Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.01 | 16.44 | 15.78 | 16.29 | 2,000,510 | +0.36(+2.25%) |
Oct 26, 2012 | 16.25 | 15.93 | 15.93 | 15.93 | 2,061,323 | -0.64(-3.89%) |
Oct 25, 2012 | 17.51 | 17.88 | 16.53 | 16.58 | 2,290,778 | -0.83(-4.77%) |
Oct 24, 2012 | 17.11 | 17.48 | 17.08 | 17.41 | 1,450,203 | +0.37(+2.14%) |
Oct 23, 2012 | 17.21 | 17.23 | 16.65 | 17.04 | 1,403,349 | -0.01(-0.04%) |
Oct 19, 2012 | 17.59 | 17.64 | 16.77 | 17.05 | 2,292,352 | -0.63(-3.56%) |
Oct 18, 2012 | 17.69 | 17.89 | 17.57 | 17.68 | 1,103,768 | +0.00(+0.00%) |
Oct 17, 2012 | 17.31 | 17.84 | 17.08 | 17.68 | 1,447,349 | +0.42(+2.45%) |
Oct 16, 2012 | 16.83 | 17.29 | 16.76 | 17.26 | 925,349 | +0.49(+2.90%) |
Oct 15, 2012 | 16.54 | 16.85 | 16.47 | 16.77 | 904,661 | +0.28(+1.69%) |
Oct 12, 2012 | 16.65 | 16.84 | 16.45 | 16.49 | 1,404,839 | -0.13(-0.78%) |
Oct 11, 2012 | 16.76 | 16.85 | 16.46 | 16.62 | 1,401,618 | -0.04(-0.21%) |
Oct 10, 2012 | 16.38 | 16.66 | 16.30 | 16.66 | 1,256,005 | +0.33(+2.02%) |
Oct 09, 2012 | 16.18 | 16.47 | 16.08 | 16.33 | 755,525 | +0.20(+1.24%) |
Oct 08, 2012 | 16.11 | 16.33 | 16.08 | 16.13 | 718,968 | -0.04(-0.27%) |
Oct 05, 2012 | 16.21 | 16.42 | 16.14 | 16.17 | 623,335 | -0.03(-0.18%) |
Oct 04, 2012 | 15.86 | 16.20 | 15.82 | 16.20 | 896,200 | +0.42(+2.63%) |
Oct 03, 2012 | 16.01 | 16.09 | 15.73 | 15.78 | 1,514,614 | -0.18(-1.12%) |
Oct 02, 2012 | 15.59 | 15.97 | 15.51 | 15.96 | 1,009,033 | +0.47(+3.05%) |
Oct 01, 2012 | 15.63 | 15.68 | 15.29 | 15.49 | 1,096,981 | -0.03(-0.18%) |
Sep 28, 2012 | 15.57 | 15.58 | 15.44 | 15.52 | 1,042,149 | -0.06(-0.41%) |
Sep 27, 2012 | 15.82 | 15.82 | 15.47 | 15.58 | 1,398,047 | -0.18(-1.14%) |
Sep 26, 2012 | 15.93 | 16.08 | 15.71 | 15.76 | 1,319,837 | -0.17(-1.08%) |
Sep 25, 2012 | 16.03 | 16.10 | 15.90 | 15.93 | 1,205,795 | -0.04(-0.27%) |
Sep 24, 2012 | 15.72 | 16.03 | 15.57 | 15.97 | 928,733 | +0.22(+1.41%) |
Sep 21, 2012 | 15.80 | 16.04 | 15.66 | 15.75 | 1,805,925 | +0.14(+0.87%) |
Sep 20, 2012 | 15.32 | 15.65 | 15.29 | 15.62 | 1,083,024 | +0.19(+1.21%) |
Sep 19, 2012 | 15.27 | 15.53 | 15.19 | 15.43 | 1,303,648 | +0.21(+1.36%) |
Sep 18, 2012 | 15.19 | 15.29 | 15.12 | 15.22 | 888,913 | +0.00(+0.00%) |
Sep 17, 2012 | 14.97 | 15.32 | 14.95 | 15.22 | 748,358 | +0.16(+1.09%) |
Sep 14, 2012 | 14.95 | 15.07 | 14.87 | 15.06 | 1,125,281 | +0.18(+1.20%) |
Sep 13, 2012 | 14.63 | 15.03 | 14.56 | 14.88 | 971,052 | +0.30(+2.06%) |
Sep 12, 2012 | 14.32 | 14.58 | 14.32 | 14.58 | 595,412 | +0.31(+2.16%) |
Sep 11, 2012 | 14.26 | 14.51 | 14.24 | 14.27 | 997,360 | +0.02(+0.15%) |
Sep 10, 2012 | 14.01 | 14.46 | 13.96 | 14.25 | 1,251,185 | +0.27(+1.95%) |
Sep 07, 2012 | 14.26 | 14.26 | 13.97 | 13.98 | 799,542 | -0.19(-1.36%) |
Sep 06, 2012 | 14.01 | 14.29 | 13.97 | 14.17 | 832,341 | +0.20(+1.44%) |
Sep 05, 2012 | 14.09 | 14.13 | 13.82 | 13.97 | 1,048,344 | -0.06(-0.46%) |
Sep 04, 2012 | 13.82 | 14.08 | 13.74 | 14.03 | 656,373 | +0.24(+1.71%) |
Aug 31, 2012 | 13.85 | 13.89 | 13.68 | 13.80 | 410,823 | +0.06(+0.42%) |
Aug 30, 2012 | 13.78 | 13.85 | 13.71 | 13.74 | 415,091 | -0.16(-1.18%) |
Aug 29, 2012 | 13.75 | 14.01 | 13.73 | 13.91 | 342,796 | +0.24(+1.78%) |
Aug 27, 2012 | 13.73 | 13.80 | 13.61 | 13.66 | 498,593 | +0.00(+0.00%) |
Aug 24, 2012 | 13.66 | 13.79 | 13.63 | 13.66 | 526,504 | -0.03(-0.21%) |
Aug 23, 2012 | 13.77 | 13.81 | 13.65 | 13.69 | 695,386 | -0.08(-0.57%) |
Aug 22, 2012 | 13.85 | 13.93 | 13.72 | 13.77 | 490,910 | -0.08(-0.57%) |
Aug 21, 2012 | 13.89 | 14.03 | 13.83 | 13.85 | 553,098 | -0.01(-0.05%) |
Aug 20, 2012 | 13.83 | 14.10 | 13.75 | 13.86 | 1,160,737 | -0.01(-0.10%) |
Aug 17, 2012 | 13.93 | 13.93 | 13.79 | 13.87 | 741,337 | -0.09(-0.67%) |
Aug 16, 2012 | 13.76 | 13.97 | 13.71 | 13.96 | 565,954 | +0.16(+1.19%) |
Aug 15, 2012 | 13.48 | 13.83 | 13.48 | 13.80 | 883,754 | +0.34(+2.50%) |
Aug 14, 2012 | 13.50 | 13.83 | 13.43 | 13.46 | 651,196 | +0.02(+0.16%) |
Aug 13, 2012 | 13.32 | 13.44 | 13.32 | 13.44 | 816,015 | +0.10(+0.75%) |
Aug 10, 2012 | 13.36 | 13.45 | 13.30 | 13.34 | 444,125 | -0.07(-0.53%) |
Aug 09, 2012 | 13.23 | 13.45 | 13.21 | 13.41 | 880,570 | +0.18(+1.35%) |
Aug 08, 2012 | 13.25 | 13.41 | 13.19 | 13.23 | 453,442 | -0.05(-0.38%) |
Aug 07, 2012 | 13.05 | 13.37 | 13.02 | 13.28 | 958,671 | +0.27(+2.09%) |
Aug 06, 2012 | 13.12 | 13.33 | 13.00 | 13.01 | 705,871 | -0.06(-0.44%) |
Aug 03, 2012 | 13.15 | 13.17 | 12.99 | 13.07 | 955,934 | +0.17(+1.33%) |
Aug 02, 2012 | 12.84 | 13.10 | 12.80 | 12.90 | 1,001,444 | +0.06(+0.45%) |
Aug 01, 2012 | 13.18 | 13.35 | 12.82 | 12.84 | 1,354,190 | -0.28(-2.13%) |
Jul 31, 2012 | 13.00 | 13.22 | 12.99 | 13.12 | 1,197,039 | +0.08(+0.60%) |
Jul 30, 2012 | 12.62 | 13.13 | 12.57 | 13.04 | 874,748 | +0.46(+3.64%) |
Jul 27, 2012 | 12.30 | 12.80 | 12.22 | 12.58 | 1,036,556 | +0.38(+3.11%) |
Jul 26, 2012 | 12.17 | 12.39 | 11.98 | 12.20 | 839,121 | +0.27(+2.28%) |
Jul 25, 2012 | 11.84 | 11.94 | 11.76 | 11.93 | 362,417 | +0.14(+1.21%) |
Jul 24, 2012 | 12.08 | 12.08 | 11.75 | 11.79 | 520,098 | -0.30(-2.49%) |
Jul 23, 2012 | 11.89 | 12.19 | 11.74 | 12.09 | 593,348 | +0.05(+0.42%) |
Jul 20, 2012 | 12.01 | 12.07 | 11.91 | 12.04 | 420,821 | -0.06(-0.47%) |
Jul 19, 2012 | 12.41 | 12.42 | 12.04 | 12.09 | 388,278 | -0.32(-2.54%) |
Jul 18, 2012 | 12.20 | 12.44 | 12.19 | 12.41 | 599,565 | +0.22(+1.82%) |
Jul 17, 2012 | 12.22 | 12.24 | 12.07 | 12.19 | 293,573 | +0.00(+0.00%) |
Jul 16, 2012 | 12.31 | 12.34 | 12.16 | 12.19 | 241,810 | -0.13(-1.05%) |
Jul 13, 2012 | 12.19 | 12.38 | 12.17 | 12.32 | 593,163 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 12.01 | 12.16 | 370,522 | -0.04(-0.29%) |
Jul 11, 2012 | 12.24 | 12.32 | 12.12 | 12.19 | 400,106 | -0.05(-0.41%) |
Jul 10, 2012 | 12.38 | 12.46 | 12.12 | 12.24 | 497,594 | -0.14(-1.16%) |
Jul 09, 2012 | 12.27 | 12.39 | 12.20 | 12.39 | 392,563 | +0.11(+0.93%) |
Jul 06, 2012 | 12.19 | 12.31 | 12.16 | 12.27 | 355,276 | -0.06(-0.46%) |
Jul 05, 2012 | 12.29 | 12.35 | 12.22 | 12.33 | 335,742 | -0.01(-0.12%) |
Jul 03, 2012 | 12.26 | 12.35 | 12.20 | 12.34 | 504,733 | +0.10(+0.82%) |
Jul 02, 2012 | 12.18 | 12.29 | 12.12 | 12.24 | 685,042 | +0.10(+0.83%) |
Jun 29, 2012 | 12.27 | 12.30 | 12.06 | 12.14 | 999,733 | +0.09(+0.77%) |
Jun 28, 2012 | 11.89 | 12.06 | 11.69 | 12.05 | 464,525 | +0.07(+0.60%) |
Jun 27, 2012 | 11.62 | 12.02 | 11.62 | 11.98 | 495,548 | +0.35(+3.02%) |
Jun 26, 2012 | 11.81 | 11.85 | 11.61 | 11.63 | 730,382 | -0.21(-1.75%) |
Jun 25, 2012 | 12.09 | 12.14 | 11.78 | 11.84 | 494,874 | -0.42(-3.39%) |
Jun 22, 2012 | 12.12 | 12.26 | 12.07 | 12.25 | 1,783,381 | +0.19(+1.54%) |
Jun 21, 2012 | 12.22 | 12.24 | 11.98 | 12.07 | 607,748 | -0.18(-1.46%) |
Jun 20, 2012 | 12.27 | 12.38 | 12.16 | 12.24 | 536,090 | -0.01(-0.06%) |
Jun 19, 2012 | 12.13 | 12.29 | 12.04 | 12.25 | 669,166 | +0.15(+1.24%) |
Jun 18, 2012 | 11.94 | 12.17 | 11.90 | 12.10 | 639,623 | +0.10(+0.84%) |
Jun 15, 2012 | 12.14 | 12.20 | 11.97 | 12.00 | 1,065,908 | -0.14(-1.18%) |
Jun 14, 2012 | 11.71 | 12.14 | 11.70 | 12.14 | 638,344 | +0.43(+3.67%) |
Jun 13, 2012 | 11.81 | 11.97 | 11.65 | 11.71 | 656,423 | -0.09(-0.79%) |
Jun 12, 2012 | 11.64 | 11.84 | 11.59 | 11.81 | 444,688 | +0.20(+1.73%) |
Jun 11, 2012 | 11.97 | 12.00 | 11.61 | 11.61 | 1,137,156 | -0.25(-2.11%) |
Jun 08, 2012 | 11.75 | 11.90 | 11.64 | 11.86 | 389,848 | +0.08(+0.67%) |
Jun 07, 2012 | 12.10 | 12.10 | 11.77 | 11.78 | 659,210 | -0.19(-1.62%) |
Jun 06, 2012 | 11.75 | 12.02 | 11.66 | 11.97 | 798,360 | +0.31(+2.64%) |
Jun 05, 2012 | 11.33 | 11.67 | 11.32 | 11.66 | 992,261 | +0.26(+2.26%) |
Jun 04, 2012 | 11.24 | 11.45 | 11.17 | 11.41 | 846,018 | +0.16(+1.47%) |
Jun 01, 2012 | 11.09 | 11.34 | 11.05 | 11.24 | 1,080,715 | -0.04(-0.38%) |
May 31, 2012 | 11.11 | 11.32 | 10.99 | 11.28 | 1,243,885 | +0.16(+1.48%) |
May 30, 2012 | 11.14 | 11.20 | 11.07 | 11.12 | 678,767 | -0.14(-1.27%) |
May 29, 2012 | 11.20 | 11.37 | 11.11 | 11.26 | 419,053 | +0.17(+1.55%) |
May 25, 2012 | 11.16 | 11.23 | 11.06 | 11.09 | 332,044 | -0.04(-0.32%) |
May 24, 2012 | 11.09 | 11.13 | 10.90 | 11.13 | 418,769 | +0.06(+0.52%) |
May 23, 2012 | 10.99 | 11.10 | 10.86 | 11.07 | 390,860 | -0.02(-0.19%) |
May 22, 2012 | 11.10 | 11.21 | 11.05 | 11.09 | 490,261 | -0.01(-0.06%) |
May 21, 2012 | 11.06 | 11.13 | 10.93 | 11.10 | 679,827 | +0.04(+0.32%) |
May 18, 2012 | 11.13 | 11.27 | 11.05 | 11.06 | 646,898 | -0.09(-0.83%) |
May 17, 2012 | 11.36 | 11.41 | 11.16 | 11.16 | 567,849 | -0.18(-1.58%) |
May 16, 2012 | 11.51 | 11.62 | 11.34 | 11.34 | 378,023 | -0.11(-1.00%) |
May 15, 2012 | 11.50 | 11.61 | 11.43 | 11.45 | 688,406 | -0.06(-0.56%) |
May 14, 2012 | 11.60 | 11.66 | 11.50 | 11.51 | 685,063 | -0.23(-1.95%) |
May 11, 2012 | 11.79 | 12.03 | 11.71 | 11.74 | 860,429 | -0.16(-1.32%) |
May 10, 2012 | 12.02 | 12.07 | 11.87 | 11.90 | 877,155 | -0.05(-0.42%) |
May 09, 2012 | 11.88 | 11.96 | 11.74 | 11.95 | 487,428 | -0.08(-0.66%) |
May 08, 2012 | 11.80 | 12.04 | 11.78 | 12.03 | 654,143 | +0.13(+1.08%) |
May 07, 2012 | 11.67 | 11.94 | 11.66 | 11.90 | 408,824 | +0.19(+1.59%) |
May 04, 2012 | 11.97 | 12.00 | 11.61 | 11.71 | 723,714 | -0.37(-3.02%) |
May 03, 2012 | 12.16 | 12.24 | 12.07 | 12.08 | 801,858 | -0.11(-0.88%) |
May 02, 2012 | 11.99 | 12.19 | 11.94 | 12.19 | 976,672 | +0.09(+0.77%) |
May 01, 2012 | 12.04 | 12.33 | 12.04 | 12.09 | 1,142,002 | +0.10(+0.84%) |
Apr 30, 2012 | 11.96 | 12.07 | 11.86 | 11.99 | 922,512 | -0.01(-0.12%) |
Apr 27, 2012 | 12.14 | 12.19 | 11.84 | 12.01 | 1,094,069 | -0.15(-1.24%) |
Apr 26, 2012 | 12.51 | 12.51 | 11.97 | 12.16 | 907,049 | -0.39(-3.08%) |
Apr 25, 2012 | 12.60 | 12.82 | 12.47 | 12.55 | 931,328 | +0.10(+0.81%) |
Apr 24, 2012 | 12.20 | 12.47 | 12.09 | 12.44 | 497,319 | +0.26(+2.12%) |
Apr 23, 2012 | 12.24 | 12.27 | 12.07 | 12.19 | 677,306 | -0.26(-2.07%) |
Apr 20, 2012 | 12.48 | 12.60 | 12.39 | 12.44 | 753,307 | +0.14(+1.11%) |
Apr 19, 2012 | 12.29 | 12.49 | 12.20 | 12.31 | 609,084 | +0.03(+0.23%) |
Apr 18, 2012 | 12.25 | 12.34 | 12.16 | 12.28 | 707,908 | -0.06(-0.46%) |
Apr 17, 2012 | 12.42 | 12.58 | 12.33 | 12.34 | 941,697 | +0.05(+0.41%) |
Apr 16, 2012 | 12.19 | 12.35 | 12.17 | 12.29 | 1,015,126 | +0.17(+1.42%) |
Apr 13, 2012 | 12.17 | 12.39 | 12.09 | 12.12 | 992,536 | +0.04(+0.30%) |
Apr 12, 2012 | 11.76 | 12.14 | 11.76 | 12.08 | 877,344 | +0.31(+2.62%) |
Apr 11, 2012 | 11.84 | 11.85 | 11.69 | 11.77 | 700,967 | +0.10(+0.86%) |
Apr 10, 2012 | 11.84 | 11.84 | 11.62 | 11.67 | 1,051,853 | -0.18(-1.51%) |
Apr 09, 2012 | 11.75 | 11.86 | 11.73 | 11.85 | 744,488 | -0.11(-0.90%) |
Apr 05, 2012 | 11.86 | 11.99 | 11.84 | 11.96 | 575,599 | +0.01(+0.06%) |
Apr 04, 2012 | 11.86 | 12.03 | 11.82 | 11.95 | 795,659 | -0.08(-0.66%) |
Apr 03, 2012 | 11.99 | 12.12 | 11.89 | 12.03 | 1,396,517 | +0.00(+0.00%) |
Apr 02, 2012 | 11.81 | 12.08 | 11.76 | 12.03 | 975,072 | +0.12(+1.02%) |
Mar 30, 2012 | 12.13 | 12.14 | 11.82 | 11.91 | 1,035,824 | -0.14(-1.13%) |
Mar 29, 2012 | 11.40 | 12.10 | 11.38 | 12.04 | 1,404,636 | +0.54(+4.67%) |
Mar 28, 2012 | 11.32 | 11.52 | 11.26 | 11.51 | 852,164 | +0.12(+1.07%) |
Mar 27, 2012 | 11.39 | 11.46 | 11.30 | 11.39 | 607,041 | -0.03(-0.25%) |
Mar 26, 2012 | 11.44 | 11.48 | 11.31 | 11.41 | 835,143 | +0.09(+0.82%) |
Mar 23, 2012 | 11.08 | 11.33 | 11.06 | 11.32 | 467,305 | +0.21(+1.93%) |
Mar 22, 2012 | 11.03 | 11.11 | 10.95 | 11.11 | 798,438 | -0.04(-0.32%) |
Mar 21, 2012 | 11.16 | 11.25 | 11.04 | 11.14 | 833,855 | -0.03(-0.26%) |
Mar 20, 2012 | 11.17 | 11.21 | 11.05 | 11.17 | 970,687 | -0.04(-0.32%) |
Mar 19, 2012 | 11.14 | 11.40 | 11.11 | 11.21 | 1,042,152 | +0.04(+0.39%) |
Mar 16, 2012 | 11.49 | 11.50 | 11.08 | 11.16 | 1,865,476 | -0.32(-2.75%) |
Mar 15, 2012 | 11.59 | 11.69 | 11.44 | 11.48 | 962,836 | -0.09(-0.74%) |
Mar 14, 2012 | 11.89 | 11.93 | 11.55 | 11.56 | 1,061,666 | -0.36(-3.00%) |
Mar 13, 2012 | 11.62 | 11.93 | 11.53 | 11.92 | 684,964 | +0.42(+3.61%) |
Mar 12, 2012 | 11.60 | 11.68 | 11.48 | 11.51 | 473,621 | -0.05(-0.43%) |
Mar 09, 2012 | 11.36 | 11.57 | 11.33 | 11.56 | 661,479 | +0.22(+1.96%) |
Mar 08, 2012 | 11.26 | 11.36 | 11.03 | 11.34 | 614,074 | +0.15(+1.34%) |
Mar 07, 2012 | 11.01 | 11.20 | 10.94 | 11.18 | 423,613 | +0.22(+2.03%) |
Mar 06, 2012 | 11.28 | 11.36 | 10.95 | 10.96 | 472,094 | -0.45(-3.95%) |
Mar 05, 2012 | 11.46 | 11.51 | 11.39 | 11.41 | 870,265 | -0.11(-0.99%) |
Mar 02, 2012 | 11.33 | 11.58 | 11.28 | 11.53 | 2,354,929 | +0.18(+1.58%) |
Mar 01, 2012 | 11.06 | 11.51 | 10.96 | 11.35 | 938,598 | +0.32(+2.92%) |
Feb 29, 2012 | 11.34 | 11.46 | 11.03 | 11.03 | 848,490 | -0.29(-2.59%) |
Feb 28, 2012 | 11.21 | 11.44 | 11.18 | 11.32 | 1,117,467 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 800,965 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.96 | 756,713 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.93 | 10.60 | 10.91 | 923,852 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 478,953 | -0.16(-1.53%) |
Feb 21, 2012 | 10.76 | 10.79 | 10.67 | 10.73 | 527,754 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.65 | 10.71 | 564,137 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,653 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,365 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 449,956 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.44 | 10.52 | 681,744 | +0.01(+0.14%) |
Feb 10, 2012 | 10.38 | 10.58 | 10.35 | 10.50 | 507,944 | -0.02(-0.20%) |
Feb 09, 2012 | 10.60 | 10.65 | 10.45 | 10.53 | 493,686 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.48 | 10.55 | 722,285 | -0.05(-0.47%) |
Feb 07, 2012 | 10.73 | 10.73 | 10.54 | 10.60 | 861,471 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,650 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.73 | 10.91 | 2,364,928 | +0.24(+2.21%) |
Feb 02, 2012 | 10.76 | 10.89 | 10.64 | 10.67 | 980,303 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.78 | 1,846,250 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.48 | 10.61 | 694,805 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,731 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.73 | 1,051,431 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.76 | 10.51 | 10.72 | 919,566 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.972 | 10.58 | 1,414,831 | +0.49(+4.83%) |
Jan 24, 2012 | 9.996 | 10.10 | 9.846 | 10.09 | 702,735 | +0.00(+0.00%) |
Jan 23, 2012 | 9.996 | 10.16 | 9.860 | 10.09 | 1,230,505 | +0.06(+0.64%) |
Jan 20, 2012 | 9.710 | 10.05 | 9.616 | 10.02 | 630,903 | +0.30(+3.09%) |
Jan 19, 2012 | 9.702 | 9.788 | 9.574 | 9.724 | 579,085 | +0.07(+0.74%) |
Jan 18, 2012 | 9.480 | 9.652 | 9.416 | 9.652 | 408,443 | +0.18(+1.89%) |
Jan 17, 2012 | 9.423 | 9.667 | 9.409 | 9.473 | 527,402 | +0.10(+1.07%) |
Jan 13, 2012 | 9.180 | 9.395 | 8.951 | 9.373 | 646,361 | +0.06(+0.69%) |
Jan 12, 2012 | 9.473 | 9.488 | 9.266 | 9.309 | 512,684 | -0.16(-1.74%) |
Jan 11, 2012 | 9.445 | 9.523 | 9.402 | 9.473 | 346,673 | -0.05(-0.53%) |
Jan 10, 2012 | 9.466 | 9.616 | 9.330 | 9.523 | 427,650 | +0.15(+1.60%) |
Jan 09, 2012 | 9.344 | 9.402 | 9.165 | 9.373 | 653,686 | +0.06(+0.61%) |
Jan 06, 2012 | 9.344 | 9.416 | 9.248 | 9.316 | 519,400 | -0.01(-0.08%) |
Jan 05, 2012 | 9.044 | 9.344 | 8.915 | 9.323 | 639,830 | +0.19(+2.12%) |
Jan 04, 2012 | 9.230 | 9.237 | 8.979 | 9.130 | 707,681 | +0.06(+0.63%) |
Dec 30, 2011 | 9.101 | 9.144 | 9.065 | 9.072 | 340,396 | -0.02(-0.24%) |
Dec 29, 2011 | 9.087 | 9.180 | 9.065 | 9.094 | 659,411 | +0.06(+0.63%) |
Dec 28, 2011 | 9.273 | 9.387 | 9.015 | 9.036 | 376,947 | -0.30(-3.22%) |
Dec 27, 2011 | 9.151 | 9.337 | 9.101 | 9.337 | 319,301 | +0.16(+1.72%) |
Dec 23, 2011 | 9.280 | 9.387 | 9.130 | 9.180 | 466,304 | -0.01(-0.08%) |
Dec 21, 2011 | 8.972 | 9.230 | 8.936 | 9.187 | 594,508 | +0.19(+2.07%) |
Dec 20, 2011 | 8.915 | 9.122 | 8.836 | 9.001 | 902,847 | +0.24(+2.78%) |
Dec 19, 2011 | 8.879 | 8.968 | 8.750 | 8.757 | 943,182 | -0.09(-0.97%) |
Dec 16, 2011 | 8.908 | 9.029 | 8.772 | 8.843 | 1,874,716 | +0.00(+0.00%) |
Dec 15, 2011 | 8.800 | 8.915 | 8.757 | 8.843 | 1,173,332 | +0.16(+1.81%) |
Dec 14, 2011 | 8.857 | 8.915 | 8.671 | 8.686 | 1,323,086 | -0.23(-2.57%) |
Dec 13, 2011 | 9.058 | 9.130 | 8.843 | 8.915 | 1,279,112 | -0.04(-0.40%) |
Dec 12, 2011 | 8.943 | 9.008 | 8.793 | 8.951 | 1,120,498 | -0.11(-1.19%) |
Dec 09, 2011 | 8.829 | 9.108 | 8.807 | 9.058 | 885,938 | +0.28(+3.18%) |
Dec 08, 2011 | 8.793 | 8.886 | 8.736 | 8.779 | 1,444,258 | -0.12(-1.37%) |
Dec 07, 2011 | 8.757 | 8.958 | 8.686 | 8.900 | 1,350,968 | +0.06(+0.73%) |
Dec 06, 2011 | 8.263 | 8.915 | 8.249 | 8.836 | 2,329,412 | +0.67(+8.25%) |
Dec 05, 2011 | 8.192 | 8.363 | 8.070 | 8.163 | 654,602 | +0.09(+1.06%) |
Dec 02, 2011 | 8.098 | 8.227 | 8.048 | 8.077 | 394,762 | +0.06(+0.71%) |
Dec 01, 2011 | 8.242 | 8.313 | 7.991 | 8.020 | 872,879 | -0.29(-3.45%) |
Nov 30, 2011 | 7.912 | 8.320 | 7.862 | 8.306 | 1,262,507 | +0.68(+8.92%) |
Nov 29, 2011 | 7.726 | 7.791 | 7.547 | 7.626 | 718,721 | -0.09(-1.21%) |
Nov 28, 2011 | 7.733 | 7.826 | 7.633 | 7.719 | 1,007,633 | +0.19(+2.57%) |
Nov 25, 2011 | 7.604 | 7.719 | 7.526 | 7.526 | 434,812 | -0.11(-1.41%) |
Nov 23, 2011 | 8.020 | 8.041 | 7.612 | 7.633 | 635,516 | -0.49(-6.00%) |
Nov 22, 2011 | 7.948 | 8.242 | 7.798 | 8.120 | 1,143,209 | +0.13(+1.61%) |
Nov 21, 2011 | 8.084 | 8.098 | 7.962 | 7.991 | 901,553 | -0.21(-2.62%) |
Nov 18, 2011 | 8.134 | 8.335 | 8.084 | 8.206 | 672,779 | +0.09(+1.15%) |
Nov 17, 2011 | 8.299 | 8.342 | 8.084 | 8.113 | 640,033 | -0.22(-2.66%) |
Nov 16, 2011 | 8.399 | 8.542 | 8.328 | 8.335 | 730,204 | -0.14(-1.61%) |
Nov 15, 2011 | 8.149 | 8.499 | 8.084 | 8.471 | 1,326,321 | +0.27(+3.32%) |
Nov 14, 2011 | 8.464 | 8.464 | 8.163 | 8.199 | 1,096,344 | -0.35(-4.10%) |
Nov 11, 2011 | 8.363 | 8.571 | 8.342 | 8.550 | 1,036,918 | +0.25(+3.02%) |
Nov 10, 2011 | 8.299 | 8.399 | 8.235 | 8.299 | 1,058,891 | +0.14(+1.67%) |
Nov 09, 2011 | 8.141 | 8.242 | 8.013 | 8.163 | 1,299,376 | -0.21(-2.48%) |
Nov 08, 2011 | 8.363 | 8.374 | 8.098 | 8.371 | 2,698,573 | +0.04(+0.52%) |
Nov 07, 2011 | 8.378 | 8.462 | 8.177 | 8.328 | 1,000,117 | -0.04(-0.51%) |
Nov 04, 2011 | 8.320 | 8.439 | 8.285 | 8.371 | 1,413,492 | -0.04(-0.43%) |
Nov 03, 2011 | 8.478 | 8.499 | 8.277 | 8.406 | 2,334,052 | +0.04(+0.43%) |
Nov 02, 2011 | 8.220 | 8.435 | 8.120 | 8.371 | 1,825,653 | +0.31(+3.82%) |