Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.52 | 13.53 | 13.38 | 13.43 | 173,475 | -0.08(-0.63%) |
Oct 26, 2012 | 13.66 | 13.51 | 13.51 | 13.51 | 75,999 | -0.11(-0.83%) |
Oct 25, 2012 | 13.75 | 13.78 | 13.54 | 13.63 | 155,426 | -0.07(-0.52%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.56 | 13.70 | 197,645 | +0.02(+0.16%) |
Oct 23, 2012 | 13.23 | 13.74 | 13.23 | 13.68 | 168,128 | +0.33(+2.49%) |
Oct 19, 2012 | 13.61 | 13.73 | 13.34 | 13.34 | 153,446 | -0.35(-2.58%) |
Oct 18, 2012 | 13.73 | 13.82 | 13.67 | 13.70 | 87,925 | -0.02(-0.16%) |
Oct 17, 2012 | 13.65 | 13.77 | 13.56 | 13.72 | 116,202 | +0.13(+0.94%) |
Oct 16, 2012 | 13.49 | 13.63 | 13.48 | 13.59 | 114,495 | +0.14(+1.05%) |
Oct 15, 2012 | 13.32 | 13.45 | 13.21 | 13.45 | 74,048 | +0.21(+1.55%) |
Oct 12, 2012 | 13.43 | 13.57 | 13.20 | 13.24 | 84,412 | -0.22(-1.63%) |
Oct 11, 2012 | 13.47 | 13.51 | 13.43 | 13.46 | 60,467 | +0.09(+0.69%) |
Oct 10, 2012 | 13.30 | 13.41 | 13.29 | 13.37 | 39,455 | +0.10(+0.75%) |
Oct 09, 2012 | 13.41 | 13.44 | 13.27 | 13.27 | 74,828 | -0.17(-1.26%) |
Oct 08, 2012 | 13.32 | 13.51 | 13.31 | 13.44 | 73,498 | +0.06(+0.48%) |
Oct 05, 2012 | 13.20 | 13.44 | 13.20 | 13.38 | 122,601 | +0.18(+1.34%) |
Oct 04, 2012 | 13.33 | 13.39 | 13.14 | 13.20 | 262,240 | -0.06(-0.48%) |
Oct 03, 2012 | 13.20 | 13.50 | 13.20 | 13.27 | 239,178 | +0.08(+0.59%) |
Oct 02, 2012 | 13.18 | 13.33 | 13.03 | 13.19 | 384,977 | +0.01(+0.05%) |
Oct 01, 2012 | 13.15 | 13.20 | 12.95 | 13.18 | 253,521 | +0.09(+0.65%) |
Sep 28, 2012 | 13.02 | 13.21 | 12.98 | 13.10 | 289,733 | +0.01(+0.05%) |
Sep 27, 2012 | 12.98 | 13.15 | 12.95 | 13.09 | 147,901 | +0.12(+0.93%) |
Sep 26, 2012 | 12.88 | 12.97 | 12.84 | 12.97 | 253,444 | +0.13(+0.99%) |
Sep 25, 2012 | 13.03 | 13.11 | 12.84 | 12.84 | 316,269 | -0.17(-1.31%) |
Sep 24, 2012 | 13.11 | 13.24 | 12.95 | 13.01 | 220,992 | -0.15(-1.13%) |
Sep 21, 2012 | 13.14 | 13.29 | 12.95 | 13.16 | 1,796,495 | +0.10(+0.76%) |
Sep 20, 2012 | 13.23 | 13.27 | 13.02 | 13.06 | 357,861 | -0.21(-1.55%) |
Sep 19, 2012 | 13.51 | 13.51 | 13.26 | 13.27 | 792,215 | -0.22(-1.63%) |
Sep 18, 2012 | 13.53 | 13.61 | 13.41 | 13.49 | 340,792 | -0.11(-0.83%) |
Sep 17, 2012 | 13.67 | 13.83 | 13.54 | 13.60 | 185,382 | -0.05(-0.36%) |
Sep 14, 2012 | 13.49 | 13.83 | 13.49 | 13.65 | 331,898 | +0.27(+2.01%) |
Sep 13, 2012 | 13.06 | 13.52 | 13.06 | 13.38 | 223,386 | +0.30(+2.33%) |
Sep 12, 2012 | 12.97 | 13.15 | 12.88 | 13.07 | 181,897 | +0.08(+0.65%) |
Sep 11, 2012 | 12.91 | 13.07 | 12.91 | 12.99 | 152,208 | +0.04(+0.33%) |
Sep 10, 2012 | 12.98 | 13.49 | 12.86 | 12.95 | 226,556 | -0.01(-0.11%) |
Sep 07, 2012 | 12.99 | 13.22 | 12.89 | 12.96 | 86,322 | +0.04(+0.33%) |
Sep 06, 2012 | 12.76 | 12.98 | 12.76 | 12.92 | 140,933 | +0.18(+1.39%) |
Sep 05, 2012 | 12.76 | 12.82 | 12.65 | 12.74 | 182,396 | +0.02(+0.17%) |
Sep 04, 2012 | 12.57 | 12.79 | 12.45 | 12.72 | 147,419 | +0.16(+1.30%) |
Aug 31, 2012 | 12.61 | 12.61 | 12.49 | 12.56 | 177,606 | +0.01(+0.11%) |
Aug 30, 2012 | 12.47 | 12.57 | 12.41 | 12.54 | 76,982 | +0.00(+0.00%) |
Aug 29, 2012 | 12.48 | 12.59 | 12.48 | 12.54 | 67,149 | +0.11(+0.85%) |
Aug 27, 2012 | 12.45 | 12.46 | 12.35 | 12.44 | 123,066 | +0.05(+0.40%) |
Aug 24, 2012 | 12.36 | 12.42 | 12.34 | 12.39 | 113,509 | -0.04(-0.28%) |
Aug 23, 2012 | 12.44 | 12.52 | 12.40 | 12.42 | 101,239 | -0.06(-0.51%) |
Aug 22, 2012 | 12.61 | 12.62 | 12.38 | 12.49 | 235,174 | -0.14(-1.12%) |
Aug 21, 2012 | 12.61 | 12.74 | 12.46 | 12.63 | 241,071 | +0.04(+0.34%) |
Aug 20, 2012 | 12.55 | 12.59 | 12.45 | 12.59 | 83,929 | +0.01(+0.06%) |
Aug 17, 2012 | 12.44 | 12.61 | 12.44 | 12.58 | 176,661 | +0.03(+0.23%) |
Aug 16, 2012 | 12.40 | 12.60 | 12.35 | 12.55 | 115,199 | +0.13(+1.03%) |
Aug 15, 2012 | 12.28 | 12.44 | 12.24 | 12.42 | 131,789 | +0.16(+1.27%) |
Aug 14, 2012 | 12.24 | 12.34 | 12.15 | 12.27 | 163,587 | +0.04(+0.35%) |
Aug 13, 2012 | 12.20 | 12.27 | 12.06 | 12.23 | 160,657 | +0.00(+0.00%) |
Aug 10, 2012 | 12.24 | 12.32 | 12.16 | 12.23 | 253,954 | +0.00(+0.00%) |
Aug 09, 2012 | 12.22 | 12.32 | 12.13 | 12.23 | 213,072 | -0.04(-0.35%) |
Aug 08, 2012 | 12.25 | 12.44 | 12.01 | 12.27 | 342,769 | -0.06(-0.52%) |
Aug 07, 2012 | 12.78 | 12.78 | 12.18 | 12.33 | 644,607 | -0.23(-1.86%) |
Aug 06, 2012 | 12.64 | 12.77 | 12.52 | 12.57 | 243,841 | -0.02(-0.17%) |
Aug 03, 2012 | 12.44 | 12.69 | 12.42 | 12.59 | 153,580 | +0.28(+2.24%) |
Aug 02, 2012 | 12.13 | 12.37 | 12.13 | 12.31 | 181,452 | +0.06(+0.46%) |
Aug 01, 2012 | 12.68 | 12.71 | 12.25 | 12.25 | 219,828 | -0.33(-2.64%) |
Jul 31, 2012 | 12.54 | 12.69 | 12.49 | 12.59 | 189,842 | +0.03(+0.23%) |
Jul 30, 2012 | 12.57 | 12.68 | 12.51 | 12.56 | 157,113 | +0.01(+0.06%) |
Jul 27, 2012 | 12.30 | 12.64 | 12.29 | 12.55 | 118,742 | +0.27(+2.19%) |
Jul 26, 2012 | 12.44 | 12.54 | 12.20 | 12.28 | 294,624 | -0.01(-0.12%) |
Jul 25, 2012 | 12.37 | 12.37 | 12.19 | 12.30 | 198,277 | +0.03(+0.23%) |
Jul 24, 2012 | 12.39 | 12.41 | 12.21 | 12.27 | 205,266 | -0.06(-0.46%) |
Jul 23, 2012 | 12.35 | 12.40 | 12.17 | 12.32 | 172,793 | -0.18(-1.42%) |
Jul 20, 2012 | 12.56 | 12.70 | 12.21 | 12.50 | 222,096 | -0.11(-0.90%) |
Jul 19, 2012 | 12.91 | 12.97 | 12.60 | 12.61 | 135,039 | -0.27(-2.09%) |
Jul 18, 2012 | 12.81 | 13.04 | 12.70 | 12.88 | 490,253 | +0.01(+0.11%) |
Jul 17, 2012 | 12.78 | 13.09 | 12.67 | 12.87 | 326,739 | +0.23(+1.85%) |
Jul 16, 2012 | 12.55 | 12.68 | 12.47 | 12.64 | 76,687 | +0.09(+0.68%) |
Jul 13, 2012 | 12.29 | 12.62 | 12.27 | 12.55 | 331,991 | +0.33(+2.66%) |
Jul 12, 2012 | 12.25 | 12.28 | 12.13 | 12.23 | 345,438 | -0.08(-0.69%) |
Jul 11, 2012 | 12.40 | 12.40 | 12.25 | 12.31 | 130,455 | -0.11(-0.91%) |
Jul 10, 2012 | 12.61 | 12.61 | 12.39 | 12.42 | 107,179 | -0.16(-1.29%) |
Jul 09, 2012 | 12.52 | 12.64 | 12.44 | 12.59 | 126,592 | +0.11(+0.85%) |
Jul 06, 2012 | 12.41 | 12.61 | 12.36 | 12.48 | 96,688 | -0.04(-0.34%) |
Jul 05, 2012 | 12.51 | 12.64 | 12.49 | 12.52 | 144,206 | -0.04(-0.34%) |
Jul 03, 2012 | 12.42 | 12.60 | 12.42 | 12.57 | 91,973 | +0.18(+1.49%) |
Jul 02, 2012 | 12.33 | 12.42 | 12.25 | 12.38 | 288,190 | +0.06(+0.46%) |
Jun 29, 2012 | 11.98 | 12.35 | 11.98 | 12.32 | 282,226 | +0.52(+4.44%) |
Jun 28, 2012 | 11.68 | 11.85 | 11.56 | 11.80 | 193,472 | +0.02(+0.18%) |
Jun 27, 2012 | 11.91 | 11.91 | 11.69 | 11.78 | 302,472 | -0.06(-0.48%) |
Jun 26, 2012 | 11.71 | 11.91 | 11.67 | 11.84 | 256,674 | +0.14(+1.21%) |
Jun 25, 2012 | 11.48 | 11.69 | 11.48 | 11.69 | 367,670 | +0.04(+0.36%) |
Jun 22, 2012 | 11.59 | 11.66 | 11.49 | 11.65 | 1,590,119 | +0.09(+0.80%) |
Jun 21, 2012 | 11.65 | 11.68 | 11.28 | 11.56 | 282,467 | -0.13(-1.09%) |
Jun 20, 2012 | 11.83 | 11.86 | 11.64 | 11.69 | 150,246 | -0.11(-0.96%) |
Jun 19, 2012 | 11.65 | 11.89 | 11.55 | 11.80 | 256,277 | +0.11(+0.97%) |
Jun 18, 2012 | 11.55 | 11.75 | 11.51 | 11.69 | 367,585 | +0.06(+0.55%) |
Jun 15, 2012 | 11.60 | 11.72 | 11.56 | 11.62 | 496,334 | +0.06(+0.55%) |
Jun 14, 2012 | 11.37 | 11.60 | 11.32 | 11.56 | 363,453 | +0.22(+1.94%) |
Jun 13, 2012 | 11.35 | 11.55 | 11.28 | 11.34 | 335,798 | -0.03(-0.25%) |
Jun 12, 2012 | 11.35 | 11.41 | 11.16 | 11.37 | 159,189 | +0.02(+0.19%) |
Jun 11, 2012 | 11.69 | 11.69 | 11.33 | 11.35 | 212,154 | -0.21(-1.84%) |
Jun 08, 2012 | 11.48 | 11.57 | 11.39 | 11.56 | 290,683 | +0.07(+0.62%) |
Jun 07, 2012 | 11.68 | 11.69 | 11.45 | 11.49 | 283,869 | -0.09(-0.79%) |
Jun 06, 2012 | 11.46 | 11.67 | 11.37 | 11.58 | 800,931 | +0.20(+1.74%) |
Jun 05, 2012 | 11.18 | 11.43 | 11.15 | 11.38 | 654,689 | +0.16(+1.45%) |
Jun 04, 2012 | 11.28 | 11.32 | 11.06 | 11.22 | 446,476 | -0.02(-0.19%) |
Jun 01, 2012 | 11.17 | 11.28 | 11.04 | 11.24 | 482,893 | -0.10(-0.87%) |
May 31, 2012 | 11.37 | 11.52 | 11.26 | 11.34 | 1,600,559 | +0.01(+0.12%) |
May 30, 2012 | 11.37 | 11.47 | 11.31 | 11.33 | 917,301 | -0.14(-1.23%) |
May 29, 2012 | 11.46 | 11.67 | 11.27 | 11.47 | 633,323 | +0.11(+0.93%) |
May 25, 2012 | 11.36 | 11.46 | 11.26 | 11.36 | 539,312 | +0.03(+0.25%) |
May 24, 2012 | 11.29 | 11.36 | 11.17 | 11.33 | 827,411 | +0.01(+0.12%) |
May 23, 2012 | 10.92 | 11.35 | 10.91 | 11.32 | 913,161 | +0.28(+2.57%) |
May 22, 2012 | 10.97 | 11.04 | 10.87 | 11.04 | 421,649 | +0.01(+0.06%) |
May 21, 2012 | 10.83 | 11.04 | 10.70 | 11.03 | 312,076 | +0.23(+2.10%) |
May 18, 2012 | 10.76 | 10.90 | 10.74 | 10.80 | 655,665 | +0.01(+0.07%) |
May 17, 2012 | 10.70 | 10.87 | 10.69 | 10.80 | 1,050,404 | +0.04(+0.33%) |
May 16, 2012 | 10.91 | 10.96 | 10.72 | 10.76 | 2,115,811 | -0.29(-2.63%) |
May 15, 2012 | 10.66 | 11.06 | 10.65 | 11.05 | 5,875,103 | +0.10(+0.90%) |
May 14, 2012 | 10.89 | 11.25 | 10.81 | 10.95 | 216,066 | -0.01(-0.13%) |
May 11, 2012 | 10.77 | 10.99 | 10.77 | 10.97 | 66,410 | +0.06(+0.52%) |
May 10, 2012 | 11.06 | 11.06 | 10.71 | 10.91 | 106,893 | -0.07(-0.64%) |
May 09, 2012 | 10.84 | 11.05 | 10.84 | 10.98 | 32,494 | +0.04(+0.32%) |
May 08, 2012 | 10.99 | 11.32 | 10.92 | 10.94 | 118,955 | -0.14(-1.28%) |
May 07, 2012 | 11.13 | 11.30 | 11.04 | 11.09 | 98,657 | -0.11(-0.95%) |
May 04, 2012 | 11.29 | 11.34 | 11.15 | 11.19 | 96,278 | -0.11(-0.94%) |
May 03, 2012 | 11.38 | 11.43 | 11.28 | 11.30 | 158,993 | -0.09(-0.75%) |
May 02, 2012 | 11.23 | 11.47 | 11.23 | 11.38 | 157,236 | +0.06(+0.50%) |
May 01, 2012 | 11.23 | 11.40 | 11.16 | 11.33 | 159,564 | +0.12(+1.07%) |
Apr 30, 2012 | 11.35 | 11.40 | 11.17 | 11.21 | 95,158 | -0.19(-1.68%) |
Apr 27, 2012 | 11.14 | 11.46 | 11.14 | 11.40 | 77,615 | +0.26(+2.35%) |
Apr 26, 2012 | 11.04 | 11.15 | 10.99 | 11.14 | 56,394 | +0.04(+0.32%) |
Apr 25, 2012 | 11.00 | 11.17 | 11.00 | 11.10 | 70,405 | +0.18(+1.69%) |
Apr 24, 2012 | 10.68 | 10.94 | 10.68 | 10.92 | 56,059 | +0.25(+2.39%) |
Apr 23, 2012 | 10.81 | 10.86 | 10.65 | 10.66 | 108,504 | -0.28(-2.52%) |
Apr 20, 2012 | 10.80 | 11.09 | 10.72 | 10.94 | 103,101 | +0.28(+2.59%) |
Apr 19, 2012 | 10.77 | 10.81 | 10.63 | 10.66 | 70,924 | -0.09(-0.86%) |
Apr 18, 2012 | 10.97 | 10.97 | 10.73 | 10.75 | 70,498 | -0.28(-2.50%) |
Apr 17, 2012 | 10.88 | 11.12 | 10.80 | 11.03 | 79,936 | +0.14(+1.30%) |
Apr 16, 2012 | 10.70 | 10.97 | 10.68 | 10.89 | 60,155 | +0.19(+1.79%) |
Apr 13, 2012 | 10.70 | 10.72 | 10.59 | 10.70 | 89,642 | -0.06(-0.53%) |
Apr 12, 2012 | 10.70 | 10.83 | 10.63 | 10.75 | 101,991 | +0.04(+0.33%) |
Apr 11, 2012 | 10.74 | 10.78 | 10.61 | 10.72 | 111,871 | +0.07(+0.66%) |
Apr 10, 2012 | 10.59 | 10.67 | 10.53 | 10.65 | 164,918 | +0.06(+0.54%) |
Apr 09, 2012 | 10.53 | 10.62 | 10.46 | 10.59 | 116,226 | -0.07(-0.66%) |
Apr 05, 2012 | 10.60 | 10.73 | 10.60 | 10.66 | 46,783 | -0.01(-0.07%) |
Apr 04, 2012 | 10.60 | 10.73 | 10.53 | 10.67 | 107,297 | -0.04(-0.40%) |
Apr 03, 2012 | 10.82 | 10.83 | 10.67 | 10.71 | 54,304 | -0.16(-1.43%) |
Apr 02, 2012 | 10.72 | 10.87 | 10.70 | 10.87 | 136,185 | +0.16(+1.45%) |
Mar 30, 2012 | 10.75 | 10.76 | 10.70 | 10.71 | 124,803 | +0.02(+0.20%) |
Mar 29, 2012 | 10.78 | 10.84 | 10.60 | 10.69 | 336,697 | -0.18(-1.63%) |
Mar 28, 2012 | 10.96 | 11.04 | 10.79 | 10.87 | 107,480 | -0.11(-0.97%) |
Mar 27, 2012 | 11.09 | 11.13 | 10.95 | 10.97 | 64,140 | -0.08(-0.77%) |
Mar 26, 2012 | 11.02 | 11.21 | 10.91 | 11.06 | 116,117 | +0.14(+1.30%) |
Mar 23, 2012 | 10.91 | 10.98 | 10.70 | 10.92 | 74,128 | +0.01(+0.07%) |
Mar 22, 2012 | 10.75 | 10.99 | 10.63 | 10.91 | 139,237 | +0.08(+0.72%) |
Mar 21, 2012 | 10.80 | 10.96 | 10.71 | 10.83 | 99,222 | +0.07(+0.66%) |
Mar 20, 2012 | 10.85 | 10.91 | 10.72 | 10.76 | 145,029 | -0.13(-1.17%) |
Mar 19, 2012 | 10.68 | 11.03 | 10.68 | 10.89 | 436,472 | +0.22(+2.06%) |
Mar 16, 2012 | 10.70 | 10.81 | 10.63 | 10.67 | 190,995 | -0.07(-0.66%) |
Mar 15, 2012 | 10.76 | 10.77 | 10.61 | 10.74 | 81,796 | +0.00(+0.00%) |
Mar 14, 2012 | 10.86 | 10.95 | 10.68 | 10.74 | 82,572 | -0.09(-0.85%) |
Mar 13, 2012 | 10.70 | 10.89 | 10.63 | 10.83 | 128,759 | +0.21(+2.00%) |
Mar 12, 2012 | 10.82 | 10.82 | 10.57 | 10.62 | 198,387 | -0.15(-1.38%) |
Mar 09, 2012 | 10.88 | 10.88 | 10.40 | 10.77 | 278,899 | -0.08(-0.72%) |
Mar 08, 2012 | 10.89 | 10.90 | 10.72 | 10.85 | 49,419 | -0.01(-0.07%) |
Mar 07, 2012 | 10.68 | 10.85 | 10.64 | 10.85 | 88,869 | +0.16(+1.52%) |
Mar 06, 2012 | 10.70 | 10.80 | 10.65 | 10.69 | 92,482 | -0.13(-1.24%) |
Mar 05, 2012 | 10.59 | 10.83 | 10.55 | 10.82 | 162,951 | +0.21(+2.00%) |
Mar 02, 2012 | 10.65 | 10.70 | 10.59 | 10.61 | 195,799 | -0.03(-0.27%) |
Mar 01, 2012 | 10.85 | 10.99 | 10.63 | 10.64 | 147,199 | -0.18(-1.70%) |
Feb 29, 2012 | 10.99 | 11.11 | 10.82 | 10.82 | 105,279 | -0.16(-1.48%) |
Feb 28, 2012 | 10.94 | 11.04 | 10.86 | 10.99 | 68,664 | +0.01(+0.13%) |
Feb 27, 2012 | 10.95 | 10.99 | 10.82 | 10.97 | 26,601 | -0.07(-0.64%) |
Feb 24, 2012 | 10.97 | 11.09 | 10.96 | 11.04 | 79,948 | +0.04(+0.32%) |
Feb 23, 2012 | 10.97 | 11.07 | 10.92 | 11.01 | 91,389 | +0.02(+0.19%) |
Feb 22, 2012 | 11.06 | 11.10 | 10.94 | 10.99 | 112,491 | -0.14(-1.27%) |
Feb 21, 2012 | 11.09 | 11.15 | 11.04 | 11.13 | 88,489 | +0.03(+0.25%) |
Feb 17, 2012 | 11.16 | 11.24 | 11.10 | 11.10 | 234,296 | -0.04(-0.38%) |
Feb 16, 2012 | 11.08 | 11.21 | 11.08 | 11.14 | 150,817 | +0.07(+0.64%) |
Feb 15, 2012 | 11.16 | 11.18 | 11.02 | 11.07 | 77,047 | -0.07(-0.64%) |
Feb 14, 2012 | 11.23 | 11.23 | 10.97 | 11.14 | 82,665 | -0.13(-1.13%) |
Feb 13, 2012 | 11.21 | 11.39 | 11.13 | 11.27 | 131,301 | +0.18(+1.66%) |
Feb 10, 2012 | 11.06 | 11.27 | 10.99 | 11.09 | 239,031 | -0.08(-0.76%) |
Feb 09, 2012 | 11.26 | 11.26 | 11.14 | 11.17 | 68,050 | -0.08(-0.76%) |
Feb 08, 2012 | 11.29 | 11.34 | 11.19 | 11.26 | 88,175 | -0.06(-0.50%) |
Feb 07, 2012 | 11.31 | 11.42 | 11.26 | 11.31 | 111,505 | -0.02(-0.19%) |
Feb 06, 2012 | 11.18 | 11.33 | 11.16 | 11.33 | 94,584 | +0.08(+0.69%) |
Feb 03, 2012 | 11.20 | 11.29 | 11.13 | 11.26 | 212,581 | +0.21(+1.92%) |
Feb 02, 2012 | 11.06 | 11.12 | 10.89 | 11.04 | 266,547 | +0.02(+0.19%) |
Feb 01, 2012 | 10.95 | 11.25 | 10.95 | 11.02 | 220,220 | +0.14(+1.30%) |
Jan 31, 2012 | 10.68 | 10.93 | 10.54 | 10.88 | 113,512 | +0.23(+2.13%) |
Jan 30, 2012 | 10.53 | 10.71 | 10.53 | 10.65 | 72,423 | +0.01(+0.13%) |
Jan 27, 2012 | 10.50 | 10.65 | 10.50 | 10.64 | 71,708 | +0.07(+0.67%) |
Jan 26, 2012 | 10.71 | 10.71 | 10.50 | 10.57 | 121,662 | -0.08(-0.80%) |
Jan 25, 2012 | 10.62 | 10.78 | 10.53 | 10.65 | 625,705 | +0.01(+0.13%) |
Jan 24, 2012 | 10.38 | 10.79 | 10.35 | 10.64 | 668,352 | +0.16(+1.55%) |
Jan 23, 2012 | 10.34 | 10.52 | 10.34 | 10.48 | 106,695 | +0.13(+1.30%) |
Jan 20, 2012 | 10.18 | 10.36 | 10.12 | 10.34 | 82,084 | +0.15(+1.46%) |
Jan 19, 2012 | 10.13 | 10.21 | 9.960 | 10.19 | 48,267 | +0.11(+1.12%) |
Jan 18, 2012 | 9.734 | 10.13 | 9.734 | 10.08 | 70,290 | +0.33(+3.41%) |
Jan 17, 2012 | 9.896 | 9.960 | 9.741 | 9.748 | 104,086 | -0.11(-1.08%) |
Jan 13, 2012 | 9.783 | 9.854 | 9.734 | 9.854 | 118,324 | -0.04(-0.43%) |
Jan 12, 2012 | 10.08 | 10.08 | 9.783 | 9.896 | 183,632 | -0.19(-1.89%) |
Jan 11, 2012 | 9.960 | 10.11 | 9.861 | 10.09 | 84,278 | +0.08(+0.85%) |
Jan 10, 2012 | 9.847 | 10.07 | 9.705 | 10.00 | 179,003 | +0.21(+2.17%) |
Jan 09, 2012 | 9.755 | 9.854 | 9.564 | 9.790 | 107,699 | +0.08(+0.88%) |
Jan 06, 2012 | 9.620 | 9.804 | 9.613 | 9.705 | 80,314 | +0.06(+0.66%) |
Jan 05, 2012 | 9.677 | 9.762 | 9.521 | 9.642 | 586,854 | -0.07(-0.73%) |
Jan 04, 2012 | 9.939 | 9.950 | 9.691 | 9.712 | 107,213 | -0.31(-3.11%) |
Dec 30, 2011 | 9.776 | 10.12 | 9.606 | 10.02 | 206,114 | +0.42(+4.35%) |
Dec 29, 2011 | 9.521 | 9.705 | 9.436 | 9.606 | 621,466 | +0.13(+1.42%) |
Dec 28, 2011 | 9.656 | 9.663 | 9.436 | 9.472 | 177,566 | -0.18(-1.91%) |
Dec 27, 2011 | 9.684 | 9.804 | 9.649 | 9.656 | 70,676 | -0.01(-0.15%) |
Dec 23, 2011 | 9.748 | 9.819 | 9.663 | 9.670 | 42,470 | +0.10(+1.04%) |
Dec 21, 2011 | 9.564 | 9.727 | 9.408 | 9.571 | 325,144 | -0.04(-0.44%) |
Dec 20, 2011 | 9.401 | 9.656 | 9.387 | 9.613 | 292,880 | +0.36(+3.90%) |
Dec 19, 2011 | 9.274 | 9.422 | 9.217 | 9.252 | 143,828 | +0.01(+0.15%) |
Dec 16, 2011 | 9.380 | 9.415 | 9.118 | 9.238 | 275,136 | -0.12(-1.29%) |
Dec 15, 2011 | 9.507 | 9.599 | 9.259 | 9.358 | 198,559 | -0.02(-0.23%) |
Dec 14, 2011 | 9.174 | 9.422 | 9.174 | 9.380 | 145,949 | +0.13(+1.45%) |
Dec 13, 2011 | 9.401 | 9.535 | 9.245 | 9.245 | 130,548 | -0.07(-0.76%) |
Dec 12, 2011 | 9.344 | 9.493 | 9.217 | 9.316 | 142,503 | -0.13(-1.42%) |
Dec 09, 2011 | 9.295 | 9.578 | 9.167 | 9.451 | 165,059 | +0.20(+2.14%) |
Dec 08, 2011 | 9.550 | 9.550 | 9.224 | 9.252 | 176,806 | -0.35(-3.61%) |
Dec 07, 2011 | 9.380 | 9.656 | 9.373 | 9.599 | 179,013 | +0.18(+1.88%) |
Dec 06, 2011 | 9.387 | 9.479 | 9.252 | 9.422 | 339,362 | +0.04(+0.45%) |
Dec 05, 2011 | 9.316 | 9.521 | 9.118 | 9.380 | 210,583 | +0.20(+2.16%) |
Dec 02, 2011 | 9.153 | 9.245 | 9.097 | 9.182 | 143,862 | +0.13(+1.49%) |
Dec 01, 2011 | 9.026 | 9.203 | 8.969 | 9.047 | 290,895 | -0.04(-0.47%) |
Nov 30, 2011 | 8.601 | 9.097 | 8.530 | 9.089 | 478,888 | +0.74(+8.91%) |
Nov 29, 2011 | 8.374 | 8.445 | 8.261 | 8.346 | 182,913 | -0.04(-0.42%) |
Nov 28, 2011 | 8.622 | 8.622 | 8.279 | 8.382 | 276,722 | +0.08(+1.02%) |
Nov 25, 2011 | 8.339 | 8.544 | 8.290 | 8.297 | 48,544 | -0.06(-0.76%) |
Nov 23, 2011 | 8.643 | 8.647 | 8.360 | 8.360 | 137,339 | -0.35(-3.98%) |
Nov 22, 2011 | 8.693 | 8.863 | 8.643 | 8.707 | 148,499 | +0.03(+0.33%) |
Nov 21, 2011 | 8.665 | 8.778 | 8.636 | 8.679 | 263,187 | -0.14(-1.61%) |
Nov 18, 2011 | 8.806 | 8.828 | 8.700 | 8.820 | 456,172 | +0.01(+0.08%) |
Nov 17, 2011 | 8.700 | 8.856 | 8.686 | 8.813 | 385,062 | +0.13(+1.55%) |
Nov 16, 2011 | 8.728 | 8.891 | 8.629 | 8.679 | 121,946 | -0.15(-1.68%) |
Nov 15, 2011 | 8.714 | 8.898 | 8.629 | 8.828 | 75,037 | +0.08(+0.89%) |
Nov 14, 2011 | 8.941 | 8.941 | 8.665 | 8.750 | 200,504 | -0.27(-2.98%) |
Nov 11, 2011 | 8.905 | 9.033 | 8.891 | 9.019 | 142,948 | +0.17(+1.92%) |
Nov 10, 2011 | 8.778 | 9.047 | 8.764 | 8.849 | 119,485 | +0.20(+2.29%) |
Nov 09, 2011 | 8.891 | 8.891 | 8.615 | 8.651 | 162,537 | -0.40(-4.46%) |
Nov 08, 2011 | 9.019 | 9.139 | 8.969 | 9.054 | 189,782 | +0.04(+0.39%) |
Nov 07, 2011 | 8.983 | 9.068 | 8.898 | 9.019 | 171,304 | +0.01(+0.08%) |
Nov 04, 2011 | 9.125 | 9.125 | 8.955 | 9.012 | 98,992 | -0.16(-1.77%) |
Nov 03, 2011 | 9.231 | 9.266 | 8.934 | 9.174 | 94,315 | +0.00(+0.00%) |
Nov 02, 2011 | 9.047 | 9.231 | 8.973 | 9.174 | 235,772 | +0.27(+3.02%) |