Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.33 | 11.48 | 11.27 | 11.44 | 288,323 | +0.11(+0.96%) |
Dec 28, 2012 | 11.25 | 11.40 | 11.15 | 11.33 | 312,804 | +0.01(+0.11%) |
Dec 27, 2012 | 11.37 | 11.42 | 11.13 | 11.32 | 401,415 | -0.01(-0.06%) |
Dec 26, 2012 | 11.40 | 11.40 | 11.26 | 11.33 | 195,534 | -0.01(-0.11%) |
Dec 24, 2012 | 11.42 | 11.42 | 11.22 | 11.34 | 100,952 | -0.03(-0.28%) |
Dec 21, 2012 | 11.26 | 11.41 | 11.24 | 11.37 | 1,736,019 | +0.01(+0.11%) |
Dec 20, 2012 | 11.21 | 11.38 | 11.15 | 11.36 | 715,059 | +0.11(+1.02%) |
Dec 19, 2012 | 11.12 | 11.26 | 11.06 | 11.24 | 810,206 | +0.10(+0.86%) |
Dec 18, 2012 | 10.94 | 11.16 | 10.94 | 11.15 | 642,212 | +0.19(+1.74%) |
Dec 17, 2012 | 10.88 | 11.05 | 10.86 | 10.96 | 599,293 | +0.13(+1.24%) |
Dec 14, 2012 | 10.86 | 10.89 | 10.74 | 10.82 | 184,878 | -0.08(-0.76%) |
Dec 13, 2012 | 10.96 | 11.00 | 10.88 | 10.91 | 160,285 | -0.06(-0.52%) |
Dec 12, 2012 | 11.13 | 11.23 | 10.92 | 10.96 | 188,238 | -0.15(-1.32%) |
Dec 11, 2012 | 11.11 | 11.21 | 11.04 | 11.11 | 329,849 | +0.09(+0.81%) |
Dec 10, 2012 | 11.01 | 11.08 | 10.94 | 11.02 | 169,809 | +0.04(+0.41%) |
Dec 07, 2012 | 11.11 | 11.11 | 10.91 | 10.98 | 131,038 | -0.05(-0.46%) |
Dec 06, 2012 | 11.02 | 11.10 | 10.95 | 11.03 | 128,993 | +0.01(+0.12%) |
Dec 05, 2012 | 11.12 | 11.12 | 10.99 | 11.02 | 284,780 | -0.04(-0.35%) |
Dec 04, 2012 | 10.98 | 11.07 | 10.92 | 11.05 | 379,718 | +0.06(+0.52%) |
Nov 30, 2012 | 11.14 | 11.15 | 10.88 | 11.00 | 322,010 | -0.10(-0.86%) |
Nov 29, 2012 | 11.11 | 11.17 | 10.79 | 11.09 | 240,640 | +0.11(+0.99%) |
Nov 28, 2012 | 11.00 | 11.00 | 10.79 | 10.98 | 351,663 | -0.10(-0.86%) |
Nov 27, 2012 | 11.14 | 11.26 | 11.00 | 11.08 | 176,002 | -0.05(-0.46%) |
Nov 26, 2012 | 11.10 | 11.15 | 11.03 | 11.13 | 233,263 | +0.01(+0.06%) |
Nov 23, 2012 | 10.93 | 11.13 | 10.84 | 11.12 | 173,879 | +0.23(+2.11%) |
Nov 21, 2012 | 10.90 | 10.90 | 10.75 | 10.89 | 103,818 | +0.06(+0.53%) |
Nov 20, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 250,894 | +0.04(+0.41%) |
Nov 19, 2012 | 10.68 | 10.81 | 10.55 | 10.79 | 168,513 | +0.25(+2.42%) |
Nov 16, 2012 | 10.45 | 10.55 | 10.31 | 10.54 | 262,663 | +0.05(+0.49%) |
Nov 15, 2012 | 10.70 | 10.80 | 10.44 | 10.49 | 435,744 | -0.21(-1.97%) |
Nov 14, 2012 | 10.91 | 10.95 | 10.68 | 10.70 | 271,024 | -0.20(-1.82%) |
Nov 13, 2012 | 10.96 | 11.13 | 10.89 | 10.90 | 339,199 | -0.08(-0.69%) |
Nov 12, 2012 | 10.93 | 11.02 | 10.86 | 10.97 | 160,858 | +0.08(+0.76%) |
Nov 09, 2012 | 10.75 | 11.00 | 10.62 | 10.89 | 457,263 | +0.09(+0.83%) |
Nov 08, 2012 | 10.86 | 11.00 | 10.77 | 10.80 | 425,246 | -0.09(-0.82%) |
Nov 07, 2012 | 11.12 | 11.12 | 10.84 | 10.89 | 374,267 | -0.33(-2.95%) |
Nov 06, 2012 | 11.14 | 11.28 | 11.06 | 11.22 | 158,634 | +0.19(+1.73%) |
Nov 05, 2012 | 11.10 | 11.10 | 10.89 | 11.03 | 307,769 | -0.08(-0.75%) |
Nov 02, 2012 | 11.25 | 11.34 | 11.11 | 11.11 | 259,729 | -0.11(-1.01%) |
Nov 01, 2012 | 11.24 | 11.38 | 11.09 | 11.23 | 311,182 | +0.00(+0.00%) |
Oct 31, 2012 | 11.16 | 11.33 | 11.07 | 11.23 | 230,053 | +0.04(+0.34%) |
Oct 26, 2012 | 11.28 | 11.19 | 11.19 | 11.19 | 384,803 | -0.10(-0.84%) |
Oct 25, 2012 | 11.54 | 11.62 | 11.22 | 11.28 | 265,741 | -0.11(-0.94%) |
Oct 24, 2012 | 11.43 | 11.57 | 11.31 | 11.39 | 242,554 | +0.05(+0.44%) |
Oct 23, 2012 | 11.25 | 11.49 | 11.16 | 11.34 | 307,491 | -0.07(-0.61%) |
Oct 19, 2012 | 11.53 | 11.55 | 11.29 | 11.41 | 333,602 | -0.16(-1.37%) |
Oct 18, 2012 | 11.79 | 11.89 | 11.57 | 11.57 | 187,148 | -0.21(-1.78%) |
Oct 17, 2012 | 11.72 | 11.87 | 11.70 | 11.78 | 417,905 | +0.11(+0.98%) |
Oct 16, 2012 | 11.90 | 11.90 | 11.62 | 11.66 | 656,902 | -0.11(-0.97%) |
Oct 15, 2012 | 11.82 | 11.90 | 11.67 | 11.78 | 274,540 | +0.02(+0.16%) |
Oct 12, 2012 | 12.00 | 12.00 | 11.74 | 11.76 | 416,935 | -0.29(-2.42%) |
Oct 11, 2012 | 12.02 | 12.13 | 11.97 | 12.05 | 403,851 | +0.10(+0.85%) |
Oct 10, 2012 | 11.82 | 12.03 | 11.82 | 11.95 | 388,711 | +0.13(+1.13%) |
Oct 09, 2012 | 11.89 | 11.91 | 11.76 | 11.81 | 440,926 | -0.03(-0.21%) |
Oct 08, 2012 | 11.83 | 11.92 | 11.76 | 11.84 | 428,627 | -0.03(-0.21%) |
Oct 05, 2012 | 11.94 | 12.03 | 11.80 | 11.87 | 326,234 | -0.03(-0.21%) |
Oct 04, 2012 | 11.91 | 12.14 | 11.71 | 11.89 | 256,387 | +0.07(+0.59%) |
Oct 03, 2012 | 11.93 | 11.95 | 11.77 | 11.82 | 181,689 | -0.06(-0.53%) |
Oct 02, 2012 | 11.99 | 11.99 | 11.77 | 11.88 | 483,418 | +0.03(+0.27%) |
Oct 01, 2012 | 11.85 | 12.00 | 11.71 | 11.85 | 522,769 | +0.10(+0.86%) |
Sep 28, 2012 | 11.66 | 11.91 | 11.66 | 11.75 | 667,988 | +0.08(+0.65%) |
Sep 27, 2012 | 11.52 | 11.80 | 11.25 | 11.68 | 1,712,867 | +0.23(+2.05%) |
Sep 26, 2012 | 11.93 | 11.93 | 11.31 | 11.44 | 2,998,602 | -0.51(-4.24%) |
Sep 25, 2012 | 12.18 | 12.20 | 11.89 | 11.95 | 513,868 | -0.15(-1.21%) |
Sep 24, 2012 | 12.02 | 12.18 | 11.99 | 12.09 | 191,267 | +0.03(+0.26%) |
Sep 21, 2012 | 12.20 | 12.25 | 12.06 | 12.06 | 1,031,224 | +0.06(+0.53%) |
Sep 20, 2012 | 12.00 | 12.18 | 11.23 | 12.00 | 138,800 | -0.10(-0.84%) |
Sep 19, 2012 | 12.30 | 12.35 | 12.08 | 12.10 | 136,169 | -0.16(-1.34%) |
Sep 18, 2012 | 12.15 | 12.33 | 12.07 | 12.26 | 210,155 | +0.06(+0.52%) |
Sep 17, 2012 | 12.35 | 12.43 | 12.11 | 12.20 | 190,649 | -0.25(-2.04%) |
Sep 14, 2012 | 12.24 | 12.58 | 12.06 | 12.45 | 354,233 | +0.29(+2.34%) |
Sep 13, 2012 | 11.94 | 12.29 | 11.83 | 12.17 | 288,683 | +0.25(+2.07%) |
Sep 12, 2012 | 12.02 | 12.02 | 11.85 | 11.92 | 232,095 | -0.02(-0.16%) |
Sep 11, 2012 | 11.91 | 12.03 | 11.87 | 11.94 | 155,974 | +0.06(+0.48%) |
Sep 10, 2012 | 11.96 | 12.02 | 11.86 | 11.88 | 190,587 | -0.06(-0.53%) |
Sep 07, 2012 | 11.83 | 12.04 | 11.64 | 11.95 | 337,301 | +0.22(+1.89%) |
Sep 06, 2012 | 11.50 | 11.87 | 11.48 | 11.73 | 245,181 | +0.27(+2.32%) |
Sep 05, 2012 | 11.50 | 11.51 | 11.24 | 11.46 | 237,292 | +0.01(+0.06%) |
Sep 04, 2012 | 11.34 | 11.52 | 11.25 | 11.45 | 160,208 | +0.15(+1.29%) |
Aug 31, 2012 | 11.43 | 11.43 | 11.24 | 11.31 | 128,917 | -0.01(-0.06%) |
Aug 30, 2012 | 11.25 | 11.35 | 11.19 | 11.31 | 507,167 | +0.04(+0.34%) |
Aug 29, 2012 | 11.29 | 11.36 | 11.23 | 11.28 | 317,997 | -0.01(-0.06%) |
Aug 27, 2012 | 11.33 | 11.36 | 11.19 | 11.28 | 124,099 | +0.03(+0.23%) |
Aug 24, 2012 | 11.25 | 11.37 | 11.18 | 11.26 | 131,973 | +0.02(+0.17%) |
Aug 23, 2012 | 11.40 | 11.40 | 11.17 | 11.24 | 203,912 | -0.15(-1.28%) |
Aug 22, 2012 | 11.53 | 11.54 | 11.32 | 11.38 | 199,951 | -0.15(-1.26%) |
Aug 21, 2012 | 11.64 | 11.69 | 11.50 | 11.53 | 289,232 | -0.03(-0.22%) |
Aug 20, 2012 | 11.50 | 11.59 | 11.45 | 11.55 | 394,113 | +0.05(+0.44%) |
Aug 17, 2012 | 11.30 | 11.52 | 11.21 | 11.50 | 326,112 | +0.19(+1.68%) |
Aug 16, 2012 | 11.26 | 11.33 | 11.13 | 11.31 | 213,975 | +0.06(+0.56%) |
Aug 15, 2012 | 11.09 | 11.29 | 11.09 | 11.25 | 192,147 | +0.15(+1.37%) |
Aug 14, 2012 | 11.13 | 11.16 | 11.05 | 11.10 | 466,514 | +0.02(+0.14%) |
Aug 13, 2012 | 11.12 | 11.34 | 10.91 | 11.08 | 436,833 | -0.16(-1.44%) |
Aug 10, 2012 | 11.32 | 11.34 | 11.23 | 11.24 | 153,252 | -0.08(-0.73%) |
Aug 09, 2012 | 11.39 | 11.43 | 11.33 | 11.33 | 326,567 | -0.11(-1.00%) |
Aug 08, 2012 | 11.40 | 11.52 | 11.38 | 11.44 | 170,198 | -0.02(-0.17%) |
Aug 07, 2012 | 11.45 | 11.54 | 11.41 | 11.46 | 188,110 | +0.07(+0.61%) |
Aug 06, 2012 | 11.36 | 11.52 | 11.31 | 11.39 | 178,620 | -0.03(-0.22%) |
Aug 03, 2012 | 11.20 | 11.51 | 11.02 | 11.42 | 286,723 | +0.42(+3.86%) |
Aug 02, 2012 | 11.02 | 11.13 | 10.90 | 10.99 | 364,492 | -0.08(-0.73%) |
Aug 01, 2012 | 11.30 | 11.34 | 11.07 | 11.07 | 323,602 | -0.18(-1.61%) |
Jul 31, 2012 | 11.27 | 11.37 | 11.22 | 11.25 | 248,095 | -0.03(-0.28%) |
Jul 30, 2012 | 11.45 | 11.56 | 11.27 | 11.28 | 187,073 | -0.13(-1.15%) |
Jul 27, 2012 | 11.30 | 11.50 | 11.17 | 11.42 | 316,178 | +0.21(+1.89%) |
Jul 26, 2012 | 11.23 | 11.33 | 11.07 | 11.20 | 282,219 | +0.18(+1.64%) |
Jul 25, 2012 | 11.10 | 11.12 | 10.92 | 11.02 | 283,205 | +0.04(+0.34%) |
Jul 24, 2012 | 11.18 | 11.18 | 10.88 | 10.99 | 322,267 | -0.21(-1.84%) |
Jul 23, 2012 | 11.28 | 11.32 | 11.14 | 11.19 | 158,979 | -0.28(-2.45%) |
Jul 20, 2012 | 11.49 | 11.56 | 11.38 | 11.47 | 236,110 | -0.10(-0.86%) |
Jul 19, 2012 | 11.95 | 11.96 | 11.56 | 11.57 | 303,666 | -0.34(-2.83%) |
Jul 18, 2012 | 12.02 | 12.11 | 11.81 | 11.91 | 141,760 | -0.09(-0.78%) |
Jul 17, 2012 | 11.88 | 12.04 | 11.69 | 12.00 | 112,356 | +0.17(+1.42%) |
Jul 16, 2012 | 12.00 | 12.03 | 11.81 | 11.83 | 182,720 | -0.09(-0.78%) |
Jul 13, 2012 | 11.66 | 11.96 | 11.66 | 11.93 | 192,631 | +0.27(+2.30%) |
Jul 12, 2012 | 11.61 | 11.70 | 11.44 | 11.66 | 133,846 | +0.01(+0.05%) |
Jul 11, 2012 | 11.71 | 11.71 | 11.55 | 11.65 | 117,062 | +0.00(+0.00%) |
Jul 10, 2012 | 11.74 | 11.78 | 11.54 | 11.65 | 116,244 | -0.02(-0.21%) |
Jul 09, 2012 | 11.56 | 11.71 | 11.54 | 11.68 | 281,880 | +0.04(+0.37%) |
Jul 06, 2012 | 11.57 | 11.76 | 11.53 | 11.63 | 205,147 | -0.06(-0.53%) |
Jul 05, 2012 | 11.74 | 11.86 | 11.58 | 11.70 | 456,733 | -0.12(-1.05%) |
Jul 03, 2012 | 11.76 | 11.88 | 11.68 | 11.82 | 143,752 | +0.10(+0.85%) |
Jul 02, 2012 | 11.80 | 11.85 | 11.60 | 11.72 | 263,033 | +0.01(+0.05%) |
Jun 29, 2012 | 11.71 | 11.78 | 11.65 | 11.71 | 389,296 | +0.30(+2.62%) |
Jun 28, 2012 | 11.11 | 11.42 | 11.03 | 11.42 | 223,182 | +0.19(+1.67%) |
Jun 27, 2012 | 11.02 | 11.25 | 10.99 | 11.23 | 453,365 | +0.22(+2.04%) |
Jun 26, 2012 | 11.06 | 11.11 | 10.96 | 11.00 | 277,610 | -0.06(-0.51%) |
Jun 25, 2012 | 11.06 | 11.14 | 11.02 | 11.06 | 190,390 | -0.12(-1.11%) |
Jun 22, 2012 | 11.21 | 11.30 | 11.15 | 11.18 | 637,094 | +0.09(+0.84%) |
Jun 21, 2012 | 11.40 | 11.44 | 11.07 | 11.09 | 426,693 | -0.29(-2.57%) |
Jun 20, 2012 | 11.44 | 11.47 | 11.22 | 11.38 | 207,968 | -0.03(-0.27%) |
Jun 19, 2012 | 11.44 | 11.56 | 11.39 | 11.42 | 669,785 | -0.01(-0.05%) |
Jun 18, 2012 | 11.47 | 11.66 | 11.38 | 11.42 | 258,784 | -0.13(-1.13%) |
Jun 15, 2012 | 11.27 | 11.60 | 11.20 | 11.55 | 376,018 | +0.27(+2.38%) |
Jun 14, 2012 | 11.10 | 11.37 | 11.07 | 11.28 | 194,139 | +0.16(+1.46%) |
Jun 13, 2012 | 11.18 | 11.37 | 11.07 | 11.12 | 152,355 | -0.06(-0.56%) |
Jun 12, 2012 | 11.10 | 11.18 | 10.97 | 11.18 | 311,926 | +0.11(+0.96%) |
Jun 11, 2012 | 11.56 | 11.60 | 11.07 | 11.08 | 186,544 | -0.33(-2.90%) |
Jun 08, 2012 | 11.25 | 11.50 | 11.13 | 11.41 | 140,790 | +0.11(+0.94%) |
Jun 07, 2012 | 11.43 | 11.49 | 11.27 | 11.30 | 200,999 | +0.00(+0.00%) |
Jun 06, 2012 | 11.08 | 11.30 | 11.03 | 11.30 | 328,220 | +0.28(+2.55%) |
Jun 05, 2012 | 10.98 | 11.25 | 10.84 | 11.02 | 321,204 | +0.01(+0.11%) |
Jun 04, 2012 | 11.38 | 11.45 | 10.84 | 11.01 | 343,226 | +0.17(+1.55%) |
Jun 01, 2012 | 11.13 | 11.17 | 10.84 | 10.84 | 549,569 | -0.46(-4.03%) |
May 31, 2012 | 11.23 | 11.38 | 11.16 | 11.30 | 350,898 | +0.11(+0.95%) |
May 30, 2012 | 11.25 | 11.35 | 11.18 | 11.19 | 264,230 | -0.19(-1.64%) |
May 29, 2012 | 11.46 | 11.59 | 11.28 | 11.38 | 261,747 | +0.07(+0.66%) |
May 25, 2012 | 11.40 | 11.47 | 11.28 | 11.30 | 223,262 | -0.07(-0.60%) |
May 24, 2012 | 11.35 | 11.43 | 11.21 | 11.37 | 299,752 | +0.08(+0.72%) |
May 23, 2012 | 11.24 | 11.35 | 11.15 | 11.29 | 518,305 | +0.00(+0.00%) |
May 22, 2012 | 11.45 | 11.52 | 11.23 | 11.29 | 557,164 | -0.18(-1.58%) |
May 21, 2012 | 11.55 | 11.56 | 11.32 | 11.47 | 630,618 | -0.01(-0.11%) |
May 18, 2012 | 11.55 | 11.66 | 11.40 | 11.48 | 428,597 | -0.09(-0.81%) |
May 17, 2012 | 11.96 | 11.97 | 11.53 | 11.58 | 717,045 | -0.43(-3.58%) |
May 16, 2012 | 12.23 | 12.25 | 11.98 | 12.01 | 203,565 | -0.14(-1.13%) |
May 15, 2012 | 12.11 | 12.33 | 12.06 | 12.14 | 401,560 | +0.01(+0.10%) |
May 14, 2012 | 12.15 | 12.27 | 12.09 | 12.13 | 396,384 | -0.15(-1.22%) |
May 11, 2012 | 12.21 | 12.56 | 12.21 | 12.28 | 291,395 | -0.09(-0.76%) |
May 10, 2012 | 12.23 | 12.45 | 12.21 | 12.38 | 384,802 | +0.26(+2.16%) |
May 09, 2012 | 12.25 | 12.33 | 12.07 | 12.11 | 471,934 | -0.29(-2.31%) |
May 08, 2012 | 12.22 | 12.48 | 12.17 | 12.40 | 481,304 | +0.12(+1.02%) |
May 07, 2012 | 12.33 | 12.56 | 12.23 | 12.28 | 568,294 | -0.06(-0.45%) |
May 04, 2012 | 12.44 | 12.54 | 12.28 | 12.33 | 338,966 | -0.22(-1.77%) |
May 03, 2012 | 12.72 | 12.90 | 12.50 | 12.55 | 330,876 | -0.16(-1.26%) |
May 02, 2012 | 12.54 | 12.78 | 12.32 | 12.71 | 285,027 | +0.10(+0.83%) |
May 01, 2012 | 12.69 | 12.91 | 12.60 | 12.61 | 1,058,634 | -0.02(-0.20%) |
Apr 30, 2012 | 12.70 | 12.73 | 12.53 | 12.63 | 411,977 | -0.09(-0.73%) |
Apr 27, 2012 | 12.66 | 12.74 | 12.47 | 12.73 | 764,299 | +0.04(+0.29%) |
Apr 26, 2012 | 12.68 | 13.13 | 12.46 | 12.69 | 895,658 | -1.13(-8.17%) |
Apr 25, 2012 | 13.66 | 13.87 | 13.56 | 13.82 | 296,861 | +0.39(+2.89%) |
Apr 24, 2012 | 13.13 | 13.49 | 13.05 | 13.43 | 340,364 | +0.31(+2.35%) |
Apr 23, 2012 | 13.32 | 13.41 | 13.07 | 13.12 | 327,952 | -0.48(-3.54%) |
Apr 20, 2012 | 13.71 | 13.74 | 13.50 | 13.60 | 274,076 | +0.10(+0.73%) |
Apr 19, 2012 | 13.56 | 13.76 | 13.36 | 13.50 | 206,819 | -0.01(-0.05%) |
Apr 18, 2012 | 13.61 | 13.73 | 13.46 | 13.51 | 154,085 | -0.21(-1.53%) |
Apr 17, 2012 | 13.52 | 13.85 | 13.50 | 13.72 | 296,470 | +0.43(+3.25%) |
Apr 16, 2012 | 13.12 | 13.42 | 12.99 | 13.29 | 160,295 | +0.23(+1.75%) |
Apr 13, 2012 | 13.50 | 13.62 | 12.95 | 13.06 | 338,146 | -0.54(-3.99%) |
Apr 12, 2012 | 13.40 | 13.64 | 13.35 | 13.60 | 214,470 | +0.17(+1.29%) |
Apr 11, 2012 | 13.40 | 13.47 | 13.27 | 13.43 | 215,202 | +0.17(+1.30%) |
Apr 10, 2012 | 13.55 | 13.60 | 13.16 | 13.26 | 247,115 | -0.26(-1.92%) |
Apr 09, 2012 | 13.68 | 13.68 | 13.48 | 13.52 | 229,336 | -0.41(-2.97%) |
Apr 05, 2012 | 13.80 | 14.03 | 13.72 | 13.93 | 300,760 | -0.14(-0.96%) |
Apr 04, 2012 | 14.21 | 14.50 | 14.01 | 14.06 | 385,343 | -0.33(-2.27%) |
Apr 03, 2012 | 14.40 | 14.50 | 14.19 | 14.39 | 457,367 | -0.05(-0.34%) |
Apr 02, 2012 | 14.04 | 14.44 | 14.00 | 14.44 | 380,771 | +0.39(+2.81%) |
Mar 30, 2012 | 14.32 | 14.33 | 13.98 | 14.05 | 224,375 | -0.13(-0.91%) |
Mar 29, 2012 | 14.06 | 14.25 | 13.86 | 14.18 | 156,748 | -0.06(-0.43%) |
Mar 28, 2012 | 14.00 | 14.32 | 14.00 | 14.24 | 353,739 | +0.25(+1.76%) |
Mar 27, 2012 | 14.13 | 14.22 | 13.97 | 13.99 | 207,831 | -0.16(-1.13%) |
Mar 26, 2012 | 14.20 | 14.32 | 14.03 | 14.15 | 233,524 | +0.15(+1.06%) |
Mar 23, 2012 | 13.95 | 14.04 | 13.77 | 14.00 | 340,516 | +0.08(+0.58%) |
Mar 22, 2012 | 14.01 | 14.08 | 13.74 | 13.92 | 251,758 | -0.27(-1.91%) |
Mar 21, 2012 | 14.23 | 14.38 | 14.10 | 14.19 | 172,358 | -0.02(-0.13%) |
Mar 20, 2012 | 14.29 | 14.40 | 14.11 | 14.21 | 149,883 | -0.16(-1.12%) |
Mar 19, 2012 | 14.03 | 14.40 | 13.73 | 14.37 | 431,656 | +0.34(+2.42%) |
Mar 16, 2012 | 13.87 | 14.08 | 13.77 | 14.03 | 1,104,035 | +0.12(+0.84%) |
Mar 15, 2012 | 13.85 | 13.92 | 13.62 | 13.92 | 797,592 | +0.06(+0.40%) |
Mar 14, 2012 | 13.86 | 14.11 | 13.73 | 13.86 | 339,262 | -0.09(-0.66%) |
Mar 13, 2012 | 13.30 | 13.96 | 13.27 | 13.95 | 664,362 | +0.78(+5.90%) |
Mar 12, 2012 | 13.21 | 13.25 | 13.09 | 13.18 | 153,949 | -0.01(-0.09%) |
Mar 09, 2012 | 12.93 | 13.29 | 12.89 | 13.19 | 192,959 | +0.23(+1.76%) |
Mar 08, 2012 | 12.86 | 12.97 | 12.66 | 12.96 | 155,947 | +0.22(+1.74%) |
Mar 07, 2012 | 12.70 | 12.79 | 12.57 | 12.74 | 169,648 | +0.19(+1.52%) |
Mar 06, 2012 | 12.80 | 12.80 | 12.51 | 12.55 | 253,356 | -0.38(-2.96%) |
Mar 05, 2012 | 12.77 | 13.01 | 12.66 | 12.93 | 190,407 | +0.10(+0.82%) |
Mar 02, 2012 | 13.07 | 13.38 | 12.81 | 12.82 | 328,266 | -0.28(-2.12%) |
Mar 01, 2012 | 13.10 | 13.37 | 13.03 | 13.10 | 226,311 | +0.06(+0.47%) |
Feb 29, 2012 | 13.20 | 13.34 | 12.95 | 13.04 | 356,846 | -0.15(-1.17%) |
Feb 28, 2012 | 13.32 | 13.41 | 13.03 | 13.20 | 397,716 | -0.17(-1.25%) |
Feb 27, 2012 | 13.23 | 13.43 | 13.07 | 13.36 | 187,654 | -0.02(-0.18%) |
Feb 24, 2012 | 13.40 | 13.61 | 13.30 | 13.39 | 379,693 | -0.04(-0.32%) |
Feb 23, 2012 | 13.43 | 13.63 | 13.18 | 13.43 | 807,602 | +0.01(+0.05%) |
Feb 22, 2012 | 13.50 | 13.50 | 13.32 | 13.42 | 429,066 | -0.07(-0.55%) |
Feb 21, 2012 | 13.55 | 13.60 | 13.34 | 13.50 | 235,893 | +0.01(+0.05%) |
Feb 17, 2012 | 13.50 | 13.56 | 13.37 | 13.49 | 286,663 | +0.09(+0.64%) |
Feb 16, 2012 | 13.05 | 13.41 | 12.95 | 13.40 | 285,701 | +0.36(+2.74%) |
Feb 15, 2012 | 13.22 | 13.24 | 12.81 | 13.05 | 261,384 | -0.09(-0.66%) |
Feb 14, 2012 | 13.24 | 13.24 | 12.91 | 13.13 | 114,488 | -0.14(-1.07%) |
Feb 13, 2012 | 12.97 | 13.30 | 12.97 | 13.28 | 91,957 | +0.25(+1.94%) |
Feb 10, 2012 | 13.10 | 13.25 | 13.00 | 13.02 | 199,057 | -0.24(-1.81%) |
Feb 09, 2012 | 13.47 | 13.47 | 13.23 | 13.26 | 207,432 | -0.21(-1.56%) |
Feb 08, 2012 | 13.47 | 13.56 | 13.28 | 13.47 | 297,320 | +0.10(+0.74%) |
Feb 07, 2012 | 13.18 | 13.44 | 13.11 | 13.37 | 695,517 | +0.20(+1.50%) |
Feb 06, 2012 | 13.15 | 13.29 | 13.02 | 13.18 | 390,063 | -0.06(-0.42%) |
Feb 03, 2012 | 13.17 | 13.26 | 12.95 | 13.23 | 444,728 | +0.36(+2.83%) |
Feb 02, 2012 | 12.64 | 13.06 | 12.51 | 12.87 | 865,860 | +0.08(+0.66%) |
Feb 01, 2012 | 12.86 | 13.03 | 12.66 | 12.78 | 1,154,720 | +0.05(+0.43%) |
Jan 31, 2012 | 12.73 | 12.93 | 12.65 | 12.73 | 464,319 | +0.01(+0.05%) |
Jan 30, 2012 | 12.45 | 12.76 | 12.33 | 12.72 | 442,115 | -0.01(-0.05%) |
Jan 27, 2012 | 12.73 | 12.86 | 12.57 | 12.73 | 338,745 | -0.01(-0.09%) |
Jan 26, 2012 | 13.17 | 13.49 | 12.65 | 12.74 | 1,252,981 | -0.38(-2.91%) |
Jan 25, 2012 | 12.93 | 13.16 | 12.85 | 13.12 | 313,561 | +0.16(+1.26%) |
Jan 24, 2012 | 12.58 | 12.96 | 12.40 | 12.96 | 535,297 | +0.30(+2.35%) |
Jan 23, 2012 | 12.70 | 12.85 | 12.61 | 12.66 | 284,472 | -0.06(-0.48%) |
Jan 20, 2012 | 12.63 | 12.82 | 12.63 | 12.72 | 316,932 | +0.05(+0.43%) |
Jan 19, 2012 | 12.66 | 12.81 | 12.50 | 12.67 | 271,778 | +0.02(+0.19%) |
Jan 18, 2012 | 12.27 | 12.69 | 12.12 | 12.64 | 333,133 | +0.37(+3.01%) |
Jan 17, 2012 | 12.51 | 12.66 | 12.27 | 12.27 | 419,036 | -0.14(-1.12%) |
Jan 13, 2012 | 12.41 | 12.55 | 12.32 | 12.41 | 281,966 | -0.18(-1.40%) |
Jan 12, 2012 | 12.62 | 12.66 | 12.41 | 12.59 | 393,858 | +0.04(+0.34%) |
Jan 11, 2012 | 12.78 | 12.79 | 12.46 | 12.55 | 506,272 | -0.38(-2.95%) |
Jan 10, 2012 | 12.73 | 13.04 | 12.61 | 12.93 | 710,423 | +0.41(+3.29%) |
Jan 09, 2012 | 12.46 | 12.60 | 12.32 | 12.52 | 308,907 | +0.16(+1.28%) |
Jan 06, 2012 | 12.45 | 12.49 | 12.20 | 12.36 | 331,801 | -0.12(-0.97%) |
Jan 05, 2012 | 12.10 | 12.52 | 11.91 | 12.48 | 599,489 | +0.25(+2.08%) |