Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.800 | 7.880 | 7.684 | 7.745 | 15,814,871 | -0.04(-0.47%) |
Nov 29, 2012 | 7.807 | 7.868 | 7.751 | 7.782 | 13,064,981 | -0.02(-0.24%) |
Nov 28, 2012 | 7.690 | 7.819 | 7.684 | 7.800 | 11,648,625 | +0.07(+0.87%) |
Nov 27, 2012 | 7.819 | 7.874 | 7.727 | 7.733 | 14,512,991 | -0.10(-1.22%) |
Nov 26, 2012 | 7.843 | 7.923 | 7.764 | 7.828 | 12,636,014 | -0.03(-0.43%) |
Nov 23, 2012 | 7.739 | 7.862 | 7.714 | 7.862 | 6,982,094 | +0.15(+1.91%) |
Nov 21, 2012 | 7.678 | 7.733 | 7.647 | 7.714 | 12,782,604 | +0.04(+0.56%) |
Nov 20, 2012 | 7.653 | 7.708 | 7.542 | 7.671 | 28,135,960 | -0.15(-1.96%) |
Nov 19, 2012 | 7.899 | 7.899 | 7.788 | 7.825 | 18,048,530 | +0.02(+0.24%) |
Nov 16, 2012 | 7.825 | 7.862 | 7.708 | 7.807 | 18,927,874 | +0.01(+0.16%) |
Nov 15, 2012 | 7.800 | 7.843 | 7.616 | 7.794 | 18,568,562 | +0.01(+0.16%) |
Nov 14, 2012 | 7.807 | 7.831 | 7.622 | 7.782 | 30,590,428 | +0.04(+0.56%) |
Nov 13, 2012 | 7.678 | 7.868 | 7.579 | 7.739 | 35,754,024 | +0.16(+2.11%) |
Nov 12, 2012 | 7.622 | 7.690 | 7.561 | 7.579 | 14,669,058 | -0.01(-0.08%) |
Nov 09, 2012 | 7.604 | 7.728 | 7.542 | 7.585 | 18,925,742 | -0.02(-0.32%) |
Nov 08, 2012 | 7.721 | 7.776 | 7.542 | 7.610 | 22,964,712 | -0.10(-1.27%) |
Nov 07, 2012 | 7.659 | 7.714 | 7.555 | 7.708 | 28,542,230 | +0.09(+1.13%) |
Nov 06, 2012 | 7.684 | 7.733 | 7.595 | 7.622 | 31,446,302 | +0.12(+1.55%) |
Nov 05, 2012 | 7.444 | 7.567 | 7.432 | 7.506 | 29,665,118 | +0.17(+2.26%) |
Nov 02, 2012 | 7.610 | 7.678 | 7.327 | 7.340 | 41,398,872 | -0.20(-2.61%) |
Nov 01, 2012 | 7.985 | 8.034 | 7.524 | 7.536 | 83,100,112 | -0.28(-3.61%) |
Oct 31, 2012 | 8.967 | 9.023 | 7.665 | 7.818 | 102,141,768 | -3.19(-29.01%) |
Oct 26, 2012 | 10.96 | 11.10 | 10.96 | 11.01 | 9,319,331 | +0.07(+0.67%) |
Oct 25, 2012 | 11.14 | 11.16 | 10.94 | 10.94 | 8,664,603 | -0.10(-0.95%) |
Oct 24, 2012 | 11.12 | 11.37 | 11.02 | 11.04 | 7,144,427 | -0.02(-0.22%) |
Oct 23, 2012 | 11.01 | 11.11 | 10.95 | 11.07 | 6,390,482 | +0.06(+0.50%) |
Oct 19, 2012 | 11.22 | 11.27 | 10.90 | 11.01 | 8,378,020 | -0.24(-2.13%) |
Oct 18, 2012 | 11.28 | 11.34 | 11.20 | 11.25 | 5,004,017 | -0.05(-0.43%) |
Oct 17, 2012 | 11.20 | 11.31 | 11.14 | 11.30 | 6,449,650 | +0.15(+1.32%) |
Oct 16, 2012 | 10.98 | 11.16 | 10.97 | 11.15 | 7,027,420 | +0.20(+1.85%) |
Oct 15, 2012 | 10.99 | 11.04 | 10.92 | 10.95 | 7,035,484 | -0.03(-0.28%) |
Oct 12, 2012 | 11.01 | 11.10 | 10.95 | 10.98 | 7,091,961 | -0.03(-0.28%) |
Oct 11, 2012 | 11.09 | 11.18 | 11.01 | 11.01 | 6,522,793 | -0.03(-0.28%) |
Oct 10, 2012 | 11.22 | 11.26 | 11.01 | 11.04 | 7,770,349 | -0.18(-1.64%) |
Oct 09, 2012 | 11.27 | 11.31 | 11.20 | 11.23 | 5,705,827 | -0.04(-0.38%) |
Oct 08, 2012 | 11.33 | 11.38 | 11.25 | 11.27 | 4,264,043 | -0.07(-0.60%) |
Oct 05, 2012 | 11.37 | 11.42 | 11.28 | 11.34 | 5,060,630 | +0.02(+0.22%) |
Oct 04, 2012 | 11.28 | 11.42 | 11.25 | 11.31 | 8,112,546 | +0.10(+0.88%) |
Oct 03, 2012 | 11.22 | 11.25 | 11.13 | 11.22 | 5,905,172 | +0.02(+0.22%) |
Oct 02, 2012 | 11.18 | 11.23 | 11.13 | 11.19 | 6,745,079 | +0.05(+0.44%) |
Oct 01, 2012 | 11.25 | 11.29 | 11.07 | 11.14 | 8,385,850 | -0.05(-0.44%) |
Sep 28, 2012 | 11.28 | 11.30 | 11.17 | 11.19 | 7,487,690 | -0.12(-1.09%) |
Sep 27, 2012 | 11.23 | 11.33 | 11.15 | 11.31 | 7,218,512 | +0.11(+0.99%) |
Sep 26, 2012 | 11.31 | 11.40 | 11.18 | 11.20 | 9,733,377 | -0.07(-0.60%) |
Sep 25, 2012 | 11.45 | 11.50 | 11.27 | 11.27 | 7,458,542 | -0.17(-1.45%) |
Sep 24, 2012 | 11.43 | 11.51 | 11.41 | 11.44 | 3,980,605 | -0.03(-0.27%) |
Sep 21, 2012 | 11.53 | 11.59 | 11.46 | 11.47 | 7,322,570 | -0.01(-0.11%) |
Sep 20, 2012 | 11.31 | 11.50 | 11.24 | 11.48 | 8,151,277 | +0.06(+0.54%) |
Sep 19, 2012 | 11.58 | 11.58 | 11.40 | 11.42 | 9,556,898 | -0.13(-1.11%) |
Sep 18, 2012 | 11.63 | 11.63 | 11.43 | 11.55 | 8,812,353 | -0.04(-0.32%) |
Sep 17, 2012 | 11.61 | 11.69 | 11.56 | 11.58 | 7,974,923 | -0.09(-0.78%) |
Sep 14, 2012 | 11.47 | 11.67 | 11.41 | 11.67 | 11,151,340 | +0.23(+2.03%) |
Sep 13, 2012 | 11.26 | 11.49 | 11.21 | 11.44 | 8,072,810 | +0.15(+1.30%) |
Sep 12, 2012 | 11.22 | 11.30 | 11.20 | 11.30 | 7,687,665 | +0.10(+0.87%) |
Sep 11, 2012 | 11.12 | 11.23 | 11.08 | 11.20 | 5,087,752 | +0.05(+0.49%) |
Sep 10, 2012 | 11.09 | 11.19 | 11.05 | 11.14 | 7,592,725 | +0.05(+0.50%) |
Sep 07, 2012 | 11.06 | 11.11 | 10.98 | 11.09 | 7,906,394 | +0.04(+0.39%) |
Sep 06, 2012 | 10.86 | 11.06 | 10.84 | 11.05 | 7,741,220 | +0.24(+2.26%) |
Sep 05, 2012 | 10.78 | 10.84 | 10.74 | 10.80 | 7,426,816 | +0.01(+0.11%) |
Sep 04, 2012 | 10.76 | 10.83 | 10.69 | 10.79 | 5,959,223 | +0.03(+0.28%) |
Aug 31, 2012 | 10.68 | 10.79 | 10.59 | 10.76 | 7,432,072 | +0.12(+1.15%) |
Aug 30, 2012 | 10.63 | 10.68 | 10.58 | 10.64 | 5,068,244 | -0.07(-0.68%) |
Aug 29, 2012 | 10.60 | 10.73 | 10.56 | 10.71 | 5,336,362 | +0.09(+0.86%) |
Aug 27, 2012 | 10.66 | 10.73 | 10.61 | 10.62 | 4,233,933 | -0.02(-0.23%) |
Aug 24, 2012 | 10.60 | 10.66 | 10.54 | 10.64 | 3,805,563 | +0.04(+0.35%) |
Aug 23, 2012 | 10.67 | 10.70 | 10.57 | 10.61 | 3,817,499 | -0.07(-0.69%) |
Aug 22, 2012 | 10.81 | 10.83 | 10.60 | 10.68 | 7,471,272 | -0.16(-1.52%) |
Aug 21, 2012 | 10.90 | 10.95 | 10.80 | 10.84 | 5,000,558 | -0.04(-0.39%) |
Aug 20, 2012 | 10.79 | 10.95 | 10.77 | 10.89 | 6,273,310 | +0.08(+0.73%) |
Aug 17, 2012 | 10.88 | 10.89 | 10.76 | 10.81 | 6,885,221 | -0.02(-0.23%) |
Aug 16, 2012 | 10.78 | 10.87 | 10.73 | 10.83 | 4,319,202 | +0.09(+0.80%) |
Aug 15, 2012 | 10.75 | 10.83 | 10.73 | 10.75 | 5,668,477 | -0.02(-0.23%) |
Aug 14, 2012 | 10.73 | 10.86 | 10.71 | 10.77 | 7,716,996 | +0.07(+0.63%) |
Aug 13, 2012 | 10.68 | 10.72 | 10.54 | 10.70 | 5,244,894 | -0.08(-0.74%) |
Aug 10, 2012 | 10.73 | 10.81 | 10.70 | 10.78 | 5,824,232 | +0.01(+0.11%) |
Aug 09, 2012 | 10.79 | 10.89 | 10.72 | 10.77 | 6,353,554 | -0.02(-0.17%) |
Aug 08, 2012 | 10.75 | 10.81 | 10.65 | 10.79 | 6,646,923 | +0.04(+0.34%) |
Aug 07, 2012 | 10.65 | 10.86 | 10.64 | 10.75 | 7,569,146 | +0.15(+1.44%) |
Aug 06, 2012 | 10.55 | 10.69 | 10.55 | 10.60 | 7,648,513 | +0.06(+0.52%) |
Aug 03, 2012 | 10.53 | 10.59 | 10.45 | 10.54 | 7,088,255 | +0.16(+1.59%) |
Aug 02, 2012 | 10.39 | 10.43 | 10.24 | 10.38 | 11,655,554 | -0.07(-0.70%) |
Aug 01, 2012 | 10.67 | 10.69 | 10.42 | 10.45 | 12,625,626 | -0.20(-1.84%) |
Jul 31, 2012 | 10.73 | 10.74 | 10.61 | 10.65 | 6,771,296 | -0.08(-0.74%) |
Jul 30, 2012 | 10.76 | 10.78 | 10.67 | 10.73 | 5,132,519 | -0.04(-0.34%) |
Jul 27, 2012 | 10.60 | 10.79 | 10.52 | 10.76 | 9,107,533 | +0.21(+2.03%) |
Jul 26, 2012 | 10.54 | 10.61 | 10.43 | 10.55 | 8,020,446 | +0.16(+1.59%) |
Jul 25, 2012 | 10.53 | 10.68 | 10.36 | 10.39 | 11,364,917 | -0.16(-1.56%) |
Jul 24, 2012 | 10.36 | 10.70 | 10.28 | 10.55 | 26,106,086 | +0.20(+1.89%) |
Jul 23, 2012 | 10.12 | 10.37 | 10.02 | 10.36 | 16,556,844 | +0.12(+1.13%) |
Jul 20, 2012 | 10.30 | 10.32 | 10.17 | 10.24 | 11,602,655 | -0.12(-1.18%) |
Jul 19, 2012 | 10.48 | 10.48 | 10.33 | 10.36 | 8,540,694 | -0.04(-0.41%) |
Jul 18, 2012 | 10.31 | 10.41 | 10.29 | 10.40 | 10,699,722 | +0.09(+0.83%) |
Jul 17, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 5,296,282 | +0.09(+0.84%) |
Jul 16, 2012 | 10.19 | 10.28 | 10.12 | 10.23 | 6,077,704 | +0.04(+0.36%) |
Jul 13, 2012 | 10.07 | 10.21 | 10.01 | 10.20 | 6,583,936 | +0.13(+1.34%) |
Jul 12, 2012 | 10.17 | 10.20 | 9.970 | 10.06 | 9,923,482 | -0.21(-2.02%) |
Jul 11, 2012 | 10.21 | 10.29 | 10.17 | 10.27 | 8,186,271 | +0.06(+0.60%) |
Jul 10, 2012 | 10.36 | 10.43 | 10.16 | 10.21 | 6,645,240 | -0.12(-1.12%) |
Jul 09, 2012 | 10.28 | 10.34 | 10.18 | 10.32 | 6,062,589 | +0.04(+0.42%) |
Jul 06, 2012 | 10.29 | 10.32 | 10.19 | 10.28 | 4,148,424 | -0.08(-0.77%) |
Jul 05, 2012 | 10.37 | 10.45 | 10.33 | 10.36 | 5,381,399 | -0.10(-0.99%) |
Jul 03, 2012 | 10.33 | 10.47 | 10.33 | 10.47 | 2,545,372 | +0.09(+0.88%) |
Jul 02, 2012 | 10.36 | 10.40 | 10.26 | 10.37 | 5,307,722 | +0.09(+0.83%) |
Jun 29, 2012 | 10.21 | 10.29 | 10.13 | 10.29 | 7,734,031 | +0.25(+2.50%) |
Jun 28, 2012 | 9.976 | 10.06 | 9.927 | 10.04 | 7,823,781 | -0.04(-0.42%) |
Jun 27, 2012 | 9.921 | 10.10 | 9.921 | 10.08 | 6,568,846 | +0.17(+1.73%) |
Jun 26, 2012 | 10.01 | 10.09 | 9.903 | 9.909 | 7,810,869 | -0.11(-1.10%) |
Jun 25, 2012 | 10.12 | 10.17 | 10.01 | 10.02 | 6,921,690 | -0.21(-2.03%) |
Jun 22, 2012 | 10.25 | 10.27 | 10.21 | 10.23 | 9,482,798 | +0.02(+0.24%) |
Jun 21, 2012 | 10.36 | 10.37 | 10.20 | 10.20 | 13,975,319 | -0.14(-1.36%) |
Jun 20, 2012 | 10.17 | 10.34 | 10.09 | 10.34 | 15,297,690 | +0.20(+1.99%) |
Jun 19, 2012 | 10.05 | 10.17 | 10.03 | 10.14 | 8,224,753 | +0.14(+1.40%) |
Jun 18, 2012 | 9.885 | 10.01 | 9.827 | 10.00 | 10,299,732 | +0.08(+0.80%) |
Jun 15, 2012 | 9.866 | 9.927 | 9.793 | 9.921 | 13,605,786 | +0.10(+0.99%) |
Jun 14, 2012 | 9.726 | 9.848 | 9.701 | 9.824 | 7,684,480 | +0.10(+1.01%) |
Jun 13, 2012 | 9.769 | 9.891 | 9.689 | 9.726 | 7,669,416 | -0.15(-1.55%) |
Jun 12, 2012 | 9.800 | 9.879 | 9.721 | 9.879 | 7,638,893 | +0.15(+1.50%) |
Jun 11, 2012 | 9.927 | 9.936 | 9.727 | 9.733 | 7,429,782 | -0.10(-1.05%) |
Jun 08, 2012 | 10.02 | 10.07 | 9.818 | 9.836 | 13,655,702 | -0.22(-2.17%) |
Jun 07, 2012 | 10.04 | 10.12 | 10.01 | 10.05 | 14,468,870 | +0.12(+1.22%) |
Jun 06, 2012 | 9.781 | 9.933 | 9.751 | 9.933 | 15,945,471 | +0.19(+1.93%) |
Jun 05, 2012 | 9.636 | 9.794 | 9.599 | 9.745 | 10,457,735 | +0.07(+0.69%) |
Jun 04, 2012 | 9.696 | 9.775 | 9.584 | 9.678 | 7,827,029 | -0.02(-0.19%) |
Jun 01, 2012 | 9.854 | 9.854 | 9.672 | 9.696 | 11,837,901 | -0.26(-2.62%) |
May 31, 2012 | 10.09 | 10.12 | 9.900 | 9.958 | 13,974,340 | -0.14(-1.38%) |
May 30, 2012 | 10.22 | 10.32 | 10.09 | 10.10 | 8,495,781 | -0.24(-2.29%) |
May 29, 2012 | 10.34 | 10.38 | 10.21 | 10.33 | 8,795,320 | +0.07(+0.71%) |
May 25, 2012 | 10.36 | 10.37 | 10.24 | 10.26 | 5,804,813 | -0.08(-0.76%) |
May 24, 2012 | 10.37 | 10.44 | 10.25 | 10.34 | 6,850,925 | -0.01(-0.06%) |
May 23, 2012 | 10.21 | 10.37 | 10.18 | 10.35 | 7,196,542 | +0.06(+0.59%) |
May 22, 2012 | 10.33 | 10.41 | 10.22 | 10.29 | 5,692,896 | +0.01(+0.06%) |
May 21, 2012 | 10.05 | 10.29 | 9.988 | 10.28 | 9,793,518 | +0.24(+2.36%) |
May 18, 2012 | 10.22 | 10.27 | 10.03 | 10.04 | 8,852,503 | -0.15(-1.49%) |
May 17, 2012 | 10.39 | 10.39 | 10.19 | 10.19 | 8,875,318 | -0.18(-1.76%) |
May 16, 2012 | 10.49 | 10.56 | 10.38 | 10.38 | 8,460,469 | -0.05(-0.47%) |
May 15, 2012 | 10.50 | 10.62 | 10.41 | 10.43 | 8,194,291 | -0.09(-0.87%) |
May 14, 2012 | 10.32 | 10.58 | 10.32 | 10.52 | 12,304,508 | +0.12(+1.17%) |
May 11, 2012 | 10.41 | 10.54 | 10.38 | 10.39 | 12,167,103 | -0.10(-0.93%) |
May 10, 2012 | 10.59 | 10.59 | 10.44 | 10.49 | 12,180,712 | +0.04(+0.41%) |
May 09, 2012 | 10.55 | 10.55 | 10.44 | 10.45 | 14,866,164 | -0.19(-1.77%) |
May 08, 2012 | 10.63 | 10.69 | 10.53 | 10.64 | 11,676,599 | -0.05(-0.45%) |
May 07, 2012 | 10.75 | 10.83 | 10.67 | 10.69 | 12,296,109 | -0.06(-0.56%) |
May 04, 2012 | 10.78 | 10.82 | 10.70 | 10.75 | 9,022,030 | -0.11(-1.01%) |
May 03, 2012 | 10.99 | 11.01 | 10.84 | 10.86 | 8,956,076 | -0.12(-1.05%) |
May 02, 2012 | 11.11 | 11.13 | 10.96 | 10.97 | 15,747,545 | -0.22(-1.95%) |
May 01, 2012 | 11.16 | 11.34 | 11.14 | 11.19 | 7,331,003 | +0.03(+0.27%) |
Apr 30, 2012 | 11.23 | 11.31 | 11.11 | 11.16 | 7,859,575 | -0.12(-1.02%) |
Apr 27, 2012 | 11.16 | 11.34 | 11.09 | 11.28 | 10,715,953 | +0.17(+1.53%) |
Apr 26, 2012 | 11.18 | 11.18 | 11.07 | 11.11 | 9,486,701 | -0.05(-0.49%) |
Apr 25, 2012 | 11.06 | 11.17 | 11.00 | 11.16 | 15,441,123 | +0.19(+1.77%) |
Apr 24, 2012 | 10.83 | 11.04 | 10.75 | 10.97 | 15,609,550 | +0.07(+0.61%) |
Apr 23, 2012 | 10.82 | 10.95 | 10.75 | 10.90 | 15,101,773 | -0.03(-0.28%) |
Apr 20, 2012 | 10.98 | 11.04 | 10.91 | 10.93 | 8,003,498 | -0.03(-0.28%) |
Apr 19, 2012 | 10.80 | 10.99 | 10.78 | 10.96 | 12,513,603 | +0.19(+1.75%) |
Apr 18, 2012 | 10.88 | 10.89 | 10.77 | 10.77 | 9,461,722 | -0.18(-1.61%) |
Apr 17, 2012 | 10.83 | 10.99 | 10.81 | 10.95 | 7,651,622 | +0.18(+1.69%) |
Apr 16, 2012 | 10.70 | 10.80 | 10.69 | 10.77 | 7,980,450 | +0.10(+0.97%) |
Apr 13, 2012 | 10.77 | 10.80 | 10.66 | 10.66 | 4,805,975 | -0.15(-1.40%) |
Apr 12, 2012 | 10.69 | 10.82 | 10.66 | 10.81 | 5,862,263 | +0.15(+1.37%) |
Apr 11, 2012 | 10.59 | 10.68 | 10.56 | 10.67 | 5,994,813 | +0.15(+1.44%) |
Apr 10, 2012 | 10.67 | 10.74 | 10.49 | 10.52 | 8,648,439 | -0.20(-1.87%) |
Apr 09, 2012 | 10.77 | 10.80 | 10.67 | 10.72 | 6,389,088 | -0.16(-1.51%) |
Apr 05, 2012 | 11.04 | 11.05 | 10.83 | 10.88 | 11,244,617 | +0.07(+0.62%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.75 | 10.81 | 6,828,902 | -0.15(-1.38%) |
Apr 03, 2012 | 11.02 | 11.04 | 10.88 | 10.97 | 10,674,564 | -0.04(-0.39%) |
Apr 02, 2012 | 10.65 | 11.05 | 10.64 | 11.01 | 13,557,014 | +0.32(+3.01%) |
Mar 30, 2012 | 10.93 | 10.93 | 10.67 | 10.69 | 11,338,463 | -0.16(-1.51%) |
Mar 29, 2012 | 10.80 | 10.87 | 10.78 | 10.85 | 6,138,170 | -0.01(-0.11%) |
Mar 28, 2012 | 10.99 | 11.01 | 10.81 | 10.86 | 8,253,673 | -0.14(-1.27%) |
Mar 27, 2012 | 11.08 | 11.11 | 11.00 | 11.00 | 6,906,172 | -0.07(-0.60%) |
Mar 26, 2012 | 10.92 | 11.07 | 10.89 | 11.07 | 9,062,286 | +0.18(+1.67%) |
Mar 23, 2012 | 10.77 | 10.91 | 10.72 | 10.89 | 8,520,117 | +0.13(+1.19%) |
Mar 22, 2012 | 10.68 | 10.84 | 10.66 | 10.76 | 6,910,010 | +0.07(+0.62%) |
Mar 21, 2012 | 10.81 | 10.81 | 10.69 | 10.69 | 12,562,461 | -0.12(-1.12%) |
Mar 20, 2012 | 10.89 | 10.91 | 10.78 | 10.81 | 9,967,978 | -0.12(-1.06%) |
Mar 19, 2012 | 10.94 | 10.97 | 10.86 | 10.93 | 12,251,231 | -0.03(-0.28%) |
Mar 16, 2012 | 10.92 | 11.03 | 10.90 | 10.96 | 9,899,395 | +0.03(+0.28%) |
Mar 15, 2012 | 10.95 | 11.04 | 10.90 | 10.93 | 14,706,379 | -0.03(-0.28%) |
Mar 14, 2012 | 10.97 | 11.08 | 10.89 | 10.96 | 12,313,568 | +0.02(+0.22%) |
Mar 13, 2012 | 10.78 | 10.94 | 10.76 | 10.94 | 15,108,599 | +0.20(+1.86%) |
Mar 12, 2012 | 10.64 | 10.80 | 10.60 | 10.74 | 14,714,942 | +0.07(+0.62%) |
Mar 09, 2012 | 10.50 | 10.71 | 10.48 | 10.67 | 16,355,428 | +0.18(+1.67%) |
Mar 08, 2012 | 10.51 | 10.59 | 10.46 | 10.49 | 12,130,621 | +0.08(+0.75%) |
Mar 07, 2012 | 10.35 | 10.46 | 10.31 | 10.42 | 9,953,024 | +0.11(+1.05%) |
Mar 06, 2012 | 10.26 | 10.36 | 10.26 | 10.31 | 11,810,936 | -0.04(-0.41%) |
Mar 05, 2012 | 10.44 | 10.46 | 10.31 | 10.35 | 12,229,311 | -0.09(-0.87%) |
Mar 02, 2012 | 10.56 | 10.57 | 10.40 | 10.44 | 14,647,521 | -0.09(-0.86%) |
Mar 01, 2012 | 10.59 | 10.65 | 10.53 | 10.53 | 13,947,122 | -0.02(-0.17%) |
Feb 29, 2012 | 10.76 | 10.81 | 10.52 | 10.55 | 14,454,958 | -0.19(-1.74%) |
Feb 28, 2012 | 10.86 | 10.86 | 10.71 | 10.74 | 15,516,689 | -0.10(-0.95%) |
Feb 27, 2012 | 10.68 | 10.87 | 10.64 | 10.84 | 9,923,699 | +0.04(+0.39%) |
Feb 24, 2012 | 10.80 | 10.84 | 10.74 | 10.80 | 9,262,615 | +0.01(+0.11%) |
Feb 23, 2012 | 10.89 | 10.92 | 10.78 | 10.78 | 11,127,649 | -0.09(-0.83%) |
Feb 22, 2012 | 10.72 | 10.89 | 10.64 | 10.87 | 11,708,844 | +0.18(+1.69%) |
Feb 21, 2012 | 10.88 | 10.89 | 10.66 | 10.69 | 7,565,057 | -0.16(-1.45%) |
Feb 17, 2012 | 10.81 | 10.87 | 10.76 | 10.85 | 9,174,975 | +0.10(+0.90%) |
Feb 16, 2012 | 10.66 | 10.75 | 10.63 | 10.75 | 17,526,850 | +0.11(+1.02%) |
Feb 15, 2012 | 10.72 | 10.72 | 10.59 | 10.65 | 24,445,910 | -0.03(-0.28%) |
Feb 14, 2012 | 10.66 | 10.71 | 10.51 | 10.68 | 17,536,422 | +0.02(+0.23%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.63 | 10.65 | 18,319,074 | +0.03(+0.31%) |
Feb 10, 2012 | 10.65 | 10.70 | 10.54 | 10.62 | 17,573,980 | -0.09(-0.87%) |
Feb 09, 2012 | 10.74 | 10.78 | 10.66 | 10.71 | 14,080,937 | +0.01(+0.06%) |
Feb 08, 2012 | 10.90 | 11.11 | 10.66 | 10.71 | 61,980,776 | -1.19(-10.00%) |
Feb 07, 2012 | 11.77 | 11.97 | 11.70 | 11.90 | 10,591,909 | +0.13(+1.08%) |
Feb 06, 2012 | 11.77 | 11.80 | 11.58 | 11.77 | 10,078,975 | -0.14(-1.22%) |
Feb 03, 2012 | 11.69 | 11.93 | 11.65 | 11.91 | 9,854,099 | +0.33(+2.87%) |
Feb 02, 2012 | 11.61 | 11.65 | 11.50 | 11.58 | 5,822,377 | -0.01(-0.10%) |
Feb 01, 2012 | 11.59 | 11.65 | 11.52 | 11.59 | 8,840,536 | +0.06(+0.52%) |
Jan 31, 2012 | 11.54 | 11.56 | 11.42 | 11.53 | 5,348,523 | +0.02(+0.16%) |
Jan 30, 2012 | 11.47 | 11.53 | 11.39 | 11.51 | 4,722,330 | -0.05(-0.47%) |
Jan 27, 2012 | 11.50 | 11.62 | 11.47 | 11.57 | 4,458,480 | +0.01(+0.10%) |
Jan 26, 2012 | 11.80 | 11.80 | 11.54 | 11.56 | 6,753,935 | -0.22(-1.90%) |
Jan 25, 2012 | 11.55 | 11.82 | 11.49 | 11.78 | 7,851,485 | +0.21(+1.83%) |
Jan 24, 2012 | 11.35 | 11.62 | 11.33 | 11.57 | 5,908,044 | +0.15(+1.32%) |
Jan 23, 2012 | 11.47 | 11.58 | 11.39 | 11.42 | 5,245,036 | -0.08(-0.73%) |
Jan 20, 2012 | 11.53 | 11.59 | 11.44 | 11.50 | 8,625,771 | -0.06(-0.52%) |
Jan 19, 2012 | 11.38 | 11.56 | 11.27 | 11.56 | 9,007,801 | +0.21(+1.81%) |
Jan 18, 2012 | 11.18 | 11.39 | 11.09 | 11.36 | 6,342,064 | +0.19(+1.68%) |
Jan 17, 2012 | 11.45 | 11.51 | 11.15 | 11.17 | 10,891,433 | -0.20(-1.75%) |
Jan 13, 2012 | 11.35 | 11.41 | 11.33 | 11.37 | 9,439,132 | -0.08(-0.74%) |
Jan 12, 2012 | 11.38 | 11.47 | 11.33 | 11.45 | 6,813,443 | +0.11(+0.96%) |
Jan 11, 2012 | 11.19 | 11.36 | 11.12 | 11.35 | 5,594,972 | +0.11(+1.02%) |
Jan 10, 2012 | 11.21 | 11.38 | 11.16 | 11.23 | 13,289,477 | +0.14(+1.25%) |
Jan 09, 2012 | 11.04 | 11.12 | 11.00 | 11.09 | 6,840,914 | +0.04(+0.33%) |
Jan 06, 2012 | 11.06 | 11.12 | 10.97 | 11.06 | 6,146,351 | -0.05(-0.43%) |
Jan 05, 2012 | 11.01 | 11.12 | 10.90 | 11.10 | 5,347,068 | +0.05(+0.49%) |
Jan 04, 2012 | 11.15 | 11.21 | 11.00 | 11.05 | 7,625,602 | +0.02(+0.22%) |
Dec 30, 2011 | 11.14 | 11.15 | 11.00 | 11.03 | 4,051,370 | -0.11(-0.98%) |
Dec 29, 2011 | 11.03 | 11.15 | 10.99 | 11.13 | 4,781,108 | +0.16(+1.43%) |
Dec 28, 2011 | 11.11 | 11.13 | 10.92 | 10.98 | 4,814,789 | -0.10(-0.93%) |
Dec 27, 2011 | 11.12 | 11.14 | 11.07 | 11.08 | 3,224,000 | -0.07(-0.65%) |
Dec 23, 2011 | 11.08 | 11.15 | 11.01 | 11.15 | 3,911,252 | +0.20(+1.82%) |
Dec 21, 2011 | 11.01 | 11.04 | 10.86 | 10.95 | 6,781,848 | -0.08(-0.77%) |
Dec 20, 2011 | 10.77 | 11.06 | 10.77 | 11.04 | 11,064,649 | +0.44(+4.16%) |
Dec 19, 2011 | 10.80 | 10.83 | 10.57 | 10.60 | 8,217,027 | -0.14(-1.29%) |
Dec 16, 2011 | 10.62 | 10.92 | 10.60 | 10.74 | 19,218,192 | +0.26(+2.48%) |
Dec 15, 2011 | 10.59 | 10.59 | 10.39 | 10.48 | 12,042,924 | +0.04(+0.35%) |
Dec 14, 2011 | 10.46 | 10.46 | 10.37 | 10.44 | 11,416,436 | -0.10(-0.91%) |
Dec 13, 2011 | 10.79 | 10.82 | 10.44 | 10.54 | 15,025,613 | -0.03(-0.28%) |
Dec 12, 2011 | 10.82 | 10.82 | 10.51 | 10.57 | 12,958,644 | -0.36(-3.30%) |
Dec 09, 2011 | 10.69 | 10.93 | 10.65 | 10.93 | 10,589,451 | +0.29(+2.71%) |
Dec 08, 2011 | 10.65 | 10.76 | 10.58 | 10.64 | 11,538,513 | -0.10(-0.90%) |
Dec 07, 2011 | 10.67 | 10.76 | 10.55 | 10.73 | 8,003,744 | +0.01(+0.06%) |
Dec 06, 2011 | 10.73 | 10.76 | 10.63 | 10.73 | 9,173,761 | +0.03(+0.28%) |
Dec 05, 2011 | 10.65 | 10.78 | 10.62 | 10.70 | 10,693,212 | +0.15(+1.42%) |
Dec 02, 2011 | 10.51 | 10.63 | 10.46 | 10.55 | 12,470,962 | +0.07(+0.69%) |