Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.56 | 17.16 | 16.55 | 17.09 | 121,042 | +0.54(+3.26%) |
Dec 28, 2012 | 16.41 | 16.82 | 16.31 | 16.55 | 141,042 | +0.02(+0.09%) |
Dec 27, 2012 | 16.38 | 16.64 | 16.26 | 16.54 | 188,028 | +0.10(+0.61%) |
Dec 26, 2012 | 16.98 | 16.98 | 16.29 | 16.43 | 127,748 | -0.46(-2.75%) |
Dec 24, 2012 | 16.98 | 17.14 | 16.60 | 16.90 | 105,820 | -0.20(-1.14%) |
Dec 21, 2012 | 17.07 | 17.23 | 16.78 | 17.09 | 457,478 | -0.14(-0.81%) |
Dec 20, 2012 | 17.38 | 17.50 | 17.08 | 17.23 | 357,260 | -0.16(-0.92%) |
Dec 19, 2012 | 17.45 | 17.63 | 17.29 | 17.39 | 214,498 | -0.10(-0.57%) |
Dec 18, 2012 | 17.46 | 17.82 | 17.25 | 17.50 | 456,302 | +0.02(+0.09%) |
Dec 17, 2012 | 16.39 | 17.88 | 16.30 | 17.48 | 901,306 | +1.22(+7.50%) |
Dec 14, 2012 | 16.21 | 16.75 | 15.76 | 16.26 | 1,204,860 | -0.65(-3.87%) |
Dec 13, 2012 | 17.02 | 17.78 | 16.74 | 16.91 | 476,348 | -0.10(-0.57%) |
Dec 12, 2012 | 18.18 | 18.18 | 16.69 | 17.01 | 760,790 | -1.14(-6.27%) |
Dec 11, 2012 | 18.43 | 18.61 | 17.98 | 18.15 | 514,900 | -0.08(-0.44%) |
Dec 10, 2012 | 18.35 | 18.53 | 17.87 | 18.23 | 596,698 | -0.12(-0.65%) |
Dec 07, 2012 | 18.55 | 18.64 | 17.93 | 18.35 | 426,966 | -0.13(-0.73%) |
Dec 06, 2012 | 18.04 | 19.03 | 17.84 | 18.48 | 669,088 | +0.40(+2.21%) |
Dec 05, 2012 | 18.61 | 19.08 | 17.79 | 18.09 | 913,772 | -0.39(-2.14%) |
Dec 04, 2012 | 18.82 | 19.00 | 18.30 | 18.48 | 306,682 | -0.54(-2.86%) |
Nov 30, 2012 | 19.04 | 19.18 | 18.62 | 19.02 | 391,248 | -0.12(-0.65%) |
Nov 29, 2012 | 19.18 | 19.43 | 19.02 | 19.15 | 181,678 | +0.18(+0.95%) |
Nov 28, 2012 | 18.54 | 19.02 | 18.25 | 18.97 | 369,214 | +0.29(+1.58%) |
Nov 27, 2012 | 18.68 | 18.85 | 18.55 | 18.68 | 187,202 | +0.03(+0.16%) |
Nov 26, 2012 | 18.84 | 18.86 | 18.55 | 18.64 | 156,198 | -0.21(-1.11%) |
Nov 23, 2012 | 18.84 | 19.03 | 18.69 | 18.86 | 135,078 | +0.07(+0.35%) |
Nov 21, 2012 | 19.31 | 19.35 | 18.71 | 18.79 | 459,952 | -0.41(-2.11%) |
Nov 20, 2012 | 17.80 | 19.21 | 17.77 | 19.20 | 400,540 | +1.36(+7.63%) |
Nov 19, 2012 | 17.99 | 18.11 | 17.62 | 17.84 | 144,982 | +0.09(+0.51%) |
Nov 16, 2012 | 17.34 | 17.98 | 17.34 | 17.75 | 296,326 | +0.52(+2.99%) |
Nov 15, 2012 | 17.02 | 17.62 | 16.77 | 17.23 | 205,048 | +0.12(+0.73%) |
Nov 14, 2012 | 18.10 | 18.40 | 16.87 | 17.11 | 317,802 | -0.96(-5.34%) |
Nov 13, 2012 | 17.71 | 18.32 | 17.71 | 18.07 | 169,528 | +0.30(+1.72%) |
Nov 12, 2012 | 17.82 | 17.86 | 17.32 | 17.77 | 200,246 | -0.04(-0.22%) |
Nov 09, 2012 | 17.85 | 18.32 | 17.12 | 17.80 | 298,806 | -0.15(-0.84%) |
Nov 08, 2012 | 18.53 | 18.67 | 17.57 | 17.95 | 512,412 | -0.57(-3.05%) |
Nov 07, 2012 | 18.39 | 18.68 | 18.09 | 18.52 | 279,126 | -0.07(-0.35%) |
Nov 06, 2012 | 18.25 | 18.62 | 18.07 | 18.59 | 350,120 | +0.44(+2.40%) |
Nov 05, 2012 | 18.20 | 18.26 | 17.34 | 18.15 | 162,358 | +0.02(+0.11%) |
Nov 02, 2012 | 18.50 | 18.98 | 18.11 | 18.13 | 98,444 | -0.37(-2.00%) |
Nov 01, 2012 | 18.59 | 18.62 | 18.14 | 18.50 | 467,342 | +0.02(+0.11%) |
Oct 31, 2012 | 17.95 | 18.74 | 17.71 | 18.48 | 380,932 | +0.64(+3.56%) |
Oct 26, 2012 | 17.80 | 17.84 | 17.84 | 17.84 | 569,600 | +0.00(+0.00%) |
Oct 25, 2012 | 18.45 | 18.50 | 17.78 | 17.84 | 146,422 | -0.42(-2.27%) |
Oct 24, 2012 | 18.26 | 18.78 | 18.07 | 18.26 | 322,296 | +0.13(+0.72%) |
Oct 23, 2012 | 17.57 | 18.16 | 17.31 | 18.13 | 368,936 | +0.04(+0.19%) |
Oct 19, 2012 | 18.70 | 18.74 | 18.04 | 18.09 | 353,866 | -0.71(-3.78%) |
Oct 18, 2012 | 19.21 | 19.23 | 18.70 | 18.80 | 372,828 | -0.39(-2.01%) |
Oct 17, 2012 | 19.47 | 19.50 | 19.16 | 19.19 | 365,542 | -0.24(-1.24%) |
Oct 16, 2012 | 19.14 | 19.75 | 19.02 | 19.43 | 343,326 | +0.41(+2.18%) |
Oct 15, 2012 | 18.73 | 19.11 | 18.56 | 19.02 | 246,080 | +0.32(+1.74%) |
Oct 12, 2012 | 18.61 | 18.77 | 18.50 | 18.69 | 253,760 | +0.05(+0.27%) |
Oct 11, 2012 | 18.59 | 18.80 | 18.54 | 18.64 | 168,460 | +0.19(+1.00%) |
Oct 10, 2012 | 18.25 | 18.46 | 18.09 | 18.45 | 216,402 | +0.27(+1.51%) |
Oct 09, 2012 | 18.25 | 18.39 | 18.07 | 18.18 | 453,232 | -0.06(-0.33%) |
Oct 08, 2012 | 18.47 | 18.66 | 18.08 | 18.24 | 192,450 | -0.36(-1.94%) |
Oct 05, 2012 | 18.41 | 18.76 | 18.29 | 18.60 | 293,568 | +0.32(+1.72%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.09 | 18.29 | 201,274 | +0.16(+0.88%) |
Oct 03, 2012 | 18.27 | 18.39 | 18.03 | 18.12 | 182,914 | -0.13(-0.71%) |
Oct 02, 2012 | 18.04 | 18.29 | 17.80 | 18.25 | 309,046 | +0.35(+1.95%) |
Oct 01, 2012 | 18.14 | 18.29 | 17.61 | 17.91 | 416,778 | -0.04(-0.25%) |
Sep 28, 2012 | 18.21 | 18.42 | 17.82 | 17.95 | 412,452 | -0.30(-1.64%) |
Sep 27, 2012 | 17.91 | 18.43 | 17.91 | 18.25 | 335,746 | +0.40(+2.24%) |
Sep 26, 2012 | 18.00 | 18.13 | 17.80 | 17.85 | 190,040 | -0.07(-0.39%) |
Sep 25, 2012 | 18.18 | 18.44 | 17.87 | 17.92 | 361,688 | -0.15(-0.86%) |
Sep 24, 2012 | 17.89 | 18.47 | 17.80 | 18.07 | 213,956 | +0.06(+0.36%) |
Sep 21, 2012 | 18.26 | 18.51 | 17.95 | 18.01 | 385,244 | -0.15(-0.83%) |
Sep 20, 2012 | 18.53 | 18.55 | 18.10 | 18.16 | 153,560 | -0.45(-2.42%) |
Sep 19, 2012 | 18.34 | 18.70 | 18.30 | 18.61 | 202,732 | +0.31(+1.69%) |
Sep 18, 2012 | 18.50 | 18.55 | 18.17 | 18.30 | 156,060 | -0.23(-1.24%) |
Sep 17, 2012 | 18.75 | 18.86 | 18.32 | 18.53 | 263,238 | -0.21(-1.12%) |
Sep 14, 2012 | 18.46 | 18.96 | 18.10 | 18.74 | 179,618 | +0.36(+1.99%) |
Sep 13, 2012 | 18.12 | 18.62 | 17.72 | 18.38 | 284,762 | +0.34(+1.91%) |
Sep 12, 2012 | 17.77 | 18.23 | 17.68 | 18.03 | 238,490 | +0.26(+1.46%) |
Sep 11, 2012 | 17.49 | 17.89 | 17.39 | 17.77 | 316,026 | -0.02(-0.08%) |
Sep 10, 2012 | 18.14 | 18.74 | 17.76 | 17.79 | 402,916 | -0.41(-2.28%) |
Sep 07, 2012 | 18.29 | 18.48 | 18.15 | 18.20 | 464,934 | -0.05(-0.27%) |
Sep 06, 2012 | 17.31 | 18.34 | 17.28 | 18.25 | 926,236 | +0.16(+0.91%) |
Sep 05, 2012 | 17.50 | 18.23 | 17.12 | 18.09 | 1,525,718 | +1.64(+10.01%) |
Sep 04, 2012 | 15.77 | 16.45 | 15.61 | 16.44 | 422,812 | +0.57(+3.59%) |
Aug 31, 2012 | 15.62 | 16.02 | 15.40 | 15.87 | 124,546 | +0.36(+2.35%) |
Aug 30, 2012 | 15.71 | 15.81 | 15.46 | 15.51 | 182,164 | -0.38(-2.39%) |
Aug 29, 2012 | 15.87 | 15.97 | 15.59 | 15.88 | 99,460 | +0.64(+4.20%) |
Aug 27, 2012 | 15.21 | 15.33 | 14.96 | 15.24 | 257,436 | +0.08(+0.56%) |
Aug 24, 2012 | 14.78 | 15.29 | 14.73 | 15.16 | 121,078 | +0.31(+2.12%) |
Aug 23, 2012 | 14.97 | 14.97 | 14.51 | 14.85 | 328,738 | -0.15(-1.00%) |
Aug 22, 2012 | 14.68 | 15.06 | 14.62 | 14.99 | 189,246 | +0.26(+1.80%) |
Aug 21, 2012 | 14.09 | 14.74 | 14.09 | 14.73 | 281,614 | +0.72(+5.14%) |
Aug 20, 2012 | 14.22 | 14.23 | 13.89 | 14.01 | 124,672 | -0.24(-1.68%) |
Aug 17, 2012 | 13.54 | 14.34 | 13.48 | 14.25 | 199,484 | +0.68(+5.01%) |
Aug 16, 2012 | 13.70 | 13.73 | 13.29 | 13.57 | 228,108 | -0.09(-0.70%) |
Aug 15, 2012 | 13.49 | 13.79 | 13.49 | 13.66 | 110,420 | +0.16(+1.18%) |
Aug 14, 2012 | 14.00 | 14.06 | 13.40 | 13.51 | 107,012 | -0.39(-2.81%) |
Aug 13, 2012 | 14.24 | 14.26 | 13.77 | 13.89 | 132,048 | -0.36(-2.53%) |
Aug 10, 2012 | 14.46 | 14.50 | 14.20 | 14.26 | 201,076 | -0.20(-1.38%) |
Aug 09, 2012 | 13.71 | 14.48 | 13.71 | 14.46 | 303,256 | +0.67(+4.82%) |
Aug 08, 2012 | 13.14 | 13.87 | 13.00 | 13.79 | 227,232 | +0.71(+5.47%) |
Aug 07, 2012 | 12.56 | 13.13 | 12.56 | 13.07 | 203,858 | +0.67(+5.44%) |
Aug 06, 2012 | 12.15 | 12.50 | 12.15 | 12.40 | 131,226 | +0.24(+1.93%) |
Aug 03, 2012 | 11.99 | 12.27 | 11.95 | 12.16 | 152,350 | +0.40(+3.40%) |
Aug 02, 2012 | 11.73 | 12.04 | 11.52 | 11.77 | 128,354 | -0.02(-0.17%) |
Aug 01, 2012 | 12.41 | 12.52 | 11.76 | 11.79 | 182,336 | -0.50(-4.07%) |
Jul 31, 2012 | 13.03 | 13.05 | 12.26 | 12.29 | 227,534 | -0.83(-6.36%) |
Jul 30, 2012 | 12.97 | 13.30 | 12.97 | 13.12 | 216,538 | +0.12(+0.96%) |
Jul 27, 2012 | 12.28 | 13.10 | 12.19 | 12.99 | 155,270 | +0.76(+6.21%) |
Jul 26, 2012 | 12.08 | 12.28 | 11.95 | 12.23 | 120,804 | +0.35(+2.94%) |
Jul 25, 2012 | 11.97 | 12.00 | 11.75 | 11.88 | 139,988 | -0.03(-0.25%) |
Jul 24, 2012 | 12.04 | 12.21 | 11.84 | 11.91 | 306,904 | -0.04(-0.33%) |
Jul 23, 2012 | 12.19 | 12.19 | 11.82 | 11.96 | 235,414 | -0.38(-3.12%) |
Jul 20, 2012 | 13.02 | 13.06 | 12.29 | 12.34 | 235,814 | -0.79(-6.02%) |
Jul 19, 2012 | 13.04 | 13.37 | 12.84 | 13.13 | 109,004 | +0.11(+0.81%) |
Jul 18, 2012 | 12.57 | 13.06 | 12.47 | 13.03 | 99,474 | +0.49(+3.87%) |
Jul 17, 2012 | 12.80 | 12.83 | 12.37 | 12.54 | 114,908 | -0.23(-1.76%) |
Jul 16, 2012 | 12.76 | 12.83 | 12.37 | 12.77 | 164,700 | +0.02(+0.12%) |
Jul 13, 2012 | 12.81 | 13.17 | 12.72 | 12.75 | 196,492 | +0.00(+0.00%) |
Jul 12, 2012 | 13.03 | 13.07 | 12.61 | 12.75 | 185,992 | -0.34(-2.56%) |
Jul 11, 2012 | 13.36 | 13.50 | 12.94 | 13.09 | 384,456 | -0.31(-2.35%) |
Jul 10, 2012 | 13.22 | 13.45 | 13.21 | 13.40 | 299,304 | +0.26(+1.98%) |
Jul 09, 2012 | 13.03 | 13.22 | 13.02 | 13.14 | 171,962 | +0.12(+0.96%) |
Jul 06, 2012 | 12.78 | 13.23 | 12.65 | 13.02 | 258,022 | +0.07(+0.54%) |
Jul 05, 2012 | 12.50 | 13.12 | 12.37 | 12.95 | 281,232 | +0.46(+3.73%) |
Jul 03, 2012 | 12.38 | 12.55 | 12.28 | 12.48 | 181,374 | +0.11(+0.85%) |
Jul 02, 2012 | 11.91 | 12.39 | 11.90 | 12.38 | 341,724 | +0.53(+4.47%) |
Jun 29, 2012 | 11.50 | 11.93 | 11.47 | 11.85 | 469,482 | +0.61(+5.38%) |
Jun 28, 2012 | 11.05 | 11.25 | 10.93 | 11.24 | 304,750 | +0.15(+1.35%) |
Jun 27, 2012 | 11.79 | 11.79 | 10.92 | 11.09 | 363,174 | -0.67(-5.70%) |
Jun 26, 2012 | 12.03 | 12.04 | 11.39 | 11.76 | 301,506 | -0.28(-2.33%) |
Jun 25, 2012 | 12.30 | 12.36 | 12.01 | 12.04 | 259,964 | -0.45(-3.56%) |
Jun 22, 2012 | 12.29 | 12.49 | 12.21 | 12.48 | 1,186,222 | +0.23(+1.92%) |
Jun 21, 2012 | 12.53 | 12.54 | 12.20 | 12.25 | 305,128 | -0.16(-1.29%) |
Jun 20, 2012 | 12.16 | 12.45 | 12.09 | 12.41 | 156,214 | +0.22(+1.80%) |
Jun 19, 2012 | 11.54 | 12.22 | 11.53 | 12.19 | 324,852 | +0.71(+6.14%) |
Jun 18, 2012 | 11.64 | 11.64 | 11.37 | 11.48 | 167,152 | -0.21(-1.84%) |
Jun 15, 2012 | 11.45 | 11.72 | 11.37 | 11.70 | 236,894 | +0.25(+2.18%) |
Jun 14, 2012 | 11.39 | 11.71 | 11.22 | 11.45 | 328,156 | +0.04(+0.31%) |
Jun 13, 2012 | 11.80 | 12.13 | 11.22 | 11.41 | 281,534 | -0.44(-3.71%) |
Jun 12, 2012 | 12.26 | 12.41 | 11.79 | 11.86 | 235,078 | -0.35(-2.87%) |
Jun 11, 2012 | 12.76 | 12.87 | 12.20 | 12.21 | 275,466 | -0.41(-3.25%) |
Jun 08, 2012 | 12.57 | 12.71 | 12.29 | 12.62 | 202,636 | +0.05(+0.40%) |
Jun 07, 2012 | 12.70 | 12.89 | 12.55 | 12.56 | 221,938 | +0.01(+0.08%) |
Jun 06, 2012 | 12.66 | 12.78 | 12.46 | 12.55 | 427,486 | +0.09(+0.72%) |
Jun 05, 2012 | 11.87 | 12.49 | 11.47 | 12.46 | 520,516 | +0.46(+3.87%) |
Jun 04, 2012 | 12.05 | 12.12 | 11.79 | 12.00 | 299,122 | -0.09(-0.70%) |
Jun 01, 2012 | 12.07 | 12.18 | 11.92 | 12.09 | 364,590 | -0.27(-2.19%) |
May 31, 2012 | 12.36 | 12.51 | 12.27 | 12.36 | 246,372 | -0.04(-0.32%) |
May 30, 2012 | 12.50 | 12.70 | 12.23 | 12.39 | 178,222 | -0.33(-2.59%) |
May 29, 2012 | 12.42 | 12.74 | 12.42 | 12.72 | 236,536 | +0.38(+3.04%) |
May 25, 2012 | 12.24 | 12.38 | 12.15 | 12.35 | 135,086 | +0.08(+0.65%) |
May 24, 2012 | 12.02 | 12.31 | 11.89 | 12.27 | 242,196 | +0.37(+3.11%) |
May 23, 2012 | 11.93 | 12.05 | 11.64 | 11.90 | 322,902 | -0.09(-0.79%) |
May 22, 2012 | 12.09 | 12.10 | 11.92 | 11.99 | 233,274 | -0.05(-0.42%) |
May 21, 2012 | 12.00 | 12.10 | 11.84 | 12.04 | 402,118 | +0.01(+0.04%) |
May 18, 2012 | 12.20 | 12.28 | 11.94 | 12.04 | 338,600 | -0.17(-1.35%) |
May 17, 2012 | 12.47 | 12.57 | 12.13 | 12.21 | 563,232 | -0.21(-1.69%) |
May 16, 2012 | 12.26 | 12.57 | 12.26 | 12.41 | 452,124 | +0.17(+1.39%) |
May 15, 2012 | 12.33 | 12.43 | 12.19 | 12.24 | 310,520 | -0.13(-1.05%) |
May 14, 2012 | 12.74 | 12.79 | 12.32 | 12.38 | 358,160 | -0.48(-3.73%) |
May 11, 2012 | 12.96 | 13.09 | 12.78 | 12.86 | 263,576 | -0.21(-1.57%) |
May 10, 2012 | 12.94 | 13.12 | 12.81 | 13.06 | 378,892 | +0.22(+1.71%) |
May 09, 2012 | 12.38 | 13.00 | 12.31 | 12.84 | 609,230 | +0.33(+2.68%) |
May 08, 2012 | 12.52 | 12.60 | 12.36 | 12.51 | 496,136 | -0.15(-1.19%) |
May 07, 2012 | 12.71 | 12.96 | 12.56 | 12.65 | 443,294 | -0.13(-1.02%) |
May 04, 2012 | 13.15 | 13.31 | 12.78 | 12.79 | 360,026 | -0.45(-3.36%) |
May 03, 2012 | 13.44 | 13.49 | 13.05 | 13.23 | 541,632 | -0.24(-1.82%) |
May 02, 2012 | 12.99 | 13.59 | 12.99 | 13.47 | 626,720 | +0.34(+2.63%) |
May 01, 2012 | 13.38 | 13.53 | 13.10 | 13.13 | 935,650 | -0.29(-2.20%) |
Apr 30, 2012 | 13.95 | 13.95 | 13.39 | 13.43 | 477,708 | -0.54(-3.83%) |
Apr 27, 2012 | 14.21 | 14.39 | 13.86 | 13.96 | 456,060 | -0.21(-1.48%) |
Apr 26, 2012 | 13.81 | 14.31 | 13.70 | 14.17 | 320,396 | +0.37(+2.64%) |
Apr 25, 2012 | 13.65 | 13.85 | 13.39 | 13.80 | 362,534 | +0.26(+1.92%) |
Apr 24, 2012 | 13.64 | 13.76 | 13.29 | 13.54 | 441,276 | -0.12(-0.91%) |
Apr 23, 2012 | 14.12 | 14.13 | 13.59 | 13.67 | 592,948 | -0.68(-4.71%) |
Apr 20, 2012 | 14.03 | 14.38 | 13.88 | 14.35 | 480,458 | +0.44(+3.13%) |
Apr 19, 2012 | 14.03 | 14.10 | 13.71 | 13.91 | 291,964 | -0.03(-0.22%) |
Apr 18, 2012 | 13.93 | 14.02 | 13.68 | 13.94 | 515,348 | -0.05(-0.39%) |
Apr 17, 2012 | 14.09 | 14.16 | 13.94 | 13.99 | 543,482 | +0.00(+0.04%) |
Apr 16, 2012 | 13.84 | 14.25 | 13.63 | 13.99 | 594,046 | +0.21(+1.49%) |
Apr 13, 2012 | 13.94 | 14.09 | 13.62 | 13.79 | 222,164 | -0.17(-1.22%) |
Apr 12, 2012 | 13.61 | 14.41 | 13.61 | 13.96 | 411,374 | +0.39(+2.91%) |
Apr 11, 2012 | 13.46 | 13.61 | 13.38 | 13.56 | 402,082 | +0.24(+1.76%) |
Apr 10, 2012 | 13.55 | 13.62 | 13.27 | 13.32 | 354,592 | -0.21(-1.59%) |
Apr 09, 2012 | 13.55 | 13.62 | 13.41 | 13.54 | 214,064 | -0.23(-1.67%) |
Apr 05, 2012 | 13.85 | 14.04 | 13.66 | 13.77 | 189,804 | -0.20(-1.40%) |
Apr 04, 2012 | 13.79 | 13.98 | 13.41 | 13.96 | 585,530 | +0.03(+0.22%) |
Apr 03, 2012 | 13.85 | 14.11 | 13.79 | 13.94 | 218,644 | +0.05(+0.40%) |
Apr 02, 2012 | 14.15 | 14.26 | 13.79 | 13.88 | 267,076 | -0.33(-2.32%) |
Mar 30, 2012 | 14.31 | 14.42 | 14.12 | 14.21 | 375,038 | -0.05(-0.39%) |
Mar 29, 2012 | 14.02 | 14.30 | 13.87 | 14.27 | 595,162 | +0.02(+0.11%) |
Mar 28, 2012 | 14.63 | 14.65 | 14.12 | 14.25 | 493,834 | -0.34(-2.30%) |
Mar 27, 2012 | 14.35 | 14.81 | 14.31 | 14.59 | 471,242 | +0.21(+1.43%) |
Mar 26, 2012 | 14.20 | 14.50 | 13.99 | 14.38 | 605,244 | +0.27(+1.91%) |
Mar 23, 2012 | 14.14 | 14.25 | 13.92 | 14.11 | 571,446 | -0.07(-0.49%) |
Mar 22, 2012 | 13.29 | 14.57 | 12.79 | 14.18 | 1,694,868 | +0.88(+6.58%) |
Mar 21, 2012 | 13.23 | 13.54 | 13.09 | 13.30 | 767,820 | +0.07(+0.53%) |
Mar 20, 2012 | 12.86 | 13.29 | 12.84 | 13.23 | 993,170 | +0.35(+2.72%) |
Mar 19, 2012 | 13.08 | 13.08 | 12.72 | 12.88 | 522,384 | -0.20(-1.49%) |
Mar 16, 2012 | 13.59 | 13.60 | 13.05 | 13.08 | 378,764 | -0.45(-3.29%) |
Mar 15, 2012 | 13.49 | 13.71 | 13.36 | 13.53 | 256,640 | +0.03(+0.22%) |
Mar 14, 2012 | 13.21 | 13.63 | 13.21 | 13.49 | 324,216 | +0.30(+2.31%) |
Mar 13, 2012 | 12.76 | 13.24 | 12.76 | 13.19 | 445,020 | +0.47(+3.69%) |
Mar 12, 2012 | 12.35 | 12.85 | 12.30 | 12.72 | 247,530 | +0.35(+2.83%) |
Mar 09, 2012 | 11.88 | 12.38 | 11.74 | 12.37 | 326,598 | +0.51(+4.30%) |
Mar 08, 2012 | 11.84 | 12.18 | 11.84 | 11.86 | 421,344 | +0.02(+0.21%) |
Mar 07, 2012 | 12.19 | 12.25 | 11.81 | 11.84 | 258,982 | -0.23(-1.91%) |
Mar 06, 2012 | 12.17 | 12.21 | 11.90 | 12.06 | 360,774 | -0.21(-1.67%) |
Mar 05, 2012 | 12.29 | 12.45 | 12.19 | 12.27 | 382,254 | -0.05(-0.45%) |
Mar 02, 2012 | 12.35 | 12.71 | 12.30 | 12.32 | 250,918 | -0.01(-0.08%) |
Mar 01, 2012 | 12.67 | 12.82 | 12.20 | 12.34 | 641,120 | -0.12(-1.00%) |
Feb 29, 2012 | 12.60 | 12.73 | 12.38 | 12.46 | 614,838 | -0.08(-0.68%) |
Feb 28, 2012 | 12.66 | 12.84 | 12.38 | 12.54 | 183,364 | -0.06(-0.48%) |
Feb 27, 2012 | 12.85 | 12.85 | 12.60 | 12.61 | 266,654 | -0.30(-2.36%) |
Feb 24, 2012 | 13.04 | 13.22 | 12.88 | 12.91 | 209,014 | -0.03(-0.19%) |
Feb 23, 2012 | 12.99 | 13.31 | 12.87 | 12.94 | 198,694 | -0.03(-0.23%) |
Feb 22, 2012 | 12.94 | 13.04 | 12.74 | 12.96 | 215,716 | -0.03(-0.19%) |
Feb 21, 2012 | 13.12 | 13.19 | 12.81 | 12.99 | 358,068 | -0.12(-0.92%) |
Feb 17, 2012 | 12.99 | 13.23 | 12.99 | 13.11 | 110,404 | +0.18(+1.39%) |
Feb 16, 2012 | 12.71 | 12.96 | 12.60 | 12.93 | 173,710 | +0.19(+1.49%) |
Feb 15, 2012 | 13.01 | 13.02 | 12.66 | 12.74 | 802,914 | -0.21(-1.66%) |
Feb 14, 2012 | 12.77 | 13.05 | 12.75 | 12.96 | 282,972 | -0.01(-0.04%) |
Feb 13, 2012 | 12.95 | 13.06 | 12.76 | 12.96 | 468,448 | +0.18(+1.37%) |
Feb 10, 2012 | 12.28 | 12.84 | 12.24 | 12.79 | 494,216 | +0.38(+3.02%) |
Feb 09, 2012 | 12.36 | 12.53 | 12.21 | 12.41 | 201,984 | +0.04(+0.28%) |
Feb 08, 2012 | 12.15 | 12.47 | 12.06 | 12.38 | 353,968 | +0.29(+2.44%) |
Feb 07, 2012 | 11.94 | 12.19 | 11.86 | 12.08 | 278,708 | +0.14(+1.17%) |
Feb 06, 2012 | 11.90 | 12.00 | 11.79 | 11.94 | 177,924 | -0.03(-0.25%) |
Feb 03, 2012 | 11.68 | 12.00 | 11.61 | 11.97 | 371,016 | +0.44(+3.77%) |
Feb 02, 2012 | 11.66 | 11.72 | 11.44 | 11.54 | 268,334 | -0.13(-1.13%) |
Feb 01, 2012 | 11.47 | 11.96 | 11.46 | 11.67 | 280,620 | +0.24(+2.07%) |
Jan 31, 2012 | 11.61 | 11.69 | 11.16 | 11.43 | 393,598 | -0.18(-1.55%) |
Jan 30, 2012 | 11.74 | 11.85 | 11.37 | 11.61 | 270,870 | -0.24(-2.03%) |
Jan 27, 2012 | 12.02 | 12.03 | 11.53 | 11.85 | 299,038 | -0.24(-1.99%) |
Jan 26, 2012 | 12.64 | 12.64 | 11.81 | 12.09 | 453,520 | -0.52(-4.09%) |
Jan 25, 2012 | 12.22 | 12.63 | 12.07 | 12.61 | 238,354 | +0.38(+3.07%) |
Jan 24, 2012 | 12.27 | 12.49 | 12.17 | 12.23 | 314,766 | -0.06(-0.53%) |
Jan 23, 2012 | 12.44 | 12.49 | 12.26 | 12.29 | 259,710 | -0.02(-0.12%) |
Jan 20, 2012 | 11.38 | 12.48 | 11.38 | 12.31 | 803,534 | +0.94(+8.22%) |
Jan 19, 2012 | 11.14 | 11.53 | 11.13 | 11.38 | 269,374 | +0.29(+2.57%) |
Jan 18, 2012 | 10.88 | 11.09 | 10.88 | 11.09 | 210,492 | +0.16(+1.46%) |
Jan 17, 2012 | 11.20 | 11.21 | 10.71 | 10.93 | 261,930 | -0.19(-1.66%) |
Jan 13, 2012 | 10.69 | 11.19 | 10.61 | 11.12 | 346,804 | +0.29(+2.73%) |
Jan 12, 2012 | 11.61 | 11.61 | 10.80 | 10.82 | 476,816 | -0.80(-6.92%) |
Jan 11, 2012 | 11.51 | 11.78 | 11.51 | 11.62 | 219,460 | +0.10(+0.87%) |
Jan 10, 2012 | 11.60 | 11.61 | 11.38 | 11.53 | 396,866 | +0.05(+0.44%) |
Jan 09, 2012 | 11.75 | 11.76 | 11.30 | 11.47 | 529,954 | -0.21(-1.84%) |
Jan 06, 2012 | 12.11 | 12.16 | 11.65 | 11.69 | 700,724 | -0.41(-3.35%) |
Jan 05, 2012 | 12.43 | 12.61 | 11.99 | 12.10 | 437,792 | -0.43(-3.43%) |