Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.20 | 12.30 | 12.16 | 12.26 | 3,800,213 | +0.07(+0.55%) |
Nov 29, 2012 | 12.15 | 12.19 | 12.07 | 12.19 | 1,497,608 | +0.05(+0.42%) |
Nov 28, 2012 | 12.07 | 12.14 | 11.99 | 12.14 | 2,374,516 | +0.06(+0.52%) |
Nov 27, 2012 | 12.08 | 12.16 | 12.04 | 12.07 | 1,767,824 | +0.02(+0.20%) |
Nov 26, 2012 | 12.03 | 12.10 | 11.95 | 12.05 | 2,354,825 | -0.06(-0.49%) |
Nov 23, 2012 | 12.03 | 12.12 | 12.00 | 12.11 | 1,112,565 | +0.08(+0.66%) |
Nov 21, 2012 | 11.79 | 12.04 | 11.67 | 12.03 | 3,198,929 | +0.15(+1.30%) |
Nov 20, 2012 | 12.25 | 12.25 | 11.78 | 11.88 | 6,015,316 | -0.49(-3.99%) |
Nov 19, 2012 | 12.25 | 12.44 | 12.22 | 12.37 | 3,236,776 | +0.17(+1.39%) |
Nov 16, 2012 | 12.09 | 12.20 | 11.87 | 12.20 | 3,014,441 | +0.10(+0.85%) |
Nov 15, 2012 | 11.94 | 12.11 | 11.89 | 12.10 | 4,205,674 | +0.14(+1.16%) |
Nov 14, 2012 | 11.97 | 12.01 | 11.90 | 11.96 | 1,903,670 | -0.01(-0.07%) |
Nov 13, 2012 | 11.75 | 11.99 | 11.75 | 11.97 | 2,378,929 | +0.13(+1.14%) |
Nov 12, 2012 | 11.70 | 11.85 | 11.67 | 11.83 | 2,352,102 | +0.13(+1.11%) |
Nov 09, 2012 | 11.66 | 11.82 | 11.64 | 11.70 | 1,335,137 | +0.01(+0.07%) |
Nov 08, 2012 | 11.74 | 11.83 | 11.68 | 11.69 | 2,442,080 | -0.06(-0.54%) |
Nov 07, 2012 | 11.82 | 11.84 | 11.70 | 11.76 | 1,339,039 | -0.13(-1.06%) |
Nov 06, 2012 | 11.84 | 11.94 | 11.83 | 11.88 | 2,281,767 | +0.08(+0.67%) |
Nov 05, 2012 | 11.76 | 11.81 | 11.66 | 11.80 | 1,282,705 | +0.05(+0.40%) |
Nov 02, 2012 | 11.88 | 11.89 | 11.74 | 11.76 | 2,284,794 | -0.12(-1.00%) |
Nov 01, 2012 | 11.66 | 11.88 | 11.64 | 11.88 | 2,610,413 | +0.21(+1.76%) |
Oct 31, 2012 | 11.68 | 11.76 | 11.59 | 11.67 | 2,026,634 | +0.08(+0.65%) |
Oct 26, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 3,434,232 | +0.02(+0.17%) |
Oct 25, 2012 | 11.50 | 11.58 | 11.42 | 11.58 | 1,646,718 | +0.27(+2.41%) |
Oct 24, 2012 | 11.35 | 11.40 | 11.24 | 11.30 | 1,012,245 | -0.01(-0.11%) |
Oct 23, 2012 | 11.35 | 11.39 | 11.27 | 11.31 | 1,278,892 | -0.11(-0.93%) |
Oct 19, 2012 | 11.64 | 11.69 | 11.42 | 11.42 | 3,933,868 | -0.24(-2.03%) |
Oct 18, 2012 | 11.66 | 11.69 | 11.59 | 11.66 | 1,046,648 | +0.00(+0.00%) |
Oct 17, 2012 | 11.58 | 11.67 | 11.55 | 11.66 | 1,061,459 | +0.11(+0.95%) |
Oct 16, 2012 | 11.49 | 11.56 | 11.46 | 11.55 | 1,221,210 | +0.12(+1.07%) |
Oct 15, 2012 | 11.36 | 11.45 | 11.35 | 11.43 | 1,238,212 | +0.09(+0.80%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.32 | 11.34 | 1,221,358 | -0.11(-1.00%) |
Oct 11, 2012 | 11.47 | 11.52 | 11.45 | 11.45 | 1,200,597 | +0.04(+0.31%) |
Oct 10, 2012 | 11.42 | 11.50 | 11.38 | 11.41 | 1,130,686 | -0.00(-0.04%) |
Oct 09, 2012 | 11.51 | 11.55 | 11.41 | 11.42 | 1,042,977 | -0.11(-0.99%) |
Oct 08, 2012 | 11.54 | 11.57 | 11.46 | 11.53 | 918,322 | -0.05(-0.41%) |
Oct 05, 2012 | 11.62 | 11.68 | 11.54 | 11.58 | 1,580,973 | +0.02(+0.20%) |
Oct 04, 2012 | 11.66 | 11.69 | 11.54 | 11.56 | 2,068,912 | -0.07(-0.57%) |
Oct 03, 2012 | 11.68 | 11.70 | 11.58 | 11.62 | 2,906,307 | -0.07(-0.64%) |
Oct 02, 2012 | 11.64 | 11.74 | 11.63 | 11.70 | 2,917,390 | +0.08(+0.71%) |
Oct 01, 2012 | 11.51 | 11.62 | 11.47 | 11.62 | 1,827,663 | +0.12(+1.03%) |
Sep 28, 2012 | 11.45 | 11.52 | 11.36 | 11.50 | 1,898,640 | +0.01(+0.07%) |
Sep 27, 2012 | 11.45 | 11.50 | 11.36 | 11.49 | 1,234,682 | +0.06(+0.52%) |
Sep 26, 2012 | 11.43 | 11.51 | 11.41 | 11.43 | 1,109,257 | +0.02(+0.14%) |
Sep 25, 2012 | 11.53 | 11.56 | 11.40 | 11.41 | 1,576,014 | -0.13(-1.09%) |
Sep 24, 2012 | 11.49 | 11.59 | 11.45 | 11.54 | 1,835,028 | +0.04(+0.38%) |
Sep 21, 2012 | 11.60 | 11.60 | 11.49 | 11.50 | 2,152,239 | -0.07(-0.65%) |
Sep 20, 2012 | 11.53 | 11.62 | 11.51 | 11.57 | 1,343,787 | +0.02(+0.20%) |
Sep 19, 2012 | 11.48 | 11.62 | 11.47 | 11.55 | 1,496,916 | +0.05(+0.48%) |
Sep 18, 2012 | 11.45 | 11.51 | 11.43 | 11.49 | 2,033,498 | +0.02(+0.17%) |
Sep 17, 2012 | 11.39 | 11.47 | 11.39 | 11.47 | 2,068,928 | +0.08(+0.69%) |
Sep 14, 2012 | 11.47 | 11.56 | 11.35 | 11.39 | 2,591,171 | -0.09(-0.75%) |
Sep 13, 2012 | 11.42 | 11.51 | 11.36 | 11.48 | 1,997,483 | +0.07(+0.59%) |
Sep 12, 2012 | 11.47 | 11.50 | 11.39 | 11.41 | 1,949,159 | -0.02(-0.14%) |
Sep 11, 2012 | 11.45 | 11.46 | 11.39 | 11.43 | 1,525,815 | +0.01(+0.07%) |
Sep 10, 2012 | 11.37 | 11.46 | 11.37 | 11.42 | 1,695,284 | +0.00(+0.03%) |
Sep 07, 2012 | 11.39 | 11.42 | 11.36 | 11.42 | 1,585,861 | +0.03(+0.24%) |
Sep 06, 2012 | 11.29 | 11.40 | 11.28 | 11.39 | 2,696,232 | +0.15(+1.33%) |
Sep 05, 2012 | 11.38 | 11.39 | 11.24 | 11.24 | 2,052,949 | -0.13(-1.14%) |
Sep 04, 2012 | 11.27 | 11.38 | 11.23 | 11.37 | 2,210,513 | +0.08(+0.70%) |
Aug 31, 2012 | 11.27 | 11.32 | 11.21 | 11.29 | 1,538,096 | +0.08(+0.74%) |
Aug 30, 2012 | 11.26 | 11.26 | 11.17 | 11.21 | 1,550,319 | -0.08(-0.73%) |
Aug 29, 2012 | 11.36 | 11.36 | 11.25 | 11.29 | 1,858,439 | +0.03(+0.28%) |
Aug 27, 2012 | 11.30 | 11.35 | 11.25 | 11.26 | 2,057,702 | -0.05(-0.49%) |
Aug 24, 2012 | 11.34 | 11.36 | 11.25 | 11.32 | 2,099,086 | -0.02(-0.14%) |
Aug 23, 2012 | 11.38 | 11.40 | 11.11 | 11.33 | 3,557,724 | +0.16(+1.41%) |
Aug 22, 2012 | 11.18 | 11.27 | 11.11 | 11.17 | 2,789,597 | -0.04(-0.32%) |
Aug 21, 2012 | 11.21 | 11.30 | 11.19 | 11.21 | 3,374,979 | +0.02(+0.14%) |
Aug 20, 2012 | 11.25 | 11.25 | 11.19 | 11.19 | 1,926,297 | -0.07(-0.59%) |
Aug 17, 2012 | 11.18 | 11.27 | 11.15 | 11.26 | 2,256,942 | +0.10(+0.88%) |
Aug 16, 2012 | 11.22 | 11.24 | 11.07 | 11.16 | 2,481,737 | -0.06(-0.56%) |
Aug 15, 2012 | 11.17 | 11.24 | 11.15 | 11.23 | 1,492,913 | +0.06(+0.56%) |
Aug 14, 2012 | 11.14 | 11.18 | 11.08 | 11.16 | 1,897,320 | +0.07(+0.64%) |
Aug 13, 2012 | 11.11 | 11.14 | 11.04 | 11.09 | 1,431,221 | -0.04(-0.32%) |
Aug 10, 2012 | 11.07 | 11.13 | 10.96 | 11.13 | 1,801,007 | +0.02(+0.14%) |
Aug 09, 2012 | 11.06 | 11.18 | 11.03 | 11.11 | 2,739,836 | +0.04(+0.32%) |
Aug 08, 2012 | 10.91 | 11.10 | 10.88 | 11.08 | 2,720,830 | +0.16(+1.44%) |
Aug 07, 2012 | 10.92 | 10.96 | 10.84 | 10.92 | 1,776,414 | +0.01(+0.11%) |
Aug 06, 2012 | 11.01 | 11.04 | 10.86 | 10.91 | 2,866,388 | -0.10(-0.93%) |
Aug 03, 2012 | 10.91 | 11.07 | 10.90 | 11.01 | 2,916,955 | +0.20(+1.89%) |
Aug 02, 2012 | 10.84 | 10.88 | 10.73 | 10.81 | 2,491,399 | -0.07(-0.65%) |
Aug 01, 2012 | 11.01 | 11.06 | 10.83 | 10.88 | 3,433,285 | -0.10(-0.90%) |
Jul 31, 2012 | 11.05 | 11.07 | 10.96 | 10.97 | 2,596,448 | -0.12(-1.10%) |
Jul 30, 2012 | 11.14 | 11.19 | 11.06 | 11.10 | 2,058,129 | -0.07(-0.63%) |
Jul 27, 2012 | 11.04 | 11.18 | 10.99 | 11.17 | 2,449,985 | +0.17(+1.50%) |
Jul 26, 2012 | 11.07 | 11.19 | 10.99 | 11.00 | 2,214,958 | +0.04(+0.40%) |
Jul 25, 2012 | 11.01 | 11.06 | 10.94 | 10.96 | 1,911,173 | -0.02(-0.14%) |
Jul 24, 2012 | 11.06 | 11.10 | 10.89 | 10.97 | 3,752,394 | -0.06(-0.57%) |
Jul 23, 2012 | 11.05 | 11.08 | 10.98 | 11.04 | 3,534,565 | -0.09(-0.81%) |
Jul 20, 2012 | 11.23 | 11.26 | 11.01 | 11.13 | 16,839,522 | -0.13(-1.19%) |
Jul 19, 2012 | 11.26 | 11.29 | 11.08 | 11.26 | 4,558,425 | -0.00(-0.03%) |
Jul 18, 2012 | 11.16 | 11.28 | 11.14 | 11.27 | 3,770,521 | +0.08(+0.70%) |
Jul 17, 2012 | 11.22 | 11.28 | 11.07 | 11.19 | 5,126,614 | -0.02(-0.17%) |
Jul 16, 2012 | 11.30 | 11.35 | 11.17 | 11.21 | 4,236,452 | -0.07(-0.66%) |
Jul 13, 2012 | 11.21 | 11.32 | 11.16 | 11.28 | 4,053,637 | +0.08(+0.70%) |
Jul 12, 2012 | 11.07 | 11.23 | 10.92 | 11.20 | 5,483,282 | -0.17(-1.51%) |
Jul 11, 2012 | 11.35 | 11.41 | 11.30 | 11.37 | 3,201,124 | +0.06(+0.52%) |
Jul 10, 2012 | 11.61 | 11.61 | 11.32 | 11.32 | 5,277,880 | -0.18(-1.53%) |
Jul 09, 2012 | 11.73 | 11.73 | 11.47 | 11.49 | 3,136,844 | -0.22(-1.90%) |
Jul 06, 2012 | 11.79 | 11.81 | 11.69 | 11.71 | 2,784,540 | -0.14(-1.19%) |
Jul 05, 2012 | 11.86 | 11.92 | 11.79 | 11.86 | 3,244,685 | -0.10(-0.85%) |
Jul 03, 2012 | 11.96 | 12.01 | 11.84 | 11.96 | 2,110,850 | -0.04(-0.36%) |
Jul 02, 2012 | 11.86 | 12.00 | 11.80 | 12.00 | 2,762,638 | +0.10(+0.85%) |
Jun 29, 2012 | 11.73 | 11.90 | 11.69 | 11.90 | 4,013,967 | +0.29(+2.49%) |
Jun 28, 2012 | 11.49 | 11.62 | 11.41 | 11.61 | 2,837,238 | +0.07(+0.61%) |
Jun 27, 2012 | 11.39 | 11.59 | 11.38 | 11.54 | 2,514,432 | +0.17(+1.48%) |
Jun 26, 2012 | 11.39 | 11.41 | 11.30 | 11.37 | 1,905,717 | -0.02(-0.17%) |
Jun 25, 2012 | 11.37 | 11.40 | 11.31 | 11.39 | 1,357,933 | -0.05(-0.48%) |
Jun 22, 2012 | 11.47 | 11.50 | 11.39 | 11.45 | 2,037,426 | +0.00(+0.03%) |
Jun 21, 2012 | 11.64 | 11.68 | 11.39 | 11.44 | 2,715,692 | -0.20(-1.75%) |
Jun 20, 2012 | 11.81 | 11.84 | 11.60 | 11.64 | 2,854,567 | -0.19(-1.59%) |
Jun 19, 2012 | 11.80 | 11.86 | 11.73 | 11.83 | 1,743,347 | +0.05(+0.47%) |
Jun 18, 2012 | 11.55 | 11.78 | 11.55 | 11.78 | 1,959,514 | +0.16(+1.41%) |
Jun 15, 2012 | 11.57 | 11.64 | 11.52 | 11.61 | 1,998,538 | +0.09(+0.75%) |
Jun 14, 2012 | 11.54 | 11.59 | 11.48 | 11.53 | 2,047,514 | -0.02(-0.17%) |
Jun 13, 2012 | 11.58 | 11.62 | 11.52 | 11.55 | 2,169,173 | -0.04(-0.37%) |
Jun 12, 2012 | 11.59 | 11.65 | 11.54 | 11.59 | 1,614,662 | +0.01(+0.10%) |
Jun 11, 2012 | 11.68 | 11.73 | 11.57 | 11.58 | 1,897,607 | -0.06(-0.54%) |
Jun 08, 2012 | 11.52 | 11.68 | 11.52 | 11.64 | 1,873,302 | +0.08(+0.71%) |
Jun 07, 2012 | 11.67 | 11.70 | 11.55 | 11.56 | 1,255,859 | -0.04(-0.30%) |
Jun 06, 2012 | 11.47 | 11.61 | 11.46 | 11.59 | 1,838,479 | +0.14(+1.23%) |
Jun 05, 2012 | 11.44 | 11.50 | 11.41 | 11.45 | 1,872,466 | -0.04(-0.37%) |
Jun 04, 2012 | 11.46 | 11.52 | 11.44 | 11.50 | 2,105,571 | +0.02(+0.14%) |
Jun 01, 2012 | 11.57 | 11.65 | 11.48 | 11.48 | 2,291,643 | -0.22(-1.87%) |
May 31, 2012 | 11.76 | 11.78 | 11.69 | 11.70 | 3,592,109 | -0.05(-0.43%) |
May 30, 2012 | 11.78 | 11.86 | 11.74 | 11.75 | 2,156,475 | -0.09(-0.73%) |
May 29, 2012 | 11.83 | 11.87 | 11.79 | 11.84 | 1,966,192 | +0.04(+0.36%) |
May 25, 2012 | 11.61 | 11.82 | 11.61 | 11.79 | 2,485,312 | +0.18(+1.55%) |
May 24, 2012 | 11.60 | 11.68 | 11.52 | 11.61 | 2,553,189 | +0.07(+0.61%) |
May 23, 2012 | 11.64 | 11.73 | 11.45 | 11.54 | 6,515,680 | +0.13(+1.10%) |
May 22, 2012 | 11.53 | 11.56 | 11.39 | 11.42 | 3,939,559 | -0.04(-0.31%) |
May 21, 2012 | 11.46 | 11.52 | 11.35 | 11.45 | 1,729,984 | -0.04(-0.31%) |
May 18, 2012 | 11.55 | 11.61 | 11.45 | 11.49 | 3,345,756 | -0.03(-0.24%) |
May 17, 2012 | 11.58 | 11.61 | 11.52 | 11.52 | 1,874,330 | -0.08(-0.67%) |
May 16, 2012 | 11.56 | 11.61 | 11.52 | 11.59 | 2,141,401 | +0.08(+0.71%) |
May 15, 2012 | 11.42 | 11.54 | 11.37 | 11.51 | 2,295,337 | +0.08(+0.72%) |
May 14, 2012 | 11.32 | 11.43 | 11.27 | 11.43 | 1,453,251 | +0.04(+0.38%) |
May 11, 2012 | 11.40 | 11.50 | 11.34 | 11.39 | 2,221,158 | -0.05(-0.44%) |
May 10, 2012 | 11.52 | 11.55 | 11.41 | 11.44 | 2,463,916 | -0.02(-0.17%) |
May 09, 2012 | 11.30 | 11.50 | 11.30 | 11.46 | 4,074,714 | +0.09(+0.79%) |
May 08, 2012 | 11.27 | 11.39 | 11.27 | 11.37 | 2,299,744 | +0.05(+0.45%) |
May 07, 2012 | 11.18 | 11.33 | 11.18 | 11.32 | 1,919,223 | +0.09(+0.77%) |
May 04, 2012 | 11.20 | 11.29 | 11.20 | 11.23 | 2,106,946 | -0.01(-0.07%) |
May 03, 2012 | 11.25 | 11.32 | 11.20 | 11.24 | 1,739,438 | -0.08(-0.73%) |
May 02, 2012 | 11.31 | 11.34 | 11.25 | 11.32 | 1,336,716 | -0.01(-0.10%) |
May 01, 2012 | 11.36 | 11.38 | 11.26 | 11.33 | 1,708,982 | -0.04(-0.31%) |
Apr 30, 2012 | 11.35 | 11.37 | 11.28 | 11.37 | 1,350,989 | +0.02(+0.14%) |
Apr 27, 2012 | 11.34 | 11.41 | 11.32 | 11.35 | 1,103,675 | +0.05(+0.49%) |
Apr 26, 2012 | 11.14 | 11.34 | 11.13 | 11.30 | 1,627,624 | +0.14(+1.23%) |
Apr 25, 2012 | 11.16 | 11.24 | 11.10 | 11.16 | 2,359,995 | +0.06(+0.53%) |
Apr 24, 2012 | 11.07 | 11.17 | 11.02 | 11.10 | 1,853,819 | +0.07(+0.60%) |
Apr 23, 2012 | 11.14 | 11.14 | 10.98 | 11.03 | 1,745,975 | -0.15(-1.33%) |
Apr 20, 2012 | 11.10 | 11.22 | 11.10 | 11.18 | 2,833,991 | +0.10(+0.88%) |
Apr 19, 2012 | 11.02 | 11.10 | 10.98 | 11.09 | 2,718,437 | +0.07(+0.67%) |
Apr 18, 2012 | 11.01 | 11.04 | 10.94 | 11.01 | 2,391,089 | -0.05(-0.49%) |
Apr 17, 2012 | 11.01 | 11.08 | 10.96 | 11.07 | 1,937,228 | +0.11(+0.96%) |
Apr 16, 2012 | 10.91 | 10.99 | 10.90 | 10.96 | 2,346,036 | +0.06(+0.57%) |
Apr 13, 2012 | 10.97 | 11.04 | 10.89 | 10.90 | 1,733,636 | -0.09(-0.85%) |
Apr 12, 2012 | 11.06 | 11.06 | 10.96 | 10.99 | 1,997,807 | -0.05(-0.42%) |
Apr 11, 2012 | 11.11 | 11.13 | 10.99 | 11.04 | 2,452,933 | -0.01(-0.07%) |
Apr 10, 2012 | 11.21 | 11.22 | 11.04 | 11.05 | 3,052,765 | -0.19(-1.66%) |
Apr 09, 2012 | 11.23 | 11.29 | 11.20 | 11.23 | 2,461,368 | -0.12(-1.10%) |
Apr 05, 2012 | 11.30 | 11.38 | 11.24 | 11.36 | 2,480,228 | +0.02(+0.21%) |
Apr 04, 2012 | 11.40 | 11.45 | 11.33 | 11.33 | 2,448,018 | -0.13(-1.15%) |
Apr 03, 2012 | 11.49 | 11.52 | 11.39 | 11.47 | 2,752,542 | -0.05(-0.47%) |
Apr 02, 2012 | 11.47 | 11.53 | 11.44 | 11.52 | 2,374,835 | +0.04(+0.30%) |
Mar 30, 2012 | 11.54 | 11.54 | 11.47 | 11.49 | 3,025,796 | -0.02(-0.13%) |
Mar 29, 2012 | 11.43 | 11.50 | 11.36 | 11.50 | 3,433,646 | +0.04(+0.34%) |
Mar 28, 2012 | 11.45 | 11.46 | 11.38 | 11.46 | 1,809,415 | +0.01(+0.10%) |
Mar 27, 2012 | 11.46 | 11.46 | 11.42 | 11.45 | 2,843,953 | +0.02(+0.17%) |
Mar 26, 2012 | 11.36 | 11.46 | 11.33 | 11.43 | 1,957,234 | +0.11(+0.96%) |
Mar 23, 2012 | 11.29 | 11.34 | 11.24 | 11.32 | 1,468,251 | +0.04(+0.31%) |
Mar 22, 2012 | 11.21 | 11.31 | 11.19 | 11.29 | 1,872,906 | +0.01(+0.10%) |
Mar 21, 2012 | 11.26 | 11.29 | 11.22 | 11.28 | 1,288,762 | +0.02(+0.21%) |
Mar 20, 2012 | 11.16 | 11.25 | 11.16 | 11.25 | 1,342,934 | +0.01(+0.10%) |
Mar 19, 2012 | 11.15 | 11.27 | 11.13 | 11.24 | 1,393,322 | +0.05(+0.49%) |
Mar 16, 2012 | 11.15 | 11.22 | 11.13 | 11.19 | 1,714,750 | +0.02(+0.17%) |
Mar 15, 2012 | 11.13 | 11.18 | 11.07 | 11.17 | 1,380,220 | +0.02(+0.17%) |
Mar 14, 2012 | 11.28 | 11.31 | 11.10 | 11.15 | 1,750,820 | -0.15(-1.31%) |
Mar 13, 2012 | 11.22 | 11.29 | 11.19 | 11.29 | 1,460,337 | +0.11(+1.01%) |
Mar 12, 2012 | 11.18 | 11.23 | 11.16 | 11.18 | 1,316,214 | +0.00(+0.00%) |
Mar 09, 2012 | 11.11 | 11.19 | 11.07 | 11.18 | 1,021,178 | +0.08(+0.74%) |
Mar 08, 2012 | 11.12 | 11.15 | 11.06 | 11.10 | 1,494,344 | +0.03(+0.28%) |
Mar 07, 2012 | 11.00 | 11.10 | 10.96 | 11.07 | 1,542,283 | +0.08(+0.74%) |
Mar 06, 2012 | 11.06 | 11.11 | 10.96 | 10.99 | 1,869,711 | -0.10(-0.91%) |
Mar 05, 2012 | 11.03 | 11.10 | 11.03 | 11.09 | 1,574,307 | +0.04(+0.39%) |
Mar 02, 2012 | 11.05 | 11.09 | 11.00 | 11.05 | 1,617,507 | +0.01(+0.11%) |
Mar 01, 2012 | 11.08 | 11.09 | 10.99 | 11.03 | 2,588,276 | -0.04(-0.39%) |
Feb 29, 2012 | 11.08 | 11.20 | 11.04 | 11.08 | 2,541,499 | -0.00(-0.04%) |
Feb 28, 2012 | 11.15 | 11.20 | 11.07 | 11.08 | 1,432,304 | -0.06(-0.56%) |
Feb 27, 2012 | 11.18 | 11.22 | 11.13 | 11.14 | 2,067,978 | -0.05(-0.45%) |
Feb 24, 2012 | 11.08 | 11.19 | 11.05 | 11.19 | 3,082,654 | +0.15(+1.34%) |
Feb 23, 2012 | 11.21 | 11.29 | 11.00 | 11.05 | 2,739,760 | -0.25(-2.24%) |
Feb 22, 2012 | 11.33 | 11.34 | 11.24 | 11.30 | 1,907,406 | -0.04(-0.31%) |
Feb 21, 2012 | 11.35 | 11.36 | 11.27 | 11.33 | 2,094,443 | -0.02(-0.17%) |
Feb 17, 2012 | 11.38 | 11.43 | 11.32 | 11.35 | 1,986,349 | +0.02(+0.17%) |
Feb 16, 2012 | 11.26 | 11.38 | 11.23 | 11.33 | 1,759,173 | +0.06(+0.55%) |
Feb 15, 2012 | 11.31 | 11.34 | 11.24 | 11.27 | 2,295,365 | +0.02(+0.14%) |
Feb 14, 2012 | 11.24 | 11.28 | 11.21 | 11.26 | 2,278,240 | +0.03(+0.28%) |
Feb 13, 2012 | 11.33 | 11.35 | 11.22 | 11.22 | 1,431,397 | -0.05(-0.45%) |
Feb 10, 2012 | 11.35 | 11.35 | 11.25 | 11.28 | 1,547,161 | -0.16(-1.43%) |
Feb 09, 2012 | 11.32 | 11.45 | 11.32 | 11.44 | 1,778,305 | +0.11(+0.96%) |
Feb 08, 2012 | 11.32 | 11.38 | 11.30 | 11.33 | 1,834,533 | +0.02(+0.14%) |
Feb 07, 2012 | 11.29 | 11.44 | 11.25 | 11.31 | 2,087,303 | +0.01(+0.10%) |
Feb 06, 2012 | 11.32 | 11.35 | 11.27 | 11.30 | 1,362,159 | -0.07(-0.58%) |
Feb 03, 2012 | 11.40 | 11.44 | 11.34 | 11.37 | 1,814,617 | +0.08(+0.69%) |
Feb 02, 2012 | 11.28 | 11.32 | 11.26 | 11.29 | 1,861,050 | +0.02(+0.17%) |
Feb 01, 2012 | 11.22 | 11.37 | 11.20 | 11.27 | 2,533,400 | +0.07(+0.66%) |
Jan 31, 2012 | 11.23 | 11.33 | 11.17 | 11.20 | 2,847,009 | +0.03(+0.24%) |
Jan 30, 2012 | 11.24 | 11.28 | 11.15 | 11.17 | 2,526,908 | -0.12(-1.10%) |
Jan 27, 2012 | 11.50 | 11.50 | 11.29 | 11.29 | 1,479,321 | -0.21(-1.86%) |
Jan 26, 2012 | 11.54 | 11.57 | 11.47 | 11.51 | 2,158,305 | -0.01(-0.07%) |
Jan 25, 2012 | 11.51 | 11.54 | 11.40 | 11.52 | 2,115,866 | +0.02(+0.17%) |
Jan 24, 2012 | 11.38 | 11.51 | 11.36 | 11.50 | 2,626,245 | +0.05(+0.41%) |
Jan 23, 2012 | 11.38 | 11.46 | 11.38 | 11.45 | 1,605,468 | +0.07(+0.62%) |
Jan 20, 2012 | 11.35 | 11.41 | 11.30 | 11.38 | 1,252,512 | -0.02(-0.14%) |
Jan 19, 2012 | 11.38 | 11.42 | 11.17 | 11.40 | 1,156,485 | +0.07(+0.65%) |
Jan 18, 2012 | 11.32 | 11.35 | 11.22 | 11.32 | 1,537,886 | +0.00(+0.03%) |
Jan 17, 2012 | 11.31 | 11.38 | 11.28 | 11.32 | 1,308,410 | +0.10(+0.93%) |
Jan 13, 2012 | 11.30 | 11.35 | 11.21 | 11.21 | 1,231,915 | -0.13(-1.16%) |
Jan 12, 2012 | 11.33 | 11.41 | 11.32 | 11.35 | 1,102,937 | +0.05(+0.45%) |
Jan 11, 2012 | 11.33 | 11.34 | 11.25 | 11.29 | 1,231,545 | -0.04(-0.38%) |
Jan 10, 2012 | 11.30 | 11.36 | 11.29 | 11.34 | 1,481,991 | +0.11(+1.00%) |
Jan 09, 2012 | 11.23 | 11.27 | 11.20 | 11.23 | 1,275,267 | +0.00(+0.00%) |
Jan 06, 2012 | 11.18 | 11.23 | 11.10 | 11.23 | 1,922,500 | +0.06(+0.52%) |
Jan 05, 2012 | 11.23 | 11.24 | 11.11 | 11.17 | 2,555,459 | -0.09(-0.76%) |
Jan 04, 2012 | 11.29 | 11.30 | 11.23 | 11.25 | 1,500,372 | -0.09(-0.75%) |
Dec 30, 2011 | 11.39 | 11.40 | 11.33 | 11.34 | 1,226,347 | -0.05(-0.48%) |
Dec 29, 2011 | 11.29 | 11.43 | 11.29 | 11.39 | 991,689 | +0.08(+0.72%) |
Dec 28, 2011 | 11.41 | 11.42 | 11.30 | 11.31 | 1,177,678 | -0.12(-1.05%) |
Dec 27, 2011 | 11.38 | 11.44 | 11.37 | 11.43 | 878,121 | +0.02(+0.20%) |
Dec 23, 2011 | 11.35 | 11.42 | 11.32 | 11.41 | 821,769 | +0.08(+0.68%) |
Dec 21, 2011 | 11.22 | 11.33 | 11.19 | 11.33 | 1,714,097 | +0.14(+1.21%) |
Dec 20, 2011 | 11.23 | 11.24 | 11.13 | 11.19 | 1,909,394 | +0.10(+0.94%) |
Dec 19, 2011 | 11.14 | 11.16 | 11.06 | 11.09 | 2,234,222 | +0.02(+0.21%) |
Dec 16, 2011 | 11.21 | 11.28 | 11.04 | 11.07 | 4,022,883 | -0.10(-0.90%) |
Dec 15, 2011 | 11.16 | 11.21 | 11.10 | 11.17 | 2,672,098 | +0.10(+0.87%) |
Dec 14, 2011 | 11.18 | 11.21 | 11.03 | 11.07 | 2,579,149 | -0.12(-1.07%) |
Dec 13, 2011 | 11.26 | 11.35 | 11.12 | 11.19 | 3,191,627 | -0.05(-0.45%) |
Dec 12, 2011 | 11.40 | 11.41 | 11.19 | 11.24 | 2,464,331 | -0.21(-1.83%) |
Dec 09, 2011 | 11.31 | 11.50 | 11.28 | 11.45 | 2,054,441 | +0.19(+1.68%) |
Dec 08, 2011 | 11.35 | 11.39 | 11.23 | 11.26 | 2,672,013 | -0.16(-1.39%) |
Dec 07, 2011 | 11.40 | 11.47 | 11.27 | 11.42 | 12,752,008 | -0.04(-0.34%) |
Dec 06, 2011 | 11.29 | 11.50 | 11.26 | 11.46 | 2,999,071 | +0.15(+1.33%) |
Dec 05, 2011 | 11.29 | 11.40 | 10.98 | 11.31 | 4,369,592 | +0.09(+0.76%) |
Dec 02, 2011 | 11.53 | 11.56 | 11.15 | 11.22 | 7,118,233 | -0.36(-3.14%) |