Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.88 | 13.88 | 13.05 | 13.46 | 1,119,747 | -0.44(-3.15%) |
Oct 26, 2012 | 13.75 | 13.89 | 13.89 | 13.89 | 6,954,841 | +0.20(+1.43%) |
Oct 25, 2012 | 13.72 | 13.76 | 13.57 | 13.70 | 554,675 | +0.06(+0.44%) |
Oct 24, 2012 | 13.72 | 13.80 | 13.61 | 13.64 | 561,381 | -0.11(-0.77%) |
Oct 23, 2012 | 13.85 | 13.90 | 13.47 | 13.74 | 1,732,024 | +0.57(+4.30%) |
Oct 19, 2012 | 13.41 | 13.43 | 13.10 | 13.18 | 194,299 | -0.35(-2.57%) |
Oct 18, 2012 | 13.32 | 13.60 | 13.29 | 13.52 | 412,410 | +0.15(+1.13%) |
Oct 17, 2012 | 13.39 | 13.47 | 13.26 | 13.37 | 238,124 | +0.02(+0.17%) |
Oct 16, 2012 | 13.39 | 13.42 | 13.27 | 13.35 | 167,333 | -0.05(-0.34%) |
Oct 15, 2012 | 13.32 | 13.41 | 13.25 | 13.39 | 161,485 | +0.05(+0.40%) |
Oct 12, 2012 | 13.58 | 13.64 | 13.34 | 13.34 | 154,312 | -0.26(-1.89%) |
Oct 11, 2012 | 13.52 | 13.65 | 13.43 | 13.60 | 356,944 | +0.21(+1.58%) |
Oct 10, 2012 | 13.04 | 13.40 | 12.99 | 13.39 | 295,795 | +0.29(+2.25%) |
Oct 09, 2012 | 13.24 | 13.27 | 12.93 | 13.09 | 186,003 | -0.16(-1.20%) |
Oct 08, 2012 | 13.32 | 13.41 | 13.22 | 13.25 | 164,896 | -0.20(-1.52%) |
Oct 05, 2012 | 13.51 | 13.59 | 13.42 | 13.46 | 169,992 | -0.02(-0.17%) |
Oct 04, 2012 | 13.42 | 13.55 | 13.33 | 13.48 | 172,683 | +0.11(+0.85%) |
Oct 03, 2012 | 13.36 | 13.52 | 13.24 | 13.36 | 155,295 | +0.00(+0.00%) |
Oct 02, 2012 | 13.49 | 13.51 | 13.27 | 13.36 | 209,581 | -0.03(-0.22%) |
Oct 01, 2012 | 13.42 | 13.50 | 13.28 | 13.39 | 268,171 | +0.01(+0.06%) |
Sep 28, 2012 | 13.33 | 13.49 | 13.24 | 13.39 | 263,988 | -0.02(-0.17%) |
Sep 27, 2012 | 13.32 | 13.45 | 13.26 | 13.41 | 225,271 | +0.13(+0.96%) |
Sep 26, 2012 | 13.36 | 13.48 | 13.25 | 13.28 | 194,077 | -0.05(-0.40%) |
Sep 25, 2012 | 13.53 | 13.57 | 13.31 | 13.33 | 384,197 | -0.17(-1.22%) |
Sep 24, 2012 | 13.49 | 13.54 | 13.35 | 13.50 | 278,624 | +0.05(+0.39%) |
Sep 21, 2012 | 13.53 | 13.55 | 13.44 | 13.45 | 321,468 | -0.03(-0.22%) |
Sep 20, 2012 | 13.29 | 13.59 | 13.27 | 13.48 | 147,832 | +0.05(+0.39%) |
Sep 19, 2012 | 13.40 | 13.49 | 13.25 | 13.42 | 169,746 | +0.08(+0.62%) |
Sep 18, 2012 | 13.39 | 13.56 | 13.30 | 13.34 | 411,581 | -0.02(-0.17%) |
Sep 17, 2012 | 13.47 | 13.51 | 13.31 | 13.36 | 219,006 | -0.20(-1.50%) |
Sep 14, 2012 | 13.53 | 13.72 | 13.45 | 13.57 | 443,257 | +0.09(+0.67%) |
Sep 13, 2012 | 13.29 | 13.53 | 13.22 | 13.48 | 568,781 | +0.22(+1.64%) |
Sep 12, 2012 | 13.06 | 13.26 | 13.01 | 13.26 | 207,862 | +0.20(+1.55%) |
Sep 11, 2012 | 13.08 | 13.15 | 12.96 | 13.06 | 279,781 | -0.03(-0.23%) |
Sep 10, 2012 | 13.00 | 13.17 | 12.92 | 13.09 | 213,946 | +0.01(+0.06%) |
Sep 07, 2012 | 12.96 | 13.08 | 12.76 | 13.08 | 188,768 | +0.22(+1.70%) |
Sep 06, 2012 | 12.81 | 12.96 | 12.76 | 12.86 | 446,525 | +0.13(+1.00%) |
Sep 05, 2012 | 12.74 | 12.88 | 12.66 | 12.73 | 503,702 | -0.03(-0.24%) |
Sep 04, 2012 | 12.64 | 12.78 | 12.54 | 12.76 | 234,549 | +0.14(+1.07%) |
Aug 31, 2012 | 12.71 | 12.71 | 12.49 | 12.63 | 207,056 | +0.02(+0.12%) |
Aug 30, 2012 | 12.71 | 12.72 | 12.59 | 12.61 | 161,317 | -0.17(-1.35%) |
Aug 29, 2012 | 12.53 | 12.79 | 12.45 | 12.79 | 233,423 | +0.29(+2.29%) |
Aug 27, 2012 | 12.64 | 12.68 | 12.40 | 12.50 | 142,215 | +0.00(+0.00%) |
Aug 24, 2012 | 12.39 | 12.55 | 12.37 | 12.50 | 178,275 | +0.08(+0.60%) |
Aug 23, 2012 | 12.45 | 12.50 | 12.34 | 12.42 | 187,624 | -0.05(-0.42%) |
Aug 22, 2012 | 12.63 | 12.63 | 12.46 | 12.48 | 377,878 | -0.15(-1.19%) |
Aug 21, 2012 | 12.53 | 12.72 | 12.43 | 12.63 | 283,165 | +0.12(+0.96%) |
Aug 20, 2012 | 12.39 | 12.55 | 12.29 | 12.51 | 251,655 | +0.05(+0.42%) |
Aug 17, 2012 | 12.30 | 12.47 | 12.19 | 12.45 | 162,070 | +0.11(+0.85%) |
Aug 16, 2012 | 12.13 | 12.36 | 12.03 | 12.35 | 210,733 | +0.18(+1.48%) |
Aug 15, 2012 | 12.09 | 12.18 | 12.06 | 12.17 | 104,361 | +0.02(+0.12%) |
Aug 14, 2012 | 12.22 | 12.23 | 12.09 | 12.15 | 169,692 | +0.02(+0.19%) |
Aug 13, 2012 | 12.10 | 12.16 | 11.94 | 12.13 | 108,307 | +0.04(+0.31%) |
Aug 10, 2012 | 12.09 | 12.19 | 12.00 | 12.09 | 121,201 | -0.02(-0.19%) |
Aug 09, 2012 | 12.17 | 12.35 | 12.00 | 12.12 | 271,770 | -0.09(-0.74%) |
Aug 08, 2012 | 12.08 | 12.23 | 12.02 | 12.21 | 213,932 | +0.19(+1.56%) |
Aug 07, 2012 | 12.33 | 12.42 | 12.02 | 12.02 | 376,032 | -0.27(-2.20%) |
Aug 06, 2012 | 12.02 | 12.37 | 12.02 | 12.29 | 259,364 | +0.26(+2.19%) |
Aug 03, 2012 | 11.92 | 12.19 | 11.84 | 12.03 | 266,218 | +0.28(+2.37%) |
Aug 02, 2012 | 11.82 | 12.00 | 11.64 | 11.75 | 265,795 | -0.10(-0.82%) |
Aug 01, 2012 | 12.10 | 12.21 | 11.79 | 11.85 | 386,258 | -0.11(-0.94%) |
Jul 31, 2012 | 11.93 | 12.13 | 11.60 | 11.96 | 284,892 | +0.04(+0.31%) |
Jul 30, 2012 | 11.90 | 12.01 | 11.85 | 11.92 | 217,560 | +0.05(+0.44%) |
Jul 27, 2012 | 11.68 | 12.00 | 11.67 | 11.87 | 219,707 | +0.21(+1.80%) |
Jul 26, 2012 | 11.85 | 11.95 | 11.64 | 11.66 | 257,948 | -0.02(-0.19%) |
Jul 25, 2012 | 11.78 | 11.84 | 11.64 | 11.68 | 213,829 | -0.08(-0.64%) |
Jul 24, 2012 | 12.15 | 12.15 | 11.74 | 11.76 | 307,640 | -0.42(-3.46%) |
Jul 23, 2012 | 12.07 | 12.21 | 11.93 | 12.18 | 284,272 | -0.12(-0.98%) |
Jul 20, 2012 | 12.38 | 12.43 | 12.26 | 12.30 | 187,095 | -0.17(-1.33%) |
Jul 19, 2012 | 12.61 | 12.67 | 12.34 | 12.46 | 174,038 | -0.14(-1.13%) |
Jul 18, 2012 | 12.45 | 12.65 | 12.42 | 12.61 | 219,615 | +0.07(+0.54%) |
Jul 17, 2012 | 12.47 | 12.58 | 12.36 | 12.54 | 342,309 | +0.06(+0.48%) |
Jul 16, 2012 | 12.58 | 12.58 | 12.42 | 12.48 | 263,834 | -0.13(-1.01%) |
Jul 13, 2012 | 12.42 | 12.67 | 12.42 | 12.61 | 332,295 | +0.26(+2.13%) |
Jul 12, 2012 | 12.39 | 12.43 | 12.31 | 12.34 | 497,033 | -0.11(-0.85%) |
Jul 11, 2012 | 12.43 | 12.60 | 12.36 | 12.45 | 399,006 | +0.05(+0.36%) |
Jul 10, 2012 | 12.61 | 12.63 | 12.37 | 12.40 | 482,143 | -0.21(-1.67%) |
Jul 09, 2012 | 12.43 | 12.66 | 12.34 | 12.61 | 602,262 | +0.22(+1.76%) |
Jul 06, 2012 | 12.33 | 12.43 | 12.30 | 12.39 | 240,368 | -0.11(-0.90%) |
Jul 05, 2012 | 12.44 | 12.56 | 12.37 | 12.51 | 624,704 | +0.02(+0.18%) |
Jul 03, 2012 | 12.20 | 12.52 | 12.20 | 12.48 | 239,799 | +0.27(+2.22%) |
Jul 02, 2012 | 12.30 | 12.36 | 12.13 | 12.21 | 363,190 | -0.02(-0.18%) |
Jun 29, 2012 | 12.06 | 12.31 | 12.04 | 12.24 | 587,498 | +0.39(+3.28%) |
Jun 28, 2012 | 11.91 | 11.98 | 11.53 | 11.85 | 873,407 | -0.19(-1.55%) |
Jun 27, 2012 | 11.98 | 12.09 | 11.98 | 12.04 | 335,637 | +0.04(+0.31%) |
Jun 26, 2012 | 11.83 | 12.03 | 11.79 | 12.00 | 387,435 | +0.17(+1.45%) |
Jun 25, 2012 | 11.86 | 11.96 | 11.68 | 11.83 | 1,189,184 | -0.16(-1.31%) |
Jun 22, 2012 | 12.07 | 12.09 | 11.96 | 11.98 | 929,555 | -0.02(-0.13%) |
Jun 21, 2012 | 12.10 | 12.24 | 11.98 | 12.00 | 801,875 | -0.07(-0.62%) |
Jun 20, 2012 | 12.15 | 12.15 | 12.02 | 12.07 | 722,517 | -0.10(-0.80%) |
Jun 19, 2012 | 12.04 | 12.21 | 11.98 | 12.17 | 490,280 | +0.18(+1.50%) |
Jun 18, 2012 | 11.94 | 12.03 | 11.86 | 11.99 | 510,163 | -0.03(-0.25%) |
Jun 15, 2012 | 12.06 | 12.12 | 11.95 | 12.02 | 672,329 | -0.04(-0.31%) |
Jun 14, 2012 | 11.89 | 12.06 | 11.86 | 12.06 | 404,422 | +0.16(+1.32%) |
Jun 13, 2012 | 11.98 | 12.12 | 11.83 | 11.90 | 508,718 | -0.13(-1.06%) |
Jun 12, 2012 | 11.94 | 12.15 | 11.86 | 12.03 | 720,000 | +0.16(+1.39%) |
Jun 11, 2012 | 12.02 | 12.15 | 11.83 | 11.86 | 664,257 | -0.06(-0.50%) |
Jun 08, 2012 | 11.75 | 11.92 | 11.62 | 11.92 | 365,740 | +0.13(+1.14%) |
Jun 07, 2012 | 11.75 | 11.92 | 11.75 | 11.79 | 390,867 | +0.13(+1.15%) |
Jun 06, 2012 | 11.40 | 11.65 | 11.35 | 11.65 | 342,269 | +0.31(+2.70%) |
Jun 05, 2012 | 11.14 | 11.35 | 11.12 | 11.35 | 380,908 | +0.14(+1.27%) |
Jun 04, 2012 | 11.24 | 11.31 | 11.06 | 11.21 | 364,771 | +0.03(+0.27%) |
Jun 01, 2012 | 11.06 | 11.32 | 11.04 | 11.18 | 419,199 | -0.15(-1.32%) |
May 31, 2012 | 11.39 | 11.42 | 11.17 | 11.32 | 464,465 | -0.08(-0.72%) |
May 30, 2012 | 11.45 | 11.53 | 11.38 | 11.41 | 420,695 | -0.11(-0.97%) |
May 29, 2012 | 11.38 | 11.59 | 11.35 | 11.52 | 239,276 | +0.26(+2.32%) |
May 25, 2012 | 11.36 | 11.38 | 11.21 | 11.26 | 218,001 | -0.13(-1.18%) |
May 24, 2012 | 11.36 | 11.39 | 11.15 | 11.39 | 248,037 | +0.04(+0.33%) |
May 23, 2012 | 11.08 | 11.37 | 11.00 | 11.35 | 324,661 | +0.16(+1.47%) |
May 22, 2012 | 11.44 | 11.49 | 11.13 | 11.19 | 446,340 | -0.23(-2.03%) |
May 21, 2012 | 11.16 | 11.42 | 11.09 | 11.42 | 393,802 | +0.26(+2.34%) |
May 18, 2012 | 10.97 | 11.28 | 10.90 | 11.16 | 620,772 | +0.16(+1.50%) |
May 17, 2012 | 10.99 | 11.21 | 10.94 | 11.00 | 545,483 | +0.00(+0.00%) |
May 16, 2012 | 10.99 | 11.09 | 10.91 | 11.00 | 402,640 | +0.05(+0.48%) |
May 15, 2012 | 10.75 | 11.00 | 10.65 | 10.94 | 457,970 | +0.23(+2.16%) |
May 14, 2012 | 10.83 | 10.85 | 10.66 | 10.71 | 219,921 | -0.21(-1.92%) |
May 11, 2012 | 10.88 | 11.02 | 10.85 | 10.92 | 304,462 | -0.07(-0.68%) |
May 10, 2012 | 11.15 | 11.15 | 10.95 | 11.00 | 247,649 | -0.07(-0.67%) |
May 09, 2012 | 11.13 | 11.24 | 11.05 | 11.07 | 366,735 | -0.15(-1.33%) |
May 08, 2012 | 11.01 | 11.23 | 10.96 | 11.22 | 422,053 | +0.10(+0.94%) |
May 07, 2012 | 11.09 | 11.19 | 11.03 | 11.12 | 370,498 | +0.03(+0.27%) |
May 04, 2012 | 11.22 | 11.25 | 11.08 | 11.09 | 378,626 | -0.19(-1.72%) |
May 03, 2012 | 11.74 | 11.74 | 11.25 | 11.28 | 405,024 | -0.51(-4.31%) |
May 02, 2012 | 11.90 | 11.90 | 11.71 | 11.79 | 390,902 | -0.17(-1.44%) |
May 01, 2012 | 11.67 | 12.23 | 11.67 | 11.96 | 635,451 | +0.31(+2.70%) |
Apr 30, 2012 | 11.80 | 11.81 | 11.62 | 11.65 | 280,469 | -0.13(-1.08%) |
Apr 27, 2012 | 11.78 | 11.80 | 11.63 | 11.77 | 296,468 | +0.09(+0.77%) |
Apr 26, 2012 | 11.75 | 11.78 | 11.67 | 11.68 | 201,152 | -0.09(-0.76%) |
Apr 25, 2012 | 11.68 | 11.81 | 11.67 | 11.77 | 197,001 | +0.25(+2.21%) |
Apr 24, 2012 | 11.36 | 11.59 | 11.32 | 11.52 | 211,545 | +0.13(+1.11%) |
Apr 23, 2012 | 11.50 | 11.50 | 11.29 | 11.39 | 254,475 | -0.29(-2.49%) |
Apr 20, 2012 | 11.60 | 11.77 | 11.52 | 11.68 | 278,376 | +0.20(+1.76%) |
Apr 19, 2012 | 11.57 | 11.64 | 11.36 | 11.48 | 327,957 | -0.08(-0.71%) |
Apr 18, 2012 | 11.71 | 11.74 | 11.53 | 11.56 | 232,218 | -0.23(-1.96%) |
Apr 17, 2012 | 11.79 | 11.89 | 11.69 | 11.80 | 164,368 | +0.09(+0.77%) |
Apr 16, 2012 | 11.68 | 11.86 | 11.63 | 11.71 | 427,946 | +0.07(+0.64%) |
Apr 13, 2012 | 11.66 | 11.70 | 11.56 | 11.63 | 318,253 | -0.09(-0.77%) |
Apr 12, 2012 | 11.71 | 11.93 | 11.61 | 11.72 | 415,139 | +0.16(+1.36%) |
Apr 11, 2012 | 11.34 | 11.56 | 11.23 | 11.56 | 441,720 | +0.34(+3.00%) |
Apr 10, 2012 | 11.44 | 11.48 | 11.21 | 11.23 | 433,709 | -0.22(-1.96%) |
Apr 09, 2012 | 11.51 | 11.58 | 11.44 | 11.45 | 236,275 | -0.27(-2.30%) |
Apr 05, 2012 | 11.62 | 11.83 | 11.57 | 11.72 | 243,583 | +0.02(+0.13%) |
Apr 04, 2012 | 11.62 | 11.72 | 11.50 | 11.71 | 325,585 | -0.06(-0.51%) |
Apr 03, 2012 | 11.78 | 11.95 | 11.69 | 11.77 | 367,246 | -0.07(-0.57%) |
Apr 02, 2012 | 11.64 | 11.83 | 11.60 | 11.83 | 379,222 | +0.10(+0.89%) |
Mar 30, 2012 | 11.96 | 11.96 | 11.73 | 11.73 | 285,945 | -0.17(-1.44%) |
Mar 29, 2012 | 11.77 | 11.90 | 11.64 | 11.90 | 258,157 | +0.01(+0.06%) |
Mar 28, 2012 | 12.01 | 12.05 | 11.72 | 11.89 | 381,355 | -0.13(-1.05%) |
Mar 27, 2012 | 12.04 | 12.13 | 12.02 | 12.02 | 325,500 | -0.04(-0.31%) |
Mar 26, 2012 | 12.04 | 12.12 | 11.96 | 12.06 | 384,598 | +0.16(+1.31%) |
Mar 23, 2012 | 11.39 | 11.90 | 11.37 | 11.90 | 472,372 | +0.56(+4.92%) |
Mar 22, 2012 | 11.38 | 11.40 | 11.22 | 11.34 | 199,415 | -0.16(-1.42%) |
Mar 21, 2012 | 11.52 | 11.58 | 11.46 | 11.51 | 310,423 | +0.01(+0.06%) |
Mar 20, 2012 | 11.55 | 11.60 | 11.48 | 11.50 | 408,861 | -0.15(-1.28%) |
Mar 19, 2012 | 11.63 | 11.77 | 11.60 | 11.65 | 271,461 | +0.04(+0.32%) |
Mar 16, 2012 | 11.89 | 11.91 | 11.57 | 11.61 | 409,001 | -0.25(-2.07%) |
Mar 15, 2012 | 11.87 | 11.93 | 11.74 | 11.86 | 352,764 | -0.01(-0.13%) |
Mar 14, 2012 | 12.07 | 12.11 | 11.84 | 11.87 | 253,280 | -0.19(-1.54%) |
Mar 13, 2012 | 12.06 | 12.16 | 11.91 | 12.06 | 474,669 | +0.06(+0.50%) |
Mar 12, 2012 | 11.97 | 12.05 | 11.84 | 12.00 | 354,856 | +0.02(+0.19%) |
Mar 09, 2012 | 11.87 | 12.12 | 11.84 | 11.97 | 412,807 | +0.11(+0.94%) |
Mar 08, 2012 | 11.77 | 11.86 | 11.61 | 11.86 | 284,217 | +0.21(+1.79%) |
Mar 07, 2012 | 11.66 | 11.68 | 11.48 | 11.65 | 180,487 | +0.05(+0.45%) |
Mar 06, 2012 | 11.41 | 11.64 | 11.41 | 11.60 | 315,647 | -0.02(-0.19%) |
Mar 05, 2012 | 11.37 | 11.64 | 11.34 | 11.63 | 330,944 | +0.20(+1.76%) |
Mar 02, 2012 | 11.61 | 11.66 | 11.32 | 11.42 | 462,010 | -0.17(-1.47%) |
Mar 01, 2012 | 11.68 | 11.80 | 11.60 | 11.60 | 481,657 | -0.01(-0.06%) |
Feb 29, 2012 | 11.67 | 11.77 | 11.53 | 11.60 | 532,839 | -0.01(-0.13%) |
Feb 28, 2012 | 11.63 | 11.73 | 11.56 | 11.62 | 309,709 | +0.03(+0.26%) |
Feb 27, 2012 | 11.59 | 11.79 | 11.46 | 11.59 | 266,142 | -0.09(-0.76%) |
Feb 24, 2012 | 11.68 | 11.78 | 11.59 | 11.68 | 181,872 | +0.05(+0.45%) |
Feb 23, 2012 | 11.53 | 11.68 | 11.47 | 11.63 | 209,119 | +0.10(+0.90%) |
Feb 22, 2012 | 11.72 | 11.74 | 11.52 | 11.52 | 173,038 | -0.27(-2.33%) |
Feb 21, 2012 | 11.85 | 11.89 | 11.71 | 11.80 | 257,421 | -0.02(-0.19%) |
Feb 17, 2012 | 11.84 | 11.86 | 11.77 | 11.82 | 232,256 | +0.06(+0.51%) |
Feb 16, 2012 | 11.65 | 11.89 | 11.59 | 11.76 | 245,835 | +0.10(+0.83%) |
Feb 15, 2012 | 11.60 | 11.67 | 11.49 | 11.66 | 363,421 | +0.09(+0.77%) |
Feb 14, 2012 | 11.59 | 11.59 | 11.46 | 11.57 | 191,870 | -0.04(-0.32%) |
Feb 13, 2012 | 11.58 | 11.66 | 11.52 | 11.61 | 242,736 | +0.16(+1.36%) |
Feb 10, 2012 | 11.43 | 11.57 | 11.40 | 11.45 | 268,804 | -0.13(-1.15%) |
Feb 09, 2012 | 11.84 | 11.84 | 11.57 | 11.59 | 339,451 | -0.24(-2.01%) |
Feb 08, 2012 | 11.64 | 12.06 | 11.64 | 11.83 | 419,195 | +0.15(+1.27%) |
Feb 07, 2012 | 11.86 | 11.86 | 11.57 | 11.68 | 496,708 | -0.07(-0.57%) |
Feb 06, 2012 | 11.72 | 11.80 | 11.62 | 11.74 | 361,726 | +0.00(+0.00%) |
Feb 03, 2012 | 11.76 | 11.86 | 11.71 | 11.74 | 449,569 | +0.19(+1.67%) |
Feb 02, 2012 | 11.45 | 11.65 | 11.40 | 11.55 | 322,747 | +0.18(+1.57%) |
Feb 01, 2012 | 11.07 | 11.44 | 11.04 | 11.37 | 417,747 | +0.39(+3.52%) |
Jan 31, 2012 | 11.02 | 11.02 | 10.81 | 10.99 | 525,148 | +0.07(+0.68%) |
Jan 30, 2012 | 10.97 | 11.05 | 10.89 | 10.91 | 226,278 | -0.15(-1.34%) |
Jan 27, 2012 | 10.93 | 11.10 | 10.93 | 11.06 | 171,294 | +0.08(+0.75%) |
Jan 26, 2012 | 11.05 | 11.13 | 10.93 | 10.98 | 230,301 | -0.02(-0.20%) |
Jan 25, 2012 | 11.08 | 11.08 | 10.89 | 11.00 | 197,705 | -0.11(-1.00%) |
Jan 24, 2012 | 10.98 | 11.13 | 10.93 | 11.11 | 274,686 | +0.04(+0.34%) |
Jan 23, 2012 | 11.12 | 11.12 | 10.96 | 11.07 | 266,992 | -0.09(-0.80%) |
Jan 20, 2012 | 11.10 | 11.21 | 11.09 | 11.16 | 226,359 | +0.07(+0.60%) |
Jan 19, 2012 | 11.10 | 11.14 | 11.03 | 11.10 | 128,360 | +0.01(+0.13%) |
Jan 18, 2012 | 11.01 | 11.09 | 10.91 | 11.08 | 202,280 | +0.07(+0.68%) |
Jan 17, 2012 | 11.00 | 11.11 | 10.94 | 11.01 | 331,499 | +0.08(+0.75%) |
Jan 13, 2012 | 10.88 | 10.97 | 10.82 | 10.93 | 279,654 | -0.10(-0.88%) |
Jan 12, 2012 | 10.77 | 11.02 | 10.74 | 11.02 | 334,630 | +0.28(+2.63%) |
Jan 11, 2012 | 10.64 | 10.76 | 10.60 | 10.74 | 320,119 | +0.04(+0.35%) |
Jan 10, 2012 | 10.82 | 10.88 | 10.69 | 10.70 | 692,716 | +0.07(+0.70%) |
Jan 09, 2012 | 10.89 | 10.89 | 10.62 | 10.63 | 285,699 | -0.21(-1.92%) |
Jan 06, 2012 | 10.58 | 10.96 | 10.50 | 10.84 | 479,431 | +0.22(+2.10%) |
Jan 05, 2012 | 10.67 | 10.80 | 10.50 | 10.61 | 543,217 | -0.09(-0.83%) |
Jan 04, 2012 | 10.71 | 10.85 | 10.61 | 10.70 | 504,537 | +0.28(+2.64%) |
Dec 30, 2011 | 10.42 | 10.50 | 10.39 | 10.43 | 245,256 | +0.01(+0.07%) |
Dec 29, 2011 | 10.49 | 10.59 | 10.42 | 10.42 | 333,034 | +0.00(+0.00%) |
Dec 28, 2011 | 10.66 | 10.67 | 10.41 | 10.42 | 292,883 | -0.30(-2.76%) |
Dec 27, 2011 | 10.67 | 10.75 | 10.61 | 10.72 | 367,689 | +0.00(+0.00%) |
Dec 23, 2011 | 10.66 | 10.78 | 10.63 | 10.72 | 332,902 | +0.13(+1.26%) |
Dec 21, 2011 | 10.53 | 10.68 | 10.49 | 10.58 | 404,900 | +0.01(+0.14%) |
Dec 20, 2011 | 10.35 | 10.72 | 10.35 | 10.57 | 405,684 | +0.42(+4.15%) |
Dec 19, 2011 | 10.38 | 10.61 | 10.13 | 10.15 | 1,023,032 | -0.17(-1.65%) |
Dec 16, 2011 | 10.48 | 10.72 | 10.30 | 10.32 | 1,628,844 | -0.04(-0.36%) |
Dec 15, 2011 | 10.52 | 10.66 | 10.30 | 10.35 | 758,000 | +0.00(+0.00%) |
Dec 14, 2011 | 10.35 | 10.59 | 10.34 | 10.35 | 251,192 | -0.10(-0.92%) |
Dec 13, 2011 | 10.92 | 11.05 | 10.42 | 10.45 | 320,480 | -0.37(-3.41%) |
Dec 12, 2011 | 10.64 | 10.83 | 10.61 | 10.82 | 272,710 | +0.07(+0.62%) |
Dec 09, 2011 | 10.35 | 10.84 | 10.34 | 10.75 | 237,118 | +0.42(+4.07%) |
Dec 08, 2011 | 10.62 | 10.69 | 10.30 | 10.33 | 205,532 | -0.43(-3.98%) |
Dec 07, 2011 | 10.64 | 10.83 | 10.29 | 10.76 | 388,608 | +0.06(+0.55%) |
Dec 06, 2011 | 10.89 | 10.91 | 10.68 | 10.70 | 368,723 | -0.18(-1.70%) |
Dec 05, 2011 | 11.07 | 11.10 | 10.78 | 10.89 | 345,205 | +0.04(+0.41%) |
Dec 02, 2011 | 10.89 | 11.06 | 10.81 | 10.84 | 243,507 | +0.13(+1.24%) |
Dec 01, 2011 | 10.68 | 11.00 | 10.64 | 10.71 | 298,021 | +0.00(+0.00%) |
Nov 30, 2011 | 10.27 | 10.71 | 10.27 | 10.71 | 606,538 | +0.72(+7.25%) |
Nov 29, 2011 | 10.06 | 10.22 | 9.904 | 9.985 | 406,252 | -0.04(-0.37%) |
Nov 28, 2011 | 9.941 | 10.25 | 9.904 | 10.02 | 470,345 | +0.42(+4.38%) |
Nov 25, 2011 | 9.616 | 9.897 | 9.601 | 9.601 | 163,669 | -0.01(-0.15%) |
Nov 23, 2011 | 9.970 | 9.985 | 9.572 | 9.616 | 299,217 | -0.44(-4.41%) |
Nov 22, 2011 | 10.22 | 10.30 | 9.978 | 10.06 | 209,483 | -0.19(-1.87%) |
Nov 21, 2011 | 10.31 | 10.39 | 10.16 | 10.25 | 248,833 | -0.29(-2.73%) |
Nov 18, 2011 | 10.52 | 10.73 | 10.45 | 10.54 | 396,015 | +0.01(+0.07%) |
Nov 17, 2011 | 10.60 | 10.74 | 10.44 | 10.53 | 232,180 | -0.05(-0.49%) |
Nov 16, 2011 | 10.68 | 10.89 | 10.52 | 10.58 | 287,766 | -0.27(-2.45%) |
Nov 15, 2011 | 10.88 | 10.97 | 10.61 | 10.85 | 283,279 | -0.06(-0.54%) |
Nov 14, 2011 | 11.13 | 11.14 | 10.83 | 10.91 | 197,171 | -0.32(-2.83%) |
Nov 11, 2011 | 11.14 | 11.48 | 11.14 | 11.23 | 252,752 | +0.23(+2.08%) |
Nov 10, 2011 | 11.02 | 11.16 | 10.75 | 11.00 | 238,839 | +0.21(+1.92%) |
Nov 09, 2011 | 10.95 | 11.20 | 10.76 | 10.79 | 288,393 | -0.52(-4.63%) |
Nov 08, 2011 | 11.34 | 11.45 | 10.97 | 11.31 | 272,701 | +0.10(+0.92%) |
Nov 07, 2011 | 10.78 | 11.29 | 10.65 | 11.21 | 514,106 | +0.33(+3.05%) |
Nov 04, 2011 | 10.78 | 10.96 | 10.54 | 10.88 | 176,285 | -0.03(-0.27%) |
Nov 03, 2011 | 10.66 | 10.94 | 10.38 | 10.91 | 388,965 | +0.37(+3.50%) |
Nov 02, 2011 | 10.39 | 10.64 | 10.31 | 10.54 | 424,615 | +0.26(+2.51%) |