Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.64 | 10.83 | 10.64 | 10.80 | 294,969 | +0.26(+2.44%) |
Oct 26, 2012 | 10.48 | 10.55 | 10.55 | 10.55 | 146,854 | +0.06(+0.56%) |
Oct 25, 2012 | 10.58 | 10.67 | 10.44 | 10.49 | 151,336 | -0.01(-0.14%) |
Oct 24, 2012 | 10.53 | 10.63 | 10.40 | 10.50 | 266,002 | +0.00(+0.00%) |
Oct 23, 2012 | 10.57 | 10.61 | 10.38 | 10.50 | 262,735 | -0.19(-1.77%) |
Oct 19, 2012 | 10.75 | 10.76 | 10.62 | 10.69 | 244,338 | -0.09(-0.81%) |
Oct 18, 2012 | 10.88 | 10.88 | 10.77 | 10.78 | 158,110 | -0.10(-0.89%) |
Oct 17, 2012 | 10.71 | 10.88 | 10.71 | 10.88 | 282,965 | +0.14(+1.27%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.70 | 10.74 | 210,144 | +0.02(+0.23%) |
Oct 15, 2012 | 10.80 | 10.80 | 10.36 | 10.72 | 712,942 | -0.10(-0.94%) |
Oct 12, 2012 | 11.05 | 11.05 | 10.75 | 10.82 | 421,950 | -0.20(-1.81%) |
Oct 11, 2012 | 11.09 | 11.15 | 10.95 | 11.02 | 350,454 | +0.02(+0.18%) |
Oct 10, 2012 | 11.28 | 11.29 | 10.92 | 11.00 | 626,823 | -0.31(-2.75%) |
Oct 09, 2012 | 11.60 | 11.63 | 11.25 | 11.31 | 440,310 | -0.30(-2.59%) |
Oct 08, 2012 | 11.67 | 11.67 | 11.59 | 11.61 | 137,314 | -0.08(-0.71%) |
Oct 05, 2012 | 11.71 | 11.74 | 11.60 | 11.69 | 287,742 | +0.00(+0.00%) |
Oct 04, 2012 | 11.66 | 11.71 | 11.64 | 11.69 | 297,406 | +0.05(+0.46%) |
Oct 03, 2012 | 11.73 | 11.73 | 11.60 | 11.64 | 347,489 | -0.08(-0.70%) |
Oct 02, 2012 | 11.73 | 11.75 | 11.61 | 11.72 | 374,437 | +0.05(+0.46%) |
Oct 01, 2012 | 11.60 | 11.68 | 11.55 | 11.67 | 360,584 | +0.08(+0.71%) |
Sep 28, 2012 | 11.69 | 11.70 | 11.40 | 11.58 | 950,562 | -0.10(-0.83%) |
Sep 27, 2012 | 11.61 | 11.75 | 11.59 | 11.68 | 572,211 | +0.13(+1.09%) |
Sep 26, 2012 | 11.65 | 11.69 | 11.48 | 11.56 | 867,271 | -0.60(-4.91%) |
Sep 25, 2012 | 12.18 | 12.23 | 12.09 | 12.15 | 1,246,415 | -0.03(-0.28%) |
Sep 24, 2012 | 12.07 | 12.21 | 12.05 | 12.19 | 1,020,548 | +0.14(+1.13%) |
Sep 21, 2012 | 11.97 | 12.06 | 11.96 | 12.05 | 6,554,108 | -0.26(-2.13%) |
Sep 20, 2012 | 12.21 | 12.35 | 12.16 | 12.31 | 751,577 | +0.22(+1.81%) |
Sep 19, 2012 | 12.04 | 12.38 | 12.04 | 12.09 | 865,073 | +0.12(+0.97%) |
Sep 18, 2012 | 12.17 | 12.19 | 11.90 | 11.98 | 1,047,447 | -0.15(-1.24%) |
Sep 17, 2012 | 11.92 | 12.25 | 11.90 | 12.13 | 293,612 | +0.23(+1.96%) |
Sep 14, 2012 | 11.88 | 12.01 | 11.76 | 11.90 | 334,496 | +0.25(+2.17%) |
Sep 13, 2012 | 11.45 | 11.75 | 11.36 | 11.64 | 371,113 | +0.24(+2.13%) |
Sep 12, 2012 | 11.50 | 11.62 | 11.38 | 11.40 | 207,433 | -0.05(-0.47%) |
Sep 11, 2012 | 11.39 | 11.61 | 11.39 | 11.45 | 223,474 | +0.09(+0.77%) |
Sep 10, 2012 | 11.18 | 11.41 | 11.14 | 11.37 | 189,899 | +0.20(+1.78%) |
Sep 07, 2012 | 11.10 | 11.17 | 11.08 | 11.17 | 132,397 | +0.10(+0.88%) |
Sep 06, 2012 | 11.08 | 11.17 | 11.05 | 11.07 | 169,605 | +0.02(+0.22%) |
Sep 05, 2012 | 11.08 | 11.10 | 11.05 | 11.05 | 90,775 | -0.01(-0.13%) |
Sep 04, 2012 | 11.14 | 11.14 | 11.01 | 11.06 | 248,779 | -0.06(-0.52%) |
Aug 31, 2012 | 11.15 | 11.16 | 11.04 | 11.12 | 157,109 | +0.04(+0.35%) |
Aug 30, 2012 | 11.12 | 11.17 | 11.07 | 11.08 | 87,161 | -0.09(-0.78%) |
Aug 29, 2012 | 11.18 | 11.18 | 11.14 | 11.17 | 121,590 | +0.10(+0.88%) |
Aug 27, 2012 | 11.16 | 11.17 | 11.07 | 11.07 | 79,311 | -0.06(-0.52%) |
Aug 24, 2012 | 11.07 | 11.16 | 11.07 | 11.13 | 56,375 | +0.04(+0.35%) |
Aug 23, 2012 | 11.12 | 11.13 | 11.08 | 11.09 | 48,612 | -0.01(-0.13%) |
Aug 22, 2012 | 11.13 | 11.16 | 11.07 | 11.10 | 46,381 | -0.02(-0.17%) |
Aug 21, 2012 | 11.09 | 11.18 | 11.07 | 11.12 | 71,587 | +0.05(+0.44%) |
Aug 20, 2012 | 11.16 | 11.17 | 10.96 | 11.07 | 177,895 | -0.10(-0.91%) |
Aug 17, 2012 | 11.12 | 11.19 | 11.12 | 11.18 | 77,103 | +0.01(+0.13%) |
Aug 16, 2012 | 11.14 | 11.17 | 11.09 | 11.16 | 65,985 | -0.00(-0.04%) |
Aug 15, 2012 | 11.13 | 11.17 | 11.12 | 11.17 | 78,901 | +0.01(+0.13%) |
Aug 14, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 109,419 | -0.01(-0.13%) |
Aug 13, 2012 | 11.13 | 11.17 | 11.02 | 11.17 | 103,821 | +0.00(+0.04%) |
Aug 10, 2012 | 11.17 | 11.17 | 11.12 | 11.16 | 124,274 | -0.00(-0.04%) |
Aug 09, 2012 | 11.11 | 11.17 | 11.11 | 11.17 | 104,896 | +0.06(+0.52%) |
Aug 08, 2012 | 11.09 | 11.12 | 11.03 | 11.11 | 114,598 | +0.01(+0.13%) |
Aug 07, 2012 | 10.92 | 11.11 | 10.91 | 11.09 | 133,017 | +0.19(+1.74%) |
Aug 06, 2012 | 10.88 | 10.98 | 10.88 | 10.90 | 141,925 | +0.07(+0.63%) |
Aug 03, 2012 | 10.75 | 11.07 | 10.75 | 10.84 | 153,886 | +0.15(+1.36%) |
Aug 02, 2012 | 10.76 | 10.84 | 10.68 | 10.69 | 137,062 | -0.10(-0.95%) |
Aug 01, 2012 | 10.98 | 11.14 | 10.77 | 10.79 | 188,791 | -0.06(-0.58%) |
Jul 31, 2012 | 11.11 | 11.11 | 10.81 | 10.86 | 194,270 | -0.17(-1.50%) |
Jul 30, 2012 | 10.92 | 11.07 | 10.92 | 11.02 | 123,800 | +0.11(+0.98%) |
Jul 27, 2012 | 10.77 | 10.96 | 10.70 | 10.91 | 91,352 | +0.18(+1.72%) |
Jul 26, 2012 | 10.82 | 10.82 | 10.71 | 10.73 | 105,566 | +0.03(+0.32%) |
Jul 25, 2012 | 10.78 | 10.83 | 10.69 | 10.70 | 103,856 | -0.01(-0.09%) |
Jul 24, 2012 | 10.84 | 10.84 | 10.69 | 10.71 | 139,732 | -0.11(-0.99%) |
Jul 23, 2012 | 10.70 | 10.87 | 10.68 | 10.81 | 84,145 | +0.10(+0.95%) |
Jul 20, 2012 | 10.81 | 10.88 | 10.69 | 10.71 | 113,341 | -0.13(-1.21%) |
Jul 19, 2012 | 11.07 | 11.11 | 10.80 | 10.84 | 162,330 | -0.25(-2.23%) |
Jul 18, 2012 | 11.09 | 11.13 | 11.05 | 11.09 | 88,034 | -0.00(-0.04%) |
Jul 17, 2012 | 10.92 | 11.14 | 10.78 | 11.09 | 178,346 | +0.20(+1.83%) |
Jul 16, 2012 | 10.82 | 10.90 | 10.78 | 10.89 | 75,167 | +0.07(+0.67%) |
Jul 13, 2012 | 10.70 | 10.90 | 10.68 | 10.82 | 97,622 | +0.11(+1.00%) |
Jul 12, 2012 | 10.69 | 10.77 | 10.64 | 10.72 | 65,248 | -0.06(-0.59%) |
Jul 11, 2012 | 10.79 | 10.83 | 10.62 | 10.78 | 83,554 | -0.02(-0.22%) |
Jul 10, 2012 | 10.90 | 10.90 | 10.75 | 10.80 | 76,279 | -0.07(-0.63%) |
Jul 09, 2012 | 10.91 | 10.91 | 10.79 | 10.87 | 74,156 | +0.02(+0.18%) |
Jul 06, 2012 | 10.78 | 10.90 | 10.74 | 10.85 | 91,801 | -0.01(-0.13%) |
Jul 05, 2012 | 10.97 | 11.06 | 10.83 | 10.87 | 120,814 | -0.19(-1.71%) |
Jul 03, 2012 | 10.89 | 11.06 | 10.87 | 11.06 | 86,374 | +0.13(+1.20%) |
Jul 02, 2012 | 10.55 | 10.92 | 10.48 | 10.92 | 243,465 | +0.38(+3.64%) |
Jun 29, 2012 | 10.44 | 10.63 | 10.30 | 10.54 | 523,296 | +0.13(+1.26%) |
Jun 28, 2012 | 10.43 | 10.44 | 10.14 | 10.41 | 402,504 | -0.05(-0.51%) |
Jun 27, 2012 | 10.53 | 10.60 | 10.45 | 10.46 | 283,935 | -0.46(-4.22%) |
Jun 26, 2012 | 11.22 | 11.22 | 10.79 | 10.92 | 401,388 | -0.20(-1.79%) |
Jun 25, 2012 | 11.18 | 11.18 | 11.02 | 11.12 | 390,188 | +0.00(+0.00%) |
Jun 22, 2012 | 11.17 | 11.17 | 11.04 | 11.12 | 421,979 | -0.03(-0.26%) |
Jun 21, 2012 | 11.18 | 11.21 | 11.14 | 11.15 | 233,665 | -0.01(-0.13%) |
Jun 20, 2012 | 11.17 | 11.22 | 11.13 | 11.17 | 307,700 | +0.02(+0.22%) |
Jun 19, 2012 | 11.06 | 11.17 | 11.04 | 11.14 | 291,847 | +0.16(+1.46%) |
Jun 18, 2012 | 10.97 | 11.06 | 10.97 | 10.98 | 151,183 | +0.05(+0.49%) |
Jun 15, 2012 | 10.99 | 11.05 | 10.90 | 10.93 | 203,318 | -0.02(-0.18%) |
Jun 14, 2012 | 10.99 | 11.05 | 10.93 | 10.95 | 118,190 | +0.01(+0.09%) |
Jun 13, 2012 | 10.82 | 11.04 | 10.73 | 10.94 | 245,547 | +0.10(+0.94%) |
Jun 12, 2012 | 10.70 | 10.87 | 10.58 | 10.84 | 80,456 | +0.20(+1.87%) |
Jun 11, 2012 | 10.93 | 10.93 | 10.63 | 10.64 | 138,683 | -0.17(-1.57%) |
Jun 08, 2012 | 10.68 | 10.86 | 10.62 | 10.81 | 60,863 | +0.09(+0.82%) |
Jun 07, 2012 | 10.91 | 10.91 | 10.67 | 10.72 | 161,548 | -0.04(-0.41%) |
Jun 06, 2012 | 10.43 | 10.77 | 10.36 | 10.76 | 126,943 | +0.43(+4.18%) |
Jun 05, 2012 | 10.18 | 10.45 | 10.12 | 10.33 | 133,921 | +0.10(+1.00%) |
Jun 04, 2012 | 10.58 | 10.63 | 10.15 | 10.23 | 219,418 | -0.38(-3.57%) |
Jun 01, 2012 | 10.87 | 10.93 | 10.56 | 10.61 | 281,375 | -0.35(-3.23%) |
May 31, 2012 | 10.86 | 11.06 | 10.81 | 10.96 | 158,662 | +0.15(+1.39%) |
May 30, 2012 | 10.78 | 10.91 | 10.75 | 10.81 | 107,648 | -0.08(-0.71%) |
May 29, 2012 | 10.85 | 10.92 | 10.82 | 10.89 | 58,902 | +0.10(+0.90%) |
May 25, 2012 | 10.89 | 10.90 | 10.73 | 10.79 | 125,038 | -0.15(-1.38%) |
May 24, 2012 | 10.87 | 10.96 | 10.80 | 10.94 | 53,485 | +0.06(+0.58%) |
May 23, 2012 | 10.88 | 10.94 | 10.71 | 10.88 | 96,971 | -0.09(-0.80%) |
May 22, 2012 | 11.05 | 11.09 | 10.92 | 10.97 | 123,957 | -0.11(-0.96%) |
May 21, 2012 | 10.93 | 11.10 | 10.89 | 11.07 | 110,713 | +0.15(+1.38%) |
May 18, 2012 | 11.08 | 11.12 | 10.87 | 10.92 | 82,075 | -0.17(-1.57%) |
May 17, 2012 | 11.28 | 11.43 | 11.07 | 11.10 | 138,366 | -0.16(-1.42%) |
May 16, 2012 | 11.34 | 11.38 | 11.25 | 11.26 | 66,399 | -0.03(-0.30%) |
May 15, 2012 | 11.33 | 11.40 | 11.23 | 11.29 | 94,524 | -0.03(-0.30%) |
May 14, 2012 | 11.34 | 11.39 | 11.25 | 11.33 | 152,502 | +0.02(+0.21%) |
May 11, 2012 | 11.23 | 11.35 | 11.23 | 11.30 | 74,827 | -0.01(-0.09%) |
May 10, 2012 | 11.30 | 11.35 | 11.23 | 11.31 | 88,825 | +0.06(+0.52%) |
May 09, 2012 | 11.19 | 11.30 | 11.17 | 11.25 | 110,318 | +0.03(+0.26%) |
May 08, 2012 | 11.17 | 11.29 | 11.13 | 11.23 | 125,339 | -0.00(-0.04%) |
May 07, 2012 | 11.20 | 11.24 | 11.17 | 11.23 | 82,831 | +0.01(+0.13%) |
May 04, 2012 | 11.25 | 11.30 | 11.19 | 11.22 | 121,104 | -0.09(-0.77%) |
May 03, 2012 | 11.38 | 11.41 | 11.29 | 11.30 | 106,855 | -0.08(-0.72%) |
May 02, 2012 | 11.33 | 11.39 | 11.31 | 11.39 | 88,833 | +0.00(+0.00%) |
May 01, 2012 | 11.44 | 11.53 | 11.33 | 11.39 | 183,345 | -0.03(-0.25%) |
Apr 30, 2012 | 11.50 | 11.57 | 11.41 | 11.41 | 87,299 | -0.06(-0.55%) |
Apr 27, 2012 | 11.44 | 11.51 | 11.38 | 11.48 | 70,177 | +0.06(+0.55%) |
Apr 26, 2012 | 11.38 | 11.48 | 11.18 | 11.41 | 144,512 | +0.01(+0.09%) |
Apr 25, 2012 | 11.51 | 11.62 | 11.35 | 11.40 | 129,065 | +0.01(+0.09%) |
Apr 24, 2012 | 11.15 | 11.51 | 11.12 | 11.39 | 450,641 | +0.28(+2.49%) |
Apr 23, 2012 | 11.15 | 11.19 | 11.08 | 11.12 | 140,100 | -0.10(-0.87%) |
Apr 20, 2012 | 11.21 | 11.30 | 11.14 | 11.22 | 153,921 | +0.11(+0.96%) |
Apr 19, 2012 | 10.91 | 11.14 | 10.90 | 11.11 | 192,540 | +0.19(+1.73%) |
Apr 18, 2012 | 10.96 | 10.99 | 10.82 | 10.92 | 173,142 | -0.09(-0.79%) |
Apr 17, 2012 | 11.02 | 11.09 | 10.97 | 11.01 | 157,124 | +0.06(+0.58%) |
Apr 16, 2012 | 10.97 | 11.04 | 10.88 | 10.94 | 96,304 | +0.05(+0.45%) |
Apr 13, 2012 | 10.99 | 10.99 | 10.85 | 10.89 | 146,893 | -0.10(-0.93%) |
Apr 12, 2012 | 10.92 | 11.03 | 10.91 | 11.00 | 130,733 | +0.07(+0.67%) |
Apr 11, 2012 | 10.86 | 10.94 | 10.73 | 10.92 | 116,661 | +0.17(+1.58%) |
Apr 10, 2012 | 10.85 | 10.94 | 10.70 | 10.75 | 210,279 | -0.11(-1.03%) |
Apr 09, 2012 | 10.95 | 11.00 | 10.85 | 10.87 | 183,339 | -0.22(-2.01%) |
Apr 05, 2012 | 11.02 | 11.13 | 11.01 | 11.09 | 225,552 | +0.07(+0.62%) |
Apr 04, 2012 | 11.16 | 11.16 | 10.92 | 11.02 | 189,551 | -0.18(-1.65%) |
Apr 03, 2012 | 11.05 | 11.23 | 10.98 | 11.21 | 516,365 | +0.28(+2.58%) |
Apr 02, 2012 | 10.73 | 10.93 | 10.70 | 10.92 | 284,123 | +0.15(+1.35%) |
Mar 30, 2012 | 10.97 | 10.97 | 10.74 | 10.78 | 368,613 | -0.08(-0.76%) |
Mar 29, 2012 | 10.91 | 10.95 | 10.73 | 10.86 | 407,118 | -0.09(-0.84%) |
Mar 28, 2012 | 10.95 | 11.03 | 10.90 | 10.95 | 244,775 | +0.01(+0.13%) |
Mar 27, 2012 | 11.06 | 11.09 | 10.88 | 10.94 | 312,083 | -0.14(-1.27%) |
Mar 26, 2012 | 11.15 | 11.17 | 11.01 | 11.08 | 297,704 | -0.02(-0.18%) |
Mar 23, 2012 | 11.05 | 11.16 | 11.05 | 11.10 | 474,210 | +0.05(+0.44%) |
Mar 22, 2012 | 11.17 | 11.21 | 11.02 | 11.05 | 2,184,614 | -0.89(-7.44%) |
Mar 21, 2012 | 11.85 | 12.23 | 11.83 | 11.94 | 721,434 | +0.16(+1.32%) |
Mar 20, 2012 | 11.58 | 11.92 | 11.58 | 11.78 | 179,261 | +0.16(+1.34%) |
Mar 19, 2012 | 11.69 | 12.06 | 11.51 | 11.63 | 460,740 | -0.03(-0.25%) |
Mar 16, 2012 | 11.77 | 11.80 | 11.65 | 11.66 | 98,151 | -0.10(-0.87%) |
Mar 15, 2012 | 11.93 | 11.93 | 11.62 | 11.76 | 179,508 | -0.17(-1.46%) |
Mar 14, 2012 | 12.11 | 12.14 | 11.90 | 11.93 | 117,234 | -0.20(-1.68%) |
Mar 13, 2012 | 11.76 | 12.14 | 11.70 | 12.14 | 227,622 | +0.41(+3.52%) |
Mar 12, 2012 | 11.56 | 11.85 | 11.56 | 11.73 | 195,227 | +0.14(+1.17%) |
Mar 09, 2012 | 11.45 | 11.65 | 11.10 | 11.59 | 134,166 | +0.10(+0.84%) |
Mar 08, 2012 | 11.19 | 11.52 | 11.07 | 11.49 | 112,841 | +0.34(+3.09%) |
Mar 07, 2012 | 11.17 | 11.24 | 11.07 | 11.15 | 102,921 | +0.06(+0.52%) |
Mar 06, 2012 | 11.12 | 11.18 | 11.07 | 11.09 | 95,298 | -0.09(-0.82%) |
Mar 05, 2012 | 11.15 | 11.25 | 11.06 | 11.18 | 129,258 | +0.04(+0.35%) |
Mar 02, 2012 | 11.17 | 11.25 | 11.07 | 11.14 | 91,694 | +0.00(+0.04%) |
Mar 01, 2012 | 11.29 | 11.31 | 11.14 | 11.14 | 76,784 | -0.08(-0.69%) |
Feb 29, 2012 | 11.23 | 11.37 | 11.07 | 11.22 | 105,661 | +0.03(+0.26%) |
Feb 28, 2012 | 11.12 | 11.28 | 11.12 | 11.19 | 109,259 | +0.03(+0.26%) |
Feb 27, 2012 | 11.23 | 11.23 | 11.05 | 11.16 | 260,410 | -0.22(-1.96%) |
Feb 24, 2012 | 11.56 | 11.56 | 11.32 | 11.38 | 87,797 | -0.19(-1.68%) |
Feb 23, 2012 | 11.17 | 11.61 | 11.12 | 11.57 | 90,005 | +0.18(+1.58%) |
Feb 22, 2012 | 11.46 | 11.58 | 11.39 | 11.39 | 46,379 | -0.08(-0.72%) |
Feb 21, 2012 | 11.65 | 11.65 | 11.40 | 11.48 | 70,998 | -0.18(-1.58%) |
Feb 17, 2012 | 11.42 | 11.73 | 11.38 | 11.66 | 68,801 | +0.27(+2.39%) |
Feb 16, 2012 | 10.89 | 11.50 | 10.89 | 11.39 | 96,952 | +0.43(+3.94%) |
Feb 15, 2012 | 11.18 | 11.18 | 10.92 | 10.96 | 92,843 | -0.20(-1.83%) |
Feb 14, 2012 | 11.39 | 11.39 | 11.05 | 11.16 | 95,729 | -0.25(-2.17%) |
Feb 13, 2012 | 11.55 | 11.61 | 11.32 | 11.41 | 97,167 | -0.11(-0.93%) |
Feb 10, 2012 | 11.60 | 11.65 | 11.51 | 11.52 | 100,013 | -0.17(-1.41%) |
Feb 09, 2012 | 11.72 | 11.83 | 11.33 | 11.68 | 186,552 | -0.01(-0.08%) |
Feb 08, 2012 | 11.48 | 11.72 | 11.43 | 11.69 | 144,959 | +0.28(+2.47%) |
Feb 07, 2012 | 11.39 | 11.48 | 11.32 | 11.41 | 63,975 | -0.04(-0.34%) |
Feb 06, 2012 | 11.47 | 11.57 | 11.35 | 11.45 | 60,770 | -0.06(-0.51%) |
Feb 03, 2012 | 11.43 | 11.63 | 11.43 | 11.51 | 130,560 | +0.20(+1.76%) |
Feb 02, 2012 | 11.25 | 11.35 | 11.17 | 11.31 | 94,685 | +0.08(+0.69%) |
Feb 01, 2012 | 10.96 | 11.26 | 10.96 | 11.23 | 80,685 | +0.35(+3.26%) |
Jan 31, 2012 | 11.00 | 11.08 | 10.83 | 10.88 | 89,154 | -0.02(-0.22%) |
Jan 30, 2012 | 10.90 | 11.15 | 10.79 | 10.90 | 118,262 | -0.14(-1.23%) |
Jan 27, 2012 | 11.22 | 11.22 | 11.00 | 11.04 | 83,002 | -0.20(-1.77%) |
Jan 26, 2012 | 11.37 | 11.54 | 11.21 | 11.23 | 155,270 | -0.05(-0.47%) |
Jan 25, 2012 | 11.32 | 11.33 | 11.23 | 11.29 | 57,742 | -0.01(-0.13%) |
Jan 24, 2012 | 11.03 | 11.31 | 10.92 | 11.30 | 144,562 | +0.24(+2.15%) |
Jan 23, 2012 | 10.94 | 11.08 | 10.94 | 11.06 | 102,701 | +0.16(+1.47%) |
Jan 20, 2012 | 10.77 | 10.93 | 10.73 | 10.90 | 92,806 | +0.16(+1.49%) |
Jan 19, 2012 | 10.58 | 10.80 | 10.50 | 10.74 | 128,873 | +0.17(+1.65%) |
Jan 18, 2012 | 10.45 | 10.64 | 10.37 | 10.57 | 68,817 | +0.09(+0.88%) |
Jan 17, 2012 | 10.66 | 10.88 | 10.36 | 10.48 | 184,391 | -0.15(-1.37%) |
Jan 13, 2012 | 10.31 | 10.64 | 10.31 | 10.62 | 104,938 | +0.26(+2.48%) |
Jan 12, 2012 | 10.25 | 10.49 | 10.20 | 10.37 | 104,588 | +0.14(+1.38%) |
Jan 11, 2012 | 9.987 | 10.51 | 9.924 | 10.22 | 122,836 | +0.19(+1.94%) |
Jan 10, 2012 | 10.09 | 10.13 | 9.992 | 10.03 | 97,957 | +0.03(+0.34%) |
Jan 09, 2012 | 10.05 | 10.07 | 9.899 | 9.997 | 101,587 | -0.04(-0.43%) |
Jan 06, 2012 | 10.23 | 10.42 | 10.04 | 10.04 | 160,036 | -0.17(-1.62%) |
Jan 05, 2012 | 10.05 | 10.26 | 9.827 | 10.21 | 191,602 | +0.11(+1.06%) |
Jan 04, 2012 | 10.41 | 10.41 | 10.04 | 10.10 | 161,251 | -0.26(-2.48%) |
Dec 30, 2011 | 10.72 | 10.75 | 10.33 | 10.36 | 139,559 | -0.39(-3.66%) |
Dec 29, 2011 | 10.66 | 10.84 | 10.61 | 10.75 | 97,591 | +0.08(+0.73%) |
Dec 28, 2011 | 10.85 | 11.12 | 10.46 | 10.67 | 191,341 | -0.95(-8.15%) |
Dec 27, 2011 | 11.33 | 11.65 | 11.33 | 11.62 | 268,045 | +0.29(+2.57%) |
Dec 23, 2011 | 11.40 | 11.41 | 11.26 | 11.33 | 104,083 | +0.42(+3.83%) |
Dec 21, 2011 | 10.62 | 10.95 | 10.53 | 10.91 | 116,198 | +0.29(+2.70%) |
Dec 20, 2011 | 10.46 | 10.66 | 10.29 | 10.62 | 168,102 | +0.31(+2.96%) |
Dec 19, 2011 | 10.73 | 11.01 | 10.23 | 10.32 | 159,206 | -0.30(-2.79%) |
Dec 16, 2011 | 10.91 | 11.01 | 10.54 | 10.61 | 205,190 | -0.23(-2.10%) |
Dec 15, 2011 | 10.63 | 10.84 | 10.49 | 10.84 | 129,950 | +0.35(+3.38%) |
Dec 14, 2011 | 10.37 | 10.54 | 10.25 | 10.49 | 125,464 | +0.08(+0.75%) |
Dec 13, 2011 | 10.73 | 10.78 | 10.39 | 10.41 | 117,514 | -0.18(-1.74%) |
Dec 12, 2011 | 10.48 | 10.72 | 10.40 | 10.59 | 142,889 | +0.04(+0.41%) |
Dec 09, 2011 | 10.27 | 10.63 | 10.27 | 10.55 | 87,124 | +0.34(+3.28%) |
Dec 08, 2011 | 10.26 | 10.38 | 10.16 | 10.22 | 149,554 | -0.12(-1.17%) |
Dec 07, 2011 | 9.905 | 10.41 | 9.905 | 10.34 | 157,816 | +0.38(+3.85%) |
Dec 06, 2011 | 9.822 | 10.01 | 9.710 | 9.953 | 142,893 | +0.13(+1.33%) |
Dec 05, 2011 | 9.832 | 9.914 | 9.730 | 9.822 | 107,978 | +0.15(+1.56%) |
Dec 02, 2011 | 9.608 | 9.739 | 9.603 | 9.671 | 136,904 | +0.16(+1.63%) |
Dec 01, 2011 | 9.657 | 9.735 | 9.502 | 9.516 | 93,181 | -0.17(-1.71%) |
Nov 30, 2011 | 9.710 | 9.832 | 9.657 | 9.681 | 301,943 | +0.18(+1.94%) |
Nov 29, 2011 | 9.540 | 9.613 | 9.370 | 9.497 | 121,285 | -0.09(-0.91%) |
Nov 28, 2011 | 9.608 | 9.788 | 9.443 | 9.584 | 129,501 | +0.36(+3.89%) |
Nov 25, 2011 | 9.249 | 9.419 | 9.225 | 9.225 | 37,012 | -0.09(-0.94%) |
Nov 23, 2011 | 9.594 | 9.633 | 9.273 | 9.312 | 104,200 | -0.36(-3.71%) |
Nov 22, 2011 | 9.934 | 9.948 | 9.608 | 9.671 | 131,991 | -0.25(-2.50%) |
Nov 21, 2011 | 10.27 | 10.29 | 9.890 | 9.919 | 156,100 | -0.44(-4.22%) |
Nov 18, 2011 | 10.44 | 10.51 | 10.32 | 10.36 | 88,536 | -0.08(-0.79%) |
Nov 17, 2011 | 10.85 | 10.93 | 10.40 | 10.44 | 96,359 | -0.37(-3.46%) |
Nov 16, 2011 | 10.79 | 11.13 | 10.73 | 10.81 | 91,651 | -0.07(-0.62%) |
Nov 15, 2011 | 10.46 | 10.90 | 10.36 | 10.88 | 74,310 | +0.36(+3.42%) |
Nov 14, 2011 | 10.68 | 10.77 | 10.40 | 10.52 | 57,238 | -0.28(-2.61%) |
Nov 11, 2011 | 10.73 | 10.83 | 10.65 | 10.80 | 45,949 | +0.18(+1.69%) |
Nov 10, 2011 | 10.62 | 10.64 | 10.40 | 10.62 | 70,448 | +0.20(+1.96%) |
Nov 09, 2011 | 10.47 | 10.69 | 10.33 | 10.42 | 185,067 | -0.32(-2.98%) |
Nov 08, 2011 | 10.68 | 10.92 | 10.48 | 10.74 | 117,938 | +0.13(+1.24%) |
Nov 07, 2011 | 10.59 | 10.65 | 10.32 | 10.61 | 163,375 | -0.04(-0.41%) |
Nov 04, 2011 | 10.81 | 10.87 | 10.57 | 10.65 | 90,936 | -0.19(-1.79%) |
Nov 03, 2011 | 11.18 | 11.18 | 10.79 | 10.85 | 124,076 | -0.19(-1.76%) |
Nov 02, 2011 | 10.94 | 11.07 | 10.75 | 11.04 | 159,062 | +0.36(+3.41%) |