Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.56 | 10.87 | 10.15 | 10.87 | 3,295,627 | +0.49(+4.72%) |
Oct 26, 2012 | 10.52 | 10.38 | 10.38 | 10.38 | 8,512,400 | -1.21(-10.44%) |
Oct 25, 2012 | 11.60 | 11.83 | 11.51 | 11.59 | 1,306,420 | +0.07(+0.61%) |
Oct 24, 2012 | 11.83 | 11.87 | 11.41 | 11.52 | 1,313,577 | -0.23(-1.96%) |
Oct 23, 2012 | 11.62 | 11.85 | 11.50 | 11.75 | 1,722,084 | -0.27(-2.25%) |
Oct 19, 2012 | 12.15 | 12.31 | 11.81 | 12.02 | 1,451,654 | -0.23(-1.88%) |
Oct 18, 2012 | 12.12 | 12.35 | 12.05 | 12.25 | 1,085,784 | +0.03(+0.25%) |
Oct 17, 2012 | 11.89 | 12.25 | 11.81 | 12.22 | 1,485,692 | +0.40(+3.38%) |
Oct 16, 2012 | 11.86 | 11.90 | 11.63 | 11.82 | 1,009,440 | +0.00(+0.00%) |
Oct 15, 2012 | 11.84 | 11.92 | 11.65 | 11.82 | 804,781 | +0.07(+0.60%) |
Oct 12, 2012 | 12.08 | 12.14 | 11.60 | 11.75 | 1,239,089 | -0.32(-2.65%) |
Oct 11, 2012 | 12.16 | 12.28 | 12.00 | 12.07 | 690,322 | +0.09(+0.75%) |
Oct 10, 2012 | 11.96 | 12.02 | 11.78 | 11.98 | 951,636 | +0.01(+0.08%) |
Oct 09, 2012 | 12.19 | 12.31 | 11.72 | 11.97 | 1,616,370 | -0.27(-2.21%) |
Oct 08, 2012 | 12.29 | 12.43 | 12.00 | 12.24 | 994,751 | -0.24(-1.92%) |
Oct 05, 2012 | 12.37 | 12.70 | 12.29 | 12.48 | 1,985,959 | +0.23(+1.88%) |
Oct 04, 2012 | 11.77 | 12.39 | 11.77 | 12.25 | 2,032,511 | +0.59(+5.06%) |
Oct 03, 2012 | 11.74 | 11.89 | 11.40 | 11.66 | 1,891,244 | +0.33(+2.91%) |
Oct 02, 2012 | 11.68 | 11.78 | 11.05 | 11.33 | 2,056,235 | -0.30(-2.58%) |
Oct 01, 2012 | 11.42 | 11.87 | 11.40 | 11.63 | 1,343,684 | +0.36(+3.19%) |
Sep 28, 2012 | 11.11 | 11.62 | 11.04 | 11.27 | 1,363,530 | +0.08(+0.71%) |
Sep 27, 2012 | 11.33 | 11.39 | 11.03 | 11.19 | 1,424,055 | +0.09(+0.81%) |
Sep 26, 2012 | 11.03 | 11.89 | 10.85 | 11.10 | 2,433,409 | +0.09(+0.82%) |
Sep 25, 2012 | 11.42 | 11.50 | 10.99 | 11.01 | 1,505,397 | -0.32(-2.82%) |
Sep 24, 2012 | 11.42 | 11.60 | 11.29 | 11.33 | 1,385,694 | -0.18(-1.56%) |
Sep 21, 2012 | 12.03 | 12.20 | 11.48 | 11.51 | 1,894,135 | -0.35(-2.95%) |
Sep 20, 2012 | 11.95 | 11.97 | 11.63 | 11.86 | 1,252,849 | -0.28(-2.31%) |
Sep 19, 2012 | 12.03 | 12.34 | 11.91 | 12.14 | 2,275,389 | +0.14(+1.17%) |
Sep 18, 2012 | 12.29 | 12.34 | 11.85 | 12.00 | 1,389,801 | -0.31(-2.52%) |
Sep 17, 2012 | 12.70 | 12.72 | 12.31 | 12.31 | 1,084,888 | -0.49(-3.83%) |
Sep 14, 2012 | 12.64 | 12.94 | 12.58 | 12.80 | 2,311,800 | +0.26(+2.07%) |
Sep 13, 2012 | 12.24 | 12.63 | 12.00 | 12.54 | 1,408,725 | +0.31(+2.53%) |
Sep 12, 2012 | 11.87 | 12.29 | 11.86 | 12.23 | 1,286,935 | +0.37(+3.12%) |
Sep 11, 2012 | 11.82 | 11.93 | 11.76 | 11.86 | 1,066,388 | +0.00(+0.00%) |
Sep 10, 2012 | 12.15 | 12.16 | 11.76 | 11.86 | 992,275 | -0.29(-2.39%) |
Sep 07, 2012 | 12.00 | 12.51 | 11.94 | 12.15 | 1,794,642 | +0.22(+1.84%) |
Sep 06, 2012 | 11.51 | 12.00 | 11.41 | 11.93 | 2,290,151 | +0.54(+4.74%) |
Sep 05, 2012 | 11.11 | 11.41 | 11.02 | 11.39 | 1,235,524 | +0.29(+2.61%) |
Sep 04, 2012 | 11.14 | 11.22 | 10.82 | 11.10 | 1,571,426 | -0.07(-0.63%) |
Aug 31, 2012 | 11.22 | 11.30 | 11.04 | 11.17 | 980,162 | +0.10(+0.90%) |
Aug 30, 2012 | 10.99 | 11.15 | 10.88 | 11.07 | 948,622 | +0.02(+0.18%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.85 | 11.05 | 1,146,545 | +0.08(+0.73%) |
Aug 27, 2012 | 10.97 | 11.08 | 10.69 | 10.97 | 994,328 | +0.08(+0.73%) |
Aug 24, 2012 | 10.96 | 11.03 | 10.83 | 10.89 | 600,676 | -0.09(-0.82%) |
Aug 23, 2012 | 11.21 | 11.24 | 10.88 | 10.98 | 840,456 | -0.28(-2.49%) |
Aug 22, 2012 | 11.22 | 11.36 | 11.05 | 11.26 | 717,988 | +0.01(+0.09%) |
Aug 21, 2012 | 11.58 | 11.73 | 11.17 | 11.25 | 935,097 | -0.21(-1.83%) |
Aug 20, 2012 | 11.54 | 11.60 | 11.36 | 11.46 | 572,305 | -0.13(-1.12%) |
Aug 17, 2012 | 11.38 | 11.59 | 11.33 | 11.59 | 893,730 | +0.20(+1.76%) |
Aug 16, 2012 | 11.00 | 11.43 | 10.84 | 11.39 | 1,661,682 | +0.41(+3.73%) |
Aug 15, 2012 | 10.83 | 11.01 | 10.73 | 10.98 | 1,018,118 | +0.08(+0.73%) |
Aug 14, 2012 | 11.11 | 11.14 | 10.79 | 10.90 | 1,196,120 | -0.15(-1.36%) |
Aug 13, 2012 | 10.86 | 11.06 | 10.74 | 11.05 | 1,145,124 | +0.18(+1.66%) |
Aug 10, 2012 | 10.80 | 11.00 | 10.67 | 10.87 | 819,719 | +0.01(+0.09%) |
Aug 09, 2012 | 10.57 | 10.87 | 10.53 | 10.86 | 1,010,040 | +0.25(+2.36%) |
Aug 08, 2012 | 10.58 | 10.76 | 10.44 | 10.61 | 872,196 | +0.01(+0.09%) |
Aug 07, 2012 | 10.75 | 10.92 | 10.60 | 10.60 | 1,197,305 | -0.08(-0.75%) |
Aug 06, 2012 | 10.28 | 10.80 | 10.24 | 10.68 | 1,116,038 | +0.42(+4.09%) |
Aug 03, 2012 | 10.18 | 10.37 | 10.10 | 10.26 | 1,351,380 | +0.41(+4.16%) |
Aug 02, 2012 | 9.990 | 10.27 | 9.710 | 9.850 | 1,742,267 | -0.27(-2.67%) |
Aug 01, 2012 | 10.90 | 10.94 | 10.07 | 10.12 | 2,264,935 | -0.67(-6.21%) |
Jul 31, 2012 | 10.83 | 11.15 | 10.76 | 10.79 | 1,514,796 | -0.06(-0.55%) |
Jul 30, 2012 | 10.65 | 10.98 | 10.43 | 10.85 | 2,183,204 | +0.21(+1.97%) |
Jul 27, 2012 | 10.50 | 10.89 | 10.24 | 10.64 | 2,490,339 | +0.26(+2.50%) |
Jul 26, 2012 | 10.02 | 10.41 | 9.990 | 10.38 | 2,131,009 | +0.61(+6.24%) |
Jul 25, 2012 | 9.670 | 9.840 | 9.550 | 9.770 | 1,476,913 | +0.22(+2.30%) |
Jul 24, 2012 | 10.05 | 10.08 | 9.450 | 9.550 | 1,615,808 | -0.46(-4.60%) |
Jul 23, 2012 | 9.570 | 10.09 | 9.400 | 10.01 | 1,279,648 | +0.15(+1.52%) |
Jul 20, 2012 | 10.00 | 10.19 | 9.810 | 9.860 | 1,471,464 | -0.31(-3.05%) |
Jul 19, 2012 | 10.18 | 10.31 | 9.960 | 10.17 | 878,075 | +0.06(+0.59%) |
Jul 18, 2012 | 9.890 | 10.22 | 9.880 | 10.11 | 1,298,940 | +0.09(+0.90%) |
Jul 17, 2012 | 10.06 | 10.26 | 9.615 | 10.02 | 2,090,766 | -0.01(-0.10%) |
Jul 16, 2012 | 10.30 | 10.43 | 9.932 | 10.03 | 1,385,713 | -0.33(-3.19%) |
Jul 13, 2012 | 10.12 | 10.46 | 9.960 | 10.36 | 1,663,309 | +0.26(+2.57%) |
Jul 12, 2012 | 9.810 | 10.12 | 9.540 | 10.10 | 1,698,849 | +0.18(+1.81%) |
Jul 11, 2012 | 10.10 | 10.13 | 9.800 | 9.920 | 968,864 | -0.14(-1.39%) |
Jul 10, 2012 | 10.48 | 10.71 | 9.900 | 10.06 | 1,656,151 | -0.34(-3.27%) |
Jul 09, 2012 | 10.58 | 10.76 | 10.35 | 10.40 | 1,076,288 | -0.25(-2.35%) |
Jul 06, 2012 | 10.73 | 10.96 | 10.50 | 10.65 | 1,396,194 | -0.28(-2.56%) |
Jul 05, 2012 | 10.70 | 11.09 | 10.63 | 10.93 | 1,476,852 | +0.18(+1.67%) |
Jul 03, 2012 | 10.45 | 10.91 | 10.41 | 10.75 | 1,797,157 | +0.33(+3.17%) |
Jul 02, 2012 | 10.49 | 10.59 | 10.11 | 10.42 | 1,115,042 | -0.07(-0.67%) |
Jun 29, 2012 | 10.51 | 10.60 | 10.19 | 10.49 | 1,794,244 | +0.31(+3.05%) |
Jun 28, 2012 | 9.820 | 10.19 | 9.760 | 10.18 | 1,585,217 | +0.31(+3.14%) |
Jun 27, 2012 | 9.800 | 9.950 | 9.680 | 9.870 | 1,354,955 | +0.05(+0.51%) |
Jun 26, 2012 | 9.790 | 9.850 | 9.480 | 9.820 | 1,221,857 | +0.07(+0.72%) |
Jun 25, 2012 | 9.820 | 9.900 | 9.460 | 9.750 | 1,602,682 | -0.34(-3.37%) |
Jun 22, 2012 | 9.910 | 10.09 | 9.830 | 10.09 | 1,554,959 | +0.22(+2.23%) |
Jun 21, 2012 | 10.33 | 10.44 | 9.760 | 9.870 | 1,759,261 | -0.44(-4.27%) |
Jun 20, 2012 | 10.12 | 10.47 | 9.990 | 10.31 | 1,064,357 | +0.20(+1.98%) |
Jun 19, 2012 | 9.790 | 10.20 | 9.760 | 10.11 | 1,385,533 | +0.41(+4.23%) |
Jun 18, 2012 | 9.630 | 9.840 | 9.500 | 9.700 | 1,357,119 | -0.01(-0.10%) |
Jun 15, 2012 | 9.540 | 9.760 | 9.420 | 9.710 | 1,374,985 | +0.19(+2.00%) |
Jun 14, 2012 | 9.210 | 9.590 | 9.170 | 9.520 | 2,221,851 | +0.35(+3.82%) |
Jun 13, 2012 | 9.350 | 9.470 | 9.140 | 9.170 | 1,605,011 | -0.26(-2.76%) |
Jun 12, 2012 | 9.290 | 9.570 | 9.110 | 9.430 | 1,316,245 | +0.25(+2.72%) |
Jun 11, 2012 | 9.820 | 9.920 | 9.160 | 9.180 | 1,836,752 | -0.47(-4.87%) |
Jun 08, 2012 | 9.240 | 9.705 | 9.030 | 9.650 | 1,413,085 | +0.45(+4.89%) |
Jun 07, 2012 | 9.640 | 9.670 | 9.172 | 9.200 | 1,965,958 | +0.01(+0.11%) |
Jun 06, 2012 | 8.780 | 9.210 | 8.710 | 9.190 | 1,847,086 | +0.49(+5.63%) |
Jun 05, 2012 | 8.270 | 8.730 | 8.270 | 8.700 | 1,332,126 | +0.34(+4.07%) |
Jun 04, 2012 | 8.620 | 8.690 | 7.930 | 8.360 | 2,082,032 | -0.24(-2.79%) |
Jun 01, 2012 | 8.950 | 9.150 | 8.560 | 8.600 | 1,740,222 | -0.66(-7.13%) |
May 31, 2012 | 9.200 | 9.270 | 8.950 | 9.260 | 1,295,474 | +0.07(+0.76%) |
May 30, 2012 | 9.750 | 9.770 | 9.090 | 9.190 | 1,548,393 | -0.74(-7.45%) |
May 29, 2012 | 9.460 | 9.955 | 9.460 | 9.930 | 1,878,301 | +0.61(+6.55%) |
May 25, 2012 | 9.430 | 9.470 | 9.210 | 9.320 | 1,086,753 | -0.09(-0.96%) |
May 24, 2012 | 9.230 | 9.420 | 9.010 | 9.410 | 1,324,110 | +0.22(+2.39%) |
May 23, 2012 | 8.880 | 9.260 | 8.860 | 9.190 | 913,656 | +0.16(+1.77%) |
May 22, 2012 | 9.020 | 9.285 | 8.930 | 9.030 | 1,330,532 | +0.01(+0.11%) |
May 21, 2012 | 8.460 | 9.100 | 8.435 | 9.020 | 1,541,096 | +0.62(+7.38%) |
May 18, 2012 | 8.630 | 8.730 | 8.185 | 8.400 | 1,872,342 | -0.21(-2.44%) |
May 17, 2012 | 8.980 | 9.060 | 8.600 | 8.610 | 1,290,607 | -0.37(-4.12%) |
May 16, 2012 | 9.180 | 9.460 | 8.970 | 8.980 | 972,537 | -0.18(-1.97%) |
May 15, 2012 | 9.420 | 9.450 | 9.110 | 9.160 | 896,765 | -0.26(-2.76%) |
May 14, 2012 | 9.370 | 9.540 | 9.340 | 9.420 | 1,023,013 | -0.10(-1.05%) |
May 11, 2012 | 9.480 | 9.820 | 9.460 | 9.520 | 1,321,907 | -0.03(-0.31%) |
May 10, 2012 | 9.650 | 9.820 | 9.520 | 9.550 | 1,048,094 | +0.05(+0.53%) |
May 09, 2012 | 9.420 | 9.560 | 9.380 | 9.500 | 1,018,776 | -0.11(-1.14%) |
May 08, 2012 | 9.510 | 9.610 | 9.310 | 9.610 | 1,500,888 | -0.02(-0.21%) |
May 07, 2012 | 9.580 | 9.820 | 9.520 | 9.630 | 2,331,634 | +0.13(+1.37%) |
May 04, 2012 | 9.690 | 9.740 | 9.500 | 9.500 | 2,711,802 | -0.07(-0.73%) |
May 03, 2012 | 9.910 | 9.970 | 9.500 | 9.570 | 1,598,148 | -0.38(-3.82%) |
May 02, 2012 | 9.890 | 10.03 | 9.760 | 9.950 | 1,362,946 | -0.03(-0.30%) |
May 01, 2012 | 9.720 | 10.06 | 9.530 | 9.980 | 2,087,443 | +0.29(+2.99%) |
Apr 30, 2012 | 10.11 | 10.11 | 9.440 | 9.690 | 3,995,544 | -0.49(-4.81%) |
Apr 27, 2012 | 10.36 | 10.50 | 10.08 | 10.18 | 3,718,088 | -0.59(-5.48%) |
Apr 26, 2012 | 10.58 | 10.79 | 10.46 | 10.77 | 1,150,472 | +0.12(+1.13%) |
Apr 25, 2012 | 10.55 | 10.69 | 10.38 | 10.65 | 1,195,597 | +0.28(+2.70%) |
Apr 24, 2012 | 10.30 | 10.54 | 10.28 | 10.37 | 772,622 | +0.12(+1.17%) |
Apr 23, 2012 | 10.20 | 10.37 | 10.10 | 10.25 | 912,957 | -0.19(-1.82%) |
Apr 20, 2012 | 10.73 | 10.73 | 10.42 | 10.44 | 1,321,055 | -0.13(-1.23%) |
Apr 19, 2012 | 11.11 | 11.12 | 10.52 | 10.57 | 1,651,697 | -0.56(-5.03%) |
Apr 18, 2012 | 10.86 | 11.20 | 10.77 | 11.13 | 1,327,430 | +0.24(+2.20%) |
Apr 17, 2012 | 10.95 | 10.99 | 10.88 | 10.89 | 1,098,905 | +0.08(+0.74%) |
Apr 16, 2012 | 10.97 | 11.01 | 10.75 | 10.81 | 899,693 | -0.05(-0.46%) |
Apr 13, 2012 | 11.16 | 11.19 | 10.81 | 10.86 | 1,084,777 | -0.33(-2.95%) |
Apr 12, 2012 | 11.01 | 11.33 | 10.94 | 11.19 | 1,192,790 | +0.16(+1.45%) |
Apr 11, 2012 | 10.78 | 11.03 | 10.74 | 11.03 | 1,509,578 | +0.45(+4.25%) |
Apr 10, 2012 | 11.01 | 11.20 | 10.45 | 10.58 | 1,835,889 | -0.50(-4.51%) |
Apr 09, 2012 | 11.09 | 11.25 | 10.86 | 11.08 | 1,081,534 | -0.17(-1.51%) |
Apr 05, 2012 | 11.13 | 11.30 | 11.12 | 11.25 | 1,123,674 | +0.10(+0.90%) |
Apr 04, 2012 | 11.37 | 11.42 | 11.01 | 11.15 | 1,920,424 | -0.43(-3.71%) |
Apr 03, 2012 | 12.07 | 12.30 | 11.52 | 11.58 | 2,509,702 | -0.48(-3.98%) |
Apr 02, 2012 | 11.70 | 12.12 | 11.53 | 12.06 | 1,810,381 | +0.35(+2.99%) |
Mar 30, 2012 | 11.53 | 11.94 | 11.43 | 11.71 | 1,502,537 | +0.32(+2.81%) |
Mar 29, 2012 | 11.38 | 11.44 | 11.19 | 11.39 | 1,193,675 | -0.10(-0.87%) |
Mar 28, 2012 | 11.60 | 11.63 | 11.20 | 11.49 | 1,593,859 | -0.16(-1.37%) |
Mar 27, 2012 | 11.97 | 12.00 | 11.62 | 11.65 | 798,398 | -0.33(-2.75%) |
Mar 26, 2012 | 11.80 | 11.99 | 11.78 | 11.98 | 1,586,605 | +0.32(+2.74%) |
Mar 23, 2012 | 11.49 | 11.72 | 11.31 | 11.66 | 1,018,603 | +0.15(+1.30%) |
Mar 22, 2012 | 11.61 | 11.65 | 11.37 | 11.51 | 1,151,310 | -0.31(-2.62%) |
Mar 21, 2012 | 11.51 | 11.85 | 11.51 | 11.82 | 1,220,709 | +0.35(+3.05%) |
Mar 20, 2012 | 11.51 | 11.54 | 11.29 | 11.47 | 1,236,688 | -0.18(-1.55%) |
Mar 19, 2012 | 11.65 | 11.74 | 11.52 | 11.65 | 1,000,128 | -0.05(-0.43%) |
Mar 16, 2012 | 11.66 | 11.80 | 11.65 | 11.70 | 1,055,978 | +0.02(+0.17%) |
Mar 15, 2012 | 11.63 | 11.82 | 11.58 | 11.68 | 789,861 | +0.07(+0.60%) |
Mar 14, 2012 | 11.53 | 11.86 | 11.51 | 11.61 | 1,220,293 | +0.02(+0.17%) |
Mar 13, 2012 | 11.44 | 11.74 | 11.37 | 11.59 | 1,367,271 | +0.26(+2.29%) |
Mar 12, 2012 | 11.51 | 11.55 | 11.27 | 11.33 | 659,535 | -0.19(-1.65%) |
Mar 09, 2012 | 11.50 | 11.71 | 11.43 | 11.52 | 1,355,098 | +0.01(+0.09%) |
Mar 08, 2012 | 11.29 | 11.59 | 11.12 | 11.51 | 1,802,727 | +0.37(+3.32%) |
Mar 07, 2012 | 11.00 | 11.28 | 11.00 | 11.14 | 1,439,992 | +0.17(+1.55%) |
Mar 06, 2012 | 11.22 | 11.22 | 10.69 | 10.97 | 1,889,721 | -0.35(-3.09%) |
Mar 05, 2012 | 11.42 | 11.46 | 11.21 | 11.32 | 1,765,477 | -0.13(-1.14%) |
Mar 02, 2012 | 11.87 | 11.91 | 11.43 | 11.45 | 1,632,757 | -0.40(-3.38%) |
Mar 01, 2012 | 11.54 | 12.03 | 11.52 | 11.85 | 2,805,576 | +0.46(+4.04%) |
Feb 29, 2012 | 12.17 | 12.28 | 11.36 | 11.39 | 3,602,504 | -0.78(-6.41%) |
Feb 28, 2012 | 12.25 | 12.36 | 11.97 | 12.17 | 1,449,314 | -0.07(-0.57%) |
Feb 27, 2012 | 12.00 | 12.34 | 11.89 | 12.24 | 1,443,535 | +0.07(+0.58%) |
Feb 24, 2012 | 12.08 | 12.35 | 11.97 | 12.17 | 1,556,449 | +0.10(+0.83%) |
Feb 23, 2012 | 12.18 | 12.18 | 11.80 | 12.07 | 2,723,061 | -0.20(-1.63%) |
Feb 22, 2012 | 12.55 | 12.61 | 12.25 | 12.27 | 1,538,902 | -0.34(-2.70%) |
Feb 21, 2012 | 12.92 | 12.92 | 12.46 | 12.61 | 1,639,483 | -0.24(-1.87%) |
Feb 17, 2012 | 13.00 | 13.08 | 12.75 | 12.85 | 1,607,364 | -0.10(-0.77%) |
Feb 16, 2012 | 12.25 | 13.00 | 12.25 | 12.95 | 2,187,258 | +0.73(+5.97%) |
Feb 15, 2012 | 12.48 | 12.54 | 12.15 | 12.22 | 1,668,693 | -0.21(-1.69%) |
Feb 14, 2012 | 12.22 | 12.46 | 12.12 | 12.43 | 1,270,638 | +0.09(+0.73%) |
Feb 13, 2012 | 12.31 | 12.50 | 12.25 | 12.34 | 2,268,335 | +0.25(+2.07%) |
Feb 10, 2012 | 12.27 | 12.34 | 11.97 | 12.09 | 2,835,817 | -0.43(-3.43%) |
Feb 09, 2012 | 12.45 | 12.60 | 12.35 | 12.52 | 3,003,278 | +0.18(+1.46%) |
Feb 08, 2012 | 12.52 | 12.65 | 12.25 | 12.34 | 1,330,455 | -0.15(-1.20%) |
Feb 07, 2012 | 12.53 | 12.69 | 12.45 | 12.49 | 1,652,411 | -0.11(-0.87%) |
Feb 06, 2012 | 12.59 | 12.79 | 12.35 | 12.60 | 2,330,904 | -0.08(-0.63%) |
Feb 03, 2012 | 12.65 | 12.72 | 11.80 | 12.68 | 5,338,400 | +0.35(+2.84%) |
Feb 02, 2012 | 12.27 | 12.49 | 12.14 | 12.33 | 2,651,788 | +0.17(+1.40%) |
Feb 01, 2012 | 12.25 | 12.32 | 12.10 | 12.16 | 1,882,000 | +0.10(+0.83%) |
Jan 31, 2012 | 12.25 | 12.25 | 11.93 | 12.06 | 1,625,969 | +0.00(+0.00%) |
Jan 30, 2012 | 12.06 | 12.15 | 11.95 | 12.06 | 1,717,135 | -0.13(-1.07%) |
Jan 27, 2012 | 12.22 | 12.52 | 12.05 | 12.19 | 1,924,307 | -0.19(-1.53%) |
Jan 26, 2012 | 12.31 | 12.59 | 12.24 | 12.38 | 2,544,995 | +0.14(+1.14%) |
Jan 25, 2012 | 12.22 | 12.50 | 12.08 | 12.24 | 2,963,190 | +0.03(+0.25%) |
Jan 24, 2012 | 11.60 | 12.27 | 11.58 | 12.21 | 3,172,024 | +0.53(+4.54%) |
Jan 23, 2012 | 11.60 | 11.97 | 11.50 | 11.68 | 2,310,647 | +0.37(+3.27%) |
Jan 20, 2012 | 11.32 | 11.39 | 11.18 | 11.31 | 1,208,636 | +0.00(+0.00%) |
Jan 19, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 2,124,262 | +0.17(+1.53%) |
Jan 18, 2012 | 11.02 | 11.17 | 10.86 | 11.14 | 2,097,946 | +0.16(+1.46%) |
Jan 17, 2012 | 11.30 | 11.40 | 10.96 | 10.98 | 2,959,344 | -0.29(-2.57%) |
Jan 13, 2012 | 11.41 | 11.62 | 11.22 | 11.27 | 1,764,551 | -0.36(-3.10%) |
Jan 12, 2012 | 11.69 | 11.73 | 11.38 | 11.63 | 1,336,226 | +0.01(+0.09%) |
Jan 11, 2012 | 11.46 | 11.80 | 11.39 | 11.62 | 2,338,859 | +0.33(+2.92%) |
Jan 10, 2012 | 11.57 | 11.58 | 11.05 | 11.29 | 2,376,966 | -0.05(-0.44%) |
Jan 09, 2012 | 11.31 | 11.56 | 11.19 | 11.34 | 1,747,814 | -0.06(-0.53%) |
Jan 06, 2012 | 11.14 | 11.71 | 11.14 | 11.40 | 3,958,891 | +0.28(+2.52%) |
Jan 05, 2012 | 10.52 | 11.12 | 10.43 | 11.12 | 2,557,512 | +0.50(+4.71%) |
Jan 04, 2012 | 10.38 | 10.89 | 9.910 | 10.62 | 2,616,456 | +0.73(+7.38%) |
Dec 30, 2011 | 9.940 | 10.04 | 9.875 | 9.890 | 899,527 | -0.05(-0.50%) |
Dec 29, 2011 | 9.800 | 10.03 | 9.730 | 9.940 | 1,278,898 | +0.16(+1.64%) |
Dec 28, 2011 | 9.910 | 10.02 | 9.620 | 9.780 | 1,461,550 | -0.17(-1.71%) |
Dec 27, 2011 | 9.780 | 9.990 | 9.701 | 9.950 | 1,058,866 | +0.12(+1.22%) |
Dec 23, 2011 | 9.650 | 9.880 | 9.570 | 9.830 | 1,075,443 | +0.31(+3.26%) |
Dec 21, 2011 | 9.280 | 9.600 | 9.170 | 9.520 | 1,322,574 | +0.17(+1.82%) |
Dec 20, 2011 | 9.270 | 9.380 | 9.220 | 9.350 | 1,073,373 | +0.29(+3.20%) |
Dec 19, 2011 | 9.220 | 9.340 | 9.000 | 9.060 | 2,232,182 | -0.09(-0.98%) |
Dec 16, 2011 | 8.710 | 9.180 | 8.710 | 9.150 | 2,919,360 | +0.54(+6.27%) |
Dec 15, 2011 | 8.410 | 8.820 | 8.305 | 8.610 | 1,961,413 | +0.39(+4.74%) |
Dec 14, 2011 | 8.460 | 8.490 | 8.120 | 8.220 | 1,744,208 | -0.30(-3.52%) |
Dec 13, 2011 | 9.310 | 9.420 | 8.380 | 8.520 | 2,873,198 | -0.67(-7.29%) |
Dec 12, 2011 | 9.020 | 9.220 | 8.940 | 9.190 | 1,157,125 | +0.03(+0.33%) |
Dec 09, 2011 | 8.900 | 9.190 | 8.780 | 9.160 | 1,870,837 | +0.28(+3.15%) |
Dec 08, 2011 | 9.380 | 9.420 | 8.820 | 8.880 | 2,729,333 | -0.09(-1.00%) |
Dec 07, 2011 | 8.780 | 9.020 | 8.720 | 8.970 | 798,708 | +0.09(+1.01%) |
Dec 06, 2011 | 9.050 | 9.110 | 8.800 | 8.880 | 970,048 | -0.18(-1.99%) |
Dec 05, 2011 | 8.880 | 9.240 | 8.800 | 9.060 | 2,032,490 | +0.42(+4.86%) |
Dec 02, 2011 | 8.680 | 9.000 | 8.610 | 8.640 | 1,975,139 | +0.15(+1.77%) |
Dec 01, 2011 | 8.670 | 8.850 | 8.470 | 8.490 | 1,316,165 | -0.28(-3.19%) |
Nov 30, 2011 | 8.460 | 8.770 | 8.270 | 8.770 | 2,099,954 | +0.77(+9.62%) |
Nov 29, 2011 | 8.310 | 8.380 | 7.990 | 8.000 | 1,525,815 | -0.20(-2.44%) |
Nov 28, 2011 | 7.960 | 8.230 | 7.940 | 8.200 | 1,449,808 | +0.69(+9.19%) |
Nov 25, 2011 | 7.580 | 7.820 | 7.500 | 7.510 | 602,229 | -0.14(-1.83%) |
Nov 23, 2011 | 7.720 | 7.790 | 7.570 | 7.650 | 1,429,504 | -0.10(-1.29%) |
Nov 22, 2011 | 7.770 | 7.960 | 7.710 | 7.750 | 1,198,167 | -0.02(-0.26%) |
Nov 21, 2011 | 7.870 | 7.950 | 7.620 | 7.770 | 1,472,800 | -0.36(-4.43%) |
Nov 18, 2011 | 8.420 | 8.570 | 8.049 | 8.130 | 1,690,063 | -0.26(-3.10%) |
Nov 17, 2011 | 8.630 | 8.710 | 8.310 | 8.390 | 2,534,247 | -0.31(-3.56%) |
Nov 16, 2011 | 8.850 | 9.210 | 8.670 | 8.700 | 2,868,026 | -0.29(-3.23%) |
Nov 15, 2011 | 8.920 | 9.120 | 8.840 | 8.990 | 1,573,812 | -0.01(-0.11%) |
Nov 14, 2011 | 8.930 | 9.160 | 8.830 | 9.000 | 2,195,016 | +0.22(+2.51%) |
Nov 11, 2011 | 8.590 | 8.880 | 8.500 | 8.780 | 1,957,396 | +0.38(+4.52%) |
Nov 10, 2011 | 8.650 | 8.770 | 8.330 | 8.400 | 1,658,051 | -0.07(-0.83%) |
Nov 09, 2011 | 8.980 | 9.050 | 8.360 | 8.470 | 3,211,975 | -0.82(-8.83%) |
Nov 08, 2011 | 9.230 | 9.340 | 9.075 | 9.290 | 1,656,973 | +0.13(+1.42%) |
Nov 07, 2011 | 9.160 | 9.300 | 9.010 | 9.160 | 2,131,763 | -0.07(-0.76%) |
Nov 04, 2011 | 9.190 | 9.370 | 9.110 | 9.230 | 1,481,511 | -0.13(-1.39%) |
Nov 03, 2011 | 9.220 | 9.500 | 8.880 | 9.360 | 3,382,943 | +0.42(+4.70%) |
Nov 02, 2011 | 9.190 | 9.350 | 8.720 | 8.940 | 3,807,154 | -0.08(-0.89%) |