Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.74 | 20.83 | 19.74 | 20.27 | 33,379 | +0.27(+1.35%) |
Sep 27, 2012 | 20.00 | 20.09 | 19.86 | 20.00 | 6,325 | -0.06(-0.30%) |
Sep 26, 2012 | 19.42 | 20.06 | 19.35 | 20.06 | 24,616 | +0.11(+0.55%) |
Sep 25, 2012 | 19.93 | 20.10 | 19.92 | 19.95 | 4,368 | -0.21(-1.04%) |
Sep 24, 2012 | 20.00 | 20.25 | 19.59 | 20.16 | 21,488 | +0.26(+1.31%) |
Sep 21, 2012 | 19.96 | 20.24 | 19.57 | 19.90 | 17,326 | +0.05(+0.25%) |
Sep 20, 2012 | 19.89 | 19.89 | 19.40 | 19.85 | 4,136 | -0.07(-0.35%) |
Sep 19, 2012 | 19.16 | 20.00 | 18.64 | 19.92 | 20,689 | +0.57(+2.95%) |
Sep 18, 2012 | 18.66 | 19.35 | 18.66 | 19.35 | 9,582 | -0.13(-0.68%) |
Sep 17, 2012 | 19.58 | 19.58 | 19.09 | 19.48 | 24,436 | -0.31(-1.57%) |
Sep 14, 2012 | 20.00 | 20.20 | 19.57 | 19.79 | 10,302 | -0.25(-1.25%) |
Sep 13, 2012 | 19.85 | 20.04 | 19.61 | 20.04 | 5,903 | +0.04(+0.20%) |
Sep 12, 2012 | 19.98 | 20.23 | 19.57 | 20.00 | 10,391 | +0.05(+0.25%) |
Sep 11, 2012 | 19.02 | 20.56 | 19.02 | 19.95 | 48,140 | +0.73(+3.80%) |
Sep 10, 2012 | 18.69 | 19.23 | 18.65 | 19.22 | 5,632 | +0.41(+2.18%) |
Sep 07, 2012 | 18.93 | 18.95 | 18.64 | 18.81 | 9,900 | -0.17(-0.90%) |
Sep 06, 2012 | 18.55 | 19.04 | 18.32 | 18.98 | 10,844 | +0.73(+4.00%) |
Sep 05, 2012 | 18.08 | 18.50 | 18.06 | 18.25 | 17,800 | -0.25(-1.35%) |
Sep 04, 2012 | 18.79 | 18.82 | 18.36 | 18.50 | 9,153 | -0.47(-2.48%) |
Aug 31, 2012 | 18.73 | 19.22 | 18.73 | 18.97 | 22,158 | +0.23(+1.23%) |
Aug 30, 2012 | 18.95 | 19.00 | 18.71 | 18.74 | 1,187 | -0.23(-1.21%) |
Aug 29, 2012 | 18.98 | 19.19 | 17.85 | 18.97 | 3,614 | +0.33(+1.77%) |
Aug 27, 2012 | 18.14 | 18.80 | 17.86 | 18.64 | 45,589 | +0.54(+2.98%) |
Aug 24, 2012 | 18.05 | 18.25 | 17.82 | 18.10 | 22,993 | +0.05(+0.28%) |
Aug 23, 2012 | 18.01 | 18.10 | 17.76 | 18.05 | 27,112 | -0.18(-0.99%) |
Aug 22, 2012 | 18.46 | 18.46 | 17.75 | 18.23 | 36,193 | -0.49(-2.62%) |
Aug 21, 2012 | 19.45 | 19.45 | 17.76 | 18.72 | 105,518 | -0.47(-2.45%) |
Aug 20, 2012 | 18.85 | 19.25 | 18.56 | 19.19 | 47,331 | +0.61(+3.28%) |
Aug 17, 2012 | 18.20 | 18.75 | 18.20 | 18.58 | 22,894 | +0.38(+2.09%) |
Aug 16, 2012 | 18.23 | 18.30 | 18.10 | 18.20 | 21,204 | +0.17(+0.94%) |
Aug 15, 2012 | 17.63 | 18.26 | 17.63 | 18.03 | 39,789 | +0.43(+2.44%) |
Aug 14, 2012 | 17.00 | 17.89 | 16.92 | 17.60 | 37,141 | +0.66(+3.90%) |
Aug 13, 2012 | 16.69 | 16.95 | 16.52 | 16.94 | 29,302 | +0.14(+0.83%) |
Aug 10, 2012 | 16.88 | 16.99 | 16.52 | 16.80 | 9,763 | -0.12(-0.71%) |
Aug 09, 2012 | 17.00 | 17.00 | 16.52 | 16.92 | 4,080 | +0.06(+0.36%) |
Aug 08, 2012 | 17.05 | 17.05 | 16.50 | 16.86 | 24,825 | -0.23(-1.35%) |
Aug 07, 2012 | 16.83 | 17.26 | 16.82 | 17.09 | 29,340 | +0.10(+0.57%) |
Aug 06, 2012 | 16.50 | 17.05 | 16.42 | 16.99 | 15,948 | +0.39(+2.36%) |
Aug 03, 2012 | 16.74 | 16.80 | 16.32 | 16.60 | 27,169 | +0.00(+0.00%) |
Aug 02, 2012 | 16.31 | 16.65 | 16.20 | 16.60 | 28,059 | +0.40(+2.47%) |
Aug 01, 2012 | 15.90 | 16.49 | 15.90 | 16.20 | 26,349 | +0.41(+2.60%) |
Jul 31, 2012 | 15.02 | 16.15 | 15.02 | 15.79 | 61,235 | +0.59(+3.88%) |
Jul 30, 2012 | 15.25 | 15.45 | 14.50 | 15.20 | 68,548 | -0.25(-1.62%) |
Jul 27, 2012 | 12.61 | 15.48 | 12.59 | 15.45 | 249,217 | +3.35(+27.69%) |
Jul 26, 2012 | 12.00 | 12.30 | 11.95 | 12.10 | 11,884 | +0.14(+1.17%) |
Jul 25, 2012 | 12.29 | 12.29 | 11.65 | 11.96 | 11,133 | -0.30(-2.45%) |
Jul 24, 2012 | 12.26 | 12.30 | 12.00 | 12.26 | 2,368 | -0.04(-0.33%) |
Jul 23, 2012 | 12.17 | 12.30 | 11.61 | 12.30 | 1,800 | +0.00(+0.00%) |
Jul 20, 2012 | 12.09 | 12.30 | 11.78 | 12.30 | 3,879 | +0.07(+0.57%) |
Jul 19, 2012 | 12.08 | 12.35 | 12.00 | 12.23 | 2,409 | +0.23(+1.92%) |
Jul 18, 2012 | 12.11 | 12.33 | 11.84 | 12.00 | 10,739 | -0.26(-2.12%) |
Jul 17, 2012 | 12.64 | 12.80 | 11.62 | 12.26 | 34,868 | -0.54(-4.22%) |
Jul 16, 2012 | 12.84 | 12.85 | 12.65 | 12.80 | 4,535 | -0.05(-0.39%) |
Jul 13, 2012 | 12.50 | 12.94 | 12.45 | 12.85 | 8,948 | +0.15(+1.18%) |
Jul 12, 2012 | 12.30 | 12.95 | 12.30 | 12.70 | 6,300 | +0.00(+0.00%) |
Jul 11, 2012 | 13.00 | 13.00 | 12.70 | 12.70 | 1,763 | -0.25(-1.93%) |
Jul 10, 2012 | 12.80 | 13.00 | 12.65 | 12.95 | 19,547 | +0.18(+1.41%) |
Jul 09, 2012 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | +0.07(+0.55%) |
Jul 06, 2012 | 12.16 | 12.77 | 12.16 | 12.70 | 4,600 | -0.07(-0.55%) |
Jul 05, 2012 | 12.80 | 12.80 | 11.62 | 12.77 | 5,950 | +0.02(+0.16%) |
Jul 03, 2012 | 12.54 | 12.85 | 12.54 | 12.75 | 4,000 | +0.10(+0.79%) |
Jul 02, 2012 | 13.03 | 13.09 | 11.79 | 12.65 | 18,179 | -0.25(-1.94%) |
Jun 29, 2012 | 12.78 | 12.97 | 12.55 | 12.90 | 20,762 | +0.20(+1.57%) |
Jun 28, 2012 | 12.89 | 13.10 | 12.54 | 12.70 | 22,897 | -0.19(-1.47%) |
Jun 27, 2012 | 13.14 | 13.14 | 12.60 | 12.89 | 13,751 | -0.09(-0.69%) |
Jun 26, 2012 | 12.60 | 13.08 | 12.60 | 12.98 | 2,103 | +0.43(+3.43%) |
Jun 25, 2012 | 12.50 | 13.31 | 12.35 | 12.55 | 28,120 | -0.36(-2.79%) |
Jun 22, 2012 | 11.77 | 12.91 | 11.66 | 12.91 | 45,749 | +1.26(+10.82%) |
Jun 21, 2012 | 11.79 | 11.99 | 11.51 | 11.65 | 9,450 | +0.05(+0.43%) |
Jun 20, 2012 | 11.50 | 11.79 | 11.50 | 11.60 | 2,234 | -0.11(-0.94%) |
Jun 19, 2012 | 11.44 | 11.79 | 11.44 | 11.71 | 15,175 | +0.18(+1.56%) |
Jun 18, 2012 | 11.22 | 11.58 | 11.22 | 11.53 | 5,737 | +0.25(+2.22%) |
Jun 15, 2012 | 10.75 | 11.53 | 10.69 | 11.28 | 20,197 | -0.12(-1.05%) |
Jun 14, 2012 | 11.49 | 11.49 | 11.25 | 11.40 | 15,500 | +0.12(+1.06%) |
Jun 13, 2012 | 11.07 | 11.35 | 10.64 | 11.28 | 7,108 | +0.16(+1.44%) |
Jun 12, 2012 | 10.80 | 11.21 | 10.09 | 11.12 | 24,616 | +0.32(+2.96%) |
Jun 11, 2012 | 11.14 | 11.25 | 10.80 | 10.80 | 27,543 | -0.56(-4.93%) |
Jun 08, 2012 | 11.61 | 11.67 | 11.05 | 11.36 | 21,950 | -0.21(-1.82%) |
Jun 07, 2012 | 12.31 | 12.31 | 11.52 | 11.57 | 38,498 | -0.73(-5.93%) |
Jun 06, 2012 | 12.04 | 12.30 | 12.00 | 12.30 | 19,365 | +0.30(+2.50%) |
Jun 05, 2012 | 11.82 | 12.01 | 11.41 | 12.00 | 73,704 | +0.10(+0.84%) |
Jun 04, 2012 | 11.19 | 12.10 | 11.19 | 11.90 | 18,311 | -0.17(-1.41%) |
Jun 01, 2012 | 12.65 | 13.07 | 12.07 | 12.07 | 13,439 | -0.78(-6.07%) |
May 31, 2012 | 12.74 | 12.85 | 12.30 | 12.85 | 5,650 | +0.10(+0.78%) |
May 30, 2012 | 12.27 | 12.76 | 12.25 | 12.75 | 3,150 | +0.41(+3.32%) |
May 29, 2012 | 12.11 | 12.55 | 12.11 | 12.34 | 6,070 | +0.28(+2.32%) |
May 25, 2012 | 12.32 | 12.32 | 12.06 | 12.06 | 2,902 | -0.17(-1.39%) |
May 24, 2012 | 12.11 | 12.46 | 12.02 | 12.23 | 4,620 | +0.18(+1.49%) |
May 23, 2012 | 11.99 | 12.11 | 11.89 | 12.05 | 11,333 | -0.07(-0.58%) |
May 22, 2012 | 12.28 | 12.44 | 11.88 | 12.12 | 7,625 | -0.16(-1.30%) |
May 21, 2012 | 11.97 | 12.37 | 11.68 | 12.28 | 19,604 | +0.38(+3.19%) |
May 18, 2012 | 11.84 | 12.10 | 11.65 | 11.90 | 46,732 | +0.06(+0.51%) |
May 17, 2012 | 12.21 | 12.30 | 11.79 | 11.84 | 24,706 | -0.36(-2.95%) |
May 16, 2012 | 12.62 | 12.78 | 12.09 | 12.20 | 19,604 | -0.46(-3.63%) |
May 15, 2012 | 11.73 | 12.75 | 11.65 | 12.66 | 16,020 | +0.92(+7.84%) |
May 14, 2012 | 11.87 | 11.95 | 11.67 | 11.74 | 22,307 | -0.21(-1.76%) |
May 11, 2012 | 12.33 | 12.33 | 11.88 | 11.95 | 8,359 | -0.35(-2.85%) |
May 10, 2012 | 12.07 | 12.36 | 11.99 | 12.30 | 45,385 | +0.25(+2.07%) |
May 09, 2012 | 12.05 | 12.15 | 11.55 | 12.05 | 36,218 | -0.01(-0.08%) |
May 08, 2012 | 12.42 | 12.73 | 12.03 | 12.06 | 40,067 | -0.46(-3.67%) |
May 07, 2012 | 12.18 | 12.92 | 12.18 | 12.52 | 38,864 | +0.32(+2.62%) |
May 04, 2012 | 12.28 | 12.53 | 12.00 | 12.20 | 10,350 | -0.15(-1.21%) |
May 03, 2012 | 12.72 | 12.85 | 12.26 | 12.35 | 27,453 | -0.43(-3.36%) |
May 02, 2012 | 12.77 | 13.00 | 12.42 | 12.78 | 37,022 | -0.12(-0.93%) |
May 01, 2012 | 13.04 | 13.10 | 12.76 | 12.90 | 31,998 | -0.09(-0.69%) |
Apr 30, 2012 | 12.91 | 13.50 | 12.76 | 12.99 | 24,047 | -0.21(-1.59%) |
Apr 27, 2012 | 13.86 | 14.20 | 12.76 | 13.20 | 119,723 | -0.58(-4.21%) |
Apr 26, 2012 | 13.86 | 14.38 | 13.70 | 13.78 | 44,012 | -0.21(-1.50%) |
Apr 25, 2012 | 14.66 | 15.09 | 13.92 | 13.99 | 36,708 | -0.71(-4.83%) |
Apr 24, 2012 | 14.93 | 14.93 | 14.50 | 14.70 | 24,481 | -0.15(-1.01%) |
Apr 23, 2012 | 14.49 | 15.00 | 14.04 | 14.85 | 24,252 | +0.36(+2.48%) |
Apr 20, 2012 | 14.75 | 15.03 | 14.01 | 14.49 | 35,138 | +0.49(+3.50%) |
Apr 19, 2012 | 14.89 | 14.96 | 13.70 | 14.00 | 42,642 | -0.84(-5.66%) |
Apr 18, 2012 | 14.20 | 14.95 | 14.20 | 14.84 | 54,576 | +0.84(+6.00%) |
Apr 17, 2012 | 13.44 | 14.19 | 13.30 | 14.00 | 45,987 | +0.70(+5.26%) |
Apr 16, 2012 | 13.31 | 13.54 | 13.30 | 13.30 | 9,287 | -0.15(-1.12%) |
Apr 13, 2012 | 13.42 | 13.46 | 13.25 | 13.45 | 8,643 | +0.07(+0.52%) |
Apr 12, 2012 | 13.50 | 13.59 | 13.25 | 13.38 | 20,328 | -0.17(-1.25%) |
Apr 11, 2012 | 13.18 | 13.55 | 13.18 | 13.55 | 11,840 | +0.52(+3.99%) |
Apr 10, 2012 | 13.37 | 13.74 | 12.86 | 13.03 | 25,901 | -0.25(-1.88%) |
Apr 09, 2012 | 13.14 | 13.55 | 13.10 | 13.28 | 16,935 | +0.03(+0.23%) |
Apr 05, 2012 | 13.01 | 13.25 | 12.75 | 13.25 | 19,406 | +0.15(+1.15%) |
Apr 04, 2012 | 13.03 | 13.15 | 12.84 | 13.10 | 18,583 | +0.07(+0.54%) |
Apr 03, 2012 | 13.20 | 13.20 | 12.95 | 13.03 | 10,603 | -0.06(-0.46%) |
Apr 02, 2012 | 13.17 | 13.26 | 12.98 | 13.09 | 5,657 | -0.20(-1.50%) |
Mar 30, 2012 | 12.91 | 13.49 | 12.61 | 13.29 | 15,083 | +0.48(+3.75%) |
Mar 29, 2012 | 12.75 | 12.90 | 12.50 | 12.81 | 24,291 | +0.00(+0.00%) |
Mar 28, 2012 | 13.38 | 13.42 | 12.76 | 12.81 | 24,808 | -0.50(-3.76%) |
Mar 27, 2012 | 13.35 | 13.51 | 13.01 | 13.31 | 21,309 | +0.01(+0.08%) |
Mar 26, 2012 | 13.29 | 13.76 | 13.14 | 13.30 | 47,385 | +0.00(+0.00%) |
Mar 23, 2012 | 13.04 | 13.32 | 12.68 | 13.30 | 26,770 | +0.44(+3.42%) |
Mar 22, 2012 | 12.78 | 13.26 | 12.66 | 12.86 | 47,901 | -0.25(-1.91%) |
Mar 21, 2012 | 13.06 | 13.32 | 12.39 | 13.11 | 30,974 | +0.11(+0.85%) |
Mar 20, 2012 | 13.20 | 13.50 | 12.89 | 13.00 | 57,578 | -0.24(-1.81%) |
Mar 19, 2012 | 12.52 | 13.44 | 12.22 | 13.24 | 40,178 | +0.64(+5.08%) |
Mar 16, 2012 | 12.60 | 12.60 | 12.00 | 12.60 | 31,457 | +0.28(+2.27%) |
Mar 15, 2012 | 12.55 | 12.80 | 12.26 | 12.32 | 25,897 | -0.18(-1.44%) |
Mar 14, 2012 | 12.48 | 12.96 | 12.25 | 12.50 | 38,297 | -0.25(-1.96%) |
Mar 13, 2012 | 11.26 | 12.75 | 11.26 | 12.75 | 38,216 | +1.37(+12.04%) |
Mar 12, 2012 | 11.78 | 11.78 | 11.13 | 11.38 | 31,984 | -0.34(-2.90%) |
Mar 09, 2012 | 12.25 | 12.25 | 11.60 | 11.72 | 27,845 | -0.38(-3.14%) |
Mar 08, 2012 | 12.39 | 12.39 | 11.90 | 12.10 | 16,010 | -0.14(-1.14%) |
Mar 07, 2012 | 12.18 | 12.40 | 11.85 | 12.24 | 24,464 | +0.06(+0.49%) |
Mar 06, 2012 | 12.96 | 12.96 | 11.80 | 12.18 | 108,791 | -1.02(-7.73%) |
Mar 05, 2012 | 13.13 | 13.49 | 12.86 | 13.20 | 35,422 | -0.30(-2.22%) |
Mar 02, 2012 | 13.90 | 13.90 | 13.00 | 13.50 | 75,189 | -0.43(-3.09%) |
Mar 01, 2012 | 14.22 | 14.29 | 13.74 | 13.93 | 27,071 | -0.03(-0.21%) |
Feb 29, 2012 | 14.30 | 14.35 | 13.50 | 13.96 | 79,189 | -0.07(-0.50%) |
Feb 28, 2012 | 12.97 | 14.14 | 12.75 | 14.03 | 101,876 | +1.33(+10.47%) |
Feb 27, 2012 | 12.39 | 12.80 | 12.12 | 12.70 | 43,907 | +0.34(+2.75%) |
Feb 24, 2012 | 11.85 | 12.39 | 11.74 | 12.36 | 49,894 | +0.54(+4.60%) |
Feb 23, 2012 | 11.57 | 11.88 | 11.48 | 11.82 | 30,856 | +0.36(+3.11%) |
Feb 22, 2012 | 10.94 | 11.68 | 10.94 | 11.46 | 83,802 | +0.50(+4.56%) |
Feb 21, 2012 | 10.77 | 10.96 | 10.66 | 10.96 | 19,032 | +0.19(+1.80%) |
Feb 17, 2012 | 10.80 | 10.85 | 10.76 | 10.77 | 12,139 | -0.06(-0.59%) |
Feb 16, 2012 | 10.85 | 10.85 | 10.67 | 10.83 | 12,594 | +0.08(+0.74%) |
Feb 15, 2012 | 10.12 | 11.00 | 10.12 | 10.75 | 59,300 | +0.65(+6.44%) |
Feb 14, 2012 | 10.63 | 10.78 | 10.04 | 10.10 | 62,107 | -0.49(-4.63%) |
Feb 13, 2012 | 10.50 | 10.68 | 10.28 | 10.59 | 33,632 | +0.10(+0.95%) |
Feb 10, 2012 | 10.48 | 10.49 | 10.20 | 10.49 | 17,746 | +0.16(+1.55%) |
Feb 09, 2012 | 10.53 | 10.65 | 10.15 | 10.33 | 26,121 | -0.34(-3.19%) |
Feb 08, 2012 | 9.440 | 10.79 | 9.400 | 10.67 | 80,537 | +1.17(+12.32%) |
Feb 07, 2012 | 9.320 | 9.500 | 9.000 | 9.500 | 22,132 | +0.32(+3.49%) |
Feb 06, 2012 | 9.490 | 9.490 | 8.810 | 9.180 | 51,721 | -0.36(-3.77%) |
Feb 03, 2012 | 9.250 | 9.630 | 9.030 | 9.540 | 37,349 | +0.18(+1.92%) |
Feb 02, 2012 | 9.080 | 9.880 | 8.950 | 9.360 | 63,268 | +0.31(+3.43%) |
Feb 01, 2012 | 9.150 | 9.200 | 8.851 | 9.050 | 169,188 | +0.04(+0.44%) |
Jan 31, 2012 | 8.700 | 9.200 | 8.550 | 9.010 | 186,834 | +0.27(+3.09%) |
Jan 30, 2012 | 8.420 | 8.950 | 8.300 | 8.740 | 116,233 | +0.14(+1.63%) |
Jan 27, 2012 | 7.010 | 8.680 | 7.010 | 8.600 | 246,694 | +2.31(+36.72%) |
Jan 26, 2012 | 6.050 | 6.320 | 6.050 | 6.290 | 30,904 | +0.16(+2.61%) |
Jan 25, 2012 | 6.000 | 6.190 | 5.910 | 6.130 | 49,023 | +0.11(+1.83%) |
Jan 24, 2012 | 5.980 | 6.060 | 5.930 | 6.020 | 7,060 | -0.01(-0.17%) |
Jan 23, 2012 | 6.040 | 6.090 | 6.030 | 6.030 | 3,360 | +0.07(+1.17%) |
Jan 20, 2012 | 5.910 | 6.140 | 5.910 | 5.960 | 16,884 | +0.03(+0.51%) |
Jan 19, 2012 | 5.930 | 5.990 | 5.570 | 5.930 | 11,836 | -0.00(-0.02%) |
Jan 18, 2012 | 6.010 | 6.010 | 5.930 | 5.931 | 14,482 | +0.01(+0.19%) |
Jan 17, 2012 | 5.860 | 5.920 | 5.860 | 5.920 | 12,675 | +0.10(+1.72%) |
Jan 13, 2012 | 5.640 | 5.849 | 5.610 | 5.820 | 42,313 | +0.22(+3.93%) |
Jan 12, 2012 | 5.650 | 5.650 | 5.410 | 5.600 | 8,244 | +0.10(+1.82%) |
Jan 11, 2012 | 5.650 | 5.650 | 5.410 | 5.500 | 5,228 | -0.09(-1.61%) |
Jan 10, 2012 | 5.650 | 5.650 | 5.420 | 5.590 | 7,700 | +0.00(+0.00%) |
Jan 09, 2012 | 5.500 | 5.650 | 5.410 | 5.590 | 22,466 | -0.06(-1.06%) |
Jan 06, 2012 | 5.570 | 5.680 | 5.510 | 5.650 | 2,561 | -0.03(-0.53%) |
Jan 05, 2012 | 5.650 | 5.680 | 5.501 | 5.680 | 1,254 | +0.04(+0.71%) |
Jan 04, 2012 | 5.710 | 5.720 | 5.600 | 5.640 | 4,478 | +0.04(+0.71%) |
Dec 30, 2011 | 5.600 | 5.764 | 5.540 | 5.600 | 2,824 | -0.02(-0.36%) |
Dec 29, 2011 | 5.864 | 5.864 | 5.620 | 5.620 | 3,800 | +0.00(+0.00%) |
Dec 28, 2011 | 5.591 | 5.630 | 5.580 | 5.620 | 5,850 | +0.07(+1.26%) |
Dec 27, 2011 | 5.620 | 5.630 | 5.540 | 5.550 | 8,656 | -0.07(-1.25%) |
Dec 23, 2011 | 5.600 | 5.620 | 5.400 | 5.620 | 3,178 | +0.08(+1.44%) |
Dec 21, 2011 | 5.630 | 5.630 | 5.450 | 5.540 | 3,502 | +0.00(+0.00%) |
Dec 20, 2011 | 5.490 | 5.600 | 5.450 | 5.540 | 1,996 | +0.08(+1.47%) |
Dec 19, 2011 | 5.600 | 5.660 | 5.340 | 5.460 | 15,307 | +0.00(+0.00%) |
Dec 16, 2011 | 5.500 | 5.600 | 5.450 | 5.460 | 3,200 | +0.01(+0.18%) |
Dec 14, 2011 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.15(-2.68%) |
Dec 13, 2011 | 5.380 | 5.660 | 5.310 | 5.600 | 19,744 | +0.17(+3.13%) |
Dec 12, 2011 | 5.510 | 5.530 | 5.320 | 5.430 | 5,700 | +0.11(+2.07%) |
Dec 09, 2011 | 5.490 | 5.490 | 5.290 | 5.320 | 875 | -0.08(-1.48%) |
Dec 08, 2011 | 5.450 | 5.450 | 5.400 | 5.400 | 5,600 | -0.09(-1.64%) |
Dec 07, 2011 | 5.380 | 5.580 | 5.380 | 5.490 | 6,400 | +0.00(+0.00%) |
Dec 06, 2011 | 5.410 | 5.510 | 5.380 | 5.490 | 700 | +0.05(+0.92%) |
Dec 02, 2011 | 5.430 | 5.440 | 5.440 | 5.440 | 22,800 | +0.00(+0.00%) |
Dec 01, 2011 | 5.370 | 5.450 | 5.330 | 5.440 | 1,400 | +0.00(+0.00%) |
Nov 30, 2011 | 5.460 | 5.460 | 5.373 | 5.440 | 7,600 | -0.02(-0.37%) |
Nov 29, 2011 | 5.470 | 5.470 | 5.330 | 5.460 | 2,292 | +0.03(+0.55%) |
Nov 28, 2011 | 5.260 | 5.490 | 5.260 | 5.430 | 1,466 | -0.04(-0.73%) |
Nov 25, 2011 | 5.300 | 5.480 | 5.300 | 5.470 | 331 | +0.00(+0.00%) |
Nov 23, 2011 | 5.450 | 5.470 | 5.450 | 5.470 | 700 | -0.02(-0.37%) |
Nov 22, 2011 | 5.450 | 5.490 | 5.410 | 5.490 | 900 | +0.16(+3.00%) |
Nov 21, 2011 | 5.450 | 5.450 | 5.300 | 5.330 | 8,240 | -0.11(-2.02%) |
Nov 18, 2011 | 5.400 | 5.440 | 5.252 | 5.440 | 17,234 | +0.05(+0.93%) |
Nov 17, 2011 | 5.360 | 5.400 | 5.350 | 5.390 | 5,700 | -0.01(-0.19%) |
Nov 16, 2011 | 5.410 | 5.410 | 5.290 | 5.400 | 3,600 | +0.06(+1.12%) |
Nov 15, 2011 | 5.300 | 5.340 | 5.290 | 5.340 | 924 | -0.03(-0.56%) |
Nov 14, 2011 | 5.290 | 5.370 | 5.250 | 5.370 | 2,500 | +0.25(+4.88%) |
Nov 11, 2011 | 5.120 | 5.140 | 5.120 | 5.120 | 2,753 | -0.13(-2.48%) |
Nov 10, 2011 | 5.140 | 5.250 | 5.140 | 5.250 | 3,000 | +0.08(+1.55%) |
Nov 09, 2011 | 5.120 | 5.200 | 5.120 | 5.170 | 3,400 | -0.03(-0.58%) |
Nov 08, 2011 | 5.100 | 5.200 | 5.100 | 5.200 | 5,100 | +0.04(+0.77%) |
Nov 07, 2011 | 5.100 | 5.160 | 5.100 | 5.160 | 478 | +0.01(+0.23%) |
Nov 04, 2011 | 5.200 | 5.200 | 5.110 | 5.148 | 1,720 | -0.05(-1.00%) |
Nov 03, 2011 | 5.100 | 5.200 | 5.100 | 5.200 | 600 | +0.00(+0.00%) |
Nov 02, 2011 | 5.250 | 5.250 | 5.101 | 5.200 | 1,100 | +0.00(+0.00%) |
Nov 01, 2011 | 5.150 | 5.200 | 5.100 | 5.200 | 17,760 | +0.04(+0.68%) |
Oct 31, 2011 | 5.150 | 5.200 | 5.150 | 5.165 | 2,000 | +0.00(+0.10%) |
Oct 28, 2011 | 5.230 | 5.240 | 5.160 | 5.160 | 10,050 | -0.09(-1.71%) |
Oct 27, 2011 | 5.100 | 5.250 | 5.100 | 5.250 | 3,500 | +0.00(+0.00%) |
Oct 26, 2011 | 5.270 | 5.290 | 5.110 | 5.250 | 4,016 | +0.05(+0.96%) |
Oct 25, 2011 | 5.290 | 5.440 | 5.200 | 5.200 | 8,085 | -0.12(-2.26%) |
Oct 24, 2011 | 5.350 | 5.400 | 5.290 | 5.320 | 7,578 | -0.07(-1.23%) |
Oct 21, 2011 | 5.310 | 5.386 | 5.310 | 5.386 | 989 | -0.04(-0.81%) |
Oct 20, 2011 | 5.310 | 5.440 | 5.310 | 5.430 | 555 | +0.00(+0.00%) |
Oct 19, 2011 | 5.460 | 5.460 | 5.290 | 5.430 | 900 | +0.03(+0.56%) |
Oct 18, 2011 | 5.280 | 5.440 | 5.160 | 5.400 | 8,635 | +0.17(+3.25%) |
Oct 17, 2011 | 5.300 | 5.300 | 5.130 | 5.230 | 6,800 | -0.08(-1.51%) |
Oct 14, 2011 | 5.290 | 5.310 | 5.280 | 5.310 | 2,300 | +0.03(+0.57%) |
Oct 13, 2011 | 5.250 | 5.280 | 5.250 | 5.280 | 200 | +0.08(+1.54%) |
Oct 12, 2011 | 5.230 | 5.250 | 5.200 | 5.200 | 1,080 | -0.03(-0.57%) |
Oct 11, 2011 | 5.242 | 5.242 | 5.230 | 5.230 | 1,541 | -0.00(-0.00%) |
Oct 10, 2011 | 5.201 | 5.230 | 5.201 | 5.230 | 600 | +0.10(+1.95%) |
Oct 06, 2011 | 4.890 | 5.130 | 5.130 | 5.130 | 8,100 | +0.03(+0.59%) |
Oct 05, 2011 | 5.400 | 5.400 | 5.010 | 5.100 | 14,590 | -0.30(-5.56%) |
Oct 04, 2011 | 5.350 | 5.480 | 5.310 | 5.400 | 2,900 | -0.07(-1.28%) |