) |
Aug 20, 2012 | 14.74 | 14.74 | 14.48 | 14.56 | 790,304 | -0.16(-1.11%) |
Aug 17, 2012 | 14.85 | 14.92 | 14.65 | 14.72 | 1,407,352 | -0.11(-0.71%) |
Aug 16, 2012 | 14.95 | 15.05 | 14.79 | 14.83 | 743,663 | -0.23(-1.51%) |
Aug 15, 2012 | 14.74 | 15.09 | 14.70 | 15.05 | 704,941 | +0.33(+2.27%) |
Aug 14, 2012 | 14.92 | 14.99 | 14.65 | 14.72 | 1,002,113 | -0.11(-0.77%) |
Aug 13, 2012 | 14.85 | 14.93 | 14.67 | 14.83 | 668,470 | -0.02(-0.16%) |
Aug 10, 2012 | 14.79 | 14.87 | 14.73 | 14.86 | 1,370,685 | +0.02(+0.17%) |
Aug 09, 2012 | 14.83 | 14.94 | 14.74 | 14.83 | 1,560,985 | -0.05(-0.33%) |
Aug 08, 2012 | 14.80 | 15.13 | 14.71 | 14.88 | 1,691,801 | -0.31(-2.04%) |
Aug 07, 2012 | 15.09 | 15.23 | 15.05 | 15.19 | 688,862 | +0.11(+0.76%) |
Aug 06, 2012 | 15.11 | 15.30 | 14.77 | 15.08 | 1,123,679 | -0.11(-0.75%) |
Aug 03, 2012 | 15.31 | 15.89 | 15.05 | 15.19 | 1,632,059 | +0.11(+0.76%) |
Aug 02, 2012 | 14.35 | 15.11 | 14.22 | 15.08 | 1,607,570 | +1.12(+7.99%) |
Aug 01, 2012 | 14.22 | 14.29 | 13.81 | 13.96 | 1,482,518 | -0.22(-1.55%) |
Jul 31, 2012 | 14.24 | 14.49 | 14.10 | 14.18 | 762,060 | -0.03(-0.23%) |
Jul 30, 2012 | 14.28 | 14.40 | 14.12 | 14.22 | 1,012,305 | -0.11(-0.79%) |
Jul 27, 2012 | 13.96 | 14.46 | 13.89 | 14.33 | 706,793 | +0.46(+3.29%) |
Jul 26, 2012 | 14.00 | 14.07 | 13.82 | 13.87 | 419,029 | +0.07(+0.47%) |
Jul 25, 2012 | 13.90 | 13.91 | 13.75 | 13.81 | 576,900 | -0.04(-0.29%) |
Jul 24, 2012 | 13.96 | 13.98 | 13.72 | 13.85 | 539,865 | -0.15(-1.10%) |
Jul 23, 2012 | 13.98 | 14.16 | 13.83 | 14.00 | 330,233 | -0.18(-1.26%) |
Jul 20, 2012 | 14.18 | 14.24 | 14.13 | 14.18 | 701,529 | -0.07(-0.46%) |
Jul 19, 2012 | 14.38 | 14.41 | 14.24 | 14.25 | 776,065 | -0.17(-1.19%) |
Jul 18, 2012 | 14.15 | 14.45 | 14.02 | 14.42 | 561,083 | +0.24(+1.66%) |
Jul 17, 2012 | 14.04 | 14.22 | 13.98 | 14.18 | 525,313 | +0.15(+1.10%) |
Jul 16, 2012 | 13.87 | 14.03 | 13.80 | 14.03 | 620,297 | +0.07(+0.53%) |
Jul 13, 2012 | 13.55 | 13.99 | 13.41 | 13.95 | 1,313,844 | +0.63(+4.70%) |
Jul 12, 2012 | 13.29 | 13.37 | 13.13 | 13.33 | 272,947 | -0.07(-0.55%) |
Jul 11, 2012 | 13.36 | 13.43 | 13.34 | 13.40 | 294,330 | +0.00(+0.00%) |
Jul 10, 2012 | 13.32 | 13.55 | 13.30 | 13.40 | 549,885 | -0.04(-0.30%) |
Jul 09, 2012 | 13.30 | 13.52 | 13.15 | 13.44 | 341,956 | -0.02(-0.12%) |
Jul 06, 2012 | 13.56 | 13.60 | 13.40 | 13.46 | 324,141 | -0.20(-1.49%) |
Jul 05, 2012 | 13.45 | 13.69 | 13.45 | 13.66 | 659,758 | +0.02(+0.12%) |
Jul 03, 2012 | 13.60 | 13.69 | 13.54 | 13.65 | 182,871 | +0.02(+0.12%) |
Jul 02, 2012 | 13.53 | 13.65 | 13.31 | 13.63 | 506,520 | +0.09(+0.66%) |
Jun 29, 2012 | 13.07 | 13.54 | 13.06 | 13.54 | 666,982 | +0.65(+5.05%) |
Jun 28, 2012 | 12.87 | 12.90 | 12.74 | 12.89 | 286,416 | -0.09(-0.69%) |
Jun 27, 2012 | 12.96 | 13.08 | 12.90 | 12.98 | 238,943 | +0.09(+0.69%) |
Jun 26, 2012 | 12.70 | 12.95 | 12.60 | 12.89 | 850,767 | +0.25(+2.00%) |
Jun 25, 2012 | 12.68 | 12.70 | 12.55 | 12.64 | 609,447 | -0.17(-1.33%) |
Jun 22, 2012 | 12.84 | 12.90 | 12.77 | 12.81 | 688,840 | -0.01(-0.06%) |
Jun 21, 2012 | 13.01 | 13.05 | 12.80 | 12.81 | 596,970 | -0.21(-1.63%) |
Jun 20, 2012 | 12.83 | 13.05 | 12.79 | 13.03 | 727,414 | +0.19(+1.46%) |
Jun 19, 2012 | 12.74 | 12.91 | 12.72 | 12.84 | 532,723 | +0.11(+0.83%) |
Jun 18, 2012 | 12.55 | 12.74 | 12.33 | 12.73 | 573,810 | +0.15(+1.16%) |
Jun 15, 2012 | 12.38 | 12.61 | 12.38 | 12.59 | 487,396 | +0.24(+1.91%) |
Jun 14, 2012 | 12.31 | 12.46 | 12.20 | 12.35 | 615,287 | +0.08(+0.66%) |
Jun 13, 2012 | 12.40 | 12.54 | 12.09 | 12.27 | 704,443 | -0.12(-0.99%) |
Jun 12, 2012 | 12.47 | 13.65 | 12.13 | 12.39 | 440,612 | -0.02(-0.13%) |
Jun 11, 2012 | 12.48 | 12.54 | 12.38 | 12.41 | 621,922 | +0.03(+0.26%) |
Jun 08, 2012 | 12.23 | 12.42 | 12.13 | 12.38 | 1,053,658 | +0.12(+1.00%) |
Jun 07, 2012 | 12.57 | 12.64 | 12.25 | 12.25 | 383,196 | -0.19(-1.51%) |
Jun 06, 2012 | 12.25 | 12.45 | 12.18 | 12.44 | 711,858 | +0.22(+1.80%) |
Jun 05, 2012 | 12.19 | 12.28 | 12.13 | 12.22 | 905,203 | +0.00(+0.00%) |
Jun 04, 2012 | 12.49 | 12.59 | 12.18 | 12.22 | 1,118,856 | -0.24(-1.90%) |
Jun 01, 2012 | 12.55 | 12.60 | 12.45 | 12.46 | 878,534 | -0.24(-1.86%) |
May 31, 2012 | 12.98 | 13.02 | 12.69 | 12.69 | 543,098 | -0.28(-2.13%) |
May 30, 2012 | 13.17 | 13.21 | 12.96 | 12.97 | 1,046,089 | -0.29(-2.21%) |
May 29, 2012 | 13.40 | 13.40 | 13.22 | 13.26 | 534,031 | +0.03(+0.25%) |
May 25, 2012 | 13.32 | 13.32 | 13.18 | 13.23 | 322,266 | -0.02(-0.18%) |
May 24, 2012 | 13.39 | 13.39 | 13.21 | 13.25 | 343,025 | -0.11(-0.79%) |
May 23, 2012 | 13.40 | 13.43 | 13.14 | 13.36 | 530,990 | -0.15(-1.14%) |
May 22, 2012 | 13.28 | 13.65 | 12.96 | 13.52 | 650,285 | +0.28(+2.09%) |
May 21, 2012 | 13.34 | 13.43 | 13.20 | 13.24 | 739,953 | -0.08(-0.61%) |
May 18, 2012 | 13.43 | 13.45 | 13.17 | 13.32 | 954,505 | -0.01(-0.06%) |
May 17, 2012 | 13.42 | 13.43 | 13.28 | 13.33 | 1,141,333 | -0.07(-0.49%) |
May 16, 2012 | 13.42 | 13.50 | 13.34 | 13.39 | 856,311 | -0.01(-0.06%) |
May 15, 2012 | 13.33 | 13.41 | 13.27 | 13.40 | 679,717 | +0.10(+0.73%) |
May 14, 2012 | 13.24 | 13.34 | 13.17 | 13.30 | 719,163 | -0.11(-0.79%) |
May 11, 2012 | 13.13 | 13.45 | 13.13 | 13.41 | 760,980 | +0.15(+1.10%) |
May 10, 2012 | 13.15 | 13.30 | 13.05 | 13.26 | 564,207 | +0.20(+1.56%) |
May 09, 2012 | 12.98 | 13.13 | 12.87 | 13.06 | 376,417 | -0.04(-0.31%) |
May 08, 2012 | 13.11 | 13.43 | 12.95 | 13.10 | 703,299 | -0.15(-1.17%) |
May 07, 2012 | 13.46 | 13.53 | 13.23 | 13.25 | 905,499 | -0.20(-1.45%) |
May 04, 2012 | 13.38 | 13.56 | 13.34 | 13.45 | 844,089 | +0.02(+0.18%) |
May 03, 2012 | 13.60 | 13.60 | 13.31 | 13.43 | 1,426,606 | -0.02(-0.12%) |
May 02, 2012 | 13.81 | 13.86 | 13.00 | 13.44 | 2,277,887 | -0.21(-1.55%) |
May 01, 2012 | 13.57 | 13.76 | 13.48 | 13.65 | 1,129,844 | +0.07(+0.54%) |
Apr 30, 2012 | 13.55 | 13.68 | 13.47 | 13.58 | 806,741 | +0.06(+0.42%) |
Apr 27, 2012 | 13.38 | 13.60 | 13.31 | 13.52 | 472,188 | +0.15(+1.16%) |
Apr 26, 2012 | 13.30 | 13.54 | 13.25 | 13.37 | 642,578 | +0.06(+0.43%) |
Apr 25, 2012 | 13.31 | 13.53 | 13.30 | 13.31 | 710,352 | +0.13(+0.99%) |
Apr 24, 2012 | 13.21 | 13.39 | 13.12 | 13.18 | 458,782 | -0.02(-0.18%) |
Apr 23, 2012 | 13.12 | 13.25 | 12.95 | 13.21 | 1,331,967 | -0.07(-0.49%) |
Apr 20, 2012 | 13.13 | 13.30 | 13.03 | 13.27 | 1,290,649 | +0.11(+0.80%) |
Apr 19, 2012 | 13.20 | 13.33 | 13.03 | 13.17 | 655,530 | +0.01(+0.06%) |
Apr 18, 2012 | 13.08 | 13.21 | 12.91 | 13.16 | 1,238,271 | +0.07(+0.56%) |
Apr 17, 2012 | 13.07 | 13.17 | 12.99 | 13.08 | 537,922 | +0.08(+0.63%) |
Apr 16, 2012 | 12.97 | 13.16 | 12.86 | 13.00 | 869,655 | +0.04(+0.31%) |
Apr 13, 2012 | 12.93 | 12.99 | 12.81 | 12.96 | 817,700 | -0.02(-0.13%) |
Apr 12, 2012 | 12.81 | 12.99 | 12.79 | 12.98 | 519,043 | +0.17(+1.34%) |
Apr 11, 2012 | 12.73 | 12.98 | 12.62 | 12.81 | 926,717 | +0.20(+1.55%) |
Apr 10, 2012 | 12.79 | 12.86 | 12.55 | 12.61 | 691,402 | -0.23(-1.78%) |
Apr 09, 2012 | 12.93 | 12.97 | 12.79 | 12.84 | 1,058,184 | -0.29(-2.23%) |
Apr 05, 2012 | 12.96 | 13.15 | 12.90 | 13.13 | 860,341 | +0.12(+0.94%) |
Apr 04, 2012 | 13.12 | 13.21 | 12.90 | 13.01 | 771,477 | -0.28(-2.08%) |
Apr 03, 2012 | 13.35 | 13.46 | 13.24 | 13.29 | 642,325 | -0.10(-0.73%) |
Apr 02, 2012 | 13.21 | 13.41 | 13.08 | 13.38 | 648,009 | +0.11(+0.86%) |
Mar 30, 2012 | 13.34 | 13.41 | 13.22 | 13.27 | 511,883 | +0.00(+0.00%) |
Mar 29, 2012 | 13.19 | 13.35 | 13.15 | 13.27 | 484,928 | -0.04(-0.31%) |
Mar 28, 2012 | 13.50 | 13.58 | 13.24 | 13.31 | 609,619 | -0.18(-1.33%) |
Mar 27, 2012 | 13.13 | 13.68 | 13.01 | 13.49 | 2,436,976 | +0.39(+2.98%) |
Mar 26, 2012 | 12.96 | 13.12 | 12.91 | 13.10 | 934,734 | +0.25(+1.96%) |
Mar 23, 2012 | 12.75 | 12.95 | 12.68 | 12.85 | 1,206,724 | +0.21(+1.68%) |
Mar 22, 2012 | 12.58 | 12.74 | 12.57 | 12.64 | 793,399 | -0.05(-0.38%) |
Mar 21, 2012 | 12.62 | 12.73 | 12.59 | 12.68 | 427,791 | +0.12(+0.97%) |
Mar 20, 2012 | 12.77 | 12.85 | 12.54 | 12.56 | 579,032 | -0.25(-1.97%) |
Mar 19, 2012 | 12.95 | 13.01 | 12.80 | 12.81 | 1,187,720 | -0.16(-1.25%) |
Mar 16, 2012 | 13.12 | 13.16 | 12.95 | 12.98 | 428,735 | -0.12(-0.93%) |
Mar 15, 2012 | 12.93 | 13.13 | 12.82 | 13.10 | 422,114 | +0.17(+1.32%) |
Mar 14, 2012 | 12.95 | 13.02 | 12.83 | 12.93 | 740,679 | -0.07(-0.56%) |
Mar 13, 2012 | 12.92 | 13.03 | 12.83 | 13.00 | 649,541 | +0.18(+1.40%) |
Mar 12, 2012 | 12.74 | 12.86 | 12.72 | 12.82 | 634,506 | +0.07(+0.57%) |
Mar 09, 2012 | 12.55 | 12.82 | 12.51 | 12.75 | 1,330,078 | +0.24(+1.89%) |
Mar 08, 2012 | 12.59 | 12.61 | 12.51 | 12.51 | 517,081 | +0.03(+0.26%) |
Mar 07, 2012 | 12.48 | 12.54 | 12.37 | 12.48 | 873,247 | +0.07(+0.53%) |
Mar 06, 2012 | 12.66 | 12.68 | 12.37 | 12.42 | 560,746 | -0.33(-2.56%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.71 | 12.74 | 552,658 | -0.07(-0.51%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.77 | 12.81 | 791,833 | -0.32(-2.42%) |
Mar 01, 2012 | 13.11 | 13.17 | 13.01 | 13.12 | 393,323 | +0.08(+0.62%) |
Feb 29, 2012 | 13.01 | 13.15 | 12.98 | 13.04 | 451,720 | +0.05(+0.38%) |
Feb 28, 2012 | 13.03 | 13.07 | 12.86 | 12.99 | 537,963 | -0.01(-0.06%) |
Feb 27, 2012 | 13.02 | 13.14 | 12.91 | 13.00 | 459,329 | -0.11(-0.87%) |
Feb 24, 2012 | 13.13 | 13.25 | 13.04 | 13.12 | 449,076 | -0.05(-0.37%) |
Feb 23, 2012 | 12.80 | 13.17 | 12.68 | 13.17 | 630,484 | +0.40(+3.13%) |
Feb 22, 2012 | 12.76 | 12.90 | 12.71 | 12.77 | 408,419 | -0.06(-0.44%) |
Feb 21, 2012 | 12.77 | 12.88 | 12.70 | 12.82 | 695,866 | +0.01(+0.06%) |
Feb 17, 2012 | 12.93 | 13.03 | 12.79 | 12.81 | 417,620 | -0.10(-0.76%) |
Feb 16, 2012 | 12.86 | 13.03 | 12.78 | 12.91 | 484,326 | +0.07(+0.57%) |
Feb 15, 2012 | 12.79 | 12.90 | 12.59 | 12.84 | 844,803 | +0.08(+0.64%) |
Feb 14, 2012 | 12.68 | 12.80 | 12.61 | 12.76 | 1,066,825 | +0.04(+0.32%) |
Feb 13, 2012 | 12.64 | 12.82 | 12.54 | 12.72 | 1,049,407 | +0.21(+1.69%) |
Feb 10, 2012 | 12.59 | 12.72 | 12.50 | 12.51 | 658,321 | -0.27(-2.10%) |
Feb 09, 2012 | 12.80 | 12.84 | 12.57 | 12.77 | 1,221,840 | -0.04(-0.32%) |
Feb 08, 2012 | 12.81 | 13.03 | 12.50 | 12.81 | 1,138,889 | -0.07(-0.57%) |
Feb 07, 2012 | 12.93 | 13.27 | 12.81 | 12.89 | 1,040,808 | +0.19(+1.47%) |
Feb 06, 2012 | 12.67 | 12.73 | 12.50 | 12.70 | 1,457,333 | -0.04(-0.32%) |
Feb 03, 2012 | 12.54 | 12.77 | 12.25 | 12.74 | 666,153 | +0.38(+3.10%) |
Feb 02, 2012 | 12.40 | 12.60 | 12.36 | 12.36 | 440,918 | +0.02(+0.20%) |
Feb 01, 2012 | 11.99 | 12.39 | 11.90 | 12.33 | 1,285,051 | +0.42(+3.55%) |
Jan 31, 2012 | 12.79 | 12.79 | 11.85 | 11.91 | 667,693 | -0.07(-0.54%) |
Jan 30, 2012 | 12.14 | 12.23 | 11.97 | 11.98 | 967,329 | -0.28(-2.26%) |
Jan 27, 2012 | 12.43 | 12.61 | 12.25 | 12.25 | 675,377 | -0.24(-1.95%) |
Jan 26, 2012 | 12.51 | 12.57 | 12.42 | 12.50 | 379,247 | +0.06(+0.46%) |
Jan 25, 2012 | 12.31 | 12.51 | 12.21 | 12.44 | 820,745 | +0.12(+0.99%) |
Jan 24, 2012 | 12.13 | 12.36 | 12.09 | 12.32 | 398,850 | +0.13(+1.07%) |
Jan 23, 2012 | 12.39 | 12.41 | 12.18 | 12.19 | 445,693 | -0.18(-1.45%) |
Jan 20, 2012 | 12.32 | 12.49 | 12.21 | 12.37 | 525,356 | +0.01(+0.07%) |
Jan 19, 2012 | 12.41 | 12.46 | 12.31 | 12.36 | 425,755 | +0.02(+0.13%) |
Jan 18, 2012 | 12.16 | 12.34 | 12.03 | 12.34 | 565,985 | +0.20(+1.68%) |
Jan 17, 2012 | 12.08 | 12.17 | 11.92 | 12.14 | 682,727 | +0.33(+2.83%) |
Jan 13, 2012 | 11.80 | 11.88 | 11.77 | 11.81 | 1,072,631 | -0.07(-0.55%) |
Jan 12, 2012 | 12.07 | 12.13 | 11.84 | 11.87 | 1,869,032 | +0.03(+0.28%) |
Jan 11, 2012 | 11.71 | 11.93 | 11.71 | 11.84 | 1,614,403 | +0.05(+0.41%) |
Jan 10, 2012 | 11.91 | 12.02 | 11.76 | 11.79 | 1,095,416 | -0.02(-0.14%) |
Jan 09, 2012 | 11.89 | 11.97 | 11.72 | 11.81 | 1,087,870 | -0.02(-0.14%) |
Jan 06, 2012 | 11.85 | 11.94 | 11.76 | 11.82 | 549,121 | -0.08(-0.68%) |
Jan 05, 2012 | 11.75 | 11.95 | 11.59 | 11.90 | 1,244,474 | +0.14(+1.18%) |
Jan 04, 2012 | 11.86 | 12.01 | 11.76 | 11.76 | 748,728 | -0.41(-3.34%) |
Dec 30, 2011 | 11.99 | 12.19 | 11.95 | 12.17 | 560,665 | +0.20(+1.63%) |
Dec 29, 2011 | 11.85 | 12.09 | 11.82 | 11.98 | 316,341 | +0.17(+1.45%) |
Dec 28, 2011 | 12.11 | 12.11 | 11.80 | 11.81 | 604,986 | -0.23(-1.89%) |
Dec 27, 2011 | 12.07 | 12.13 | 11.88 | 12.03 | 242,748 | -0.10(-0.81%) |
Dec 23, 2011 | 12.20 | 12.26 | 12.08 | 12.13 | 318,667 | +0.11(+0.95%) |
Dec 21, 2011 | 12.38 | 12.38 | 11.98 | 12.02 | 935,075 | -0.35(-2.83%) |
Dec 20, 2011 | 11.94 | 12.45 | 11.81 | 12.37 | 708,608 | +0.57(+4.83%) |
Dec 19, 2011 | 11.98 | 12.22 | 11.66 | 11.80 | 534,647 | -0.14(-1.16%) |
Dec 16, 2011 | 11.79 | 12.02 | 11.77 | 11.94 | 884,432 | +0.23(+1.95%) |
Dec 15, 2011 | 11.72 | 11.87 | 11.61 | 11.71 | 681,049 | +0.11(+0.91%) |
Dec 14, 2011 | 11.57 | 11.85 | 11.49 | 11.60 | 1,093,077 | -0.33(-2.73%) |
Dec 13, 2011 | 11.98 | 12.20 | 11.87 | 11.93 | 493,551 | -0.07(-0.54%) |
Dec 12, 2011 | 12.09 | 12.19 | 11.92 | 11.99 | 513,586 | -0.20(-1.67%) |
Dec 09, 2011 | 12.20 | 12.25 | 12.11 | 12.20 | 741,600 | +0.01(+0.07%) |
Dec 08, 2011 | 12.33 | 12.40 | 12.16 | 12.19 | 525,996 | -0.27(-2.16%) |
Dec 07, 2011 | 12.41 | 12.62 | 12.25 | 12.46 | 520,776 | -0.04(-0.33%) |
Dec 06, 2011 | 12.47 | 12.59 | 12.46 | 12.50 | 613,121 | +0.05(+0.39%) |
Dec 05, 2011 | 12.58 | 12.60 | 12.34 | 12.45 | 878,373 | +0.01(+0.07%) |
Dec 02, 2011 | 12.52 | 12.68 | 12.40 | 12.44 | 1,197,476 | -0.02(-0.13%) |