Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.94 | 15.05 | 14.82 | 14.93 | 165,911 | -0.09(-0.60%) |
Sep 27, 2012 | 14.94 | 15.08 | 14.79 | 15.02 | 121,505 | +0.10(+0.67%) |
Sep 26, 2012 | 15.04 | 15.04 | 14.86 | 14.92 | 112,655 | -0.05(-0.33%) |
Sep 25, 2012 | 15.07 | 15.24 | 14.80 | 14.97 | 246,920 | -0.06(-0.40%) |
Sep 24, 2012 | 15.03 | 15.16 | 14.85 | 15.03 | 254,662 | -0.08(-0.53%) |
Sep 21, 2012 | 15.28 | 15.30 | 14.97 | 15.11 | 625,316 | +0.09(+0.60%) |
Sep 20, 2012 | 15.00 | 15.13 | 14.85 | 15.02 | 327,179 | -0.03(-0.20%) |
Sep 19, 2012 | 15.14 | 15.14 | 14.96 | 15.05 | 345,192 | -0.08(-0.53%) |
Sep 18, 2012 | 15.15 | 15.25 | 14.93 | 15.13 | 329,941 | -0.08(-0.53%) |
Sep 17, 2012 | 15.00 | 15.22 | 13.00 | 15.21 | 199,286 | +0.09(+0.60%) |
Sep 14, 2012 | 15.25 | 15.37 | 14.94 | 15.12 | 240,970 | -0.08(-0.53%) |
Sep 13, 2012 | 14.72 | 15.35 | 14.57 | 15.20 | 249,750 | +0.45(+3.05%) |
Sep 12, 2012 | 14.77 | 14.90 | 14.65 | 14.75 | 92,374 | +0.05(+0.34%) |
Sep 11, 2012 | 14.69 | 14.90 | 14.50 | 14.70 | 83,646 | +0.03(+0.20%) |
Sep 10, 2012 | 14.67 | 14.85 | 14.59 | 14.67 | 88,502 | -0.04(-0.27%) |
Sep 07, 2012 | 14.80 | 14.86 | 14.68 | 14.71 | 102,977 | -0.07(-0.47%) |
Sep 06, 2012 | 14.48 | 14.80 | 14.29 | 14.78 | 137,937 | +0.37(+2.57%) |
Sep 05, 2012 | 14.41 | 14.55 | 14.21 | 14.41 | 144,044 | +0.07(+0.49%) |
Sep 04, 2012 | 14.28 | 14.37 | 14.19 | 14.34 | 162,454 | +0.09(+0.63%) |
Aug 31, 2012 | 14.37 | 14.45 | 14.20 | 14.25 | 121,128 | +0.05(+0.35%) |
Aug 30, 2012 | 14.27 | 14.29 | 14.13 | 14.20 | 76,981 | -0.11(-0.77%) |
Aug 29, 2012 | 14.25 | 14.36 | 13.47 | 14.31 | 182,780 | +0.02(+0.14%) |
Aug 27, 2012 | 14.22 | 14.35 | 14.13 | 14.29 | 85,154 | +0.09(+0.63%) |
Aug 24, 2012 | 14.15 | 14.33 | 14.12 | 14.20 | 151,599 | +0.00(+0.00%) |
Aug 23, 2012 | 14.25 | 14.28 | 14.13 | 14.20 | 43,509 | -0.08(-0.56%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.14 | 14.28 | 122,317 | +0.04(+0.28%) |
Aug 21, 2012 | 14.21 | 14.50 | 14.14 | 14.24 | 147,966 | +0.04(+0.28%) |
Aug 20, 2012 | 14.18 | 14.22 | 14.05 | 14.20 | 101,900 | +0.04(+0.28%) |
Aug 17, 2012 | 14.05 | 14.25 | 14.00 | 14.16 | 124,953 | +0.08(+0.57%) |
Aug 16, 2012 | 14.06 | 14.19 | 13.90 | 14.08 | 123,436 | +0.04(+0.28%) |
Aug 15, 2012 | 13.82 | 14.05 | 13.82 | 14.04 | 110,960 | +0.17(+1.23%) |
Aug 14, 2012 | 14.00 | 14.00 | 13.76 | 13.87 | 194,728 | -0.07(-0.50%) |
Aug 13, 2012 | 13.91 | 14.05 | 13.78 | 13.94 | 122,494 | -0.03(-0.21%) |
Aug 10, 2012 | 13.88 | 14.01 | 13.80 | 13.97 | 94,597 | +0.07(+0.50%) |
Aug 09, 2012 | 14.01 | 14.16 | 13.83 | 13.90 | 173,105 | -0.14(-1.00%) |
Aug 08, 2012 | 13.98 | 14.09 | 13.95 | 14.04 | 270,662 | -0.02(-0.14%) |
Aug 07, 2012 | 13.97 | 14.10 | 13.93 | 14.06 | 128,027 | +0.13(+0.93%) |
Aug 06, 2012 | 13.76 | 14.05 | 13.72 | 13.93 | 98,311 | +0.17(+1.24%) |
Aug 03, 2012 | 13.56 | 13.90 | 13.42 | 13.76 | 150,707 | +0.31(+2.30%) |
Aug 02, 2012 | 13.38 | 13.55 | 13.35 | 13.45 | 197,354 | -0.01(-0.07%) |
Aug 01, 2012 | 13.57 | 13.61 | 13.40 | 13.46 | 225,500 | -0.05(-0.37%) |
Jul 31, 2012 | 13.40 | 13.57 | 13.39 | 13.51 | 162,526 | +0.08(+0.60%) |
Jul 30, 2012 | 13.34 | 13.54 | 13.33 | 13.43 | 227,738 | +0.07(+0.52%) |
Jul 27, 2012 | 13.40 | 13.52 | 12.20 | 13.36 | 397,344 | +0.22(+1.67%) |
Jul 26, 2012 | 13.20 | 13.36 | 12.77 | 13.14 | 234,691 | +0.06(+0.46%) |
Jul 25, 2012 | 13.06 | 13.11 | 12.90 | 13.08 | 81,491 | +0.11(+0.85%) |
Jul 24, 2012 | 13.29 | 13.29 | 12.90 | 12.97 | 148,610 | -0.25(-1.89%) |
Jul 23, 2012 | 13.33 | 13.38 | 13.11 | 13.22 | 93,835 | -0.29(-2.15%) |
Jul 20, 2012 | 13.92 | 13.92 | 13.42 | 13.51 | 180,999 | -0.54(-3.84%) |
Jul 19, 2012 | 14.40 | 14.40 | 14.02 | 14.05 | 96,680 | -0.30(-2.09%) |
Jul 18, 2012 | 14.18 | 14.48 | 14.18 | 14.35 | 122,346 | +0.17(+1.20%) |
Jul 17, 2012 | 14.20 | 14.24 | 13.98 | 14.18 | 87,380 | +0.09(+0.64%) |
Jul 16, 2012 | 14.04 | 14.17 | 13.95 | 14.09 | 146,297 | +0.06(+0.43%) |
Jul 13, 2012 | 13.98 | 14.14 | 13.88 | 14.03 | 185,845 | +0.06(+0.43%) |
Jul 12, 2012 | 13.90 | 14.00 | 13.76 | 13.97 | 111,497 | +0.02(+0.14%) |
Jul 11, 2012 | 13.77 | 13.99 | 13.62 | 13.95 | 200,484 | +0.15(+1.09%) |
Jul 10, 2012 | 13.83 | 13.85 | 13.70 | 13.80 | 100,757 | +0.01(+0.07%) |
Jul 09, 2012 | 13.74 | 13.82 | 13.66 | 13.79 | 167,815 | +0.04(+0.29%) |
Jul 06, 2012 | 13.77 | 13.86 | 13.73 | 13.75 | 105,898 | -0.16(-1.15%) |
Jul 05, 2012 | 14.00 | 14.07 | 13.88 | 13.91 | 92,535 | -0.18(-1.28%) |
Jul 03, 2012 | 13.89 | 14.18 | 13.75 | 14.09 | 99,080 | +0.18(+1.29%) |
Jul 02, 2012 | 13.78 | 13.92 | 13.67 | 13.91 | 164,750 | +0.10(+0.72%) |
Jun 29, 2012 | 13.77 | 13.85 | 13.63 | 13.81 | 219,265 | +0.23(+1.69%) |
Jun 28, 2012 | 13.47 | 13.58 | 13.40 | 13.58 | 198,584 | +0.01(+0.07%) |
Jun 27, 2012 | 13.25 | 13.58 | 13.24 | 13.57 | 182,794 | +0.31(+2.34%) |
Jun 26, 2012 | 13.08 | 13.27 | 12.91 | 13.26 | 151,894 | +0.21(+1.61%) |
Jun 25, 2012 | 12.88 | 13.18 | 12.88 | 13.05 | 111,104 | +0.01(+0.08%) |
Jun 22, 2012 | 12.97 | 13.07 | 12.94 | 13.04 | 1,473,172 | +0.15(+1.16%) |
Jun 21, 2012 | 13.18 | 13.18 | 12.75 | 12.89 | 166,561 | -0.28(-2.13%) |
Jun 20, 2012 | 13.06 | 13.19 | 12.96 | 13.17 | 81,648 | +0.09(+0.69%) |
Jun 19, 2012 | 12.96 | 13.36 | 12.87 | 13.08 | 219,015 | +0.15(+1.16%) |
Jun 18, 2012 | 12.65 | 13.06 | 12.65 | 12.93 | 123,865 | +0.17(+1.33%) |
Jun 15, 2012 | 12.49 | 12.83 | 12.44 | 12.76 | 406,369 | +0.22(+1.75%) |
Jun 14, 2012 | 12.46 | 12.56 | 12.42 | 12.54 | 115,539 | +0.11(+0.88%) |
Jun 13, 2012 | 12.50 | 12.64 | 12.38 | 12.43 | 168,706 | -0.09(-0.72%) |
Jun 12, 2012 | 12.71 | 12.78 | 12.45 | 12.52 | 123,050 | -0.11(-0.87%) |
Jun 11, 2012 | 13.01 | 13.01 | 12.63 | 12.63 | 148,965 | -0.25(-1.94%) |
Jun 08, 2012 | 12.59 | 12.89 | 12.59 | 12.88 | 185,749 | +0.24(+1.90%) |
Jun 07, 2012 | 12.62 | 12.78 | 12.59 | 12.64 | 165,968 | +0.15(+1.20%) |
Jun 06, 2012 | 12.49 | 12.54 | 12.42 | 12.49 | 138,240 | +0.04(+0.32%) |
Jun 05, 2012 | 12.36 | 12.53 | 12.21 | 12.45 | 133,212 | +0.03(+0.24%) |
Jun 04, 2012 | 12.61 | 12.80 | 12.35 | 12.42 | 131,998 | -0.14(-1.11%) |
Jun 01, 2012 | 12.76 | 12.90 | 12.55 | 12.56 | 179,002 | -0.44(-3.38%) |
May 31, 2012 | 12.97 | 13.05 | 12.73 | 13.00 | 185,004 | +0.03(+0.23%) |
May 30, 2012 | 13.15 | 13.28 | 12.95 | 12.97 | 121,202 | -0.24(-1.82%) |
May 29, 2012 | 13.30 | 13.43 | 13.04 | 13.21 | 98,949 | -0.04(-0.30%) |
May 25, 2012 | 13.04 | 13.28 | 13.00 | 13.25 | 146,262 | +0.25(+1.92%) |
May 24, 2012 | 12.96 | 13.03 | 12.70 | 13.00 | 129,156 | +0.09(+0.70%) |
May 23, 2012 | 12.96 | 13.03 | 12.66 | 12.91 | 150,830 | -0.11(-0.84%) |
May 22, 2012 | 13.26 | 13.35 | 12.95 | 13.02 | 258,398 | -0.24(-1.81%) |
May 21, 2012 | 13.30 | 13.45 | 13.16 | 13.26 | 240,243 | +0.02(+0.15%) |
May 18, 2012 | 13.47 | 13.55 | 13.08 | 13.24 | 310,503 | -0.25(-1.85%) |
May 17, 2012 | 13.41 | 13.56 | 13.31 | 13.49 | 296,900 | +0.12(+0.90%) |
May 16, 2012 | 13.33 | 13.51 | 13.24 | 13.37 | 248,946 | +0.05(+0.38%) |
May 15, 2012 | 13.25 | 13.37 | 13.22 | 13.32 | 180,335 | +0.04(+0.30%) |
May 14, 2012 | 13.18 | 13.36 | 13.14 | 13.28 | 308,791 | -0.06(-0.45%) |
May 11, 2012 | 13.42 | 13.45 | 13.25 | 13.34 | 178,671 | -0.15(-1.11%) |
May 10, 2012 | 13.50 | 13.60 | 13.36 | 13.49 | 200,734 | +0.06(+0.45%) |
May 09, 2012 | 13.34 | 13.50 | 13.32 | 13.43 | 285,233 | -0.06(-0.44%) |
May 08, 2012 | 13.19 | 13.53 | 13.16 | 13.49 | 250,438 | +0.21(+1.58%) |
May 07, 2012 | 13.05 | 13.32 | 12.99 | 13.28 | 150,969 | +0.18(+1.37%) |
May 04, 2012 | 13.26 | 13.31 | 13.07 | 13.10 | 187,588 | -0.22(-1.65%) |
May 03, 2012 | 13.34 | 13.37 | 13.24 | 13.32 | 232,020 | -0.03(-0.22%) |
May 02, 2012 | 13.24 | 13.39 | 13.15 | 13.35 | 276,234 | -0.01(-0.07%) |
May 01, 2012 | 13.24 | 13.47 | 13.18 | 13.36 | 460,019 | +0.14(+1.06%) |
Apr 30, 2012 | 13.18 | 13.30 | 12.94 | 13.22 | 326,125 | +0.05(+0.38%) |
Apr 27, 2012 | 12.84 | 13.26 | 12.77 | 13.17 | 279,130 | +0.41(+3.21%) |
Apr 26, 2012 | 12.86 | 12.91 | 12.69 | 12.76 | 362,393 | -0.10(-0.78%) |
Apr 25, 2012 | 13.01 | 13.09 | 12.41 | 12.86 | 699,489 | +0.06(+0.47%) |
Apr 24, 2012 | 12.44 | 12.84 | 12.33 | 12.80 | 350,991 | +0.35(+2.81%) |
Apr 23, 2012 | 12.24 | 12.50 | 12.24 | 12.45 | 258,448 | +0.01(+0.08%) |
Apr 20, 2012 | 12.65 | 12.65 | 12.37 | 12.44 | 193,459 | +0.01(+0.08%) |
Apr 19, 2012 | 12.29 | 12.49 | 12.14 | 12.43 | 319,329 | +0.13(+1.06%) |
Apr 18, 2012 | 12.33 | 12.42 | 12.27 | 12.30 | 144,119 | -0.06(-0.49%) |
Apr 17, 2012 | 12.05 | 12.41 | 12.05 | 12.36 | 481,627 | +0.41(+3.43%) |
Apr 16, 2012 | 12.02 | 12.75 | 11.88 | 11.95 | 453,492 | +0.35(+3.02%) |
Apr 13, 2012 | 11.65 | 11.67 | 11.58 | 11.60 | 339,000 | -0.01(-0.09%) |
Apr 12, 2012 | 11.73 | 11.80 | 11.59 | 11.61 | 300,395 | -0.16(-1.36%) |
Apr 11, 2012 | 11.74 | 11.77 | 11.61 | 11.77 | 128,974 | +0.16(+1.38%) |
Apr 10, 2012 | 11.95 | 12.02 | 11.60 | 11.61 | 199,652 | -0.35(-2.93%) |
Apr 09, 2012 | 11.85 | 12.10 | 11.81 | 11.96 | 461,517 | -0.06(-0.50%) |
Apr 05, 2012 | 11.86 | 12.06 | 11.81 | 12.02 | 344,318 | +0.03(+0.25%) |
Apr 04, 2012 | 12.09 | 12.18 | 11.97 | 11.99 | 148,769 | -0.24(-1.96%) |
Apr 03, 2012 | 12.50 | 12.58 | 12.19 | 12.23 | 251,510 | -0.33(-2.63%) |
Apr 02, 2012 | 12.41 | 12.64 | 12.36 | 12.56 | 323,692 | +0.14(+1.13%) |
Mar 30, 2012 | 12.56 | 12.71 | 12.41 | 12.42 | 178,503 | -0.04(-0.32%) |
Mar 29, 2012 | 12.33 | 12.52 | 12.26 | 12.46 | 185,321 | +0.05(+0.40%) |
Mar 28, 2012 | 12.13 | 12.42 | 12.06 | 12.41 | 217,685 | +0.31(+2.56%) |
Mar 27, 2012 | 12.34 | 12.37 | 12.10 | 12.10 | 170,233 | -0.19(-1.55%) |
Mar 26, 2012 | 12.08 | 12.50 | 12.08 | 12.29 | 202,830 | +0.32(+2.67%) |
Mar 23, 2012 | 11.98 | 12.05 | 11.87 | 11.97 | 197,190 | -0.05(-0.42%) |
Mar 22, 2012 | 11.98 | 12.04 | 11.80 | 12.02 | 249,792 | -0.03(-0.25%) |
Mar 21, 2012 | 12.32 | 12.37 | 12.03 | 12.05 | 212,976 | -0.29(-2.35%) |
Mar 20, 2012 | 12.47 | 12.47 | 12.31 | 12.34 | 113,724 | -0.17(-1.36%) |
Mar 19, 2012 | 12.41 | 12.70 | 12.38 | 12.51 | 131,475 | +0.08(+0.64%) |
Mar 16, 2012 | 12.46 | 12.46 | 12.23 | 12.43 | 252,465 | -0.01(-0.08%) |
Mar 15, 2012 | 12.38 | 12.49 | 12.24 | 12.44 | 147,478 | +0.08(+0.65%) |
Mar 14, 2012 | 12.62 | 12.67 | 12.26 | 12.36 | 239,908 | -0.31(-2.45%) |
Mar 13, 2012 | 12.42 | 12.73 | 12.32 | 12.67 | 469,488 | +0.35(+2.84%) |
Mar 12, 2012 | 12.61 | 12.70 | 12.31 | 12.32 | 302,749 | -0.27(-2.14%) |
Mar 09, 2012 | 12.61 | 12.85 | 12.52 | 12.59 | 154,724 | +0.02(+0.16%) |
Mar 08, 2012 | 12.57 | 12.59 | 12.41 | 12.57 | 174,722 | +0.10(+0.80%) |
Mar 07, 2012 | 12.26 | 12.50 | 12.17 | 12.47 | 272,839 | +0.25(+2.05%) |
Mar 06, 2012 | 12.41 | 12.47 | 12.20 | 12.22 | 247,026 | -0.36(-2.86%) |
Mar 05, 2012 | 12.39 | 12.70 | 12.39 | 12.58 | 251,289 | +0.11(+0.88%) |
Mar 02, 2012 | 12.55 | 12.74 | 12.34 | 12.47 | 354,468 | +0.05(+0.40%) |
Mar 01, 2012 | 12.57 | 12.69 | 12.37 | 12.42 | 834,001 | -0.14(-1.11%) |
Feb 29, 2012 | 12.66 | 12.75 | 12.49 | 12.56 | 719,423 | -0.06(-0.48%) |
Feb 28, 2012 | 12.56 | 12.73 | 12.50 | 12.62 | 534,059 | +0.08(+0.64%) |
Feb 27, 2012 | 12.41 | 12.75 | 12.26 | 12.54 | 664,967 | +0.08(+0.64%) |
Feb 24, 2012 | 11.89 | 12.54 | 11.51 | 12.46 | 2,638,501 | -0.89(-6.67%) |
Feb 23, 2012 | 13.39 | 13.59 | 13.23 | 13.35 | 467,527 | -0.01(-0.07%) |
Feb 22, 2012 | 13.61 | 13.65 | 13.36 | 13.36 | 113,365 | -0.29(-2.12%) |
Feb 21, 2012 | 13.81 | 13.82 | 13.59 | 13.65 | 127,209 | -0.14(-1.02%) |
Feb 17, 2012 | 13.90 | 13.92 | 13.64 | 13.79 | 114,013 | -0.12(-0.86%) |
Feb 16, 2012 | 13.86 | 13.93 | 13.76 | 13.91 | 252,130 | +0.01(+0.07%) |
Feb 15, 2012 | 13.54 | 13.91 | 13.45 | 13.90 | 603,720 | +0.38(+2.81%) |
Feb 14, 2012 | 13.58 | 13.64 | 13.37 | 13.52 | 533,508 | -0.12(-0.88%) |
Feb 13, 2012 | 13.46 | 13.89 | 13.24 | 13.64 | 174,138 | +0.26(+1.94%) |
Feb 10, 2012 | 13.41 | 13.50 | 13.37 | 13.38 | 155,033 | -0.20(-1.47%) |
Feb 09, 2012 | 13.74 | 13.80 | 13.52 | 13.58 | 122,742 | -0.10(-0.73%) |
Feb 08, 2012 | 13.76 | 14.14 | 13.59 | 13.68 | 416,016 | -0.02(-0.15%) |
Feb 07, 2012 | 14.38 | 14.38 | 13.20 | 13.70 | 1,563,886 | -0.68(-4.73%) |
Feb 06, 2012 | 14.35 | 14.52 | 14.30 | 14.38 | 166,496 | -0.03(-0.21%) |
Feb 03, 2012 | 14.40 | 14.41 | 14.19 | 14.41 | 426,142 | +0.27(+1.91%) |
Feb 02, 2012 | 14.34 | 14.38 | 14.12 | 14.14 | 172,700 | -0.12(-0.84%) |
Feb 01, 2012 | 14.24 | 14.40 | 14.14 | 14.26 | 367,426 | +0.15(+1.06%) |
Jan 31, 2012 | 14.16 | 14.22 | 13.98 | 14.11 | 198,210 | +0.01(+0.07%) |
Jan 30, 2012 | 13.98 | 14.16 | 13.70 | 14.10 | 195,055 | +0.05(+0.36%) |
Jan 27, 2012 | 13.75 | 14.17 | 13.75 | 14.05 | 121,192 | +0.23(+1.66%) |
Jan 26, 2012 | 13.92 | 13.92 | 13.71 | 13.82 | 133,545 | -0.04(-0.29%) |
Jan 25, 2012 | 13.64 | 13.87 | 13.50 | 13.86 | 152,366 | +0.22(+1.61%) |
Jan 24, 2012 | 13.48 | 13.66 | 13.42 | 13.64 | 204,973 | +0.12(+0.89%) |
Jan 23, 2012 | 13.51 | 13.65 | 13.40 | 13.52 | 144,414 | -0.06(-0.44%) |
Jan 20, 2012 | 13.40 | 13.72 | 13.40 | 13.58 | 219,160 | +0.13(+0.97%) |
Jan 19, 2012 | 13.40 | 13.46 | 13.21 | 13.45 | 277,866 | +0.03(+0.22%) |
Jan 18, 2012 | 13.21 | 13.52 | 13.12 | 13.42 | 379,277 | +0.18(+1.36%) |
Jan 17, 2012 | 13.14 | 13.31 | 13.01 | 13.24 | 181,118 | +0.21(+1.61%) |
Jan 13, 2012 | 12.71 | 13.04 | 12.71 | 13.03 | 137,172 | +0.16(+1.24%) |
Jan 12, 2012 | 12.60 | 12.97 | 12.48 | 12.87 | 364,751 | +0.33(+2.63%) |
Jan 11, 2012 | 12.51 | 12.59 | 12.39 | 12.54 | 631,231 | -0.02(-0.16%) |
Jan 10, 2012 | 12.85 | 12.92 | 12.45 | 12.56 | 395,622 | -0.23(-1.80%) |
Jan 09, 2012 | 13.10 | 13.26 | 12.79 | 12.79 | 229,648 | -0.27(-2.07%) |
Jan 06, 2012 | 13.32 | 13.48 | 13.06 | 13.06 | 265,582 | -0.29(-2.17%) |
Jan 05, 2012 | 13.33 | 13.56 | 13.21 | 13.35 | 149,819 | -0.09(-0.67%) |
Jan 04, 2012 | 13.50 | 13.85 | 13.39 | 13.44 | 147,413 | +0.06(+0.45%) |
Dec 30, 2011 | 13.56 | 13.55 | 13.36 | 13.38 | 135,164 | -0.18(-1.33%) |
Dec 29, 2011 | 13.49 | 13.67 | 13.45 | 13.56 | 131,744 | +0.12(+0.89%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.43 | 13.44 | 119,840 | -0.40(-2.89%) |
Dec 27, 2011 | 13.68 | 13.89 | 13.64 | 13.84 | 160,362 | +0.08(+0.58%) |
Dec 23, 2011 | 13.75 | 13.79 | 13.57 | 13.76 | 113,923 | +0.04(+0.29%) |
Dec 21, 2011 | 13.62 | 13.75 | 13.44 | 13.72 | 135,716 | +0.04(+0.29%) |
Dec 20, 2011 | 13.48 | 13.70 | 13.48 | 13.68 | 273,280 | +0.44(+3.32%) |
Dec 19, 2011 | 13.69 | 13.75 | 13.22 | 13.24 | 128,388 | -0.39(-2.86%) |
Dec 16, 2011 | 13.79 | 13.88 | 13.43 | 13.63 | 392,456 | -0.05(-0.37%) |
Dec 15, 2011 | 13.68 | 13.75 | 13.50 | 13.68 | 341,023 | +0.20(+1.48%) |
Dec 14, 2011 | 13.29 | 13.49 | 13.25 | 13.48 | 159,859 | +0.09(+0.67%) |
Dec 13, 2011 | 13.50 | 13.65 | 13.32 | 13.39 | 212,427 | +0.00(+0.00%) |
Dec 12, 2011 | 13.32 | 13.40 | 13.12 | 13.39 | 197,960 | -0.07(-0.52%) |
Dec 09, 2011 | 12.95 | 13.55 | 12.93 | 13.46 | 176,057 | +0.58(+4.50%) |
Dec 08, 2011 | 12.98 | 13.07 | 12.85 | 12.88 | 248,652 | -0.27(-2.05%) |
Dec 07, 2011 | 12.99 | 13.17 | 12.75 | 13.15 | 158,957 | +0.09(+0.69%) |
Dec 06, 2011 | 12.96 | 13.09 | 12.78 | 13.06 | 140,275 | +0.09(+0.69%) |
Dec 05, 2011 | 13.35 | 13.35 | 12.92 | 12.97 | 317,588 | -0.17(-1.29%) |
Dec 02, 2011 | 13.82 | 13.82 | 13.11 | 13.14 | 301,865 | -0.53(-3.88%) |
Dec 01, 2011 | 13.82 | 13.85 | 13.67 | 13.67 | 174,609 | -0.22(-1.58%) |
Nov 30, 2011 | 13.55 | 13.99 | 13.50 | 13.89 | 359,256 | +0.79(+6.03%) |
Nov 29, 2011 | 13.34 | 13.36 | 13.00 | 13.10 | 80,053 | -0.22(-1.65%) |
Nov 28, 2011 | 13.04 | 13.38 | 12.97 | 13.32 | 166,594 | +0.68(+5.38%) |
Nov 25, 2011 | 12.80 | 12.98 | 12.64 | 12.64 | 83,843 | -0.21(-1.63%) |
Nov 23, 2011 | 13.11 | 13.16 | 12.79 | 12.85 | 150,194 | -0.37(-2.80%) |
Nov 22, 2011 | 13.18 | 13.46 | 13.10 | 13.22 | 134,528 | +0.06(+0.46%) |
Nov 21, 2011 | 13.22 | 13.31 | 13.12 | 13.16 | 242,546 | -0.28(-2.08%) |
Nov 18, 2011 | 13.54 | 13.66 | 13.43 | 13.44 | 178,830 | -0.09(-0.67%) |
Nov 17, 2011 | 13.51 | 13.75 | 13.43 | 13.53 | 184,868 | +0.03(+0.22%) |
Nov 16, 2011 | 13.40 | 13.62 | 13.33 | 13.50 | 205,326 | -0.01(-0.07%) |
Nov 15, 2011 | 13.00 | 13.53 | 12.75 | 13.51 | 182,056 | +0.40(+3.05%) |
Nov 14, 2011 | 13.43 | 13.47 | 13.03 | 13.11 | 156,545 | -0.36(-2.67%) |
Nov 11, 2011 | 13.33 | 13.52 | 13.26 | 13.47 | 153,554 | +0.30(+2.28%) |
Nov 10, 2011 | 13.52 | 13.52 | 13.12 | 13.17 | 158,250 | -0.14(-1.05%) |
Nov 09, 2011 | 13.48 | 13.56 | 13.22 | 13.31 | 369,243 | -0.51(-3.69%) |
Nov 08, 2011 | 13.59 | 13.87 | 13.35 | 13.82 | 180,459 | +0.36(+2.67%) |
Nov 07, 2011 | 13.15 | 13.59 | 12.91 | 13.46 | 240,678 | +0.22(+1.66%) |
Nov 04, 2011 | 13.26 | 13.38 | 13.10 | 13.24 | 191,336 | -0.14(-1.05%) |
Nov 03, 2011 | 13.03 | 13.43 | 12.70 | 13.38 | 279,890 | +0.52(+4.04%) |
Nov 02, 2011 | 13.13 | 13.21 | 12.80 | 12.86 | 283,109 | -0.06(-0.46%) |
Nov 01, 2011 | 12.97 | 13.20 | 12.90 | 12.92 | 271,622 | -0.50(-3.73%) |
Oct 31, 2011 | 13.48 | 13.68 | 13.01 | 13.42 | 230,737 | -0.20(-1.47%) |
Oct 28, 2011 | 14.00 | 14.13 | 13.60 | 13.62 | 327,474 | -0.41(-2.92%) |
Oct 27, 2011 | 13.87 | 14.24 | 13.70 | 14.03 | 307,510 | +0.59(+4.39%) |
Oct 26, 2011 | 12.82 | 13.59 | 12.71 | 13.44 | 431,550 | +0.54(+4.19%) |
Oct 25, 2011 | 13.35 | 13.35 | 12.74 | 12.90 | 491,781 | -0.53(-3.95%) |
Oct 24, 2011 | 13.32 | 13.59 | 13.21 | 13.43 | 283,741 | +0.15(+1.13%) |
Oct 21, 2011 | 13.08 | 13.31 | 12.86 | 13.28 | 184,958 | +0.44(+3.43%) |
Oct 20, 2011 | 13.09 | 13.09 | 12.52 | 12.84 | 162,181 | -0.25(-1.91%) |
Oct 19, 2011 | 12.95 | 13.32 | 12.86 | 13.09 | 273,257 | +0.16(+1.24%) |
Oct 18, 2011 | 12.63 | 13.02 | 12.44 | 12.93 | 247,449 | +0.32(+2.54%) |
Oct 17, 2011 | 12.84 | 12.96 | 12.56 | 12.61 | 275,091 | -0.34(-2.63%) |
Oct 14, 2011 | 13.00 | 13.20 | 12.80 | 12.95 | 347,675 | +0.05(+0.39%) |
Oct 13, 2011 | 12.88 | 13.05 | 12.81 | 12.90 | 243,501 | -0.11(-0.85%) |
Oct 12, 2011 | 13.02 | 13.17 | 12.96 | 13.01 | 395,685 | +0.13(+1.01%) |
Oct 11, 2011 | 12.91 | 13.12 | 12.81 | 12.88 | 224,603 | -0.12(-0.92%) |
Oct 10, 2011 | 12.99 | 13.24 | 12.80 | 13.00 | 277,189 | +0.27(+2.12%) |
Oct 07, 2011 | 13.27 | 13.33 | 12.68 | 12.73 | 195,494 | -0.55(-4.14%) |
Oct 06, 2011 | 13.29 | 13.44 | 13.05 | 13.28 | 618,696 | +0.22(+1.68%) |
Oct 05, 2011 | 13.15 | 13.19 | 12.77 | 13.06 | 360,184 | -0.07(-0.53%) |
Oct 04, 2011 | 12.32 | 13.19 | 12.32 | 13.13 | 646,479 | +0.78(+6.32%) |