Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.37 | 11.48 | 11.48 | 11.48 | 826,954 | +0.10(+0.85%) |
Dec 28, 2012 | 11.42 | 11.48 | 11.38 | 11.38 | 196,574 | -0.07(-0.65%) |
Dec 27, 2012 | 11.42 | 11.47 | 11.32 | 11.46 | 180,893 | +0.05(+0.46%) |
Dec 26, 2012 | 11.48 | 11.48 | 11.38 | 11.40 | 203,417 | -0.07(-0.65%) |
Dec 24, 2012 | 11.48 | 11.50 | 11.39 | 11.48 | 182,374 | -0.06(-0.55%) |
Dec 21, 2012 | 11.46 | 11.59 | 11.32 | 11.54 | 335,885 | -0.03(-0.30%) |
Dec 20, 2012 | 11.44 | 11.58 | 11.42 | 11.58 | 319,513 | +0.15(+1.31%) |
Dec 19, 2012 | 11.47 | 11.48 | 11.42 | 11.43 | 284,067 | -0.01(-0.05%) |
Dec 18, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 386,117 | +0.11(+1.01%) |
Dec 17, 2012 | 11.32 | 11.33 | 11.26 | 11.32 | 275,376 | +0.06(+0.53%) |
Dec 14, 2012 | 11.26 | 11.29 | 11.23 | 11.26 | 157,362 | +0.00(+0.03%) |
Dec 13, 2012 | 11.31 | 11.35 | 11.23 | 11.25 | 296,929 | -0.09(-0.83%) |
Dec 12, 2012 | 11.42 | 11.42 | 11.30 | 11.35 | 285,223 | -0.03(-0.23%) |
Dec 11, 2012 | 11.40 | 11.41 | 11.35 | 11.37 | 179,550 | +0.01(+0.13%) |
Dec 10, 2012 | 11.39 | 11.41 | 11.34 | 11.36 | 155,403 | +0.00(+0.04%) |
Dec 07, 2012 | 11.34 | 11.36 | 11.31 | 11.36 | 151,148 | +0.05(+0.46%) |
Dec 06, 2012 | 11.22 | 11.31 | 11.22 | 11.30 | 434,647 | +0.10(+0.90%) |
Dec 05, 2012 | 11.27 | 11.27 | 11.16 | 11.20 | 238,593 | -0.04(-0.33%) |
Dec 04, 2012 | 11.24 | 11.30 | 11.21 | 11.24 | 147,358 | +0.07(+0.67%) |
Nov 30, 2012 | 11.17 | 11.22 | 11.16 | 11.16 | 164,819 | +0.02(+0.15%) |
Nov 29, 2012 | 11.08 | 11.16 | 11.05 | 11.15 | 125,789 | +0.06(+0.56%) |
Nov 28, 2012 | 11.09 | 11.10 | 10.99 | 11.09 | 326,049 | -0.03(-0.24%) |
Nov 27, 2012 | 11.09 | 11.22 | 11.01 | 11.11 | 250,335 | -0.07(-0.64%) |
Nov 26, 2012 | 11.12 | 11.24 | 11.10 | 11.18 | 695,733 | +0.05(+0.44%) |
Nov 23, 2012 | 11.11 | 11.16 | 11.08 | 11.13 | 130,967 | +0.07(+0.64%) |
Nov 21, 2012 | 11.09 | 11.11 | 11.01 | 11.06 | 104,490 | -0.02(-0.17%) |
Nov 20, 2012 | 11.03 | 11.08 | 10.96 | 11.08 | 195,378 | +0.07(+0.65%) |
Nov 19, 2012 | 11.01 | 11.05 | 10.95 | 11.01 | 261,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.84 | 10.88 | 10.75 | 10.87 | 216,547 | +0.07(+0.66%) |
Nov 15, 2012 | 10.88 | 10.94 | 10.76 | 10.80 | 340,153 | -0.06(-0.57%) |
Nov 14, 2012 | 11.13 | 11.13 | 10.84 | 10.86 | 346,671 | -0.23(-2.04%) |
Nov 13, 2012 | 11.03 | 11.15 | 11.03 | 11.09 | 143,749 | +0.01(+0.10%) |
Nov 12, 2012 | 11.14 | 11.14 | 11.04 | 11.08 | 835,391 | -0.04(-0.34%) |
Nov 09, 2012 | 11.11 | 11.20 | 11.09 | 11.12 | 108,408 | -0.03(-0.30%) |
Nov 08, 2012 | 11.27 | 11.27 | 11.15 | 11.15 | 180,140 | -0.13(-1.18%) |
Nov 07, 2012 | 11.27 | 11.33 | 11.23 | 11.28 | 237,176 | -0.04(-0.31%) |
Nov 06, 2012 | 11.32 | 11.34 | 11.25 | 11.32 | 209,959 | +0.03(+0.30%) |
Nov 05, 2012 | 11.37 | 11.37 | 11.21 | 11.28 | 334,355 | -0.08(-0.72%) |
Nov 02, 2012 | 11.34 | 11.43 | 11.34 | 11.37 | 221,941 | +0.11(+0.96%) |
Nov 01, 2012 | 11.24 | 11.29 | 11.20 | 11.26 | 325,542 | +0.03(+0.27%) |
Oct 31, 2012 | 11.16 | 11.23 | 11.10 | 11.23 | 645,426 | +0.11(+1.01%) |
Oct 26, 2012 | 11.18 | 11.12 | 11.12 | 11.12 | 179,363 | -0.08(-0.74%) |
Oct 25, 2012 | 11.32 | 11.35 | 11.08 | 11.20 | 216,875 | -0.04(-0.40%) |
Oct 24, 2012 | 11.28 | 11.32 | 11.21 | 11.24 | 145,570 | -0.02(-0.13%) |
Oct 23, 2012 | 11.27 | 11.30 | 11.17 | 11.26 | 210,077 | -0.17(-1.47%) |
Oct 19, 2012 | 11.51 | 11.56 | 11.41 | 11.43 | 167,283 | -0.09(-0.82%) |
Oct 18, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 148,762 | +0.12(+1.08%) |
Oct 17, 2012 | 11.39 | 11.42 | 11.33 | 11.40 | 2,490,644 | -0.03(-0.29%) |
Oct 16, 2012 | 11.41 | 11.45 | 11.40 | 11.43 | 142,199 | +0.06(+0.56%) |
Oct 15, 2012 | 11.30 | 11.37 | 11.24 | 11.37 | 209,903 | +0.08(+0.70%) |
Oct 12, 2012 | 11.36 | 11.39 | 11.28 | 11.29 | 194,294 | -0.05(-0.46%) |
Oct 11, 2012 | 11.40 | 11.42 | 11.34 | 11.34 | 129,438 | +0.00(+0.03%) |
Oct 10, 2012 | 11.31 | 11.35 | 11.27 | 11.34 | 171,575 | +0.05(+0.43%) |
Oct 09, 2012 | 11.33 | 11.39 | 11.28 | 11.29 | 294,207 | -0.04(-0.36%) |
Oct 08, 2012 | 11.33 | 11.34 | 11.29 | 11.33 | 178,405 | -0.02(-0.22%) |
Oct 05, 2012 | 11.38 | 11.42 | 11.32 | 11.35 | 191,158 | +0.02(+0.19%) |
Oct 04, 2012 | 11.40 | 11.44 | 11.29 | 11.33 | 166,698 | -0.02(-0.16%) |
Oct 03, 2012 | 11.34 | 11.45 | 11.33 | 11.35 | 1,520,035 | +0.03(+0.26%) |
Oct 02, 2012 | 11.28 | 11.32 | 11.23 | 11.32 | 221,671 | +0.07(+0.63%) |
Oct 01, 2012 | 11.39 | 11.39 | 11.13 | 11.25 | 350,189 | -0.07(-0.60%) |
Sep 28, 2012 | 11.31 | 11.38 | 11.27 | 11.32 | 568,358 | -0.02(-0.20%) |
Sep 27, 2012 | 11.34 | 11.43 | 11.31 | 11.34 | 209,065 | +0.05(+0.47%) |
Sep 26, 2012 | 11.31 | 11.36 | 11.28 | 11.29 | 416,169 | -0.02(-0.13%) |
Sep 25, 2012 | 11.51 | 11.51 | 11.29 | 11.30 | 275,710 | -0.17(-1.50%) |
Sep 24, 2012 | 11.46 | 11.55 | 11.45 | 11.48 | 366,934 | -0.04(-0.32%) |
Sep 21, 2012 | 11.58 | 11.58 | 11.50 | 11.51 | 279,340 | -0.00(-0.03%) |
Sep 20, 2012 | 11.64 | 11.64 | 11.48 | 11.52 | 281,470 | -0.18(-1.57%) |
Sep 19, 2012 | 11.80 | 11.80 | 11.70 | 11.70 | 227,407 | -0.05(-0.46%) |
Sep 18, 2012 | 11.87 | 11.87 | 11.72 | 11.75 | 168,332 | -0.12(-0.98%) |
Sep 17, 2012 | 11.92 | 11.97 | 11.86 | 11.87 | 105,400 | -0.09(-0.74%) |
Sep 14, 2012 | 11.93 | 12.04 | 11.93 | 11.96 | 437,599 | +0.06(+0.54%) |
Sep 13, 2012 | 11.75 | 11.91 | 11.74 | 11.90 | 302,211 | +0.15(+1.31%) |
Sep 12, 2012 | 11.75 | 11.76 | 11.69 | 11.74 | 170,878 | +0.02(+0.16%) |
Sep 11, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 237,470 | +0.04(+0.38%) |
Sep 10, 2012 | 11.77 | 11.77 | 11.67 | 11.68 | 252,641 | -0.10(-0.83%) |
Sep 07, 2012 | 11.81 | 11.81 | 11.75 | 11.78 | 148,047 | +0.00(+0.03%) |
Sep 06, 2012 | 11.73 | 11.77 | 11.72 | 11.77 | 272,224 | +0.10(+0.88%) |
Sep 05, 2012 | 11.70 | 11.70 | 11.62 | 11.67 | 158,792 | -0.02(-0.21%) |
Sep 04, 2012 | 11.61 | 11.69 | 11.53 | 11.69 | 233,495 | +0.08(+0.72%) |
Aug 31, 2012 | 11.63 | 11.63 | 11.51 | 11.61 | 532,750 | +0.03(+0.29%) |
Aug 30, 2012 | 11.58 | 11.58 | 11.53 | 11.58 | 72,108 | -0.02(-0.16%) |
Aug 29, 2012 | 11.61 | 11.63 | 11.58 | 11.60 | 126,435 | +0.03(+0.29%) |
Aug 27, 2012 | 11.57 | 11.58 | 11.51 | 11.56 | 183,249 | +0.03(+0.27%) |
Aug 24, 2012 | 11.44 | 11.55 | 11.43 | 11.53 | 141,459 | +0.06(+0.48%) |
Aug 23, 2012 | 11.51 | 11.52 | 11.45 | 11.48 | 78,671 | -0.05(-0.42%) |
Aug 22, 2012 | 11.52 | 11.52 | 11.40 | 11.52 | 161,341 | -0.00(-0.04%) |
Aug 21, 2012 | 11.54 | 11.55 | 11.51 | 11.53 | 141,128 | +0.02(+0.21%) |
Aug 20, 2012 | 11.54 | 11.55 | 11.45 | 11.50 | 107,610 | -0.04(-0.37%) |
Aug 17, 2012 | 11.55 | 11.56 | 11.50 | 11.55 | 199,363 | +0.01(+0.13%) |
Aug 16, 2012 | 11.49 | 11.54 | 11.41 | 11.53 | 195,709 | +0.07(+0.65%) |
Aug 15, 2012 | 11.37 | 11.48 | 11.37 | 11.46 | 164,213 | +0.05(+0.46%) |
Aug 14, 2012 | 11.45 | 11.46 | 11.39 | 11.40 | 208,758 | -0.02(-0.13%) |
Aug 13, 2012 | 11.43 | 11.46 | 11.38 | 11.42 | 330,365 | -0.01(-0.13%) |
Aug 10, 2012 | 11.40 | 11.45 | 11.39 | 11.43 | 2,274,380 | +0.02(+0.16%) |
Aug 09, 2012 | 11.46 | 11.49 | 11.42 | 11.42 | 150,951 | -0.03(-0.29%) |
Aug 08, 2012 | 11.53 | 11.53 | 11.42 | 11.45 | 395,630 | -0.11(-0.94%) |
Aug 07, 2012 | 11.72 | 11.75 | 11.55 | 11.56 | 381,876 | -0.14(-1.21%) |
Aug 06, 2012 | 11.76 | 11.77 | 11.70 | 11.70 | 190,413 | -0.01(-0.07%) |
Aug 03, 2012 | 11.78 | 11.78 | 11.69 | 11.71 | 90,463 | +0.10(+0.84%) |
Aug 02, 2012 | 11.55 | 11.61 | 11.51 | 11.61 | 130,177 | -0.01(-0.09%) |
Aug 01, 2012 | 11.70 | 11.76 | 11.62 | 11.62 | 268,853 | -0.02(-0.20%) |
Jul 31, 2012 | 11.64 | 11.66 | 11.60 | 11.64 | 281,699 | +0.00(+0.04%) |
Jul 30, 2012 | 11.61 | 11.68 | 11.60 | 11.64 | 95,628 | +0.04(+0.36%) |
Jul 27, 2012 | 11.58 | 11.68 | 11.54 | 11.60 | 190,050 | +0.12(+1.00%) |
Jul 26, 2012 | 11.60 | 11.60 | 11.43 | 11.48 | 177,655 | +0.09(+0.82%) |
Jul 25, 2012 | 11.45 | 11.50 | 11.33 | 11.39 | 62,766 | -0.02(-0.20%) |
Jul 24, 2012 | 11.49 | 11.49 | 11.32 | 11.41 | 128,132 | -0.02(-0.20%) |
Jul 23, 2012 | 11.34 | 11.46 | 11.29 | 11.43 | 357,123 | -0.07(-0.62%) |
Jul 20, 2012 | 11.50 | 11.54 | 11.46 | 11.51 | 625,285 | -0.07(-0.58%) |
Jul 19, 2012 | 11.75 | 11.75 | 11.49 | 11.57 | 178,472 | -0.12(-1.03%) |
Jul 18, 2012 | 11.76 | 11.76 | 11.66 | 11.69 | 462,742 | -0.08(-0.70%) |
Jul 17, 2012 | 11.73 | 11.81 | 11.61 | 11.78 | 146,440 | +0.11(+0.96%) |
Jul 16, 2012 | 11.63 | 11.69 | 11.61 | 11.66 | 137,285 | +0.03(+0.29%) |
Jul 13, 2012 | 11.54 | 11.64 | 11.54 | 11.63 | 199,921 | +0.13(+1.14%) |
Jul 12, 2012 | 11.40 | 11.55 | 11.33 | 11.50 | 151,525 | +0.04(+0.32%) |
Jul 11, 2012 | 11.46 | 11.46 | 11.39 | 11.46 | 85,921 | +0.01(+0.10%) |
Jul 10, 2012 | 11.62 | 11.62 | 11.39 | 11.45 | 182,638 | -0.13(-1.10%) |
Jul 09, 2012 | 11.59 | 11.59 | 11.51 | 11.58 | 117,088 | +0.02(+0.16%) |
Jul 06, 2012 | 11.43 | 11.58 | 11.37 | 11.56 | 199,131 | +0.03(+0.23%) |
Jul 05, 2012 | 11.59 | 11.61 | 11.51 | 11.53 | 362,589 | -0.06(-0.52%) |
Jul 03, 2012 | 11.53 | 11.63 | 11.52 | 11.59 | 194,185 | +0.06(+0.55%) |
Jul 02, 2012 | 11.53 | 11.58 | 11.40 | 11.53 | 293,531 | +0.12(+1.06%) |
Jun 29, 2012 | 11.31 | 11.42 | 11.29 | 11.41 | 699,219 | +0.29(+2.59%) |
Jun 28, 2012 | 10.96 | 11.12 | 10.90 | 11.12 | 201,036 | +0.11(+1.02%) |
Jun 27, 2012 | 10.99 | 11.02 | 10.95 | 11.01 | 111,579 | +0.06(+0.51%) |
Jun 26, 2012 | 10.92 | 11.01 | 10.90 | 10.95 | 2,803,895 | +0.03(+0.27%) |
Jun 25, 2012 | 10.87 | 10.95 | 10.84 | 10.92 | 186,658 | -0.06(-0.54%) |
Jun 22, 2012 | 11.04 | 11.04 | 10.90 | 10.98 | 230,824 | +0.00(+0.01%) |
Jun 21, 2012 | 11.17 | 11.19 | 10.97 | 10.98 | 82,061 | -0.18(-1.62%) |
Jun 20, 2012 | 11.16 | 11.20 | 11.09 | 11.16 | 68,566 | +0.00(+0.01%) |
Jun 19, 2012 | 11.16 | 11.23 | 11.09 | 11.16 | 174,409 | +0.04(+0.36%) |
Jun 18, 2012 | 10.98 | 11.16 | 10.98 | 11.12 | 93,925 | +0.01(+0.13%) |
Jun 15, 2012 | 11.08 | 11.11 | 11.01 | 11.10 | 135,478 | +0.08(+0.71%) |
Jun 14, 2012 | 10.91 | 11.05 | 10.89 | 11.03 | 107,297 | +0.16(+1.50%) |
Jun 13, 2012 | 10.89 | 10.98 | 10.84 | 10.86 | 78,487 | -0.06(-0.56%) |
Jun 12, 2012 | 10.88 | 10.94 | 10.78 | 10.93 | 108,023 | +0.10(+0.96%) |
Jun 11, 2012 | 11.18 | 11.18 | 10.82 | 10.82 | 149,352 | -0.24(-2.19%) |
Jun 08, 2012 | 10.95 | 11.07 | 10.94 | 11.06 | 92,577 | +0.13(+1.21%) |
Jun 07, 2012 | 11.10 | 11.12 | 10.92 | 10.93 | 136,508 | -0.05(-0.46%) |
Jun 06, 2012 | 10.85 | 10.99 | 10.81 | 10.98 | 129,173 | +0.23(+2.11%) |
Jun 05, 2012 | 10.49 | 10.77 | 10.49 | 10.75 | 165,420 | +0.21(+2.01%) |
Jun 04, 2012 | 10.61 | 10.63 | 10.46 | 10.54 | 291,127 | -0.09(-0.81%) |
Jun 01, 2012 | 10.68 | 10.77 | 10.60 | 10.63 | 351,275 | -0.26(-2.41%) |
May 31, 2012 | 10.83 | 10.98 | 10.72 | 10.89 | 188,676 | +0.08(+0.73%) |
May 30, 2012 | 10.98 | 10.98 | 10.81 | 10.81 | 137,659 | -0.26(-2.36%) |
May 29, 2012 | 10.97 | 11.07 | 10.96 | 11.07 | 984,354 | +0.16(+1.43%) |
May 25, 2012 | 10.97 | 10.99 | 10.89 | 10.92 | 61,963 | -0.05(-0.48%) |
May 24, 2012 | 10.95 | 10.99 | 10.84 | 10.97 | 115,179 | +0.04(+0.41%) |
May 23, 2012 | 10.82 | 10.94 | 10.73 | 10.93 | 172,114 | +0.03(+0.24%) |
May 22, 2012 | 10.89 | 10.97 | 10.85 | 10.90 | 152,424 | +0.02(+0.19%) |
May 21, 2012 | 10.66 | 10.90 | 10.66 | 10.88 | 401,473 | +0.25(+2.31%) |
May 18, 2012 | 10.85 | 10.85 | 10.61 | 10.63 | 224,271 | -0.14(-1.29%) |
May 17, 2012 | 11.08 | 11.08 | 10.77 | 10.77 | 339,768 | -0.32(-2.87%) |
May 16, 2012 | 11.29 | 11.29 | 11.08 | 11.09 | 308,286 | -0.14(-1.27%) |
May 15, 2012 | 11.30 | 11.30 | 11.20 | 11.23 | 282,911 | -0.07(-0.59%) |
May 14, 2012 | 11.36 | 11.41 | 11.29 | 11.30 | 269,160 | -0.14(-1.27%) |
May 11, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 130,735 | +0.03(+0.28%) |
May 10, 2012 | 11.50 | 11.50 | 11.35 | 11.41 | 182,553 | -0.00(-0.03%) |
May 09, 2012 | 11.38 | 11.49 | 11.31 | 11.42 | 290,190 | -0.04(-0.33%) |
May 08, 2012 | 11.39 | 11.45 | 11.33 | 11.45 | 638,107 | -0.01(-0.10%) |
May 07, 2012 | 11.33 | 11.49 | 11.30 | 11.46 | 93,472 | +0.08(+0.72%) |
May 04, 2012 | 11.46 | 11.46 | 11.35 | 11.38 | 432,920 | -0.10(-0.86%) |
May 03, 2012 | 11.55 | 11.57 | 11.48 | 11.48 | 92,820 | -0.06(-0.48%) |
May 02, 2012 | 11.49 | 11.55 | 11.42 | 11.54 | 242,373 | -0.02(-0.13%) |
May 01, 2012 | 11.43 | 11.63 | 11.42 | 11.55 | 373,920 | +0.13(+1.13%) |
Apr 30, 2012 | 11.44 | 11.44 | 11.33 | 11.42 | 213,432 | -0.02(-0.20%) |
Apr 27, 2012 | 11.42 | 11.46 | 11.33 | 11.44 | 97,048 | +0.08(+0.68%) |
Apr 26, 2012 | 11.31 | 11.39 | 11.27 | 11.37 | 186,949 | +0.04(+0.40%) |
Apr 25, 2012 | 11.30 | 11.33 | 11.25 | 11.32 | 383,277 | +0.12(+1.04%) |
Apr 24, 2012 | 11.04 | 11.21 | 11.04 | 11.21 | 929,045 | +0.18(+1.60%) |
Apr 23, 2012 | 11.07 | 11.08 | 10.96 | 11.03 | 267,011 | -0.13(-1.21%) |
Apr 20, 2012 | 11.05 | 11.19 | 11.05 | 11.16 | 131,485 | +0.14(+1.29%) |
Apr 19, 2012 | 11.03 | 11.09 | 10.96 | 11.02 | 130,700 | -0.00(-0.03%) |
Apr 18, 2012 | 11.05 | 11.09 | 11.01 | 11.03 | 79,373 | -0.07(-0.66%) |
Apr 17, 2012 | 11.09 | 11.14 | 10.99 | 11.10 | 191,123 | +0.10(+0.87%) |
Apr 16, 2012 | 10.92 | 11.06 | 10.89 | 11.00 | 163,858 | +0.16(+1.49%) |
Apr 13, 2012 | 10.87 | 10.91 | 10.83 | 10.84 | 163,378 | -0.05(-0.44%) |
Apr 12, 2012 | 10.76 | 10.89 | 10.72 | 10.89 | 197,601 | +0.15(+1.40%) |
Apr 11, 2012 | 10.73 | 10.74 | 10.66 | 10.74 | 1,242,168 | +0.13(+1.21%) |
Apr 10, 2012 | 10.84 | 10.88 | 10.60 | 10.61 | 290,144 | -0.24(-2.18%) |
Apr 09, 2012 | 10.80 | 10.89 | 10.77 | 10.85 | 217,587 | -0.11(-0.99%) |
Apr 05, 2012 | 10.97 | 11.01 | 10.92 | 10.96 | 196,494 | -0.04(-0.41%) |
Apr 04, 2012 | 11.04 | 11.04 | 10.95 | 11.00 | 191,278 | -0.12(-1.11%) |
Apr 03, 2012 | 11.16 | 11.17 | 11.08 | 11.12 | 141,280 | -0.04(-0.37%) |
Apr 02, 2012 | 11.11 | 11.17 | 11.07 | 11.16 | 212,463 | +0.07(+0.64%) |
Mar 30, 2012 | 11.06 | 11.11 | 11.03 | 11.09 | 271,095 | +0.11(+0.97%) |
Mar 29, 2012 | 10.92 | 11.00 | 10.86 | 10.99 | 169,322 | +0.01(+0.05%) |
Mar 28, 2012 | 11.03 | 11.03 | 10.87 | 10.98 | 256,095 | -0.03(-0.24%) |
Mar 27, 2012 | 11.00 | 11.07 | 10.99 | 11.01 | 200,027 | +0.01(+0.14%) |
Mar 26, 2012 | 11.00 | 11.02 | 10.93 | 10.99 | 403,741 | +0.11(+1.03%) |
Mar 23, 2012 | 10.81 | 10.91 | 10.78 | 10.88 | 113,642 | +0.06(+0.55%) |
Mar 22, 2012 | 10.90 | 10.90 | 10.75 | 10.82 | 182,350 | -0.15(-1.37%) |
Mar 21, 2012 | 11.01 | 11.02 | 10.97 | 10.97 | 117,104 | -0.02(-0.17%) |
Mar 20, 2012 | 10.94 | 11.02 | 10.94 | 10.99 | 187,277 | -0.02(-0.20%) |
Mar 19, 2012 | 10.96 | 11.06 | 10.88 | 11.01 | 271,487 | +0.02(+0.17%) |
Mar 16, 2012 | 10.96 | 11.00 | 10.93 | 10.99 | 148,220 | +0.06(+0.58%) |
Mar 15, 2012 | 10.97 | 10.97 | 10.89 | 10.93 | 546,293 | -0.01(-0.14%) |
Mar 14, 2012 | 11.01 | 11.02 | 10.88 | 10.94 | 2,404,411 | -0.02(-0.21%) |
Mar 13, 2012 | 10.81 | 10.98 | 10.78 | 10.97 | 314,986 | +0.23(+2.10%) |
Mar 12, 2012 | 10.70 | 10.78 | 10.69 | 10.74 | 194,713 | +0.07(+0.67%) |
Mar 09, 2012 | 10.63 | 10.70 | 10.62 | 10.67 | 75,359 | +0.04(+0.42%) |
Mar 08, 2012 | 10.72 | 10.73 | 10.59 | 10.63 | 206,519 | -0.05(-0.45%) |
Mar 07, 2012 | 10.67 | 10.68 | 10.55 | 10.67 | 211,078 | +0.06(+0.52%) |
Mar 06, 2012 | 10.65 | 10.70 | 10.60 | 10.62 | 109,233 | -0.13(-1.25%) |
Mar 05, 2012 | 10.65 | 10.76 | 10.61 | 10.75 | 196,560 | +0.09(+0.81%) |
Mar 02, 2012 | 10.67 | 10.71 | 10.63 | 10.67 | 429,346 | +0.00(+0.03%) |
Mar 01, 2012 | 10.63 | 10.69 | 10.62 | 10.66 | 740,598 | +0.05(+0.45%) |
Feb 29, 2012 | 10.66 | 10.72 | 10.58 | 10.61 | 111,803 | -0.02(-0.20%) |
Feb 28, 2012 | 10.74 | 10.75 | 10.60 | 10.64 | 478,188 | -0.09(-0.81%) |
Feb 27, 2012 | 10.66 | 10.73 | 10.58 | 10.72 | 232,532 | +0.00(+0.00%) |
Feb 24, 2012 | 10.73 | 10.76 | 10.65 | 10.72 | 248,247 | +0.01(+0.10%) |
Feb 23, 2012 | 10.58 | 10.72 | 10.58 | 10.71 | 114,040 | +0.13(+1.28%) |
Feb 22, 2012 | 10.66 | 10.70 | 10.57 | 10.58 | 239,762 | -0.09(-0.80%) |
Feb 21, 2012 | 10.87 | 10.87 | 10.63 | 10.66 | 357,798 | -0.18(-1.63%) |
Feb 17, 2012 | 10.86 | 10.87 | 10.77 | 10.84 | 231,240 | -0.00(-0.01%) |
Feb 16, 2012 | 10.71 | 10.85 | 10.71 | 10.84 | 226,641 | +0.12(+1.09%) |
Feb 15, 2012 | 10.81 | 10.81 | 10.69 | 10.72 | 206,746 | -0.04(-0.42%) |
Feb 14, 2012 | 10.90 | 10.90 | 10.72 | 10.77 | 242,023 | -0.14(-1.27%) |
Feb 13, 2012 | 10.90 | 10.92 | 10.83 | 10.91 | 254,352 | +0.13(+1.25%) |
Feb 10, 2012 | 10.79 | 10.84 | 10.74 | 10.77 | 389,275 | -0.10(-0.96%) |
Feb 09, 2012 | 11.03 | 11.03 | 10.82 | 10.88 | 407,921 | -0.09(-0.85%) |
Feb 08, 2012 | 10.97 | 11.01 | 10.89 | 10.97 | 439,022 | +0.02(+0.17%) |
Feb 07, 2012 | 10.96 | 10.98 | 10.92 | 10.95 | 240,641 | -0.02(-0.14%) |
Feb 06, 2012 | 10.99 | 10.99 | 10.92 | 10.97 | 327,416 | -0.04(-0.37%) |
Feb 03, 2012 | 11.00 | 11.01 | 10.90 | 11.01 | 625,776 | +0.15(+1.38%) |
Feb 02, 2012 | 10.87 | 10.88 | 10.80 | 10.86 | 754,923 | +0.03(+0.24%) |
Feb 01, 2012 | 10.81 | 10.84 | 10.77 | 10.83 | 285,876 | +0.10(+0.94%) |
Jan 31, 2012 | 10.75 | 10.75 | 10.66 | 10.73 | 344,509 | +0.06(+0.60%) |
Jan 30, 2012 | 10.73 | 10.73 | 10.62 | 10.67 | 288,212 | -0.11(-1.00%) |
Jan 27, 2012 | 10.72 | 10.78 | 10.67 | 10.77 | 147,222 | +0.03(+0.24%) |
Jan 26, 2012 | 10.74 | 10.83 | 10.72 | 10.75 | 289,474 | +0.07(+0.63%) |
Jan 25, 2012 | 10.51 | 10.69 | 10.50 | 10.68 | 375,932 | +0.15(+1.39%) |
Jan 24, 2012 | 10.40 | 10.54 | 10.40 | 10.54 | 134,941 | +0.07(+0.64%) |
Jan 23, 2012 | 10.44 | 10.50 | 10.39 | 10.47 | 1,570,177 | +0.05(+0.47%) |
Jan 20, 2012 | 10.39 | 10.42 | 10.30 | 10.42 | 243,822 | +0.07(+0.65%) |
Jan 19, 2012 | 10.36 | 10.38 | 10.30 | 10.35 | 181,712 | +0.06(+0.55%) |
Jan 18, 2012 | 10.24 | 10.34 | 10.24 | 10.29 | 210,285 | +0.06(+0.54%) |
Jan 17, 2012 | 10.28 | 10.30 | 10.19 | 10.24 | 282,204 | +0.10(+0.99%) |
Jan 13, 2012 | 10.19 | 10.19 | 10.02 | 10.14 | 175,701 | +0.02(+0.16%) |
Jan 12, 2012 | 10.22 | 10.22 | 10.07 | 10.12 | 1,060,933 | -0.07(-0.73%) |
Jan 11, 2012 | 10.15 | 10.22 | 10.09 | 10.20 | 1,004,767 | +0.05(+0.45%) |
Jan 10, 2012 | 10.16 | 10.19 | 10.13 | 10.15 | 327,138 | +0.13(+1.30%) |
Jan 09, 2012 | 10.18 | 10.18 | 9.992 | 10.02 | 450,726 | -0.02(-0.15%) |
Jan 06, 2012 | 10.15 | 10.15 | 10.02 | 10.04 | 147,534 | -0.06(-0.59%) |
Jan 05, 2012 | 9.970 | 10.10 | 9.921 | 10.10 | 595,322 | +0.11(+1.09%) |