Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.761 | 9.868 | 9.646 | 9.738 | 58,075 | -0.09(-0.93%) |
Sep 27, 2012 | 9.516 | 9.845 | 9.516 | 9.830 | 70,876 | +0.32(+3.38%) |
Sep 26, 2012 | 9.776 | 9.776 | 9.455 | 9.509 | 107,196 | -0.21(-2.12%) |
Sep 25, 2012 | 9.898 | 9.971 | 9.684 | 9.715 | 107,563 | -0.11(-1.09%) |
Sep 24, 2012 | 9.662 | 9.944 | 9.639 | 9.822 | 116,450 | +0.12(+1.26%) |
Sep 21, 2012 | 9.967 | 9.967 | 9.627 | 9.700 | 410,485 | -0.08(-0.78%) |
Sep 20, 2012 | 9.883 | 9.891 | 9.738 | 9.776 | 61,388 | -0.14(-1.39%) |
Sep 19, 2012 | 10.10 | 10.10 | 9.814 | 9.914 | 91,845 | -0.16(-1.59%) |
Sep 18, 2012 | 10.13 | 10.14 | 9.983 | 10.07 | 117,941 | -0.04(-0.38%) |
Sep 17, 2012 | 10.95 | 10.95 | 10.04 | 10.11 | 131,825 | -0.94(-8.51%) |
Sep 14, 2012 | 10.59 | 11.06 | 10.59 | 11.05 | 118,531 | +0.53(+5.01%) |
Sep 13, 2012 | 10.37 | 10.77 | 10.36 | 10.53 | 138,117 | +0.16(+1.55%) |
Sep 12, 2012 | 10.36 | 10.47 | 10.34 | 10.36 | 49,850 | +0.04(+0.37%) |
Sep 11, 2012 | 10.27 | 10.43 | 10.23 | 10.33 | 71,843 | +0.09(+0.90%) |
Sep 10, 2012 | 10.11 | 10.40 | 10.11 | 10.23 | 125,971 | +0.11(+1.13%) |
Sep 07, 2012 | 9.921 | 10.17 | 9.753 | 10.12 | 101,360 | +0.25(+2.56%) |
Sep 06, 2012 | 9.837 | 10.10 | 9.769 | 9.868 | 155,926 | +0.08(+0.78%) |
Sep 05, 2012 | 9.662 | 9.837 | 9.593 | 9.791 | 110,485 | +0.19(+1.99%) |
Sep 04, 2012 | 9.455 | 9.692 | 9.211 | 9.600 | 108,142 | +0.18(+1.95%) |
Aug 31, 2012 | 9.684 | 9.684 | 9.417 | 9.417 | 92,714 | -0.16(-1.68%) |
Aug 30, 2012 | 9.707 | 9.707 | 9.555 | 9.577 | 31,742 | -0.18(-1.80%) |
Aug 29, 2012 | 9.753 | 9.814 | 9.646 | 9.753 | 82,079 | +0.11(+1.11%) |
Aug 27, 2012 | 9.746 | 9.761 | 9.562 | 9.646 | 60,458 | -0.03(-0.32%) |
Aug 24, 2012 | 9.669 | 9.746 | 9.562 | 9.677 | 86,361 | -0.03(-0.35%) |
Aug 23, 2012 | 9.837 | 9.921 | 9.623 | 9.711 | 99,596 | -0.13(-1.28%) |
Aug 22, 2012 | 10.07 | 10.07 | 9.769 | 9.837 | 72,934 | -0.23(-2.28%) |
Aug 21, 2012 | 10.14 | 10.29 | 9.990 | 10.07 | 119,048 | -0.05(-0.53%) |
Aug 20, 2012 | 9.937 | 10.15 | 9.738 | 10.12 | 123,895 | +0.22(+2.24%) |
Aug 17, 2012 | 9.608 | 9.960 | 9.402 | 9.898 | 174,365 | +0.27(+2.78%) |
Aug 16, 2012 | 9.333 | 9.760 | 9.134 | 9.631 | 675,679 | +0.27(+2.86%) |
Aug 15, 2012 | 9.287 | 9.386 | 9.195 | 9.363 | 183,448 | +0.08(+0.82%) |
Aug 14, 2012 | 9.730 | 9.761 | 9.186 | 9.287 | 168,351 | -0.39(-4.03%) |
Aug 13, 2012 | 9.791 | 9.837 | 9.547 | 9.677 | 67,018 | -0.15(-1.56%) |
Aug 10, 2012 | 9.906 | 9.929 | 9.769 | 9.830 | 55,574 | -0.08(-0.77%) |
Aug 09, 2012 | 10.01 | 10.04 | 9.753 | 9.906 | 146,964 | -0.08(-0.84%) |
Aug 08, 2012 | 9.906 | 10.22 | 9.826 | 9.990 | 136,183 | +0.05(+0.54%) |
Aug 07, 2012 | 9.776 | 9.952 | 9.623 | 9.937 | 161,519 | +0.24(+2.44%) |
Aug 06, 2012 | 9.853 | 10.04 | 9.662 | 9.700 | 132,504 | -0.13(-1.32%) |
Aug 03, 2012 | 9.623 | 9.921 | 9.402 | 9.830 | 185,834 | +0.43(+4.55%) |
Aug 02, 2012 | 9.669 | 9.868 | 9.394 | 9.402 | 175,230 | -0.34(-3.45%) |
Aug 01, 2012 | 10.14 | 10.51 | 9.738 | 9.738 | 144,206 | -0.39(-3.85%) |
Jul 31, 2012 | 10.95 | 10.95 | 10.04 | 10.13 | 301,558 | -1.19(-10.50%) |
Jul 30, 2012 | 11.48 | 11.65 | 11.24 | 11.32 | 71,270 | -0.12(-1.06%) |
Jul 27, 2012 | 11.24 | 11.58 | 11.19 | 11.44 | 133,003 | +0.23(+2.03%) |
Jul 26, 2012 | 11.61 | 11.61 | 11.20 | 11.21 | 75,895 | -0.20(-1.79%) |
Jul 25, 2012 | 11.64 | 11.67 | 11.37 | 11.41 | 80,515 | -0.11(-0.92%) |
Jul 24, 2012 | 11.79 | 11.79 | 11.46 | 11.52 | 82,123 | -0.21(-1.81%) |
Jul 23, 2012 | 11.63 | 11.85 | 11.49 | 11.73 | 98,826 | -0.17(-1.40%) |
Jul 20, 2012 | 12.27 | 12.33 | 11.81 | 11.90 | 115,374 | -0.56(-4.50%) |
Jul 19, 2012 | 12.62 | 12.72 | 12.44 | 12.46 | 40,724 | -0.14(-1.14%) |
Jul 18, 2012 | 12.53 | 12.61 | 12.35 | 12.60 | 75,199 | +0.01(+0.06%) |
Jul 17, 2012 | 12.55 | 12.69 | 12.23 | 12.60 | 44,389 | +0.16(+1.28%) |
Jul 16, 2012 | 12.32 | 12.48 | 12.07 | 12.44 | 62,170 | +0.11(+0.86%) |
Jul 13, 2012 | 12.38 | 12.41 | 12.16 | 12.33 | 131,328 | -0.05(-0.37%) |
Jul 12, 2012 | 12.40 | 12.43 | 12.16 | 12.38 | 94,533 | -0.17(-1.33%) |
Jul 11, 2012 | 12.72 | 12.72 | 12.43 | 12.54 | 64,563 | -0.12(-0.99%) |
Jul 10, 2012 | 13.10 | 13.20 | 12.53 | 12.67 | 121,552 | -0.35(-2.68%) |
Jul 09, 2012 | 13.20 | 13.26 | 12.91 | 13.02 | 143,863 | -0.19(-1.40%) |
Jul 06, 2012 | 13.39 | 13.55 | 13.09 | 13.20 | 66,086 | -0.36(-2.68%) |
Jul 05, 2012 | 13.74 | 13.81 | 13.53 | 13.56 | 44,960 | -0.26(-1.86%) |
Jul 03, 2012 | 13.77 | 13.94 | 13.69 | 13.82 | 170,477 | +0.05(+0.38%) |
Jul 02, 2012 | 13.33 | 13.79 | 13.15 | 13.77 | 206,544 | +0.52(+3.94%) |
Jun 29, 2012 | 12.72 | 13.31 | 12.64 | 13.25 | 93,039 | +0.79(+6.38%) |
Jun 28, 2012 | 12.38 | 12.59 | 12.13 | 12.45 | 137,951 | -0.04(-0.30%) |
Jun 27, 2012 | 12.46 | 12.65 | 12.41 | 12.49 | 117,323 | +0.08(+0.61%) |
Jun 26, 2012 | 12.33 | 12.47 | 12.24 | 12.41 | 97,768 | +0.11(+0.86%) |
Jun 25, 2012 | 12.35 | 12.53 | 12.01 | 12.31 | 111,162 | -0.26(-2.11%) |
Jun 22, 2012 | 12.53 | 12.65 | 12.38 | 12.57 | 178,051 | +0.17(+1.34%) |
Jun 21, 2012 | 12.67 | 12.83 | 12.34 | 12.41 | 105,750 | -0.31(-2.44%) |
Jun 20, 2012 | 12.87 | 12.87 | 12.61 | 12.72 | 65,287 | -0.15(-1.18%) |
Jun 19, 2012 | 12.35 | 12.92 | 12.34 | 12.87 | 110,848 | +0.56(+4.55%) |
Jun 18, 2012 | 12.32 | 12.38 | 12.19 | 12.31 | 63,475 | -0.08(-0.67%) |
Jun 15, 2012 | 12.25 | 12.44 | 12.13 | 12.39 | 184,458 | +0.11(+0.86%) |
Jun 14, 2012 | 12.22 | 12.41 | 12.11 | 12.29 | 146,157 | -0.07(-0.55%) |
Jun 13, 2012 | 12.22 | 12.61 | 12.22 | 12.35 | 164,833 | +0.08(+0.68%) |
Jun 12, 2012 | 12.12 | 12.27 | 11.86 | 12.27 | 47,289 | +0.24(+2.01%) |
Jun 11, 2012 | 12.47 | 12.60 | 11.97 | 12.03 | 64,548 | -0.26(-2.15%) |
Jun 08, 2012 | 12.24 | 12.41 | 12.03 | 12.29 | 68,669 | +0.03(+0.25%) |
Jun 07, 2012 | 12.58 | 12.63 | 12.19 | 12.26 | 68,259 | -0.14(-1.10%) |
Jun 06, 2012 | 12.04 | 12.45 | 11.95 | 12.40 | 70,375 | +0.44(+3.67%) |
Jun 05, 2012 | 11.93 | 12.09 | 11.83 | 11.96 | 58,437 | -0.08(-0.63%) |
Jun 04, 2012 | 12.14 | 12.21 | 11.81 | 12.04 | 73,438 | +0.00(+0.00%) |
Jun 01, 2012 | 12.08 | 12.35 | 11.98 | 12.04 | 93,231 | -0.39(-3.17%) |
May 31, 2012 | 12.32 | 12.49 | 12.13 | 12.43 | 191,766 | +0.10(+0.80%) |
May 30, 2012 | 12.57 | 12.67 | 12.28 | 12.33 | 50,448 | -0.38(-2.98%) |
May 29, 2012 | 12.61 | 12.81 | 12.59 | 12.71 | 58,619 | +0.20(+1.57%) |
May 25, 2012 | 12.47 | 12.57 | 12.32 | 12.51 | 104,230 | +0.01(+0.06%) |
May 24, 2012 | 12.67 | 12.67 | 12.30 | 12.50 | 70,350 | -0.12(-0.96%) |
May 23, 2012 | 12.39 | 12.65 | 12.32 | 12.63 | 72,504 | +0.06(+0.48%) |
May 22, 2012 | 12.97 | 12.97 | 12.41 | 12.57 | 103,867 | -0.43(-3.32%) |
May 21, 2012 | 12.60 | 13.04 | 12.60 | 13.00 | 85,825 | +0.32(+2.51%) |
May 18, 2012 | 12.70 | 12.93 | 12.59 | 12.68 | 114,178 | -0.05(-0.36%) |
May 17, 2012 | 13.10 | 13.12 | 12.69 | 12.72 | 194,501 | -0.33(-2.55%) |
May 16, 2012 | 13.52 | 13.52 | 12.96 | 13.06 | 197,211 | -0.36(-2.71%) |
May 15, 2012 | 13.41 | 13.50 | 13.29 | 13.42 | 52,606 | -0.05(-0.34%) |
May 14, 2012 | 13.47 | 13.62 | 13.34 | 13.47 | 98,378 | -0.18(-1.33%) |
May 11, 2012 | 13.29 | 13.65 | 13.25 | 13.65 | 97,893 | +0.19(+1.41%) |
May 10, 2012 | 13.77 | 13.81 | 13.29 | 13.46 | 208,205 | -0.15(-1.11%) |
May 09, 2012 | 13.67 | 13.80 | 13.45 | 13.61 | 89,558 | -0.29(-2.07%) |
May 08, 2012 | 13.73 | 13.99 | 13.68 | 13.90 | 175,231 | +0.05(+0.33%) |
May 07, 2012 | 13.90 | 14.07 | 13.74 | 13.85 | 87,135 | -0.08(-0.54%) |
May 04, 2012 | 14.31 | 14.31 | 13.90 | 13.93 | 94,778 | -0.49(-3.41%) |
May 03, 2012 | 14.65 | 14.90 | 14.33 | 14.42 | 158,038 | -0.24(-1.65%) |
May 02, 2012 | 14.16 | 14.72 | 14.00 | 14.66 | 157,874 | +0.33(+2.32%) |
May 01, 2012 | 14.67 | 14.80 | 14.31 | 14.33 | 100,248 | -0.33(-2.26%) |
Apr 30, 2012 | 15.10 | 15.10 | 14.63 | 14.66 | 113,930 | -0.53(-3.47%) |
Apr 27, 2012 | 14.97 | 15.22 | 14.79 | 15.19 | 93,505 | +0.23(+1.51%) |
Apr 26, 2012 | 15.06 | 15.13 | 14.89 | 14.96 | 128,195 | -0.17(-1.14%) |
Apr 25, 2012 | 15.31 | 15.39 | 14.91 | 15.13 | 219,490 | -0.05(-0.30%) |
Apr 24, 2012 | 15.16 | 15.79 | 14.80 | 15.18 | 348,392 | -0.08(-0.49%) |
Apr 23, 2012 | 15.51 | 15.62 | 14.96 | 15.25 | 130,989 | -0.65(-4.11%) |
Apr 20, 2012 | 15.78 | 16.13 | 15.58 | 15.91 | 84,923 | +0.34(+2.17%) |
Apr 19, 2012 | 15.93 | 15.96 | 15.42 | 15.57 | 71,621 | -0.36(-2.26%) |
Apr 18, 2012 | 16.22 | 16.23 | 15.82 | 15.93 | 105,446 | -0.39(-2.40%) |
Apr 17, 2012 | 16.26 | 16.67 | 16.26 | 16.32 | 66,138 | +0.26(+1.59%) |
Apr 16, 2012 | 15.95 | 16.37 | 15.74 | 16.07 | 43,067 | +0.20(+1.28%) |
Apr 13, 2012 | 16.40 | 16.42 | 15.83 | 15.86 | 45,847 | -0.63(-3.83%) |
Apr 12, 2012 | 16.23 | 16.73 | 16.19 | 16.49 | 66,123 | +0.23(+1.39%) |
Apr 11, 2012 | 16.21 | 16.28 | 16.02 | 16.27 | 79,432 | +0.25(+1.55%) |
Apr 10, 2012 | 16.23 | 16.51 | 15.97 | 16.02 | 176,395 | -0.30(-1.84%) |
Apr 09, 2012 | 16.29 | 16.53 | 15.83 | 16.32 | 125,346 | -0.31(-1.85%) |
Apr 05, 2012 | 16.40 | 16.83 | 16.40 | 16.63 | 175,228 | +0.12(+0.73%) |
Apr 04, 2012 | 16.39 | 16.58 | 16.28 | 16.51 | 138,234 | -0.13(-0.77%) |
Apr 03, 2012 | 16.75 | 16.85 | 16.43 | 16.64 | 162,216 | -0.12(-0.72%) |
Apr 02, 2012 | 16.49 | 16.77 | 16.17 | 16.76 | 125,067 | +0.20(+1.18%) |
Mar 30, 2012 | 16.83 | 16.83 | 16.37 | 16.56 | 101,614 | -0.11(-0.63%) |
Mar 29, 2012 | 16.41 | 16.72 | 16.23 | 16.67 | 66,751 | +0.08(+0.45%) |
Mar 28, 2012 | 16.36 | 16.60 | 16.15 | 16.59 | 127,845 | +0.20(+1.24%) |
Mar 27, 2012 | 16.49 | 16.62 | 16.25 | 16.39 | 91,172 | -0.14(-0.82%) |
Mar 26, 2012 | 16.26 | 16.70 | 16.17 | 16.52 | 184,843 | +0.52(+3.24%) |
Mar 23, 2012 | 15.85 | 16.16 | 15.54 | 16.01 | 61,571 | +0.21(+1.33%) |
Mar 22, 2012 | 15.97 | 16.17 | 15.63 | 15.79 | 60,466 | -0.38(-2.32%) |
Mar 21, 2012 | 16.11 | 16.45 | 16.11 | 16.17 | 67,477 | -0.02(-0.09%) |
Mar 20, 2012 | 16.15 | 16.35 | 16.03 | 16.19 | 57,351 | -0.12(-0.74%) |
Mar 19, 2012 | 16.23 | 16.65 | 16.23 | 16.31 | 76,041 | +0.02(+0.09%) |
Mar 16, 2012 | 16.46 | 16.46 | 15.98 | 16.29 | 131,856 | -0.10(-0.60%) |
Mar 15, 2012 | 15.82 | 16.42 | 15.82 | 16.39 | 52,522 | +0.53(+3.32%) |
Mar 14, 2012 | 16.07 | 16.28 | 15.81 | 15.86 | 48,585 | -0.27(-1.68%) |
Mar 13, 2012 | 15.70 | 16.18 | 15.55 | 16.13 | 66,449 | +0.61(+3.92%) |
Mar 12, 2012 | 15.72 | 15.82 | 15.28 | 15.52 | 120,499 | -0.21(-1.34%) |
Mar 09, 2012 | 15.50 | 15.90 | 15.37 | 15.73 | 111,303 | +0.23(+1.50%) |
Mar 08, 2012 | 15.45 | 15.69 | 15.32 | 15.50 | 114,956 | +0.13(+0.83%) |
Mar 07, 2012 | 15.25 | 15.45 | 15.21 | 15.37 | 111,622 | +0.21(+1.39%) |
Mar 06, 2012 | 15.07 | 15.24 | 14.93 | 15.16 | 95,612 | -0.10(-0.64%) |
Mar 05, 2012 | 15.06 | 15.38 | 15.02 | 15.26 | 65,432 | +0.14(+0.90%) |
Mar 02, 2012 | 15.07 | 15.37 | 14.96 | 15.13 | 195,113 | +0.08(+0.55%) |
Mar 01, 2012 | 15.42 | 15.55 | 15.04 | 15.04 | 274,059 | -0.23(-1.53%) |
Feb 29, 2012 | 15.53 | 16.50 | 15.22 | 15.28 | 180,463 | -0.09(-0.59%) |
Feb 28, 2012 | 16.95 | 16.95 | 14.87 | 15.37 | 331,479 | -1.67(-9.80%) |
Feb 27, 2012 | 16.70 | 17.12 | 16.61 | 17.04 | 126,858 | +0.05(+0.27%) |
Feb 24, 2012 | 16.72 | 17.02 | 16.57 | 16.99 | 276,034 | +0.24(+1.44%) |
Feb 23, 2012 | 16.40 | 16.80 | 16.34 | 16.75 | 65,029 | +0.42(+2.58%) |
Feb 22, 2012 | 15.97 | 16.52 | 15.97 | 16.33 | 79,816 | -0.11(-0.69%) |
Feb 21, 2012 | 16.37 | 16.48 | 16.24 | 16.44 | 51,550 | +0.23(+1.39%) |
Feb 17, 2012 | 16.29 | 16.65 | 16.16 | 16.22 | 102,916 | +0.03(+0.19%) |
Feb 16, 2012 | 16.28 | 16.32 | 16.05 | 16.19 | 96,974 | -0.05(-0.28%) |
Feb 15, 2012 | 16.48 | 16.48 | 16.13 | 16.23 | 65,936 | -0.20(-1.19%) |
Feb 14, 2012 | 16.66 | 16.81 | 16.10 | 16.43 | 72,080 | -0.34(-2.02%) |
Feb 13, 2012 | 16.86 | 16.99 | 16.54 | 16.76 | 87,284 | +0.06(+0.36%) |
Feb 10, 2012 | 17.01 | 17.19 | 16.66 | 16.70 | 44,643 | -0.46(-2.67%) |
Feb 09, 2012 | 17.43 | 17.43 | 17.03 | 17.16 | 33,895 | -0.19(-1.08%) |
Feb 08, 2012 | 17.45 | 17.69 | 17.25 | 17.35 | 40,867 | -0.06(-0.35%) |
Feb 07, 2012 | 17.48 | 17.48 | 17.10 | 17.41 | 81,357 | -0.05(-0.30%) |
Feb 06, 2012 | 17.39 | 17.54 | 17.09 | 17.46 | 72,713 | -0.02(-0.09%) |
Feb 03, 2012 | 17.40 | 18.00 | 17.26 | 17.48 | 85,407 | +0.47(+2.79%) |
Feb 02, 2012 | 17.05 | 17.25 | 16.89 | 17.01 | 65,781 | -0.03(-0.18%) |
Feb 01, 2012 | 16.60 | 17.10 | 16.60 | 17.04 | 117,135 | +0.63(+3.83%) |
Jan 31, 2012 | 16.36 | 16.51 | 16.31 | 16.41 | 113,796 | +0.07(+0.46%) |
Jan 30, 2012 | 16.44 | 16.59 | 16.28 | 16.33 | 59,357 | -0.28(-1.66%) |
Jan 27, 2012 | 16.71 | 16.89 | 16.51 | 16.61 | 50,238 | -0.18(-1.07%) |
Jan 26, 2012 | 16.88 | 17.05 | 16.50 | 16.79 | 42,199 | -0.02(-0.09%) |
Jan 25, 2012 | 16.78 | 16.94 | 16.61 | 16.80 | 67,335 | +0.03(+0.18%) |
Jan 24, 2012 | 16.48 | 16.89 | 16.30 | 16.77 | 77,456 | +0.17(+1.04%) |
Jan 23, 2012 | 16.76 | 17.00 | 16.46 | 16.60 | 55,393 | -0.15(-0.89%) |
Jan 20, 2012 | 16.64 | 16.90 | 16.59 | 16.75 | 90,354 | +0.04(+0.27%) |
Jan 19, 2012 | 16.51 | 16.76 | 16.47 | 16.71 | 70,568 | +0.20(+1.22%) |
Jan 18, 2012 | 16.11 | 16.61 | 16.11 | 16.50 | 81,590 | +0.30(+1.85%) |
Jan 17, 2012 | 16.53 | 16.62 | 16.12 | 16.21 | 107,630 | -0.18(-1.09%) |
Jan 13, 2012 | 16.36 | 16.50 | 16.12 | 16.38 | 100,824 | -0.22(-1.31%) |
Jan 12, 2012 | 16.61 | 16.68 | 16.35 | 16.60 | 112,117 | +0.14(+0.86%) |
Jan 11, 2012 | 16.38 | 16.60 | 16.38 | 16.46 | 100,131 | +0.00(+0.00%) |
Jan 10, 2012 | 16.61 | 16.70 | 16.32 | 16.46 | 127,121 | +0.13(+0.78%) |
Jan 09, 2012 | 16.50 | 16.69 | 16.18 | 16.33 | 113,534 | -0.10(-0.64%) |
Jan 06, 2012 | 16.41 | 16.56 | 16.12 | 16.44 | 221,113 | +0.01(+0.05%) |
Jan 05, 2012 | 16.18 | 16.51 | 15.79 | 16.43 | 146,491 | +0.11(+0.69%) |
Jan 04, 2012 | 16.53 | 17.10 | 16.10 | 16.32 | 130,341 | +0.22(+1.35%) |
Dec 30, 2011 | 16.55 | 16.74 | 16.10 | 16.10 | 112,523 | -0.53(-3.19%) |
Dec 29, 2011 | 16.44 | 16.79 | 16.35 | 16.63 | 171,767 | +0.31(+1.88%) |
Dec 28, 2011 | 16.68 | 16.90 | 16.27 | 16.32 | 99,678 | -0.50(-2.98%) |
Dec 27, 2011 | 16.52 | 16.95 | 16.36 | 16.83 | 80,588 | +0.17(+1.03%) |
Dec 23, 2011 | 16.70 | 16.83 | 16.45 | 16.65 | 89,723 | +0.22(+1.32%) |
Dec 21, 2011 | 16.38 | 16.44 | 15.77 | 16.44 | 192,780 | -0.03(-0.18%) |
Dec 20, 2011 | 16.21 | 16.74 | 16.02 | 16.47 | 204,320 | +0.65(+4.11%) |
Dec 19, 2011 | 15.94 | 16.49 | 15.69 | 15.82 | 185,841 | +0.07(+0.43%) |
Dec 16, 2011 | 15.88 | 16.20 | 15.44 | 15.75 | 276,616 | -0.08(-0.52%) |
Dec 15, 2011 | 15.42 | 15.96 | 15.29 | 15.83 | 123,286 | +0.70(+4.64%) |
Dec 14, 2011 | 15.63 | 15.97 | 15.08 | 15.13 | 107,511 | -0.70(-4.39%) |
Dec 13, 2011 | 16.15 | 16.61 | 15.69 | 15.82 | 134,659 | -0.19(-1.17%) |
Dec 12, 2011 | 15.50 | 16.03 | 15.23 | 16.01 | 129,317 | +0.22(+1.37%) |
Dec 09, 2011 | 14.96 | 15.97 | 14.96 | 15.79 | 111,214 | +0.88(+5.91%) |
Dec 08, 2011 | 15.50 | 15.70 | 14.76 | 14.91 | 157,273 | -0.74(-4.73%) |
Dec 07, 2011 | 15.89 | 16.00 | 15.07 | 15.65 | 134,691 | -0.38(-2.38%) |
Dec 06, 2011 | 15.91 | 16.32 | 15.77 | 16.03 | 97,311 | +0.13(+0.80%) |
Dec 05, 2011 | 15.67 | 16.26 | 15.49 | 15.91 | 88,731 | +0.50(+3.25%) |
Dec 02, 2011 | 15.69 | 15.75 | 15.14 | 15.41 | 89,889 | +0.02(+0.10%) |
Dec 01, 2011 | 15.85 | 15.85 | 15.29 | 15.39 | 93,837 | -0.53(-3.33%) |
Nov 30, 2011 | 15.15 | 16.00 | 14.91 | 15.92 | 181,092 | +1.41(+9.74%) |
Nov 29, 2011 | 14.61 | 14.71 | 14.37 | 14.51 | 78,797 | -0.07(-0.46%) |
Nov 28, 2011 | 14.04 | 14.83 | 13.81 | 14.58 | 164,501 | +1.01(+7.44%) |
Nov 25, 2011 | 13.69 | 13.99 | 13.57 | 13.57 | 45,208 | -0.18(-1.31%) |
Nov 23, 2011 | 14.10 | 14.25 | 13.72 | 13.75 | 98,079 | -0.46(-3.21%) |
Nov 22, 2011 | 14.36 | 14.45 | 14.17 | 14.20 | 50,065 | -0.16(-1.09%) |
Nov 21, 2011 | 14.47 | 14.61 | 14.25 | 14.36 | 88,313 | -0.37(-2.49%) |
Nov 18, 2011 | 14.61 | 14.83 | 14.57 | 14.73 | 84,244 | +0.11(+0.77%) |
Nov 17, 2011 | 14.53 | 14.81 | 14.48 | 14.61 | 66,193 | -0.22(-1.51%) |
Nov 16, 2011 | 15.41 | 15.41 | 14.70 | 14.84 | 137,049 | -0.73(-4.66%) |
Nov 15, 2011 | 15.05 | 15.71 | 15.05 | 15.56 | 79,478 | +0.41(+2.71%) |
Nov 14, 2011 | 15.31 | 15.44 | 15.08 | 15.15 | 137,885 | -0.29(-1.89%) |
Nov 11, 2011 | 15.05 | 15.53 | 14.99 | 15.44 | 74,764 | +0.55(+3.66%) |
Nov 10, 2011 | 14.82 | 15.03 | 14.59 | 14.90 | 77,514 | +0.33(+2.26%) |
Nov 09, 2011 | 15.31 | 15.49 | 14.49 | 14.57 | 134,353 | -1.23(-7.76%) |
Nov 08, 2011 | 15.55 | 15.82 | 15.19 | 15.79 | 106,430 | +0.33(+2.13%) |
Nov 07, 2011 | 15.19 | 15.53 | 14.87 | 15.47 | 73,261 | -0.02(-0.14%) |
Nov 04, 2011 | 15.12 | 15.54 | 14.96 | 15.49 | 99,716 | +0.22(+1.47%) |
Nov 03, 2011 | 15.11 | 15.32 | 14.64 | 15.26 | 144,340 | +0.31(+2.05%) |
Nov 02, 2011 | 14.72 | 15.24 | 14.46 | 14.96 | 87,180 | +0.47(+3.25%) |
Nov 01, 2011 | 14.13 | 14.75 | 13.68 | 14.49 | 145,587 | -0.20(-1.37%) |
Oct 31, 2011 | 15.27 | 15.49 | 14.68 | 14.69 | 131,538 | -0.82(-5.31%) |
Oct 28, 2011 | 16.01 | 16.24 | 15.50 | 15.51 | 150,026 | -0.53(-3.33%) |
Oct 27, 2011 | 15.41 | 16.40 | 15.41 | 16.05 | 206,262 | +1.15(+7.73%) |
Oct 26, 2011 | 14.84 | 15.29 | 13.73 | 14.89 | 239,201 | +0.19(+1.31%) |
Oct 25, 2011 | 13.92 | 15.08 | 13.92 | 14.70 | 356,219 | +1.20(+8.85%) |
Oct 24, 2011 | 13.28 | 13.86 | 13.02 | 13.51 | 270,160 | +0.50(+3.82%) |
Oct 21, 2011 | 12.89 | 13.10 | 12.63 | 13.01 | 125,347 | +0.36(+2.82%) |
Oct 20, 2011 | 12.76 | 12.93 | 12.19 | 12.65 | 82,986 | -0.07(-0.58%) |
Oct 19, 2011 | 13.02 | 13.16 | 12.63 | 12.73 | 141,155 | -0.29(-2.22%) |
Oct 18, 2011 | 12.92 | 13.12 | 12.83 | 13.02 | 229,280 | +0.14(+1.10%) |
Oct 17, 2011 | 12.84 | 12.98 | 12.80 | 12.87 | 148,439 | -0.11(-0.86%) |
Oct 14, 2011 | 12.56 | 13.05 | 12.51 | 12.99 | 139,186 | +0.54(+4.36%) |
Oct 13, 2011 | 12.59 | 12.67 | 11.72 | 12.44 | 207,947 | -0.29(-2.27%) |
Oct 12, 2011 | 12.79 | 13.28 | 12.49 | 12.73 | 402,622 | +0.06(+0.47%) |
Oct 11, 2011 | 13.02 | 13.02 | 12.35 | 12.67 | 281,010 | -0.76(-5.69%) |
Oct 10, 2011 | 12.94 | 13.47 | 12.74 | 13.44 | 120,997 | +0.78(+6.16%) |
Oct 07, 2011 | 13.28 | 13.28 | 12.42 | 12.66 | 93,956 | -0.51(-3.89%) |
Oct 06, 2011 | 13.18 | 13.28 | 12.90 | 13.17 | 88,951 | +0.15(+1.14%) |
Oct 05, 2011 | 13.38 | 13.50 | 12.75 | 13.02 | 226,471 | -0.36(-2.72%) |
Oct 04, 2011 | 11.67 | 13.43 | 11.67 | 13.39 | 267,368 | +1.57(+13.33%) |