Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.39 | 12.39 | 12.15 | 12.16 | 148,435 | -0.30(-2.38%) |
Sep 27, 2012 | 12.27 | 12.48 | 12.14 | 12.46 | 187,065 | +0.23(+1.85%) |
Sep 26, 2012 | 12.48 | 12.60 | 12.07 | 12.23 | 254,954 | -0.24(-1.89%) |
Sep 25, 2012 | 12.99 | 13.05 | 12.43 | 12.46 | 281,893 | -0.46(-3.59%) |
Sep 24, 2012 | 13.02 | 13.07 | 12.82 | 12.93 | 242,912 | -0.17(-1.28%) |
Sep 21, 2012 | 13.34 | 13.36 | 12.85 | 13.10 | 1,056,794 | -0.07(-0.52%) |
Sep 20, 2012 | 13.00 | 13.28 | 13.00 | 13.17 | 203,221 | +0.07(+0.53%) |
Sep 19, 2012 | 13.48 | 13.48 | 13.06 | 13.10 | 266,424 | -0.49(-3.63%) |
Sep 18, 2012 | 13.54 | 13.68 | 13.33 | 13.59 | 199,740 | +0.08(+0.58%) |
Sep 17, 2012 | 13.51 | 13.55 | 13.31 | 13.51 | 151,328 | -0.04(-0.29%) |
Sep 14, 2012 | 13.46 | 13.80 | 13.28 | 13.55 | 239,353 | +0.15(+1.10%) |
Sep 13, 2012 | 13.26 | 13.64 | 13.17 | 13.40 | 206,087 | +0.15(+1.12%) |
Sep 12, 2012 | 13.21 | 13.41 | 13.14 | 13.25 | 184,276 | +0.05(+0.37%) |
Sep 11, 2012 | 13.27 | 13.40 | 13.09 | 13.21 | 283,270 | -0.17(-1.25%) |
Sep 10, 2012 | 13.24 | 13.46 | 13.24 | 13.37 | 411,621 | +0.00(+0.00%) |
Sep 07, 2012 | 13.12 | 13.37 | 12.89 | 13.37 | 327,844 | +0.09(+0.67%) |
Sep 06, 2012 | 13.04 | 13.30 | 12.96 | 13.28 | 332,428 | +0.35(+2.75%) |
Sep 05, 2012 | 12.93 | 13.11 | 12.85 | 12.93 | 366,665 | -0.02(-0.19%) |
Sep 04, 2012 | 12.62 | 13.06 | 12.43 | 12.95 | 262,012 | +0.36(+2.86%) |
Aug 31, 2012 | 12.60 | 12.71 | 12.46 | 12.59 | 369,770 | +0.13(+1.03%) |
Aug 30, 2012 | 12.62 | 12.65 | 12.45 | 12.47 | 227,717 | -0.27(-2.09%) |
Aug 29, 2012 | 12.82 | 12.88 | 12.63 | 12.73 | 222,305 | -0.19(-1.45%) |
Aug 27, 2012 | 12.95 | 12.97 | 12.81 | 12.92 | 243,584 | +0.06(+0.46%) |
Aug 24, 2012 | 12.90 | 13.00 | 12.82 | 12.86 | 216,222 | -0.07(-0.53%) |
Aug 23, 2012 | 13.01 | 13.01 | 12.81 | 12.93 | 138,020 | -0.06(-0.46%) |
Aug 22, 2012 | 13.08 | 13.11 | 12.83 | 12.99 | 194,931 | -0.11(-0.83%) |
Aug 21, 2012 | 13.21 | 13.33 | 12.99 | 13.10 | 199,652 | -0.08(-0.60%) |
Aug 20, 2012 | 13.32 | 13.32 | 12.95 | 13.18 | 250,306 | -0.18(-1.33%) |
Aug 17, 2012 | 13.07 | 13.39 | 13.07 | 13.35 | 305,143 | +0.25(+1.88%) |
Aug 16, 2012 | 13.22 | 13.22 | 12.85 | 13.11 | 485,599 | -0.17(-1.26%) |
Aug 15, 2012 | 13.22 | 13.40 | 13.12 | 13.27 | 265,197 | -0.09(-0.66%) |
Aug 14, 2012 | 13.25 | 13.44 | 13.08 | 13.36 | 417,354 | +0.17(+1.27%) |
Aug 13, 2012 | 12.82 | 13.21 | 12.65 | 13.20 | 332,862 | +0.36(+2.77%) |
Aug 10, 2012 | 12.66 | 12.89 | 12.37 | 12.84 | 242,705 | +0.18(+1.40%) |
Aug 09, 2012 | 12.26 | 12.81 | 12.26 | 12.66 | 304,850 | +0.36(+2.93%) |
Aug 08, 2012 | 12.45 | 12.71 | 12.05 | 12.30 | 399,026 | -0.28(-2.23%) |
Aug 07, 2012 | 12.43 | 12.81 | 12.32 | 12.58 | 293,241 | +0.24(+1.92%) |
Aug 06, 2012 | 12.17 | 12.59 | 12.03 | 12.35 | 231,791 | +0.16(+1.29%) |
Aug 03, 2012 | 12.04 | 12.37 | 11.82 | 12.19 | 174,850 | +0.34(+2.83%) |
Aug 02, 2012 | 11.62 | 12.05 | 11.62 | 11.85 | 231,410 | +0.13(+1.09%) |
Aug 01, 2012 | 12.06 | 12.17 | 11.73 | 11.73 | 398,377 | -0.42(-3.49%) |
Jul 31, 2012 | 11.61 | 12.39 | 11.06 | 12.15 | 441,596 | +0.46(+3.97%) |
Jul 30, 2012 | 11.53 | 11.77 | 11.33 | 11.69 | 353,871 | +0.13(+1.11%) |
Jul 27, 2012 | 11.44 | 11.68 | 11.31 | 11.56 | 301,455 | +0.14(+1.21%) |
Jul 26, 2012 | 11.02 | 11.54 | 10.92 | 11.42 | 576,918 | +0.55(+5.08%) |
Jul 25, 2012 | 10.97 | 11.07 | 10.74 | 10.87 | 188,180 | +0.01(+0.09%) |
Jul 24, 2012 | 11.13 | 11.24 | 10.70 | 10.86 | 246,823 | -0.23(-2.05%) |
Jul 23, 2012 | 11.06 | 11.22 | 10.87 | 11.08 | 283,754 | -0.22(-1.92%) |
Jul 20, 2012 | 11.68 | 11.70 | 11.27 | 11.30 | 358,040 | -0.51(-4.34%) |
Jul 19, 2012 | 11.31 | 11.89 | 11.10 | 11.81 | 497,807 | +0.49(+4.36%) |
Jul 18, 2012 | 11.18 | 11.44 | 11.13 | 11.32 | 383,805 | +0.06(+0.53%) |
Jul 17, 2012 | 11.36 | 11.45 | 11.08 | 11.26 | 325,605 | -0.07(-0.61%) |
Jul 16, 2012 | 11.41 | 11.53 | 11.28 | 11.33 | 428,291 | -0.17(-1.46%) |
Jul 13, 2012 | 11.74 | 11.74 | 11.29 | 11.50 | 519,480 | -0.20(-1.69%) |
Jul 12, 2012 | 12.53 | 12.53 | 11.44 | 11.70 | 1,133,263 | -0.99(-7.78%) |
Jul 11, 2012 | 12.72 | 13.06 | 12.51 | 12.68 | 475,471 | -0.02(-0.16%) |
Jul 10, 2012 | 13.70 | 13.86 | 12.52 | 12.70 | 826,668 | -0.88(-6.46%) |
Jul 09, 2012 | 13.85 | 13.90 | 13.52 | 13.58 | 327,797 | -0.35(-2.51%) |
Jul 06, 2012 | 13.82 | 14.09 | 13.70 | 13.93 | 380,148 | -0.01(-0.11%) |
Jul 05, 2012 | 13.68 | 14.05 | 13.57 | 13.94 | 387,530 | +0.20(+1.44%) |
Jul 03, 2012 | 13.64 | 13.95 | 13.42 | 13.75 | 278,926 | +0.10(+0.72%) |
Jul 02, 2012 | 13.23 | 13.65 | 13.21 | 13.65 | 294,828 | +0.41(+3.13%) |
Jun 29, 2012 | 13.38 | 13.42 | 13.19 | 13.23 | 273,756 | +0.19(+1.44%) |
Jun 28, 2012 | 12.87 | 13.11 | 12.69 | 13.05 | 234,565 | +0.02(+0.15%) |
Jun 27, 2012 | 13.10 | 13.31 | 12.95 | 13.03 | 246,669 | +0.01(+0.08%) |
Jun 26, 2012 | 13.13 | 13.26 | 12.88 | 13.02 | 197,373 | -0.06(-0.45%) |
Jun 25, 2012 | 13.64 | 13.64 | 13.07 | 13.08 | 329,007 | -0.62(-4.54%) |
Jun 22, 2012 | 13.46 | 13.77 | 13.32 | 13.70 | 310,871 | +0.38(+2.89%) |
Jun 21, 2012 | 13.77 | 13.87 | 13.30 | 13.31 | 287,125 | -0.41(-3.02%) |
Jun 20, 2012 | 13.69 | 13.87 | 13.58 | 13.73 | 273,642 | -0.02(-0.14%) |
Jun 19, 2012 | 13.51 | 13.90 | 13.43 | 13.75 | 259,235 | +0.34(+2.50%) |
Jun 18, 2012 | 13.33 | 13.63 | 13.26 | 13.41 | 205,659 | +0.00(+0.00%) |
Jun 15, 2012 | 13.24 | 13.54 | 13.06 | 13.41 | 378,107 | +0.17(+1.27%) |
Jun 14, 2012 | 13.03 | 13.31 | 12.48 | 13.24 | 427,075 | +0.19(+1.44%) |
Jun 13, 2012 | 13.52 | 13.55 | 12.95 | 13.06 | 727,336 | -0.52(-3.85%) |
Jun 12, 2012 | 13.45 | 13.66 | 13.19 | 13.58 | 323,691 | +0.22(+1.62%) |
Jun 11, 2012 | 13.86 | 13.91 | 13.34 | 13.36 | 354,939 | -0.39(-2.87%) |
Jun 08, 2012 | 13.43 | 13.79 | 13.39 | 13.76 | 301,797 | +0.27(+1.97%) |
Jun 07, 2012 | 13.54 | 13.77 | 13.38 | 13.49 | 320,882 | +0.08(+0.59%) |
Jun 06, 2012 | 13.27 | 13.56 | 13.11 | 13.41 | 477,797 | +0.28(+2.10%) |
Jun 05, 2012 | 12.80 | 13.27 | 12.80 | 13.14 | 321,008 | +0.30(+2.30%) |
Jun 04, 2012 | 12.92 | 13.03 | 12.68 | 12.84 | 330,579 | -0.02(-0.15%) |
Jun 01, 2012 | 13.09 | 13.22 | 12.73 | 12.86 | 577,202 | -0.60(-4.47%) |
May 31, 2012 | 13.41 | 13.64 | 13.22 | 13.46 | 460,537 | +0.05(+0.37%) |
May 30, 2012 | 13.38 | 13.54 | 13.19 | 13.41 | 518,053 | -0.16(-1.16%) |
May 29, 2012 | 13.58 | 13.76 | 13.37 | 13.57 | 463,396 | +0.07(+0.51%) |
May 25, 2012 | 13.43 | 13.65 | 13.39 | 13.50 | 412,772 | +0.03(+0.22%) |
May 24, 2012 | 13.50 | 13.62 | 13.28 | 13.47 | 333,511 | +0.02(+0.15%) |
May 23, 2012 | 13.00 | 13.48 | 12.87 | 13.45 | 286,974 | +0.33(+2.48%) |
May 22, 2012 | 13.20 | 13.35 | 13.06 | 13.13 | 282,754 | -0.05(-0.37%) |
May 21, 2012 | 12.81 | 13.21 | 12.68 | 13.18 | 372,850 | +0.36(+2.85%) |
May 18, 2012 | 12.83 | 13.09 | 12.78 | 12.81 | 687,821 | -0.08(-0.61%) |
May 17, 2012 | 13.14 | 13.25 | 12.84 | 12.89 | 388,699 | -0.27(-2.02%) |
May 16, 2012 | 13.30 | 13.45 | 13.08 | 13.16 | 353,338 | -0.08(-0.60%) |
May 15, 2012 | 13.00 | 13.49 | 13.00 | 13.23 | 454,209 | -0.06(-0.45%) |
May 14, 2012 | 12.99 | 13.43 | 12.94 | 13.29 | 511,495 | +0.11(+0.82%) |
May 11, 2012 | 12.89 | 13.35 | 12.89 | 13.19 | 287,735 | +0.13(+0.98%) |
May 10, 2012 | 13.17 | 13.19 | 12.89 | 13.06 | 435,831 | -0.01(-0.07%) |
May 09, 2012 | 12.90 | 13.36 | 12.84 | 13.07 | 463,669 | -0.02(-0.15%) |
May 08, 2012 | 12.65 | 13.16 | 12.63 | 13.09 | 337,901 | +0.30(+2.31%) |
May 07, 2012 | 12.73 | 12.94 | 12.60 | 12.79 | 384,646 | -0.02(-0.15%) |
May 04, 2012 | 12.88 | 13.06 | 12.79 | 12.81 | 280,684 | -0.19(-1.44%) |
May 03, 2012 | 13.32 | 13.32 | 12.95 | 13.00 | 367,619 | -0.32(-2.37%) |
May 02, 2012 | 13.14 | 13.36 | 12.86 | 13.31 | 548,469 | +0.12(+0.90%) |
May 01, 2012 | 12.62 | 14.33 | 12.28 | 13.20 | 1,834,494 | +1.42(+12.06%) |
Apr 30, 2012 | 12.01 | 12.05 | 11.74 | 11.78 | 440,359 | -0.29(-2.37%) |
Apr 27, 2012 | 12.10 | 12.19 | 11.89 | 12.06 | 266,243 | -0.02(-0.16%) |
Apr 26, 2012 | 11.89 | 12.09 | 11.86 | 12.08 | 224,492 | +0.16(+1.32%) |
Apr 25, 2012 | 11.93 | 12.20 | 11.81 | 11.92 | 270,593 | +0.16(+1.34%) |
Apr 24, 2012 | 11.58 | 11.91 | 11.54 | 11.77 | 280,680 | +0.21(+1.79%) |
Apr 23, 2012 | 11.61 | 11.80 | 11.30 | 11.56 | 350,267 | -0.30(-2.50%) |
Apr 20, 2012 | 12.18 | 12.18 | 11.83 | 11.85 | 229,758 | -0.02(-0.17%) |
Apr 19, 2012 | 12.03 | 12.11 | 11.82 | 11.87 | 257,683 | -0.19(-1.55%) |
Apr 18, 2012 | 12.16 | 12.19 | 11.97 | 12.06 | 145,142 | -0.22(-1.77%) |
Apr 17, 2012 | 12.12 | 12.41 | 12.12 | 12.28 | 192,118 | +0.28(+2.30%) |
Apr 16, 2012 | 12.08 | 12.17 | 11.83 | 12.00 | 183,141 | +0.03(+0.25%) |
Apr 13, 2012 | 12.19 | 12.29 | 11.97 | 11.97 | 167,707 | -0.28(-2.25%) |
Apr 12, 2012 | 12.10 | 12.36 | 12.04 | 12.25 | 402,705 | +0.16(+1.31%) |
Apr 11, 2012 | 11.93 | 12.09 | 11.91 | 12.09 | 245,576 | +0.32(+2.68%) |
Apr 10, 2012 | 11.95 | 12.00 | 11.74 | 11.78 | 405,198 | -0.19(-1.57%) |
Apr 09, 2012 | 12.00 | 12.08 | 11.76 | 11.96 | 367,954 | -0.35(-2.80%) |
Apr 05, 2012 | 12.25 | 12.40 | 12.21 | 12.31 | 430,512 | -0.03(-0.24%) |
Apr 04, 2012 | 12.33 | 12.41 | 12.19 | 12.34 | 446,842 | -0.15(-1.18%) |
Apr 03, 2012 | 12.82 | 12.88 | 12.38 | 12.49 | 649,288 | -0.34(-2.62%) |
Apr 02, 2012 | 12.90 | 12.96 | 12.64 | 12.82 | 473,327 | -0.12(-0.91%) |
Mar 30, 2012 | 12.95 | 13.13 | 12.74 | 12.94 | 467,857 | +0.12(+0.92%) |
Mar 29, 2012 | 12.88 | 13.08 | 12.79 | 12.82 | 580,861 | -0.25(-1.89%) |
Mar 28, 2012 | 13.19 | 13.31 | 13.07 | 13.07 | 645,961 | -0.15(-1.12%) |
Mar 27, 2012 | 13.10 | 13.29 | 12.92 | 13.21 | 281,033 | +0.09(+0.68%) |
Mar 26, 2012 | 13.19 | 13.19 | 12.94 | 13.13 | 324,632 | +0.08(+0.60%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.66 | 13.05 | 255,098 | +0.18(+1.38%) |
Mar 22, 2012 | 12.71 | 13.00 | 12.63 | 12.87 | 387,898 | -0.03(-0.23%) |
Mar 21, 2012 | 12.95 | 13.02 | 12.75 | 12.90 | 242,090 | +0.00(+0.00%) |
Mar 20, 2012 | 12.91 | 13.04 | 12.80 | 12.90 | 240,552 | -0.13(-0.98%) |
Mar 19, 2012 | 12.74 | 13.07 | 12.64 | 13.03 | 571,308 | +0.21(+1.62%) |
Mar 16, 2012 | 12.80 | 12.87 | 12.65 | 12.82 | 1,186,972 | +0.07(+0.54%) |
Mar 15, 2012 | 12.46 | 12.75 | 12.46 | 12.75 | 433,817 | +0.33(+2.62%) |
Mar 14, 2012 | 12.71 | 12.97 | 12.24 | 12.43 | 599,663 | -0.30(-2.33%) |
Mar 13, 2012 | 12.16 | 12.73 | 12.03 | 12.72 | 896,574 | +0.72(+6.00%) |
Mar 12, 2012 | 12.16 | 12.16 | 11.81 | 12.00 | 461,922 | -0.09(-0.73%) |
Mar 09, 2012 | 12.08 | 12.22 | 11.94 | 12.09 | 337,551 | +0.07(+0.57%) |
Mar 08, 2012 | 11.96 | 12.11 | 11.81 | 12.02 | 366,536 | +0.20(+1.67%) |
Mar 07, 2012 | 11.44 | 11.86 | 11.39 | 11.82 | 416,263 | +0.48(+4.26%) |
Mar 06, 2012 | 11.29 | 11.52 | 11.22 | 11.34 | 300,278 | -0.11(-0.95%) |
Mar 05, 2012 | 11.64 | 11.65 | 11.27 | 11.45 | 348,186 | -0.25(-2.11%) |
Mar 02, 2012 | 11.78 | 11.96 | 11.60 | 11.70 | 356,701 | -0.16(-1.33%) |
Mar 01, 2012 | 12.03 | 12.14 | 11.84 | 11.85 | 330,711 | +0.02(+0.17%) |
Feb 29, 2012 | 12.04 | 12.19 | 11.81 | 11.83 | 359,143 | -0.19(-1.56%) |
Feb 28, 2012 | 12.12 | 12.29 | 11.91 | 12.02 | 259,950 | -0.09(-0.73%) |
Feb 27, 2012 | 12.18 | 12.26 | 11.88 | 12.11 | 298,804 | -0.25(-2.00%) |
Feb 24, 2012 | 12.26 | 12.41 | 12.08 | 12.36 | 318,340 | +0.07(+0.56%) |
Feb 23, 2012 | 12.40 | 12.47 | 12.23 | 12.29 | 489,420 | -0.10(-0.80%) |
Feb 22, 2012 | 12.24 | 12.55 | 11.99 | 12.39 | 676,792 | +0.13(+1.05%) |
Feb 21, 2012 | 11.72 | 12.28 | 11.56 | 12.26 | 734,533 | +0.93(+8.18%) |
Feb 17, 2012 | 11.21 | 11.44 | 11.12 | 11.33 | 248,974 | +0.22(+1.95%) |
Feb 16, 2012 | 10.87 | 11.18 | 10.84 | 11.11 | 149,831 | +0.26(+2.36%) |
Feb 15, 2012 | 10.80 | 10.90 | 10.70 | 10.86 | 324,935 | +0.09(+0.82%) |
Feb 14, 2012 | 10.78 | 10.89 | 10.61 | 10.77 | 281,611 | -0.08(-0.73%) |
Feb 13, 2012 | 10.78 | 10.89 | 10.47 | 10.85 | 322,897 | +0.16(+1.48%) |
Feb 10, 2012 | 10.42 | 10.78 | 10.35 | 10.69 | 263,307 | +0.11(+1.02%) |
Feb 09, 2012 | 10.59 | 10.70 | 10.46 | 10.58 | 272,254 | +0.05(+0.47%) |
Feb 08, 2012 | 10.49 | 10.62 | 10.33 | 10.53 | 295,107 | +0.04(+0.38%) |
Feb 07, 2012 | 10.52 | 10.54 | 10.39 | 10.49 | 278,383 | -0.12(-1.11%) |
Feb 06, 2012 | 10.73 | 10.78 | 10.45 | 10.61 | 253,471 | -0.25(-2.27%) |
Feb 03, 2012 | 11.05 | 11.05 | 10.82 | 10.86 | 311,818 | +0.03(+0.27%) |
Feb 02, 2012 | 10.98 | 11.05 | 10.75 | 10.83 | 343,672 | -0.06(-0.54%) |
Feb 01, 2012 | 10.61 | 10.93 | 10.55 | 10.89 | 556,274 | +0.39(+3.76%) |
Jan 31, 2012 | 10.97 | 11.24 | 10.35 | 10.49 | 463,123 | -0.48(-4.40%) |
Jan 30, 2012 | 10.98 | 11.13 | 10.92 | 10.98 | 364,321 | -0.13(-1.15%) |
Jan 27, 2012 | 10.57 | 11.12 | 10.57 | 11.10 | 293,312 | +0.23(+2.09%) |
Jan 26, 2012 | 10.98 | 11.05 | 10.81 | 10.88 | 438,286 | -0.01(-0.09%) |
Jan 25, 2012 | 10.76 | 10.91 | 10.70 | 10.89 | 400,397 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 10.86 | 10.67 | 10.80 | 420,181 | -0.02(-0.18%) |
Jan 23, 2012 | 10.59 | 10.85 | 10.46 | 10.82 | 475,270 | +0.25(+2.33%) |
Jan 20, 2012 | 11.01 | 11.03 | 10.16 | 10.57 | 791,984 | -0.46(-4.20%) |
Jan 19, 2012 | 11.18 | 11.34 | 11.01 | 11.04 | 340,171 | -0.11(-0.97%) |
Jan 18, 2012 | 10.81 | 11.14 | 10.80 | 11.14 | 389,203 | +0.29(+2.63%) |
Jan 17, 2012 | 10.94 | 11.17 | 10.80 | 10.86 | 534,464 | -0.15(-1.34%) |
Jan 13, 2012 | 11.32 | 11.44 | 10.94 | 11.01 | 323,738 | -0.49(-4.29%) |
Jan 12, 2012 | 11.12 | 11.52 | 11.03 | 11.50 | 317,166 | +0.35(+3.09%) |
Jan 11, 2012 | 11.15 | 11.23 | 10.93 | 11.15 | 463,226 | -0.02(-0.18%) |
Jan 10, 2012 | 11.22 | 11.23 | 11.05 | 11.17 | 275,396 | +0.11(+0.98%) |
Jan 09, 2012 | 10.96 | 11.24 | 10.89 | 11.06 | 329,767 | +0.19(+1.72%) |
Jan 06, 2012 | 10.98 | 11.01 | 10.57 | 10.88 | 481,745 | -0.14(-1.25%) |
Jan 05, 2012 | 10.74 | 11.03 | 10.66 | 11.02 | 496,730 | +0.17(+1.55%) |
Jan 04, 2012 | 10.83 | 11.16 | 10.75 | 10.85 | 660,168 | +0.27(+2.52%) |
Dec 30, 2011 | 10.80 | 10.88 | 10.55 | 10.58 | 464,994 | -0.22(-2.01%) |
Dec 29, 2011 | 10.73 | 10.91 | 10.67 | 10.80 | 353,269 | +0.08(+0.74%) |
Dec 28, 2011 | 10.87 | 10.90 | 10.63 | 10.72 | 379,060 | -0.14(-1.27%) |
Dec 27, 2011 | 10.78 | 10.94 | 10.64 | 10.86 | 271,995 | +0.02(+0.18%) |
Dec 23, 2011 | 10.81 | 10.87 | 10.63 | 10.84 | 280,298 | +0.01(+0.09%) |
Dec 21, 2011 | 10.56 | 10.84 | 10.31 | 10.83 | 397,099 | +0.21(+1.95%) |
Dec 20, 2011 | 10.11 | 10.65 | 9.990 | 10.62 | 447,080 | +0.75(+7.59%) |
Dec 19, 2011 | 10.04 | 10.46 | 9.813 | 9.872 | 395,159 | -0.11(-1.09%) |
Dec 16, 2011 | 9.980 | 10.25 | 9.744 | 9.980 | 938,059 | +0.09(+0.90%) |
Dec 15, 2011 | 9.990 | 10.13 | 9.793 | 9.891 | 371,968 | +0.03(+0.30%) |
Dec 14, 2011 | 9.714 | 9.970 | 9.684 | 9.862 | 323,247 | +0.05(+0.50%) |
Dec 13, 2011 | 10.11 | 10.31 | 9.753 | 9.813 | 273,044 | -0.17(-1.68%) |
Dec 12, 2011 | 9.990 | 10.000 | 9.615 | 9.980 | 322,163 | -0.18(-1.75%) |
Dec 09, 2011 | 9.724 | 10.30 | 9.635 | 10.16 | 570,378 | +0.48(+4.99%) |
Dec 08, 2011 | 10.10 | 10.26 | 9.665 | 9.674 | 372,091 | -0.50(-4.94%) |
Dec 07, 2011 | 10.19 | 10.35 | 9.891 | 10.18 | 455,672 | -0.03(-0.29%) |
Dec 06, 2011 | 9.911 | 10.35 | 9.911 | 10.21 | 377,937 | +0.33(+3.29%) |
Dec 05, 2011 | 10.04 | 10.19 | 9.783 | 9.882 | 585,897 | +0.02(+0.20%) |
Dec 02, 2011 | 9.813 | 10.000 | 9.684 | 9.862 | 310,785 | +0.21(+2.15%) |
Dec 01, 2011 | 9.783 | 9.941 | 9.527 | 9.655 | 340,055 | -0.19(-1.90%) |
Nov 30, 2011 | 9.250 | 9.842 | 9.132 | 9.842 | 541,491 | +0.91(+10.15%) |
Nov 29, 2011 | 8.935 | 9.004 | 8.836 | 8.935 | 191,397 | +0.02(+0.22%) |
Nov 28, 2011 | 8.590 | 8.984 | 8.383 | 8.915 | 550,030 | +0.65(+7.88%) |
Nov 25, 2011 | 8.540 | 8.560 | 8.264 | 8.264 | 152,474 | -0.22(-2.56%) |
Nov 23, 2011 | 8.521 | 8.678 | 8.432 | 8.481 | 438,761 | -0.15(-1.71%) |
Nov 22, 2011 | 8.738 | 8.935 | 8.570 | 8.629 | 377,429 | -0.10(-1.13%) |
Nov 21, 2011 | 8.718 | 8.787 | 8.570 | 8.728 | 452,045 | -0.09(-1.01%) |
Nov 18, 2011 | 8.886 | 8.955 | 8.777 | 8.816 | 307,656 | -0.08(-0.89%) |
Nov 17, 2011 | 9.073 | 9.122 | 8.678 | 8.895 | 432,384 | -0.22(-2.38%) |
Nov 16, 2011 | 9.014 | 9.507 | 8.945 | 9.112 | 360,661 | -0.05(-0.54%) |
Nov 15, 2011 | 8.876 | 9.280 | 8.826 | 9.162 | 312,573 | +0.25(+2.77%) |
Nov 14, 2011 | 9.398 | 9.438 | 8.787 | 8.915 | 396,106 | -0.50(-5.34%) |
Nov 11, 2011 | 9.033 | 9.467 | 9.004 | 9.418 | 292,968 | +0.52(+5.88%) |
Nov 10, 2011 | 8.866 | 9.014 | 8.619 | 8.895 | 275,854 | +0.22(+2.50%) |
Nov 09, 2011 | 8.935 | 9.073 | 8.669 | 8.678 | 394,664 | -0.56(-6.08%) |
Nov 08, 2011 | 8.945 | 9.280 | 8.787 | 9.241 | 405,192 | +0.37(+4.23%) |
Nov 07, 2011 | 9.024 | 9.024 | 8.599 | 8.866 | 305,945 | -0.23(-2.49%) |
Nov 04, 2011 | 8.678 | 9.191 | 8.659 | 9.093 | 448,540 | +0.29(+3.25%) |
Nov 03, 2011 | 8.619 | 8.915 | 8.304 | 8.807 | 786,866 | -0.08(-0.89%) |
Nov 02, 2011 | 8.432 | 9.260 | 8.392 | 8.886 | 458,978 | +0.03(+0.33%) |
Nov 01, 2011 | 8.797 | 9.083 | 8.640 | 8.856 | 450,038 | -0.32(-3.44%) |
Oct 31, 2011 | 9.793 | 9.793 | 9.172 | 9.172 | 440,992 | -0.84(-8.37%) |
Oct 28, 2011 | 9.783 | 10.12 | 9.694 | 10.01 | 406,749 | +0.19(+1.91%) |
Oct 27, 2011 | 9.714 | 10.13 | 9.566 | 9.822 | 783,060 | +0.44(+4.73%) |
Oct 26, 2011 | 9.359 | 9.507 | 8.925 | 9.379 | 311,740 | +0.19(+2.04%) |
Oct 25, 2011 | 9.231 | 9.329 | 8.984 | 9.191 | 331,041 | -0.14(-1.48%) |
Oct 24, 2011 | 8.826 | 9.369 | 8.738 | 9.329 | 359,679 | +0.53(+6.05%) |
Oct 21, 2011 | 8.856 | 9.043 | 8.708 | 8.797 | 439,523 | +0.13(+1.48%) |
Oct 20, 2011 | 8.688 | 8.766 | 8.323 | 8.669 | 273,076 | -0.03(-0.34%) |
Oct 19, 2011 | 8.994 | 9.053 | 8.619 | 8.698 | 345,011 | -0.31(-3.40%) |
Oct 18, 2011 | 8.846 | 9.053 | 8.590 | 9.004 | 416,790 | +0.23(+2.58%) |
Oct 17, 2011 | 9.162 | 9.310 | 8.718 | 8.777 | 315,760 | -0.51(-5.52%) |
Oct 14, 2011 | 9.724 | 9.734 | 9.162 | 9.290 | 367,241 | -0.41(-4.27%) |
Oct 13, 2011 | 9.280 | 9.704 | 9.280 | 9.704 | 449,374 | +0.35(+3.69%) |
Oct 12, 2011 | 9.083 | 9.527 | 9.083 | 9.359 | 520,918 | +0.29(+3.15%) |
Oct 11, 2011 | 8.974 | 9.102 | 8.836 | 9.073 | 317,024 | +0.04(+0.44%) |
Oct 10, 2011 | 8.994 | 9.191 | 8.807 | 9.033 | 420,998 | +0.19(+2.12%) |
Oct 07, 2011 | 8.826 | 9.014 | 8.639 | 8.846 | 422,982 | +0.05(+0.56%) |
Oct 06, 2011 | 8.767 | 8.846 | 8.659 | 8.797 | 512,866 | +0.01(+0.11%) |
Oct 05, 2011 | 8.629 | 8.905 | 8.383 | 8.787 | 494,642 | +0.08(+0.91%) |
Oct 04, 2011 | 7.830 | 8.728 | 7.599 | 8.708 | 765,094 | +0.81(+10.24%) |