Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.857 | 7.970 | 7.841 | 7.954 | 269,897 | +0.12(+1.55%) |
Oct 26, 2012 | 7.711 | 7.833 | 7.833 | 7.833 | 353,575 | +0.09(+1.15%) |
Oct 25, 2012 | 7.469 | 7.833 | 7.412 | 7.744 | 554,513 | +0.27(+3.68%) |
Oct 24, 2012 | 7.566 | 7.566 | 7.372 | 7.469 | 204,546 | -0.06(-0.75%) |
Oct 23, 2012 | 7.388 | 7.542 | 7.364 | 7.525 | 153,695 | +0.09(+1.20%) |
Oct 19, 2012 | 7.582 | 7.582 | 7.400 | 7.436 | 197,097 | -0.18(-2.34%) |
Oct 18, 2012 | 7.630 | 7.946 | 7.614 | 7.614 | 210,304 | -0.06(-0.84%) |
Oct 17, 2012 | 7.606 | 7.703 | 7.590 | 7.679 | 191,510 | +0.06(+0.85%) |
Oct 16, 2012 | 7.517 | 7.622 | 7.453 | 7.614 | 350,131 | +0.12(+1.62%) |
Oct 15, 2012 | 7.517 | 7.542 | 7.445 | 7.493 | 231,906 | -0.01(-0.11%) |
Oct 12, 2012 | 7.614 | 7.639 | 7.493 | 7.501 | 207,223 | -0.14(-1.80%) |
Oct 11, 2012 | 7.647 | 7.719 | 7.639 | 7.639 | 249,455 | +0.07(+0.96%) |
Oct 10, 2012 | 7.574 | 7.606 | 7.436 | 7.566 | 354,495 | -0.02(-0.32%) |
Oct 09, 2012 | 7.776 | 7.776 | 7.566 | 7.590 | 308,392 | -0.18(-2.29%) |
Oct 08, 2012 | 7.760 | 7.800 | 7.695 | 7.768 | 213,627 | -0.02(-0.31%) |
Oct 05, 2012 | 7.816 | 7.857 | 7.752 | 7.792 | 173,034 | +0.05(+0.63%) |
Oct 04, 2012 | 7.639 | 7.744 | 7.517 | 7.744 | 410,497 | +0.16(+2.13%) |
Oct 03, 2012 | 7.566 | 7.647 | 7.436 | 7.582 | 1,013,629 | +0.02(+0.21%) |
Oct 02, 2012 | 7.824 | 7.824 | 7.517 | 7.566 | 619,985 | -0.26(-3.31%) |
Oct 01, 2012 | 7.808 | 7.881 | 7.752 | 7.824 | 318,911 | +0.07(+0.94%) |
Sep 28, 2012 | 7.824 | 7.824 | 7.736 | 7.752 | 187,510 | -0.10(-1.24%) |
Sep 27, 2012 | 7.865 | 7.881 | 7.800 | 7.849 | 147,138 | +0.02(+0.21%) |
Sep 26, 2012 | 7.897 | 7.921 | 7.768 | 7.833 | 183,196 | -0.05(-0.62%) |
Sep 25, 2012 | 8.107 | 8.132 | 7.881 | 7.881 | 244,151 | -0.22(-2.69%) |
Sep 24, 2012 | 8.140 | 8.140 | 8.059 | 8.099 | 122,358 | -0.04(-0.50%) |
Sep 21, 2012 | 8.293 | 8.309 | 8.140 | 8.140 | 298,956 | -0.11(-1.37%) |
Sep 20, 2012 | 8.334 | 8.350 | 8.212 | 8.253 | 189,991 | -0.14(-1.64%) |
Sep 19, 2012 | 8.471 | 8.479 | 8.366 | 8.390 | 156,651 | -0.11(-1.33%) |
Sep 18, 2012 | 8.423 | 8.512 | 8.423 | 8.503 | 296,717 | +0.05(+0.57%) |
Sep 17, 2012 | 8.503 | 8.544 | 8.447 | 8.455 | 196,444 | -0.09(-1.04%) |
Sep 14, 2012 | 8.415 | 8.568 | 8.398 | 8.544 | 551,093 | +0.13(+1.54%) |
Sep 13, 2012 | 8.415 | 8.423 | 8.354 | 8.415 | 269,719 | -0.02(-0.29%) |
Sep 12, 2012 | 8.479 | 8.479 | 8.382 | 8.439 | 181,055 | +0.02(+0.19%) |
Sep 11, 2012 | 8.415 | 8.463 | 8.390 | 8.423 | 264,514 | +0.02(+0.19%) |
Sep 10, 2012 | 8.415 | 8.447 | 8.382 | 8.406 | 261,539 | -0.03(-0.38%) |
Sep 07, 2012 | 8.415 | 8.479 | 8.382 | 8.439 | 735,044 | +0.02(+0.29%) |
Sep 06, 2012 | 8.366 | 8.423 | 8.350 | 8.415 | 530,191 | +0.05(+0.58%) |
Sep 05, 2012 | 8.318 | 8.374 | 8.301 | 8.366 | 504,216 | +0.03(+0.39%) |
Sep 04, 2012 | 8.277 | 8.342 | 8.196 | 8.334 | 439,402 | +0.06(+0.68%) |
Aug 31, 2012 | 8.277 | 8.342 | 8.188 | 8.277 | 658,475 | +0.06(+0.69%) |
Aug 30, 2012 | 8.285 | 8.309 | 8.196 | 8.221 | 137,613 | -0.11(-1.36%) |
Aug 29, 2012 | 8.326 | 8.342 | 8.301 | 8.334 | 183,522 | +0.01(+0.10%) |
Aug 27, 2012 | 8.487 | 8.512 | 8.301 | 8.326 | 245,522 | -0.16(-1.90%) |
Aug 24, 2012 | 8.471 | 8.544 | 8.406 | 8.487 | 107,820 | -0.02(-0.19%) |
Aug 23, 2012 | 8.487 | 8.520 | 8.411 | 8.503 | 150,985 | +0.01(+0.10%) |
Aug 22, 2012 | 8.568 | 8.568 | 8.463 | 8.495 | 211,963 | -0.08(-0.94%) |
Aug 21, 2012 | 8.560 | 8.665 | 8.535 | 8.576 | 251,507 | +0.06(+0.66%) |
Aug 20, 2012 | 8.536 | 8.560 | 8.455 | 8.520 | 153,451 | -0.05(-0.57%) |
Aug 17, 2012 | 8.487 | 8.568 | 8.471 | 8.568 | 164,036 | +0.11(+1.24%) |
Aug 16, 2012 | 8.447 | 8.479 | 8.350 | 8.463 | 110,987 | +0.03(+0.38%) |
Aug 15, 2012 | 8.342 | 8.431 | 8.326 | 8.431 | 169,168 | +0.10(+1.16%) |
Aug 14, 2012 | 8.398 | 8.423 | 8.301 | 8.334 | 187,364 | -0.04(-0.48%) |
Aug 13, 2012 | 8.398 | 8.406 | 8.285 | 8.374 | 124,321 | -0.02(-0.29%) |
Aug 10, 2012 | 8.342 | 8.415 | 8.285 | 8.398 | 165,049 | +0.05(+0.58%) |
Aug 09, 2012 | 8.253 | 8.366 | 8.253 | 8.350 | 164,283 | +0.06(+0.78%) |
Aug 08, 2012 | 8.204 | 8.309 | 8.172 | 8.285 | 203,020 | +0.04(+0.49%) |
Aug 07, 2012 | 8.027 | 8.301 | 8.010 | 8.245 | 292,660 | +0.28(+3.55%) |
Aug 06, 2012 | 7.760 | 8.018 | 7.752 | 7.962 | 396,827 | +0.18(+2.28%) |
Aug 03, 2012 | 7.590 | 7.792 | 7.590 | 7.784 | 335,128 | +0.25(+3.33%) |
Aug 02, 2012 | 7.655 | 7.756 | 7.469 | 7.533 | 528,782 | -0.17(-2.15%) |
Aug 01, 2012 | 7.860 | 7.860 | 7.627 | 7.699 | 464,738 | -0.11(-1.44%) |
Jul 31, 2012 | 8.020 | 8.124 | 7.715 | 7.811 | 595,444 | -0.54(-6.44%) |
Jul 30, 2012 | 8.397 | 8.485 | 8.317 | 8.349 | 183,833 | -0.08(-0.95%) |
Jul 27, 2012 | 8.285 | 8.445 | 8.229 | 8.429 | 187,976 | +0.18(+2.14%) |
Jul 26, 2012 | 8.333 | 8.349 | 8.196 | 8.253 | 124,900 | +0.09(+1.08%) |
Jul 25, 2012 | 8.140 | 8.212 | 8.020 | 8.164 | 162,062 | +0.02(+0.30%) |
Jul 24, 2012 | 8.220 | 8.220 | 8.020 | 8.140 | 199,912 | -0.10(-1.17%) |
Jul 23, 2012 | 8.317 | 8.317 | 8.140 | 8.237 | 166,235 | -0.20(-2.38%) |
Jul 20, 2012 | 8.477 | 8.493 | 8.405 | 8.437 | 108,300 | -0.07(-0.85%) |
Jul 19, 2012 | 8.549 | 8.605 | 8.469 | 8.509 | 235,614 | -0.02(-0.28%) |
Jul 18, 2012 | 8.229 | 8.613 | 8.181 | 8.533 | 204,954 | +0.29(+3.50%) |
Jul 17, 2012 | 8.293 | 8.325 | 8.172 | 8.245 | 194,420 | -0.01(-0.10%) |
Jul 16, 2012 | 8.349 | 8.397 | 8.204 | 8.253 | 143,316 | -0.10(-1.15%) |
Jul 13, 2012 | 8.293 | 8.389 | 8.285 | 8.349 | 162,011 | +0.10(+1.26%) |
Jul 12, 2012 | 8.245 | 8.301 | 8.204 | 8.245 | 227,194 | -0.06(-0.68%) |
Jul 11, 2012 | 8.293 | 8.333 | 8.261 | 8.301 | 312,749 | +0.03(+0.39%) |
Jul 10, 2012 | 8.437 | 8.477 | 8.229 | 8.269 | 209,419 | -0.13(-1.53%) |
Jul 09, 2012 | 8.485 | 8.646 | 8.317 | 8.397 | 234,919 | -0.06(-0.66%) |
Jul 06, 2012 | 8.597 | 8.597 | 8.389 | 8.453 | 250,283 | -0.19(-2.23%) |
Jul 05, 2012 | 8.678 | 8.738 | 8.613 | 8.646 | 242,038 | -0.06(-0.65%) |
Jul 03, 2012 | 8.589 | 8.718 | 8.581 | 8.702 | 153,452 | +0.07(+0.84%) |
Jul 02, 2012 | 8.630 | 8.678 | 8.525 | 8.630 | 196,710 | +0.06(+0.65%) |
Jun 29, 2012 | 8.445 | 8.573 | 8.405 | 8.573 | 278,816 | +0.30(+3.59%) |
Jun 28, 2012 | 8.301 | 8.349 | 8.192 | 8.277 | 211,308 | -0.06(-0.77%) |
Jun 27, 2012 | 8.333 | 8.389 | 8.285 | 8.341 | 151,490 | +0.06(+0.78%) |
Jun 26, 2012 | 8.349 | 8.373 | 8.245 | 8.277 | 179,401 | -0.03(-0.39%) |
Jun 25, 2012 | 8.437 | 8.461 | 8.309 | 8.309 | 179,162 | -0.25(-2.91%) |
Jun 22, 2012 | 8.541 | 8.565 | 8.445 | 8.557 | 214,834 | +0.09(+1.04%) |
Jun 21, 2012 | 8.742 | 8.774 | 8.445 | 8.469 | 211,725 | -0.29(-3.30%) |
Jun 20, 2012 | 8.798 | 8.862 | 8.710 | 8.758 | 252,119 | -0.06(-0.73%) |
Jun 19, 2012 | 8.694 | 8.862 | 8.694 | 8.822 | 167,435 | +0.13(+1.48%) |
Jun 18, 2012 | 8.589 | 8.710 | 8.565 | 8.694 | 171,565 | +0.09(+1.03%) |
Jun 15, 2012 | 8.501 | 8.638 | 8.493 | 8.605 | 345,477 | +0.09(+1.04%) |
Jun 14, 2012 | 8.613 | 8.630 | 8.437 | 8.517 | 338,041 | -0.09(-1.03%) |
Jun 13, 2012 | 8.694 | 8.726 | 8.565 | 8.605 | 259,491 | -0.15(-1.74%) |
Jun 12, 2012 | 8.734 | 8.830 | 8.686 | 8.758 | 161,591 | +0.03(+0.37%) |
Jun 11, 2012 | 9.031 | 9.031 | 8.726 | 8.726 | 224,107 | -0.22(-2.42%) |
Jun 08, 2012 | 8.934 | 8.974 | 8.878 | 8.942 | 189,000 | +0.00(+0.00%) |
Jun 07, 2012 | 9.175 | 9.223 | 8.930 | 8.942 | 251,823 | -0.09(-0.98%) |
Jun 06, 2012 | 8.822 | 9.039 | 8.798 | 9.031 | 275,672 | +0.27(+3.11%) |
Jun 05, 2012 | 8.509 | 8.790 | 8.493 | 8.758 | 611,757 | +0.19(+2.25%) |
Jun 04, 2012 | 8.485 | 8.565 | 8.389 | 8.565 | 491,813 | +0.13(+1.52%) |
Jun 01, 2012 | 8.646 | 8.646 | 8.421 | 8.437 | 344,197 | -0.29(-3.31%) |
May 31, 2012 | 8.694 | 8.766 | 8.565 | 8.726 | 471,790 | +0.03(+0.37%) |
May 30, 2012 | 8.726 | 8.734 | 8.654 | 8.694 | 375,884 | -0.12(-1.41%) |
May 29, 2012 | 8.754 | 8.890 | 8.754 | 8.818 | 405,111 | +0.14(+1.65%) |
May 25, 2012 | 8.635 | 8.762 | 8.635 | 8.675 | 182,409 | +0.02(+0.18%) |
May 24, 2012 | 8.706 | 8.722 | 8.587 | 8.659 | 427,475 | -0.03(-0.37%) |
May 23, 2012 | 8.603 | 8.698 | 8.499 | 8.691 | 231,308 | +0.00(+0.00%) |
May 22, 2012 | 8.714 | 8.738 | 8.603 | 8.691 | 253,488 | -0.02(-0.18%) |
May 21, 2012 | 8.579 | 8.722 | 8.531 | 8.706 | 270,763 | +0.15(+1.77%) |
May 18, 2012 | 8.714 | 8.714 | 8.531 | 8.555 | 245,988 | -0.13(-1.47%) |
May 17, 2012 | 8.818 | 8.882 | 8.675 | 8.683 | 260,544 | -0.13(-1.45%) |
May 16, 2012 | 9.025 | 9.025 | 8.762 | 8.810 | 230,188 | -0.17(-1.86%) |
May 15, 2012 | 9.041 | 9.097 | 8.961 | 8.977 | 357,219 | -0.05(-0.53%) |
May 14, 2012 | 9.057 | 9.105 | 8.977 | 9.025 | 487,043 | -0.11(-1.22%) |
May 11, 2012 | 9.176 | 9.272 | 9.129 | 9.137 | 208,251 | -0.10(-1.12%) |
May 10, 2012 | 9.272 | 9.328 | 9.176 | 9.240 | 528,431 | +0.04(+0.43%) |
May 09, 2012 | 9.200 | 9.256 | 9.089 | 9.200 | 484,944 | -0.07(-0.77%) |
May 08, 2012 | 9.376 | 9.407 | 9.248 | 9.272 | 405,374 | -0.18(-1.86%) |
May 07, 2012 | 9.551 | 9.575 | 9.431 | 9.447 | 180,139 | -0.11(-1.17%) |
May 04, 2012 | 9.750 | 9.782 | 9.535 | 9.559 | 249,556 | -0.25(-2.60%) |
May 03, 2012 | 9.989 | 9.997 | 9.726 | 9.814 | 363,090 | -0.15(-1.52%) |
May 02, 2012 | 10.03 | 10.10 | 9.957 | 9.965 | 198,424 | -0.09(-0.87%) |
May 01, 2012 | 10.10 | 10.17 | 9.989 | 10.05 | 290,750 | -0.06(-0.63%) |
Apr 30, 2012 | 10.20 | 10.31 | 10.05 | 10.12 | 399,885 | -0.12(-1.17%) |
Apr 27, 2012 | 10.25 | 10.32 | 10.13 | 10.24 | 209,393 | -0.02(-0.16%) |
Apr 26, 2012 | 10.04 | 10.28 | 9.925 | 10.25 | 174,339 | +0.09(+0.86%) |
Apr 25, 2012 | 10.09 | 10.34 | 10.04 | 10.16 | 176,338 | +0.18(+1.84%) |
Apr 24, 2012 | 9.973 | 10.08 | 9.917 | 9.981 | 227,780 | +0.03(+0.32%) |
Apr 23, 2012 | 10.12 | 10.12 | 9.941 | 9.949 | 234,332 | -0.26(-2.57%) |
Apr 20, 2012 | 10.18 | 10.32 | 10.16 | 10.21 | 201,025 | +0.06(+0.55%) |
Apr 19, 2012 | 10.28 | 10.32 | 10.05 | 10.16 | 172,441 | -0.07(-0.70%) |
Apr 18, 2012 | 10.37 | 10.37 | 10.20 | 10.23 | 145,720 | -0.17(-1.61%) |
Apr 17, 2012 | 10.35 | 10.49 | 10.31 | 10.40 | 207,504 | +0.13(+1.24%) |
Apr 16, 2012 | 10.26 | 10.32 | 10.13 | 10.27 | 266,121 | +0.07(+0.70%) |
Apr 13, 2012 | 10.24 | 10.28 | 10.18 | 10.20 | 217,492 | -0.11(-1.08%) |
Apr 12, 2012 | 10.14 | 10.34 | 10.13 | 10.31 | 107,367 | +0.16(+1.57%) |
Apr 11, 2012 | 10.15 | 10.19 | 10.08 | 10.15 | 157,453 | +0.11(+1.11%) |
Apr 10, 2012 | 10.16 | 10.20 | 10.01 | 10.04 | 234,358 | -0.15(-1.49%) |
Apr 09, 2012 | 10.23 | 10.24 | 10.17 | 10.19 | 235,560 | -0.18(-1.69%) |
Apr 05, 2012 | 10.43 | 10.47 | 10.30 | 10.36 | 206,733 | -0.02(-0.23%) |
Apr 04, 2012 | 10.55 | 10.62 | 10.39 | 10.39 | 399,421 | -0.25(-2.40%) |
Apr 03, 2012 | 10.61 | 10.75 | 10.57 | 10.64 | 422,953 | +0.05(+0.45%) |
Apr 02, 2012 | 10.57 | 10.63 | 10.45 | 10.59 | 321,566 | +0.03(+0.30%) |
Mar 30, 2012 | 10.66 | 10.66 | 10.54 | 10.56 | 153,123 | +0.01(+0.08%) |
Mar 29, 2012 | 10.48 | 10.58 | 10.41 | 10.55 | 102,134 | +0.02(+0.23%) |
Mar 28, 2012 | 10.61 | 10.61 | 10.49 | 10.53 | 171,015 | -0.10(-0.97%) |
Mar 27, 2012 | 10.71 | 10.73 | 10.60 | 10.63 | 123,185 | -0.05(-0.45%) |
Mar 26, 2012 | 10.59 | 10.75 | 10.59 | 10.68 | 144,935 | +0.20(+1.90%) |
Mar 23, 2012 | 10.51 | 10.54 | 10.38 | 10.48 | 99,426 | -0.01(-0.08%) |
Mar 22, 2012 | 10.54 | 10.55 | 10.42 | 10.49 | 182,159 | -0.10(-0.98%) |
Mar 21, 2012 | 10.63 | 10.67 | 10.57 | 10.59 | 141,623 | +0.02(+0.15%) |
Mar 20, 2012 | 10.63 | 10.63 | 10.52 | 10.58 | 107,540 | -0.08(-0.75%) |
Mar 19, 2012 | 10.58 | 10.72 | 10.55 | 10.66 | 188,042 | +0.09(+0.83%) |
Mar 16, 2012 | 10.67 | 10.75 | 10.55 | 10.57 | 240,620 | -0.10(-0.97%) |
Mar 15, 2012 | 10.63 | 10.74 | 10.59 | 10.67 | 151,736 | +0.05(+0.45%) |
Mar 14, 2012 | 10.71 | 10.75 | 10.59 | 10.63 | 122,932 | -0.12(-1.11%) |
Mar 13, 2012 | 10.57 | 10.75 | 10.56 | 10.75 | 213,622 | +0.29(+2.74%) |
Mar 12, 2012 | 10.49 | 10.49 | 10.39 | 10.46 | 110,321 | +0.00(+0.00%) |
Mar 09, 2012 | 10.37 | 10.51 | 10.37 | 10.46 | 110,848 | +0.11(+1.08%) |
Mar 08, 2012 | 10.35 | 10.43 | 10.27 | 10.35 | 192,367 | +0.09(+0.85%) |
Mar 07, 2012 | 10.13 | 10.30 | 10.06 | 10.26 | 191,813 | +0.18(+1.82%) |
Mar 06, 2012 | 10.37 | 10.37 | 10.08 | 10.08 | 379,378 | -0.38(-3.66%) |
Mar 05, 2012 | 10.52 | 10.52 | 10.40 | 10.46 | 131,848 | -0.06(-0.61%) |
Mar 02, 2012 | 10.68 | 10.69 | 10.49 | 10.52 | 177,279 | -0.17(-1.57%) |
Mar 01, 2012 | 10.63 | 10.69 | 10.55 | 10.69 | 212,590 | +0.14(+1.36%) |
Feb 29, 2012 | 10.75 | 10.75 | 10.52 | 10.55 | 287,289 | -0.17(-1.56%) |
Feb 28, 2012 | 10.75 | 10.80 | 10.64 | 10.71 | 159,684 | -0.02(-0.15%) |
Feb 27, 2012 | 10.66 | 10.77 | 10.53 | 10.73 | 188,022 | +0.06(+0.60%) |
Feb 24, 2012 | 10.79 | 10.88 | 10.65 | 10.67 | 147,813 | -0.06(-0.59%) |
Feb 23, 2012 | 10.73 | 10.78 | 10.63 | 10.73 | 153,516 | +0.03(+0.30%) |
Feb 22, 2012 | 10.86 | 10.86 | 10.65 | 10.70 | 233,364 | -0.15(-1.39%) |
Feb 21, 2012 | 10.97 | 10.97 | 10.75 | 10.85 | 181,111 | -0.08(-0.73%) |
Feb 17, 2012 | 10.83 | 10.94 | 10.81 | 10.93 | 164,486 | +0.17(+1.55%) |
Feb 16, 2012 | 10.65 | 10.77 | 10.59 | 10.76 | 157,684 | +0.12(+1.12%) |
Feb 15, 2012 | 10.70 | 10.70 | 10.57 | 10.64 | 243,294 | -0.02(-0.19%) |
Feb 14, 2012 | 10.73 | 10.73 | 10.61 | 10.66 | 245,677 | -0.07(-0.66%) |
Feb 13, 2012 | 10.75 | 10.84 | 10.66 | 10.73 | 174,463 | +0.06(+0.59%) |
Feb 10, 2012 | 10.64 | 10.69 | 10.53 | 10.67 | 201,774 | -0.02(-0.22%) |
Feb 09, 2012 | 10.84 | 10.87 | 10.68 | 10.69 | 256,816 | -0.10(-0.95%) |
Feb 08, 2012 | 10.81 | 10.86 | 10.69 | 10.80 | 296,603 | +0.02(+0.22%) |
Feb 07, 2012 | 10.68 | 10.80 | 10.60 | 10.77 | 171,243 | +0.10(+0.89%) |
Feb 06, 2012 | 10.73 | 10.73 | 10.63 | 10.68 | 158,953 | -0.07(-0.66%) |
Feb 03, 2012 | 10.71 | 10.83 | 10.69 | 10.75 | 143,033 | +0.17(+1.65%) |
Feb 02, 2012 | 10.69 | 10.69 | 10.57 | 10.57 | 171,646 | -0.07(-0.67%) |
Feb 01, 2012 | 10.51 | 10.66 | 10.43 | 10.65 | 222,878 | +0.22(+2.13%) |
Jan 31, 2012 | 10.51 | 10.54 | 10.37 | 10.42 | 285,715 | +0.00(+0.00%) |
Jan 30, 2012 | 10.42 | 10.48 | 10.35 | 10.42 | 290,527 | -0.06(-0.53%) |
Jan 27, 2012 | 10.56 | 10.61 | 10.41 | 10.48 | 298,919 | -0.08(-0.75%) |
Jan 26, 2012 | 10.75 | 10.81 | 10.50 | 10.56 | 373,890 | -0.13(-1.26%) |
Jan 25, 2012 | 10.72 | 10.84 | 10.50 | 10.69 | 444,330 | -0.28(-2.53%) |
Jan 24, 2012 | 10.80 | 11.06 | 10.73 | 10.97 | 349,057 | +0.15(+1.39%) |
Jan 23, 2012 | 10.90 | 10.97 | 10.77 | 10.82 | 206,513 | -0.03(-0.29%) |
Jan 20, 2012 | 10.89 | 10.94 | 10.81 | 10.85 | 355,949 | +0.00(+0.00%) |
Jan 19, 2012 | 10.70 | 10.99 | 10.65 | 10.85 | 477,507 | +0.19(+1.78%) |
Jan 18, 2012 | 10.53 | 10.73 | 10.48 | 10.66 | 508,274 | +0.21(+2.05%) |
Jan 17, 2012 | 10.38 | 10.60 | 10.36 | 10.45 | 351,263 | +0.09(+0.84%) |
Jan 13, 2012 | 10.27 | 10.39 | 10.17 | 10.36 | 218,024 | +0.02(+0.23%) |
Jan 12, 2012 | 10.31 | 10.35 | 10.23 | 10.34 | 296,704 | +0.08(+0.77%) |
Jan 11, 2012 | 10.25 | 10.30 | 10.22 | 10.26 | 317,236 | +0.00(+0.00%) |
Jan 10, 2012 | 10.38 | 10.38 | 10.25 | 10.26 | 346,411 | +0.02(+0.23%) |
Jan 09, 2012 | 10.26 | 10.27 | 10.20 | 10.23 | 364,021 | +0.03(+0.31%) |
Jan 06, 2012 | 10.23 | 10.26 | 10.15 | 10.20 | 244,222 | -0.03(-0.31%) |
Jan 05, 2012 | 10.18 | 10.26 | 10.07 | 10.23 | 159,428 | +0.06(+0.55%) |
Jan 04, 2012 | 10.31 | 10.31 | 10.15 | 10.18 | 219,524 | +0.07(+0.71%) |
Dec 30, 2011 | 10.11 | 10.16 | 10.04 | 10.11 | 165,114 | +0.00(+0.00%) |
Dec 29, 2011 | 10.06 | 10.13 | 10.04 | 10.11 | 131,949 | +0.09(+0.87%) |
Dec 28, 2011 | 10.17 | 10.20 | 9.997 | 10.02 | 116,007 | -0.19(-1.86%) |
Dec 27, 2011 | 10.19 | 10.25 | 10.13 | 10.21 | 90,498 | +0.02(+0.15%) |
Dec 23, 2011 | 10.14 | 10.20 | 10.08 | 10.19 | 105,601 | +0.26(+2.63%) |
Dec 21, 2011 | 9.925 | 9.989 | 9.800 | 9.933 | 168,188 | -0.06(-0.63%) |
Dec 20, 2011 | 9.822 | 10.00 | 9.822 | 9.997 | 249,413 | +0.36(+3.78%) |
Dec 19, 2011 | 9.933 | 9.989 | 9.608 | 9.632 | 327,802 | -0.27(-2.72%) |
Dec 16, 2011 | 9.981 | 10.10 | 9.814 | 9.902 | 448,727 | -0.01(-0.08%) |
Dec 15, 2011 | 10.01 | 10.04 | 9.862 | 9.910 | 242,079 | -0.02(-0.16%) |
Dec 14, 2011 | 10.01 | 10.03 | 9.886 | 9.925 | 193,294 | -0.13(-1.34%) |
Dec 13, 2011 | 10.30 | 10.34 | 10.01 | 10.06 | 187,344 | -0.15(-1.47%) |
Dec 12, 2011 | 10.27 | 10.27 | 10.07 | 10.21 | 271,416 | -0.17(-1.60%) |
Dec 09, 2011 | 10.23 | 10.40 | 10.20 | 10.38 | 148,396 | +0.20(+1.95%) |
Dec 08, 2011 | 10.38 | 10.40 | 10.16 | 10.18 | 289,534 | -0.29(-2.80%) |
Dec 07, 2011 | 10.32 | 10.50 | 10.18 | 10.47 | 282,246 | +0.10(+0.99%) |
Dec 06, 2011 | 10.35 | 10.43 | 10.23 | 10.37 | 270,194 | +0.02(+0.15%) |
Dec 05, 2011 | 10.35 | 10.44 | 10.25 | 10.35 | 273,322 | +0.14(+1.40%) |
Dec 02, 2011 | 10.29 | 10.32 | 10.16 | 10.21 | 200,183 | +0.07(+0.70%) |
Dec 01, 2011 | 10.25 | 10.28 | 10.12 | 10.14 | 174,339 | -0.11(-1.08%) |
Nov 30, 2011 | 10.01 | 10.25 | 10.01 | 10.25 | 338,093 | +0.51(+5.20%) |
Nov 29, 2011 | 9.846 | 9.902 | 9.711 | 9.743 | 152,273 | -0.07(-0.73%) |
Nov 28, 2011 | 9.814 | 9.949 | 9.727 | 9.814 | 251,245 | +0.30(+3.16%) |
Nov 25, 2011 | 9.561 | 9.664 | 9.498 | 9.513 | 73,512 | -0.07(-0.74%) |
Nov 23, 2011 | 9.719 | 9.719 | 9.569 | 9.585 | 464,898 | -0.21(-2.10%) |
Nov 22, 2011 | 9.735 | 9.822 | 9.561 | 9.791 | 344,481 | +0.05(+0.49%) |
Nov 21, 2011 | 9.902 | 9.910 | 9.656 | 9.743 | 284,189 | -0.31(-3.07%) |
Nov 18, 2011 | 10.16 | 10.16 | 10.01 | 10.05 | 183,582 | -0.04(-0.39%) |
Nov 17, 2011 | 10.27 | 10.29 | 10.04 | 10.09 | 230,415 | -0.17(-1.62%) |
Nov 16, 2011 | 10.29 | 10.40 | 10.24 | 10.26 | 333,494 | -0.13(-1.22%) |
Nov 15, 2011 | 10.23 | 10.40 | 10.19 | 10.38 | 293,427 | +0.09(+0.85%) |
Nov 14, 2011 | 10.35 | 10.41 | 10.19 | 10.30 | 171,106 | -0.08(-0.76%) |
Nov 11, 2011 | 10.30 | 10.50 | 10.30 | 10.38 | 440,757 | +0.19(+1.87%) |
Nov 10, 2011 | 10.25 | 10.25 | 10.09 | 10.19 | 138,119 | +0.06(+0.55%) |
Nov 09, 2011 | 10.35 | 10.35 | 10.06 | 10.13 | 281,242 | -0.43(-4.05%) |
Nov 08, 2011 | 10.64 | 10.69 | 10.44 | 10.56 | 414,278 | +0.01(+0.08%) |
Nov 07, 2011 | 10.54 | 10.61 | 10.33 | 10.55 | 278,859 | -0.09(-0.82%) |
Nov 04, 2011 | 10.62 | 10.67 | 10.50 | 10.64 | 248,725 | -0.02(-0.22%) |
Nov 03, 2011 | 10.56 | 10.73 | 10.33 | 10.66 | 402,477 | +0.19(+1.78%) |
Nov 02, 2011 | 10.41 | 10.55 | 10.32 | 10.48 | 285,294 | +0.26(+2.54%) |