Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.30 | 12.61 | 12.15 | 12.21 | 94,176 | +0.09(+0.72%) |
Oct 26, 2012 | 12.14 | 12.13 | 12.13 | 12.13 | 6,706 | +0.01(+0.06%) |
Oct 25, 2012 | 12.15 | 12.16 | 12.10 | 12.12 | 3,707 | +0.07(+0.61%) |
Oct 24, 2012 | 12.04 | 12.11 | 12.04 | 12.04 | 9,232 | -0.07(-0.55%) |
Oct 23, 2012 | 12.03 | 12.13 | 12.01 | 12.11 | 31,072 | -0.11(-0.88%) |
Oct 19, 2012 | 12.37 | 12.37 | 12.20 | 12.22 | 29,791 | -0.29(-2.31%) |
Oct 18, 2012 | 12.49 | 12.63 | 12.47 | 12.51 | 67,161 | -0.09(-0.75%) |
Oct 17, 2012 | 12.52 | 12.63 | 12.52 | 12.60 | 71,275 | +0.15(+1.19%) |
Oct 16, 2012 | 12.37 | 12.48 | 12.37 | 12.45 | 35,758 | +0.33(+2.69%) |
Oct 15, 2012 | 12.01 | 12.13 | 11.97 | 12.13 | 35,664 | +0.16(+1.31%) |
Oct 12, 2012 | 12.02 | 12.02 | 11.89 | 11.97 | 12,084 | +0.07(+0.56%) |
Oct 11, 2012 | 11.96 | 12.04 | 11.90 | 11.90 | 44,864 | +0.23(+1.94%) |
Oct 10, 2012 | 11.68 | 11.73 | 11.64 | 11.68 | 17,880 | -0.08(-0.68%) |
Oct 09, 2012 | 11.81 | 11.82 | 11.72 | 11.76 | 48,855 | -0.17(-1.41%) |
Oct 08, 2012 | 11.93 | 11.97 | 11.89 | 11.92 | 64,677 | -0.20(-1.66%) |
Oct 05, 2012 | 12.08 | 12.14 | 12.04 | 12.13 | 119,331 | +0.17(+1.40%) |
Oct 04, 2012 | 11.93 | 11.96 | 11.86 | 11.96 | 14,449 | +0.21(+1.76%) |
Oct 03, 2012 | 11.86 | 11.86 | 11.75 | 11.75 | 19,768 | -0.07(-0.56%) |
Oct 02, 2012 | 11.94 | 11.94 | 11.76 | 11.82 | 11,280 | +0.05(+0.46%) |
Oct 01, 2012 | 11.76 | 11.88 | 11.76 | 11.76 | 2,906 | +0.19(+1.68%) |
Sep 28, 2012 | 11.75 | 11.75 | 11.57 | 11.57 | 18,090 | -0.29(-2.43%) |
Sep 27, 2012 | 11.73 | 11.90 | 11.66 | 11.86 | 73,132 | +0.22(+1.90%) |
Sep 26, 2012 | 11.66 | 11.74 | 11.60 | 11.64 | 140,352 | -0.29(-2.43%) |
Sep 25, 2012 | 12.10 | 12.16 | 11.92 | 11.93 | 75,696 | -0.15(-1.27%) |
Sep 24, 2012 | 11.99 | 12.08 | 11.93 | 12.08 | 18,640 | -0.07(-0.61%) |
Sep 21, 2012 | 12.19 | 12.23 | 12.15 | 12.15 | 42,859 | +0.13(+1.12%) |
Sep 20, 2012 | 11.96 | 12.04 | 11.89 | 12.02 | 66,291 | -0.20(-1.65%) |
Sep 19, 2012 | 12.17 | 12.24 | 12.08 | 12.22 | 47,227 | +0.07(+0.61%) |
Sep 18, 2012 | 12.21 | 12.22 | 12.10 | 12.15 | 232,351 | -0.25(-2.00%) |
Sep 17, 2012 | 12.49 | 12.58 | 12.39 | 12.39 | 82,464 | -0.05(-0.38%) |
Sep 14, 2012 | 12.49 | 12.59 | 12.41 | 12.44 | 175,280 | +0.19(+1.53%) |
Sep 13, 2012 | 11.97 | 12.30 | 11.88 | 12.25 | 161,414 | +0.17(+1.39%) |
Sep 12, 2012 | 12.13 | 12.16 | 12.05 | 12.08 | 130,966 | +0.17(+1.47%) |
Sep 11, 2012 | 11.82 | 11.97 | 11.72 | 11.91 | 194,025 | +0.24(+2.06%) |
Sep 10, 2012 | 11.76 | 11.78 | 11.60 | 11.67 | 155,836 | -0.12(-1.01%) |
Sep 07, 2012 | 11.57 | 11.79 | 11.57 | 11.79 | 135,565 | +0.39(+3.41%) |
Sep 06, 2012 | 11.10 | 11.40 | 11.10 | 11.40 | 79,620 | +0.48(+4.42%) |
Sep 05, 2012 | 10.99 | 10.99 | 10.90 | 10.92 | 1,758 | +0.03(+0.31%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.83 | 10.88 | 38,104 | -0.07(-0.61%) |
Aug 31, 2012 | 10.90 | 10.97 | 10.90 | 10.95 | 10,508 | +0.20(+1.86%) |
Aug 30, 2012 | 10.80 | 10.80 | 10.64 | 10.75 | 16,296 | -0.06(-0.55%) |
Aug 29, 2012 | 10.90 | 10.90 | 10.81 | 10.81 | 12,576 | -0.11(-1.02%) |
Aug 27, 2012 | 10.92 | 10.92 | 10.90 | 10.92 | 5,901 | +0.07(+0.66%) |
Aug 24, 2012 | 10.82 | 10.89 | 10.74 | 10.85 | 8,324 | -0.03(-0.28%) |
Aug 23, 2012 | 10.91 | 10.92 | 10.87 | 10.88 | 4,657 | -0.14(-1.27%) |
Aug 22, 2012 | 11.01 | 11.02 | 10.92 | 11.02 | 12,369 | +0.06(+0.52%) |
Aug 21, 2012 | 10.98 | 11.09 | 10.96 | 10.96 | 27,510 | +0.10(+0.93%) |
Aug 20, 2012 | 10.88 | 10.88 | 10.75 | 10.86 | 11,634 | -0.11(-0.98%) |
Aug 17, 2012 | 10.90 | 10.97 | 10.85 | 10.97 | 21,594 | +0.15(+1.42%) |
Aug 16, 2012 | 10.69 | 10.85 | 10.67 | 10.82 | 21,001 | +0.22(+2.03%) |
Aug 15, 2012 | 10.66 | 10.66 | 10.60 | 10.60 | 21,750 | -0.01(-0.06%) |
Aug 14, 2012 | 10.68 | 10.68 | 10.58 | 10.61 | 4,651 | +0.03(+0.25%) |
Aug 13, 2012 | 10.55 | 10.59 | 10.50 | 10.58 | 5,812 | +0.07(+0.64%) |
Aug 10, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 1,159 | -0.03(-0.25%) |
Aug 09, 2012 | 10.57 | 10.59 | 10.50 | 10.54 | 28,411 | -0.04(-0.38%) |
Aug 08, 2012 | 10.47 | 10.58 | 10.47 | 10.58 | 7,925 | +0.02(+0.22%) |
Aug 07, 2012 | 10.50 | 10.58 | 10.46 | 10.56 | 11,533 | +0.05(+0.49%) |
Aug 06, 2012 | 10.53 | 10.56 | 10.45 | 10.51 | 8,262 | +0.16(+1.56%) |
Aug 03, 2012 | 10.13 | 10.45 | 10.13 | 10.35 | 34,267 | +0.60(+6.20%) |
Aug 02, 2012 | 9.884 | 9.931 | 9.662 | 9.743 | 49,743 | -0.32(-3.20%) |
Aug 01, 2012 | 10.19 | 10.23 | 9.998 | 10.07 | 9,199 | -0.03(-0.33%) |
Jul 31, 2012 | 10.14 | 10.14 | 10.01 | 10.10 | 9,500 | -0.13(-1.24%) |
Jul 30, 2012 | 10.15 | 10.23 | 10.15 | 10.23 | 8,882 | +0.08(+0.79%) |
Jul 27, 2012 | 9.897 | 10.22 | 9.864 | 10.15 | 123,838 | +0.41(+4.20%) |
Jul 26, 2012 | 9.730 | 9.830 | 9.709 | 9.736 | 61,796 | +0.44(+4.79%) |
Jul 25, 2012 | 9.300 | 9.394 | 9.280 | 9.291 | 12,807 | +0.11(+1.25%) |
Jul 24, 2012 | 9.387 | 9.387 | 9.072 | 9.177 | 86,102 | -0.21(-2.25%) |
Jul 23, 2012 | 9.361 | 9.468 | 9.247 | 9.387 | 45,840 | -0.36(-3.65%) |
Jul 20, 2012 | 9.837 | 9.837 | 9.696 | 9.743 | 29,156 | -0.38(-3.77%) |
Jul 19, 2012 | 9.978 | 10.12 | 9.978 | 10.12 | 3,478 | +0.11(+1.05%) |
Jul 18, 2012 | 9.897 | 10.03 | 9.897 | 10.02 | 5,430 | +0.04(+0.35%) |
Jul 17, 2012 | 10.03 | 10.03 | 9.803 | 9.985 | 3,092 | -0.01(-0.07%) |
Jul 16, 2012 | 9.904 | 9.991 | 9.904 | 9.991 | 4,496 | +0.03(+0.34%) |
Jul 13, 2012 | 9.797 | 9.998 | 9.797 | 9.958 | 7,824 | +0.08(+0.82%) |
Jul 12, 2012 | 9.837 | 9.877 | 9.777 | 9.877 | 15,403 | -0.10(-1.01%) |
Jul 11, 2012 | 10.01 | 10.04 | 9.925 | 9.978 | 8,888 | +0.08(+0.81%) |
Jul 10, 2012 | 10.09 | 10.09 | 9.897 | 9.897 | 18,643 | -0.01(-0.14%) |
Jul 09, 2012 | 9.924 | 9.931 | 9.850 | 9.911 | 5,470 | +0.01(+0.14%) |
Jul 06, 2012 | 10.03 | 10.03 | 9.864 | 9.897 | 90,467 | -0.29(-2.83%) |
Jul 05, 2012 | 10.30 | 10.30 | 10.06 | 10.19 | 27,636 | -0.30(-2.86%) |
Jul 03, 2012 | 10.49 | 10.52 | 10.43 | 10.49 | 10,678 | +0.09(+0.88%) |
Jul 02, 2012 | 10.37 | 10.43 | 10.29 | 10.39 | 24,674 | +0.06(+0.59%) |
Jun 29, 2012 | 10.29 | 10.57 | 10.21 | 10.33 | 37,470 | +0.52(+5.26%) |
Jun 28, 2012 | 9.803 | 9.824 | 9.595 | 9.817 | 26,615 | -0.15(-1.48%) |
Jun 27, 2012 | 9.790 | 9.964 | 9.790 | 9.964 | 21,442 | +0.21(+2.20%) |
Jun 26, 2012 | 9.797 | 9.825 | 9.709 | 9.750 | 7,323 | -0.04(-0.41%) |
Jun 25, 2012 | 9.904 | 9.904 | 9.716 | 9.790 | 14,847 | -0.26(-2.54%) |
Jun 22, 2012 | 10.21 | 10.21 | 10.03 | 10.04 | 17,347 | +0.05(+0.47%) |
Jun 21, 2012 | 10.30 | 10.35 | 9.979 | 9.998 | 16,446 | -0.48(-4.55%) |
Jun 20, 2012 | 10.47 | 10.62 | 10.44 | 10.47 | 80,640 | +0.16(+1.56%) |
Jun 19, 2012 | 10.18 | 10.47 | 10.18 | 10.31 | 71,278 | +0.24(+2.40%) |
Jun 18, 2012 | 10.12 | 10.17 | 10.04 | 10.07 | 22,682 | -0.23(-2.21%) |
Jun 15, 2012 | 10.21 | 10.32 | 10.18 | 10.30 | 40,291 | +0.29(+2.88%) |
Jun 14, 2012 | 9.971 | 10.09 | 9.958 | 10.01 | 31,259 | +0.10(+1.02%) |
Jun 13, 2012 | 9.931 | 10.02 | 9.893 | 9.911 | 60,623 | -0.03(-0.27%) |
Jun 12, 2012 | 9.817 | 9.944 | 9.756 | 9.938 | 35,820 | +0.17(+1.72%) |
Jun 11, 2012 | 10.20 | 10.20 | 9.770 | 9.770 | 75,605 | -0.20(-2.02%) |
Jun 08, 2012 | 9.904 | 9.991 | 9.716 | 9.971 | 142,359 | -0.07(-0.73%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.999 | 10.04 | 34,364 | +0.09(+0.94%) |
Jun 06, 2012 | 9.689 | 9.958 | 9.689 | 9.951 | 79,811 | +0.49(+5.18%) |
Jun 05, 2012 | 9.441 | 9.515 | 9.441 | 9.461 | 210,530 | +0.00(+0.00%) |
Jun 04, 2012 | 9.381 | 9.461 | 9.334 | 9.461 | 124,504 | +0.19(+2.03%) |
Jun 01, 2012 | 9.273 | 9.307 | 9.213 | 9.273 | 69,984 | -0.16(-1.71%) |
May 31, 2012 | 9.387 | 9.457 | 9.273 | 9.434 | 105,040 | +0.01(+0.11%) |
May 30, 2012 | 9.555 | 9.555 | 9.394 | 9.424 | 28,835 | -0.24(-2.53%) |
May 29, 2012 | 9.662 | 9.736 | 9.569 | 9.669 | 53,162 | -0.01(-0.07%) |
May 25, 2012 | 9.696 | 9.750 | 9.662 | 9.676 | 10,993 | -0.05(-0.55%) |
May 24, 2012 | 9.730 | 9.844 | 9.689 | 9.730 | 11,409 | -0.09(-0.89%) |
May 23, 2012 | 9.891 | 9.891 | 9.616 | 9.817 | 114,504 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.14 | 9.899 | 9.911 | 155,009 | -0.01(-0.07%) |
May 21, 2012 | 9.689 | 9.918 | 9.683 | 9.918 | 295,692 | +0.32(+3.29%) |
May 18, 2012 | 9.669 | 9.709 | 9.602 | 9.602 | 27,020 | -0.09(-0.90%) |
May 17, 2012 | 9.864 | 9.864 | 9.656 | 9.689 | 18,582 | -0.20(-2.04%) |
May 16, 2012 | 9.964 | 9.991 | 9.885 | 9.891 | 18,721 | -0.05(-0.47%) |
May 15, 2012 | 10.15 | 10.15 | 9.931 | 9.938 | 66,169 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.29 | 10.17 | 10.20 | 56,387 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,160 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,973 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.743 | 10.46 | 56,571 | -0.22(-2.07%) |
May 08, 2012 | 10.83 | 10.83 | 10.57 | 10.68 | 49,907 | -0.25(-2.25%) |
May 07, 2012 | 10.76 | 10.94 | 10.76 | 10.93 | 9,049 | +0.11(+1.03%) |
May 04, 2012 | 10.83 | 10.86 | 10.74 | 10.82 | 18,561 | -0.04(-0.37%) |
May 03, 2012 | 11.06 | 11.06 | 10.82 | 10.86 | 7,211 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.94 | 11.02 | 21,493 | -0.25(-2.18%) |
May 01, 2012 | 11.23 | 11.33 | 11.17 | 11.27 | 19,010 | +0.16(+1.45%) |
Apr 30, 2012 | 11.15 | 11.17 | 11.09 | 11.11 | 25,521 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.30 | 38,312 | +0.19(+1.69%) |
Apr 26, 2012 | 11.06 | 11.11 | 11.06 | 11.11 | 5,067 | -0.03(-0.30%) |
Apr 25, 2012 | 11.27 | 11.27 | 11.10 | 11.15 | 27,123 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,707 | +0.16(+1.50%) |
Apr 23, 2012 | 10.74 | 10.78 | 10.64 | 10.75 | 41,419 | -0.29(-2.61%) |
Apr 20, 2012 | 11.04 | 11.11 | 11.03 | 11.04 | 12,716 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.04 | 10.80 | 10.91 | 110,475 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.12 | 11.03 | 11.08 | 17,221 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.23 | 54,430 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.77 | 10.88 | 100,614 | +0.00(+0.00%) |
Apr 13, 2012 | 11.17 | 11.17 | 10.86 | 10.88 | 18,785 | -0.45(-3.97%) |
Apr 12, 2012 | 11.11 | 11.33 | 11.11 | 11.33 | 37,004 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.14 | 11.00 | 11.02 | 71,571 | +0.28(+2.62%) |
Apr 10, 2012 | 11.02 | 11.04 | 10.74 | 10.74 | 96,446 | -0.38(-3.38%) |
Apr 09, 2012 | 11.02 | 11.20 | 11.02 | 11.11 | 88,371 | -0.10(-0.90%) |
Apr 05, 2012 | 11.25 | 11.27 | 11.13 | 11.21 | 43,902 | -0.15(-1.36%) |
Apr 04, 2012 | 11.41 | 11.46 | 11.33 | 11.37 | 172,375 | -0.27(-2.31%) |
Apr 03, 2012 | 11.98 | 11.98 | 11.61 | 11.64 | 16,615 | -0.39(-3.24%) |
Apr 02, 2012 | 11.85 | 12.07 | 11.80 | 12.02 | 10,260 | +0.09(+0.79%) |
Mar 30, 2012 | 11.90 | 11.97 | 11.85 | 11.93 | 17,104 | +0.12(+1.02%) |
Mar 29, 2012 | 11.81 | 11.92 | 11.71 | 11.81 | 45,868 | -0.25(-2.06%) |
Mar 28, 2012 | 12.10 | 12.13 | 12.04 | 12.06 | 140,204 | -0.21(-1.70%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.27 | 12.27 | 35,759 | -0.11(-0.92%) |
Mar 26, 2012 | 12.39 | 12.39 | 12.30 | 12.38 | 14,381 | +0.17(+1.43%) |
Mar 23, 2012 | 12.07 | 12.21 | 12.03 | 12.21 | 13,178 | +0.09(+0.72%) |
Mar 22, 2012 | 12.15 | 12.17 | 12.01 | 12.12 | 24,776 | -0.21(-1.69%) |
Mar 21, 2012 | 12.39 | 12.43 | 12.29 | 12.33 | 60,559 | -0.23(-1.82%) |
Mar 20, 2012 | 12.54 | 12.57 | 12.48 | 12.55 | 44,099 | -0.17(-1.32%) |
Mar 19, 2012 | 12.63 | 12.77 | 12.48 | 12.72 | 68,285 | +0.07(+0.53%) |
Mar 16, 2012 | 12.54 | 12.68 | 12.54 | 12.66 | 65,009 | +0.24(+1.95%) |
Mar 15, 2012 | 12.26 | 12.45 | 12.24 | 12.41 | 87,312 | +0.12(+0.98%) |
Mar 14, 2012 | 12.21 | 12.43 | 12.21 | 12.29 | 78,205 | +0.17(+1.38%) |
Mar 13, 2012 | 12.02 | 12.15 | 11.94 | 12.13 | 12,475 | +0.34(+2.90%) |
Mar 12, 2012 | 11.93 | 11.93 | 11.72 | 11.78 | 46,916 | -0.07(-0.62%) |
Mar 09, 2012 | 11.96 | 11.96 | 11.78 | 11.86 | 80,471 | -0.13(-1.12%) |
Mar 08, 2012 | 12.00 | 12.08 | 11.92 | 11.99 | 18,637 | +0.34(+2.94%) |
Mar 07, 2012 | 11.57 | 11.68 | 11.55 | 11.65 | 49,562 | +0.20(+1.76%) |
Mar 06, 2012 | 11.75 | 11.75 | 11.41 | 11.45 | 194,108 | -0.65(-5.38%) |
Mar 05, 2012 | 12.21 | 12.21 | 12.06 | 12.10 | 33,454 | -0.15(-1.21%) |
Mar 02, 2012 | 12.21 | 12.31 | 12.20 | 12.25 | 48,525 | -0.09(-0.76%) |
Mar 01, 2012 | 12.14 | 12.39 | 12.14 | 12.34 | 90,501 | +0.26(+2.17%) |
Feb 29, 2012 | 12.39 | 12.40 | 12.08 | 12.08 | 63,412 | -0.11(-0.94%) |
Feb 28, 2012 | 12.13 | 12.20 | 11.96 | 12.19 | 40,931 | +0.13(+1.11%) |
Feb 27, 2012 | 11.99 | 12.12 | 11.88 | 12.06 | 58,276 | -0.15(-1.21%) |
Feb 24, 2012 | 12.27 | 12.30 | 12.13 | 12.21 | 39,340 | +0.17(+1.42%) |
Feb 23, 2012 | 11.91 | 12.09 | 11.90 | 12.04 | 15,557 | +0.08(+0.65%) |
Feb 22, 2012 | 12.14 | 12.14 | 11.92 | 11.96 | 32,008 | -0.21(-1.76%) |
Feb 21, 2012 | 12.29 | 12.29 | 12.15 | 12.17 | 30,576 | +0.05(+0.44%) |
Feb 17, 2012 | 12.22 | 12.22 | 12.04 | 12.12 | 19,011 | +0.16(+1.35%) |
Feb 16, 2012 | 11.72 | 12.02 | 11.70 | 11.96 | 20,971 | +0.14(+1.19%) |
Feb 15, 2012 | 11.99 | 11.99 | 11.78 | 11.82 | 57,775 | +0.01(+0.11%) |
Feb 14, 2012 | 11.93 | 11.93 | 11.68 | 11.80 | 36,376 | -0.19(-1.57%) |
Feb 13, 2012 | 12.10 | 12.12 | 11.98 | 11.99 | 164,643 | +0.15(+1.25%) |
Feb 10, 2012 | 12.00 | 12.00 | 11.76 | 11.84 | 117,511 | -0.42(-3.39%) |
Feb 09, 2012 | 12.38 | 12.48 | 12.19 | 12.26 | 71,708 | -0.05(-0.38%) |
Feb 08, 2012 | 12.29 | 12.32 | 12.12 | 12.31 | 52,452 | +0.20(+1.66%) |
Feb 07, 2012 | 11.94 | 12.15 | 11.93 | 12.10 | 60,485 | +0.15(+1.23%) |
Feb 06, 2012 | 11.96 | 12.00 | 11.90 | 11.96 | 27,826 | -0.09(-0.72%) |
Feb 03, 2012 | 12.03 | 12.08 | 11.95 | 12.04 | 56,038 | +0.23(+1.93%) |
Feb 02, 2012 | 11.86 | 11.86 | 11.75 | 11.82 | 37,837 | +0.11(+0.92%) |
Feb 01, 2012 | 11.71 | 11.76 | 11.63 | 11.71 | 105,467 | +0.38(+3.34%) |
Jan 31, 2012 | 11.26 | 11.39 | 11.18 | 11.33 | 198,688 | +0.08(+0.75%) |
Jan 30, 2012 | 11.23 | 11.26 | 11.07 | 11.25 | 91,956 | -0.38(-3.23%) |
Jan 27, 2012 | 11.54 | 11.64 | 11.46 | 11.62 | 49,877 | -0.01(-0.06%) |
Jan 26, 2012 | 11.78 | 11.78 | 11.57 | 11.63 | 108,079 | +0.11(+0.99%) |
Jan 25, 2012 | 11.21 | 11.51 | 11.10 | 11.51 | 51,761 | +0.21(+1.90%) |
Jan 24, 2012 | 11.30 | 11.37 | 11.17 | 11.30 | 37,577 | -0.09(-0.77%) |
Jan 23, 2012 | 11.41 | 11.58 | 11.31 | 11.39 | 143,393 | +0.08(+0.71%) |
Jan 20, 2012 | 11.11 | 11.31 | 11.08 | 11.31 | 208,785 | +0.17(+1.51%) |
Jan 19, 2012 | 10.90 | 11.14 | 10.83 | 11.14 | 264,170 | +0.64(+6.07%) |
Jan 18, 2012 | 10.49 | 10.50 | 10.36 | 10.50 | 57,120 | +0.23(+2.29%) |
Jan 17, 2012 | 10.41 | 10.41 | 10.19 | 10.27 | 106,714 | +0.17(+1.73%) |
Jan 13, 2012 | 10.25 | 10.25 | 9.891 | 10.09 | 51,440 | -0.13(-1.31%) |
Jan 12, 2012 | 10.27 | 10.32 | 10.17 | 10.23 | 158,250 | +0.10(+0.99%) |
Jan 11, 2012 | 10.04 | 10.14 | 9.884 | 10.13 | 173,879 | +0.17(+1.75%) |
Jan 10, 2012 | 9.884 | 10.01 | 9.884 | 9.951 | 26,943 | +0.30(+3.13%) |
Jan 09, 2012 | 9.656 | 9.676 | 9.575 | 9.649 | 24,888 | -0.05(-0.55%) |
Jan 06, 2012 | 9.978 | 9.978 | 9.669 | 9.703 | 728,819 | -0.17(-1.77%) |
Jan 05, 2012 | 10.11 | 10.11 | 9.837 | 9.877 | 332,828 | -0.46(-4.48%) |
Jan 04, 2012 | 10.44 | 10.44 | 10.30 | 10.34 | 33,294 | +0.17(+1.70%) |
Dec 30, 2011 | 10.09 | 10.24 | 10.07 | 10.17 | 16,248 | +0.10(+0.95%) |
Dec 29, 2011 | 10.03 | 10.08 | 9.985 | 10.07 | 8,628 | +0.10(+1.01%) |
Dec 28, 2011 | 9.904 | 10.06 | 9.904 | 9.971 | 24,962 | -0.24(-2.37%) |
Dec 27, 2011 | 10.27 | 10.27 | 10.20 | 10.21 | 4,232 | -0.02(-0.20%) |
Dec 23, 2011 | 10.30 | 10.30 | 10.20 | 10.23 | 11,029 | +0.17(+1.73%) |
Dec 21, 2011 | 10.23 | 10.23 | 9.991 | 10.06 | 15,248 | -0.01(-0.07%) |
Dec 20, 2011 | 10.11 | 10.12 | 9.985 | 10.07 | 19,737 | +0.44(+4.53%) |
Dec 19, 2011 | 9.850 | 9.850 | 9.629 | 9.629 | 38,039 | -0.13(-1.31%) |
Dec 16, 2011 | 9.824 | 9.877 | 9.676 | 9.756 | 8,047 | -0.04(-0.41%) |
Dec 15, 2011 | 9.951 | 9.951 | 9.757 | 9.797 | 19,104 | +0.11(+1.18%) |
Dec 14, 2011 | 9.837 | 9.837 | 9.642 | 9.683 | 56,319 | -0.25(-2.57%) |
Dec 13, 2011 | 10.17 | 10.27 | 9.837 | 9.938 | 102,803 | -0.24(-2.37%) |
Dec 12, 2011 | 10.35 | 10.35 | 10.07 | 10.18 | 48,354 | -0.56(-5.25%) |
Dec 09, 2011 | 10.42 | 10.74 | 10.42 | 10.74 | 63,477 | +0.42(+4.10%) |
Dec 08, 2011 | 10.57 | 10.57 | 10.32 | 10.32 | 17,004 | -0.49(-4.51%) |
Dec 07, 2011 | 10.72 | 10.84 | 10.52 | 10.81 | 28,020 | -0.02(-0.21%) |
Dec 06, 2011 | 10.74 | 10.88 | 10.74 | 10.83 | 36,995 | -0.01(-0.12%) |
Dec 05, 2011 | 11.06 | 11.06 | 10.82 | 10.84 | 44,765 | +0.21(+2.02%) |
Dec 02, 2011 | 10.72 | 10.89 | 10.62 | 10.63 | 49,856 | +0.20(+1.93%) |
Dec 01, 2011 | 10.43 | 10.50 | 10.34 | 10.43 | 60,823 | -0.10(-0.96%) |
Nov 30, 2011 | 10.63 | 10.63 | 10.47 | 10.53 | 45,227 | +0.56(+5.59%) |
Nov 29, 2011 | 10.00 | 10.32 | 9.904 | 9.971 | 162,211 | +0.00(+0.00%) |
Nov 28, 2011 | 9.830 | 10.04 | 9.797 | 9.971 | 64,364 | +0.70(+7.53%) |
Nov 25, 2011 | 9.260 | 9.374 | 9.199 | 9.273 | 233,762 | -0.05(-0.50%) |
Nov 23, 2011 | 9.481 | 9.481 | 9.213 | 9.320 | 793,601 | -0.22(-2.32%) |
Nov 22, 2011 | 9.636 | 9.636 | 9.488 | 9.542 | 46,892 | -0.19(-2.00%) |
Nov 21, 2011 | 9.830 | 9.830 | 9.595 | 9.736 | 35,946 | -0.30(-2.97%) |
Nov 18, 2011 | 10.06 | 10.08 | 9.985 | 10.03 | 23,592 | +0.12(+1.24%) |
Nov 17, 2011 | 10.27 | 10.27 | 9.911 | 9.911 | 43,506 | -0.30(-2.96%) |
Nov 16, 2011 | 10.25 | 10.38 | 10.20 | 10.21 | 40,512 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.31 | 10.40 | 58,515 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.69 | 26,643 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.74 | 10.87 | 40,120 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,105 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.27 | 10.35 | 28,095 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,647 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.84 | 11.12 | 54,358 | -0.09(-0.78%) |
Nov 04, 2011 | 11.19 | 11.21 | 10.86 | 11.21 | 33,111 | -0.11(-0.95%) |
Nov 03, 2011 | 11.24 | 11.31 | 10.94 | 11.31 | 21,822 | +0.41(+3.75%) |
Nov 02, 2011 | 11.06 | 11.06 | 10.82 | 10.90 | 20,192 | +0.08(+0.74%) |