Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.27 | 12.31 | 12.17 | 12.23 | 570,119 | -0.09(-0.72%) |
Sep 27, 2012 | 12.29 | 12.38 | 12.21 | 12.32 | 440,671 | +0.02(+0.18%) |
Sep 26, 2012 | 12.42 | 12.49 | 12.21 | 12.29 | 870,265 | -0.14(-1.12%) |
Sep 25, 2012 | 12.43 | 12.62 | 12.24 | 12.43 | 903,234 | -0.04(-0.35%) |
Sep 24, 2012 | 12.33 | 12.50 | 12.25 | 12.48 | 538,905 | +0.00(+0.00%) |
Sep 21, 2012 | 12.46 | 12.51 | 12.32 | 12.48 | 1,016,909 | +0.12(+0.95%) |
Sep 20, 2012 | 12.17 | 12.36 | 11.86 | 12.36 | 509,850 | +0.10(+0.84%) |
Sep 19, 2012 | 12.23 | 12.29 | 12.08 | 12.26 | 191,368 | +0.03(+0.24%) |
Sep 18, 2012 | 12.33 | 12.35 | 12.19 | 12.23 | 344,406 | -0.12(-1.01%) |
Sep 17, 2012 | 12.51 | 12.63 | 12.32 | 12.35 | 378,623 | -0.23(-1.81%) |
Sep 14, 2012 | 12.48 | 12.64 | 12.38 | 12.58 | 512,810 | +0.12(+0.94%) |
Sep 13, 2012 | 12.12 | 12.47 | 12.09 | 12.46 | 588,424 | +0.35(+2.85%) |
Sep 12, 2012 | 12.14 | 12.15 | 12.07 | 12.12 | 269,650 | +0.00(+0.00%) |
Sep 11, 2012 | 12.02 | 12.15 | 11.85 | 12.12 | 285,240 | +0.09(+0.73%) |
Sep 10, 2012 | 12.11 | 12.15 | 11.83 | 12.03 | 383,615 | -0.11(-0.91%) |
Sep 07, 2012 | 12.02 | 12.20 | 11.42 | 12.14 | 290,093 | +0.10(+0.79%) |
Sep 06, 2012 | 12.00 | 12.16 | 11.78 | 12.04 | 471,332 | +0.15(+1.23%) |
Sep 05, 2012 | 11.94 | 12.08 | 11.66 | 11.90 | 812,937 | -0.10(-0.86%) |
Sep 04, 2012 | 11.85 | 12.02 | 11.66 | 12.00 | 445,548 | +0.18(+1.55%) |
Aug 31, 2012 | 11.97 | 12.09 | 11.77 | 11.82 | 531,813 | -0.10(-0.80%) |
Aug 30, 2012 | 11.93 | 11.97 | 11.77 | 11.91 | 494,148 | -0.07(-0.55%) |
Aug 29, 2012 | 12.04 | 12.18 | 11.76 | 11.98 | 574,296 | +0.10(+0.80%) |
Aug 27, 2012 | 11.88 | 12.02 | 11.87 | 11.88 | 486,280 | +0.03(+0.25%) |
Aug 24, 2012 | 11.74 | 11.88 | 11.74 | 11.85 | 271,486 | +0.07(+0.62%) |
Aug 23, 2012 | 11.81 | 11.82 | 11.71 | 11.78 | 412,385 | -0.06(-0.50%) |
Aug 22, 2012 | 11.77 | 11.88 | 11.53 | 11.84 | 259,096 | +0.08(+0.69%) |
Aug 21, 2012 | 11.77 | 11.88 | 11.74 | 11.76 | 553,710 | -0.01(-0.12%) |
Aug 20, 2012 | 11.79 | 11.89 | 11.69 | 11.77 | 374,377 | -0.06(-0.50%) |
Aug 17, 2012 | 11.81 | 11.90 | 11.72 | 11.83 | 338,806 | -0.01(-0.06%) |
Aug 16, 2012 | 11.74 | 11.96 | 11.73 | 11.84 | 436,473 | +0.09(+0.75%) |
Aug 15, 2012 | 11.58 | 11.77 | 11.52 | 11.75 | 570,385 | +0.18(+1.52%) |
Aug 14, 2012 | 11.91 | 11.92 | 11.57 | 11.58 | 686,525 | -0.26(-2.17%) |
Aug 13, 2012 | 11.92 | 11.96 | 11.69 | 11.83 | 275,570 | -0.08(-0.68%) |
Aug 10, 2012 | 11.91 | 11.96 | 11.82 | 11.91 | 239,473 | -0.04(-0.31%) |
Aug 09, 2012 | 12.03 | 12.07 | 11.89 | 11.95 | 289,659 | -0.08(-0.67%) |
Aug 08, 2012 | 11.84 | 12.06 | 11.80 | 12.03 | 444,468 | +0.18(+1.55%) |
Aug 07, 2012 | 11.80 | 11.97 | 11.72 | 11.85 | 389,767 | +0.07(+0.56%) |
Aug 06, 2012 | 11.71 | 11.83 | 11.63 | 11.78 | 222,377 | +0.12(+1.01%) |
Aug 03, 2012 | 11.60 | 11.74 | 11.37 | 11.66 | 567,759 | +0.26(+2.32%) |
Aug 02, 2012 | 11.54 | 11.58 | 11.26 | 11.40 | 799,575 | -0.22(-1.90%) |
Aug 01, 2012 | 11.73 | 11.80 | 11.54 | 11.62 | 573,668 | -0.07(-0.63%) |
Jul 31, 2012 | 11.78 | 11.85 | 11.67 | 11.69 | 1,015,797 | -0.11(-0.93%) |
Jul 30, 2012 | 11.88 | 11.94 | 11.75 | 11.80 | 470,985 | -0.08(-0.68%) |
Jul 27, 2012 | 11.71 | 11.91 | 11.60 | 11.88 | 395,984 | +0.26(+2.27%) |
Jul 26, 2012 | 11.64 | 11.67 | 11.43 | 11.62 | 571,096 | +0.12(+1.02%) |
Jul 25, 2012 | 11.60 | 11.60 | 11.46 | 11.50 | 793,929 | -0.08(-0.70%) |
Jul 24, 2012 | 11.55 | 11.63 | 11.41 | 11.58 | 946,742 | +0.04(+0.32%) |
Jul 23, 2012 | 11.56 | 11.64 | 11.52 | 11.55 | 403,835 | -0.14(-1.19%) |
Jul 20, 2012 | 11.63 | 11.76 | 11.53 | 11.69 | 516,708 | -0.01(-0.13%) |
Jul 19, 2012 | 11.71 | 11.76 | 11.62 | 11.70 | 477,610 | +0.00(+0.00%) |
Jul 18, 2012 | 11.72 | 11.82 | 11.70 | 11.70 | 265,757 | -0.09(-0.75%) |
Jul 17, 2012 | 11.68 | 11.89 | 11.58 | 11.79 | 342,436 | +0.14(+1.20%) |
Jul 16, 2012 | 11.69 | 11.80 | 11.61 | 11.65 | 418,248 | -0.08(-0.69%) |
Jul 13, 2012 | 11.17 | 11.76 | 11.17 | 11.73 | 572,778 | +0.21(+1.78%) |
Jul 12, 2012 | 11.74 | 11.81 | 11.23 | 11.52 | 1,233,731 | -0.62(-5.08%) |
Jul 11, 2012 | 12.04 | 12.15 | 11.79 | 12.14 | 427,999 | +0.13(+1.10%) |
Jul 10, 2012 | 12.15 | 12.32 | 11.91 | 12.01 | 932,753 | -0.20(-1.62%) |
Jul 09, 2012 | 12.26 | 12.31 | 12.10 | 12.21 | 378,804 | -0.04(-0.30%) |
Jul 06, 2012 | 12.27 | 12.29 | 12.13 | 12.24 | 348,310 | -0.11(-0.89%) |
Jul 05, 2012 | 12.42 | 12.46 | 12.32 | 12.35 | 423,644 | -0.08(-0.65%) |
Jul 03, 2012 | 12.35 | 12.65 | 12.31 | 12.43 | 147,236 | +0.07(+0.53%) |
Jul 02, 2012 | 12.36 | 12.51 | 12.21 | 12.37 | 383,405 | +0.03(+0.24%) |
Jun 29, 2012 | 12.34 | 12.37 | 12.21 | 12.34 | 410,217 | +0.22(+1.81%) |
Jun 28, 2012 | 12.05 | 12.12 | 11.88 | 12.12 | 1,111,195 | +0.01(+0.06%) |
Jun 27, 2012 | 12.06 | 12.13 | 11.97 | 12.11 | 691,574 | +0.12(+1.04%) |
Jun 26, 2012 | 11.97 | 12.06 | 11.80 | 11.99 | 764,516 | +0.07(+0.55%) |
Jun 25, 2012 | 11.98 | 11.99 | 11.81 | 11.92 | 1,547,298 | -0.18(-1.45%) |
Jun 22, 2012 | 11.92 | 12.27 | 11.92 | 12.10 | 2,575,117 | +0.19(+1.60%) |
Jun 21, 2012 | 12.20 | 12.27 | 11.89 | 11.91 | 2,328,071 | -0.31(-2.51%) |
Jun 20, 2012 | 11.77 | 12.30 | 11.77 | 12.21 | 1,078,510 | +0.42(+3.59%) |
Jun 19, 2012 | 11.61 | 11.83 | 11.48 | 11.79 | 548,293 | +0.22(+1.89%) |
Jun 18, 2012 | 11.59 | 11.64 | 11.46 | 11.57 | 596,143 | -0.03(-0.25%) |
Jun 15, 2012 | 11.50 | 11.67 | 11.46 | 11.60 | 639,882 | +0.09(+0.76%) |
Jun 14, 2012 | 11.56 | 11.62 | 11.40 | 11.51 | 302,268 | -0.02(-0.19%) |
Jun 13, 2012 | 11.53 | 11.71 | 11.47 | 11.53 | 627,013 | +0.00(+0.00%) |
Jun 12, 2012 | 11.41 | 11.62 | 11.28 | 11.53 | 492,345 | +0.18(+1.54%) |
Jun 11, 2012 | 11.62 | 11.66 | 11.34 | 11.36 | 393,770 | -0.19(-1.65%) |
Jun 08, 2012 | 11.23 | 11.56 | 11.22 | 11.55 | 393,161 | +0.26(+2.33%) |
Jun 07, 2012 | 11.77 | 11.77 | 11.27 | 11.29 | 796,534 | -0.24(-2.09%) |
Jun 06, 2012 | 11.59 | 11.59 | 11.37 | 11.53 | 550,276 | +0.28(+2.47%) |
Jun 05, 2012 | 11.39 | 11.53 | 11.21 | 11.25 | 958,471 | -0.19(-1.66%) |
Jun 04, 2012 | 11.15 | 11.48 | 10.45 | 11.44 | 608,916 | -0.16(-1.39%) |
Jun 01, 2012 | 11.83 | 11.86 | 11.59 | 11.60 | 400,989 | -0.39(-3.23%) |
May 31, 2012 | 12.03 | 12.07 | 11.85 | 11.99 | 949,838 | -0.06(-0.48%) |
May 30, 2012 | 12.29 | 12.29 | 12.04 | 12.05 | 288,716 | -0.33(-2.66%) |
May 29, 2012 | 12.29 | 12.40 | 12.24 | 12.38 | 671,494 | +0.14(+1.13%) |
May 25, 2012 | 12.33 | 12.36 | 12.19 | 12.24 | 259,855 | -0.03(-0.24%) |
May 24, 2012 | 12.21 | 12.29 | 12.12 | 12.27 | 507,162 | +0.09(+0.78%) |
May 23, 2012 | 12.15 | 12.23 | 11.94 | 12.17 | 881,624 | -0.02(-0.18%) |
May 22, 2012 | 12.41 | 12.51 | 12.08 | 12.19 | 930,654 | -0.23(-1.82%) |
May 21, 2012 | 12.42 | 12.51 | 12.33 | 12.42 | 376,281 | +0.03(+0.24%) |
May 18, 2012 | 12.56 | 12.56 | 12.38 | 12.39 | 537,825 | -0.13(-1.05%) |
May 17, 2012 | 12.78 | 12.84 | 12.51 | 12.52 | 435,282 | -0.26(-2.06%) |
May 16, 2012 | 12.94 | 12.97 | 12.78 | 12.78 | 408,558 | -0.14(-1.07%) |
May 15, 2012 | 12.84 | 13.03 | 12.72 | 12.92 | 577,855 | +0.04(+0.34%) |
May 14, 2012 | 12.92 | 12.98 | 12.81 | 12.88 | 838,840 | -0.18(-1.40%) |
May 11, 2012 | 13.19 | 13.35 | 12.97 | 13.06 | 448,474 | -0.27(-2.03%) |
May 10, 2012 | 13.22 | 13.46 | 12.61 | 13.33 | 1,010,532 | +0.18(+1.33%) |
May 09, 2012 | 13.15 | 13.22 | 12.91 | 13.16 | 600,277 | -0.04(-0.33%) |
May 08, 2012 | 13.09 | 13.23 | 13.02 | 13.20 | 495,498 | +0.01(+0.11%) |
May 07, 2012 | 12.81 | 13.24 | 12.81 | 13.19 | 673,941 | +0.29(+2.27%) |
May 04, 2012 | 13.03 | 13.03 | 12.75 | 12.89 | 484,398 | -0.15(-1.12%) |
May 03, 2012 | 12.97 | 13.22 | 12.93 | 13.04 | 1,076,688 | +0.07(+0.51%) |
May 02, 2012 | 12.79 | 13.07 | 12.79 | 12.97 | 463,653 | +0.10(+0.74%) |
May 01, 2012 | 12.80 | 13.00 | 12.76 | 12.88 | 352,212 | +0.07(+0.51%) |
Apr 30, 2012 | 12.85 | 12.98 | 12.75 | 12.81 | 372,848 | -0.04(-0.28%) |
Apr 27, 2012 | 12.65 | 12.87 | 12.51 | 12.85 | 484,710 | +0.28(+2.27%) |
Apr 26, 2012 | 12.59 | 12.65 | 12.52 | 12.56 | 634,854 | -0.07(-0.58%) |
Apr 25, 2012 | 12.61 | 12.78 | 12.60 | 12.64 | 566,516 | +0.09(+0.76%) |
Apr 24, 2012 | 12.48 | 12.59 | 12.35 | 12.54 | 378,986 | +0.07(+0.59%) |
Apr 23, 2012 | 12.55 | 12.59 | 12.42 | 12.47 | 660,715 | -0.18(-1.39%) |
Apr 20, 2012 | 12.61 | 12.72 | 12.51 | 12.65 | 318,254 | +0.10(+0.81%) |
Apr 19, 2012 | 12.54 | 12.64 | 12.46 | 12.54 | 381,391 | +0.00(+0.00%) |
Apr 18, 2012 | 12.56 | 12.59 | 12.46 | 12.54 | 312,163 | -0.08(-0.64%) |
Apr 17, 2012 | 12.51 | 12.67 | 12.46 | 12.62 | 490,667 | +0.17(+1.35%) |
Apr 16, 2012 | 12.21 | 12.53 | 12.20 | 12.46 | 654,515 | +0.35(+2.90%) |
Apr 13, 2012 | 12.36 | 12.36 | 11.94 | 12.10 | 672,781 | -0.26(-2.07%) |
Apr 12, 2012 | 12.10 | 12.50 | 11.94 | 12.36 | 1,064,918 | +0.23(+1.87%) |
Apr 11, 2012 | 12.08 | 12.16 | 12.04 | 12.13 | 431,612 | +0.17(+1.40%) |
Apr 10, 2012 | 12.23 | 12.32 | 11.93 | 11.97 | 698,699 | -0.26(-2.09%) |
Apr 09, 2012 | 12.12 | 12.49 | 12.01 | 12.22 | 734,683 | -0.01(-0.12%) |
Apr 05, 2012 | 12.48 | 12.49 | 12.16 | 12.24 | 464,330 | +0.15(+1.27%) |
Apr 04, 2012 | 12.15 | 12.19 | 12.04 | 12.08 | 253,828 | -0.19(-1.55%) |
Apr 03, 2012 | 12.18 | 12.42 | 12.13 | 12.27 | 341,354 | +0.11(+0.90%) |
Apr 02, 2012 | 12.18 | 12.35 | 12.09 | 12.16 | 511,050 | -0.07(-0.59%) |
Mar 30, 2012 | 12.37 | 12.37 | 12.21 | 12.24 | 365,820 | -0.10(-0.83%) |
Mar 29, 2012 | 12.26 | 12.36 | 11.91 | 12.34 | 358,951 | -0.01(-0.12%) |
Mar 28, 2012 | 12.24 | 12.38 | 11.68 | 12.35 | 225,586 | +0.14(+1.13%) |
Mar 27, 2012 | 12.28 | 12.34 | 12.20 | 12.21 | 245,326 | -0.08(-0.65%) |
Mar 26, 2012 | 12.33 | 12.53 | 12.22 | 12.29 | 424,848 | +0.07(+0.59%) |
Mar 23, 2012 | 12.25 | 12.34 | 12.15 | 12.22 | 304,486 | -0.04(-0.30%) |
Mar 22, 2012 | 12.37 | 12.37 | 12.19 | 12.26 | 383,206 | -0.20(-1.58%) |
Mar 21, 2012 | 12.48 | 12.52 | 12.36 | 12.45 | 461,096 | -0.04(-0.29%) |
Mar 20, 2012 | 12.37 | 12.52 | 12.32 | 12.49 | 380,127 | +0.01(+0.12%) |
Mar 19, 2012 | 12.35 | 12.58 | 11.93 | 12.48 | 399,626 | +0.08(+0.64%) |
Mar 16, 2012 | 12.24 | 12.42 | 12.19 | 12.40 | 590,660 | +0.15(+1.25%) |
Mar 15, 2012 | 12.09 | 12.42 | 11.76 | 12.24 | 629,023 | +0.17(+1.45%) |
Mar 14, 2012 | 12.18 | 12.34 | 12.06 | 12.07 | 491,286 | -0.07(-0.60%) |
Mar 13, 2012 | 11.93 | 12.15 | 11.88 | 12.14 | 579,532 | +0.25(+2.08%) |
Mar 12, 2012 | 11.84 | 11.95 | 11.68 | 11.89 | 448,578 | +0.02(+0.18%) |
Mar 09, 2012 | 11.84 | 11.97 | 11.76 | 11.87 | 773,517 | +0.06(+0.49%) |
Mar 08, 2012 | 11.90 | 11.94 | 11.76 | 11.81 | 830,730 | -0.01(-0.06%) |
Mar 07, 2012 | 11.66 | 11.82 | 11.45 | 11.82 | 647,403 | +0.23(+2.01%) |
Mar 06, 2012 | 11.51 | 11.66 | 11.49 | 11.59 | 1,001,730 | -0.04(-0.37%) |
Mar 05, 2012 | 11.71 | 11.87 | 11.58 | 11.63 | 673,137 | -0.12(-1.05%) |
Mar 02, 2012 | 11.68 | 11.84 | 11.62 | 11.76 | 704,097 | +0.03(+0.25%) |
Mar 01, 2012 | 11.47 | 11.91 | 11.44 | 11.73 | 779,512 | -0.05(-0.43%) |
Feb 29, 2012 | 11.81 | 11.98 | 11.70 | 11.78 | 574,510 | -0.04(-0.37%) |
Feb 28, 2012 | 11.88 | 11.94 | 11.71 | 11.82 | 704,257 | -0.02(-0.18%) |
Feb 27, 2012 | 11.41 | 11.90 | 11.35 | 11.84 | 876,266 | +0.33(+2.91%) |
Feb 24, 2012 | 11.66 | 11.73 | 11.45 | 11.51 | 172,112 | -0.15(-1.25%) |
Feb 23, 2012 | 11.49 | 11.72 | 11.44 | 11.65 | 479,830 | +0.12(+1.07%) |
Feb 22, 2012 | 11.61 | 11.81 | 11.41 | 11.53 | 498,965 | -0.13(-1.12%) |
Feb 21, 2012 | 11.71 | 11.84 | 11.47 | 11.66 | 644,546 | +0.02(+0.19%) |
Feb 17, 2012 | 11.63 | 11.66 | 11.52 | 11.64 | 930,614 | +0.03(+0.25%) |
Feb 16, 2012 | 11.55 | 11.64 | 11.55 | 11.61 | 731,442 | +0.08(+0.69%) |
Feb 15, 2012 | 11.60 | 11.71 | 11.45 | 11.53 | 721,886 | -0.04(-0.31%) |
Feb 14, 2012 | 11.44 | 11.64 | 11.32 | 11.57 | 731,728 | +0.12(+1.08%) |
Feb 13, 2012 | 11.59 | 11.64 | 11.41 | 11.44 | 762,232 | -0.07(-0.57%) |
Feb 10, 2012 | 11.54 | 11.68 | 11.40 | 11.51 | 1,151,913 | -0.12(-1.00%) |
Feb 09, 2012 | 11.66 | 11.86 | 11.60 | 11.63 | 1,108,348 | -0.02(-0.19%) |
Feb 08, 2012 | 11.63 | 11.82 | 11.56 | 11.65 | 864,217 | +0.02(+0.19%) |
Feb 07, 2012 | 11.72 | 11.76 | 11.62 | 11.63 | 645,889 | -0.10(-0.87%) |
Feb 06, 2012 | 11.68 | 11.78 | 11.63 | 11.73 | 507,954 | -0.02(-0.19%) |
Feb 03, 2012 | 11.79 | 11.88 | 11.73 | 11.75 | 820,772 | +0.07(+0.62%) |
Feb 02, 2012 | 11.57 | 11.81 | 11.56 | 11.68 | 835,133 | +0.09(+0.75%) |
Feb 01, 2012 | 11.52 | 11.66 | 11.47 | 11.59 | 891,416 | +0.13(+1.14%) |
Jan 31, 2012 | 11.59 | 11.60 | 11.39 | 11.46 | 902,839 | -0.04(-0.38%) |
Jan 30, 2012 | 11.39 | 11.61 | 11.31 | 11.50 | 730,588 | +0.05(+0.44%) |
Jan 27, 2012 | 11.28 | 11.52 | 11.24 | 11.45 | 718,496 | +0.17(+1.48%) |
Jan 26, 2012 | 11.55 | 11.63 | 11.23 | 11.28 | 768,412 | -0.18(-1.59%) |
Jan 25, 2012 | 11.39 | 11.49 | 11.30 | 11.47 | 2,095,745 | +0.06(+0.51%) |
Jan 24, 2012 | 11.41 | 11.53 | 11.18 | 11.41 | 1,017,735 | -0.08(-0.70%) |
Jan 23, 2012 | 11.39 | 11.61 | 11.31 | 11.49 | 961,155 | +0.15(+1.28%) |
Jan 20, 2012 | 10.91 | 11.40 | 10.82 | 11.34 | 907,685 | +0.44(+4.00%) |
Jan 19, 2012 | 11.09 | 11.15 | 10.88 | 10.91 | 537,231 | -0.18(-1.64%) |
Jan 18, 2012 | 11.03 | 11.11 | 10.91 | 11.09 | 508,834 | +0.06(+0.53%) |
Jan 17, 2012 | 11.09 | 11.09 | 10.96 | 11.03 | 524,589 | +0.02(+0.20%) |
Jan 13, 2012 | 11.03 | 11.07 | 10.91 | 11.01 | 709,368 | -0.07(-0.59%) |
Jan 12, 2012 | 10.64 | 11.09 | 10.63 | 11.07 | 674,609 | -0.07(-0.65%) |
Jan 11, 2012 | 10.77 | 11.17 | 10.61 | 11.15 | 891,310 | +0.32(+2.96%) |
Jan 10, 2012 | 10.88 | 10.91 | 10.74 | 10.83 | 630,925 | +0.07(+0.61%) |
Jan 09, 2012 | 10.67 | 10.80 | 10.64 | 10.76 | 546,086 | +0.15(+1.44%) |
Jan 06, 2012 | 10.43 | 10.68 | 10.35 | 10.61 | 679,233 | +0.20(+1.96%) |
Jan 05, 2012 | 10.47 | 10.59 | 10.34 | 10.40 | 1,329,389 | -0.14(-1.31%) |
Jan 04, 2012 | 10.46 | 10.57 | 10.39 | 10.54 | 934,977 | +0.37(+3.64%) |
Dec 30, 2011 | 10.19 | 10.34 | 10.06 | 10.17 | 487,721 | -0.02(-0.21%) |
Dec 29, 2011 | 10.11 | 10.25 | 10.10 | 10.19 | 306,890 | +0.11(+1.08%) |
Dec 28, 2011 | 10.19 | 10.20 | 10.05 | 10.08 | 615,179 | -0.11(-1.07%) |
Dec 27, 2011 | 10.07 | 10.24 | 9.969 | 10.19 | 699,240 | +0.11(+1.08%) |
Dec 23, 2011 | 10.06 | 10.19 | 10.04 | 10.08 | 387,841 | +0.22(+2.20%) |
Dec 21, 2011 | 9.737 | 9.918 | 9.629 | 9.868 | 670,644 | +0.09(+0.96%) |
Dec 20, 2011 | 9.629 | 9.853 | 9.629 | 9.774 | 881,249 | +0.33(+3.44%) |
Dec 19, 2011 | 9.398 | 9.665 | 9.383 | 9.448 | 1,156,447 | +0.09(+0.93%) |
Dec 16, 2011 | 9.521 | 9.709 | 9.325 | 9.362 | 1,712,466 | -0.09(-0.99%) |
Dec 15, 2011 | 9.448 | 9.528 | 9.390 | 9.456 | 601,169 | +0.13(+1.40%) |
Dec 14, 2011 | 9.484 | 9.578 | 9.304 | 9.325 | 1,259,986 | -0.20(-2.05%) |
Dec 13, 2011 | 9.622 | 9.803 | 9.448 | 9.521 | 848,363 | -0.07(-0.68%) |
Dec 12, 2011 | 9.484 | 9.622 | 9.398 | 9.586 | 704,257 | -0.04(-0.38%) |
Dec 09, 2011 | 9.376 | 9.651 | 9.369 | 9.622 | 689,288 | +0.27(+2.86%) |
Dec 08, 2011 | 9.550 | 9.578 | 9.340 | 9.354 | 978,979 | -0.31(-3.22%) |
Dec 07, 2011 | 9.593 | 9.687 | 9.427 | 9.665 | 635,859 | +0.01(+0.07%) |
Dec 06, 2011 | 9.586 | 9.730 | 9.506 | 9.658 | 653,175 | +0.02(+0.23%) |
Dec 05, 2011 | 9.643 | 9.658 | 9.499 | 9.636 | 1,050,672 | +0.13(+1.37%) |
Dec 02, 2011 | 9.535 | 9.680 | 9.470 | 9.506 | 1,229,909 | +0.10(+1.08%) |
Dec 01, 2011 | 9.347 | 9.553 | 9.253 | 9.405 | 1,239,878 | +0.00(+0.00%) |
Nov 30, 2011 | 9.535 | 9.629 | 9.253 | 9.405 | 2,671,286 | +0.20(+2.12%) |
Nov 29, 2011 | 9.318 | 9.383 | 9.195 | 9.210 | 446,462 | -0.13(-1.39%) |
Nov 28, 2011 | 9.333 | 9.340 | 9.145 | 9.340 | 635,305 | +0.29(+3.19%) |
Nov 25, 2011 | 8.928 | 9.080 | 8.928 | 9.051 | 220,739 | +0.09(+1.05%) |
Nov 23, 2011 | 9.145 | 9.282 | 8.949 | 8.957 | 668,249 | -0.28(-3.05%) |
Nov 22, 2011 | 9.166 | 9.296 | 9.058 | 9.239 | 563,201 | +0.05(+0.55%) |
Nov 21, 2011 | 9.318 | 9.398 | 9.123 | 9.188 | 613,087 | -0.29(-3.05%) |
Nov 18, 2011 | 9.535 | 9.550 | 9.412 | 9.477 | 966,486 | +0.01(+0.15%) |
Nov 17, 2011 | 9.557 | 9.694 | 9.427 | 9.463 | 673,888 | -0.14(-1.50%) |
Nov 16, 2011 | 9.607 | 9.875 | 9.521 | 9.607 | 708,612 | -0.11(-1.12%) |
Nov 15, 2011 | 9.557 | 9.795 | 9.398 | 9.716 | 582,158 | +0.10(+1.05%) |
Nov 14, 2011 | 9.896 | 9.976 | 9.593 | 9.615 | 680,529 | -0.38(-3.76%) |
Nov 11, 2011 | 9.817 | 10.06 | 9.681 | 9.990 | 716,556 | +0.27(+2.75%) |
Nov 10, 2011 | 9.701 | 9.810 | 9.564 | 9.723 | 697,524 | +0.18(+1.89%) |
Nov 09, 2011 | 9.882 | 9.969 | 9.535 | 9.542 | 734,906 | -0.60(-5.92%) |
Nov 08, 2011 | 10.03 | 10.17 | 9.882 | 10.14 | 542,494 | +0.15(+1.52%) |
Nov 07, 2011 | 9.896 | 10.06 | 9.817 | 9.990 | 598,888 | +0.08(+0.80%) |
Nov 04, 2011 | 9.904 | 10.00 | 9.766 | 9.911 | 528,978 | -0.12(-1.15%) |
Nov 03, 2011 | 9.911 | 10.10 | 9.716 | 10.03 | 975,096 | +0.25(+2.59%) |
Nov 02, 2011 | 9.672 | 9.795 | 9.535 | 9.774 | 1,374,798 | +0.25(+2.66%) |
Nov 01, 2011 | 9.550 | 9.799 | 9.383 | 9.521 | 2,361,998 | -0.35(-3.52%) |
Oct 31, 2011 | 9.983 | 10.06 | 9.824 | 9.868 | 1,202,295 | -0.22(-2.22%) |
Oct 28, 2011 | 10.00 | 10.19 | 9.918 | 10.09 | 868,023 | +0.06(+0.58%) |
Oct 27, 2011 | 9.962 | 10.05 | 9.723 | 10.03 | 2,768,739 | +0.46(+4.75%) |
Oct 26, 2011 | 9.499 | 9.600 | 9.398 | 9.578 | 1,244,696 | +0.22(+2.32%) |
Oct 25, 2011 | 9.463 | 9.513 | 9.145 | 9.362 | 1,585,301 | -0.02(-0.23%) |
Oct 24, 2011 | 9.354 | 9.448 | 9.217 | 9.383 | 1,440,183 | -0.02(-0.23%) |
Oct 21, 2011 | 9.441 | 9.499 | 9.239 | 9.405 | 1,853,921 | +0.07(+0.77%) |
Oct 20, 2011 | 9.882 | 9.882 | 8.993 | 9.333 | 2,147,083 | -0.57(-5.77%) |
Oct 19, 2011 | 10.01 | 10.08 | 9.831 | 9.904 | 784,578 | -0.14(-1.37%) |
Oct 18, 2011 | 9.672 | 10.10 | 9.542 | 10.04 | 812,783 | +0.43(+4.44%) |
Oct 17, 2011 | 9.788 | 9.860 | 9.571 | 9.615 | 833,405 | -0.27(-2.71%) |
Oct 14, 2011 | 9.853 | 10.00 | 9.600 | 9.882 | 753,055 | +0.15(+1.56%) |
Oct 13, 2011 | 9.860 | 9.860 | 9.564 | 9.730 | 773,691 | -0.22(-2.25%) |
Oct 12, 2011 | 9.817 | 10.08 | 9.795 | 9.954 | 849,016 | +0.22(+2.23%) |
Oct 11, 2011 | 9.766 | 9.853 | 9.622 | 9.737 | 685,243 | -0.04(-0.44%) |
Oct 10, 2011 | 9.643 | 9.810 | 9.521 | 9.781 | 847,306 | +0.34(+3.60%) |
Oct 07, 2011 | 9.774 | 9.781 | 9.434 | 9.441 | 943,158 | -0.32(-3.26%) |
Oct 06, 2011 | 9.434 | 9.774 | 9.188 | 9.759 | 1,493,598 | +0.40(+4.33%) |
Oct 05, 2011 | 9.188 | 9.362 | 9.007 | 9.354 | 1,603,153 | +0.19(+2.05%) |
Oct 04, 2011 | 8.857 | 9.361 | 8.742 | 9.166 | 1,623,815 | +0.19(+2.08%) |