Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.00 | 10.05 | 9.860 | 9.920 | 3,318,841 | -0.06(-0.60%) |
Oct 30, 2012 | 9.670 | 9.980 | 9.670 | 9.980 | 2,995,168 | +0.21(+2.15%) |
Oct 29, 2012 | 9.650 | 9.770 | 9.600 | 9.770 | 553,774 | +0.15(+1.56%) |
Oct 26, 2012 | 9.720 | 9.800 | 9.570 | 9.620 | 3,027,577 | -0.07(-0.72%) |
Oct 25, 2012 | 9.840 | 9.840 | 9.580 | 9.690 | 2,274,714 | +0.09(+0.94%) |
Oct 24, 2012 | 9.900 | 9.900 | 9.590 | 9.600 | 2,925,167 | -0.23(-2.34%) |
Oct 23, 2012 | 9.950 | 9.980 | 9.810 | 9.830 | 2,595,134 | -0.22(-2.19%) |
Oct 19, 2012 | 9.950 | 10.10 | 9.850 | 10.05 | 2,728,509 | +0.10(+1.01%) |
Oct 18, 2012 | 10.13 | 10.22 | 9.950 | 9.950 | 2,968,498 | -0.28(-2.74%) |
Oct 17, 2012 | 10.19 | 10.29 | 10.04 | 10.23 | 2,492,593 | +0.05(+0.49%) |
Oct 16, 2012 | 10.14 | 10.28 | 10.11 | 10.18 | 1,968,715 | +0.19(+1.90%) |
Oct 15, 2012 | 9.890 | 10.01 | 9.750 | 9.990 | 2,536,033 | +0.00(+0.00%) |
Oct 12, 2012 | 10.10 | 10.17 | 9.950 | 9.990 | 1,825,804 | -0.10(-0.99%) |
Oct 11, 2012 | 10.38 | 10.38 | 10.06 | 10.09 | 5,042,204 | -0.16(-1.56%) |
Oct 10, 2012 | 10.05 | 10.43 | 9.950 | 10.25 | 3,777,954 | +0.07(+0.69%) |
Oct 09, 2012 | 10.48 | 10.57 | 10.17 | 10.18 | 5,869,258 | -0.41(-3.87%) |
Oct 05, 2012 | 10.59 | 10.59 | 10.59 | 0 | -0.29(-2.67%) | |
Oct 04, 2012 | 10.43 | 10.98 | 10.39 | 10.88 | 6,092,973 | +0.57(+5.53%) |
Oct 03, 2012 | 10.40 | 10.54 | 10.26 | 10.31 | 4,780,982 | -0.05(-0.48%) |
Oct 02, 2012 | 10.37 | 10.46 | 10.24 | 10.36 | 4,564,415 | +0.17(+1.67%) |
Oct 01, 2012 | 10.21 | 10.26 | 10.13 | 10.19 | 3,547,685 | +0.13(+1.29%) |
Sep 28, 2012 | 9.900 | 10.11 | 9.770 | 10.06 | 4,329,818 | +0.15(+1.51%) |
Sep 27, 2012 | 9.790 | 9.960 | 9.650 | 9.910 | 4,420,142 | +0.26(+2.69%) |
Sep 26, 2012 | 9.400 | 9.760 | 9.250 | 9.650 | 2,881,713 | +0.11(+1.15%) |
Sep 25, 2012 | 9.870 | 9.900 | 9.470 | 9.540 | 5,006,764 | -0.20(-2.05%) |
Sep 24, 2012 | 9.950 | 10.05 | 9.720 | 9.740 | 3,242,876 | -0.37(-3.66%) |
Sep 21, 2012 | 10.22 | 10.27 | 10.03 | 10.11 | 11,578,673 | +0.07(+0.70%) |
Sep 20, 2012 | 10.08 | 10.10 | 9.910 | 10.04 | 2,786,737 | -0.04(-0.40%) |
Sep 19, 2012 | 10.03 | 10.09 | 9.860 | 10.08 | 3,721,417 | +0.12(+1.20%) |
Sep 18, 2012 | 10.00 | 10.10 | 9.810 | 9.960 | 7,290,276 | +0.03(+0.30%) |
Sep 17, 2012 | 10.11 | 10.12 | 9.760 | 9.930 | 3,721,858 | -0.05(-0.50%) |
Sep 14, 2012 | 9.670 | 10.23 | 9.640 | 9.980 | 6,906,274 | +0.40(+4.18%) |
Sep 13, 2012 | 9.290 | 9.750 | 9.170 | 9.580 | 4,475,921 | +0.25(+2.68%) |
Sep 12, 2012 | 9.280 | 9.440 | 9.010 | 9.330 | 4,435,387 | +0.14(+1.52%) |
Sep 11, 2012 | 9.360 | 9.430 | 9.140 | 9.190 | 2,203,735 | -0.03(-0.33%) |
Sep 10, 2012 | 9.410 | 9.500 | 9.200 | 9.220 | 2,351,109 | -0.24(-2.54%) |
Sep 07, 2012 | 9.250 | 9.570 | 9.170 | 9.460 | 4,427,669 | +0.50(+5.58%) |
Sep 06, 2012 | 8.880 | 8.990 | 8.730 | 8.960 | 3,428,286 | +0.20(+2.28%) |
Sep 05, 2012 | 8.700 | 8.810 | 8.630 | 8.760 | 1,347,441 | +0.04(+0.46%) |
Sep 04, 2012 | 8.810 | 8.840 | 8.650 | 8.720 | 6,448,360 | -0.04(-0.46%) |
Aug 31, 2012 | 8.760 | 8.760 | 8.760 | 0 | +0.31(+3.67%) | |
Aug 30, 2012 | 8.650 | 8.650 | 8.390 | 8.450 | 2,048,028 | -0.09(-1.05%) |
Aug 29, 2012 | 8.730 | 8.740 | 8.490 | 8.540 | 2,144,112 | -0.23(-2.62%) |
Aug 27, 2012 | 8.990 | 8.990 | 8.720 | 8.770 | 1,487,018 | -0.16(-1.79%) |
Aug 24, 2012 | 8.780 | 8.960 | 8.730 | 8.930 | 3,444,272 | +0.15(+1.71%) |
Aug 23, 2012 | 8.810 | 8.930 | 8.640 | 8.780 | 6,149,431 | +0.06(+0.69%) |
Aug 22, 2012 | 8.440 | 8.730 | 8.380 | 8.720 | 3,815,446 | +0.33(+3.93%) |
Aug 21, 2012 | 8.460 | 8.590 | 8.340 | 8.390 | 3,132,169 | +0.08(+0.96%) |
Aug 20, 2012 | 8.230 | 8.310 | 8.130 | 8.310 | 1,594,853 | +0.08(+0.97%) |
Aug 17, 2012 | 8.300 | 8.350 | 8.130 | 8.230 | 1,565,551 | -0.02(-0.24%) |
Aug 16, 2012 | 8.070 | 8.310 | 8.040 | 8.250 | 3,265,461 | +0.21(+2.61%) |
Aug 15, 2012 | 8.010 | 8.080 | 7.910 | 8.040 | 2,320,871 | +0.09(+1.13%) |
Aug 14, 2012 | 7.960 | 8.100 | 7.890 | 7.950 | 3,201,638 | -0.05(-0.62%) |
Aug 13, 2012 | 8.210 | 8.320 | 7.960 | 8.000 | 4,069,233 | -0.17(-2.08%) |
Aug 11, 2012 | 7.950 | 8.200 | 7.950 | 8.170 | 2,765,020 | +0.00(+0.00%) |
Aug 10, 2012 | 7.950 | 8.200 | 7.950 | 8.170 | 2,765,020 | +0.20(+2.51%) |
Aug 09, 2012 | 7.600 | 8.040 | 7.520 | 7.970 | 6,722,235 | +0.20(+2.57%) |
Aug 08, 2012 | 7.830 | 8.080 | 7.770 | 7.770 | 4,981,049 | -0.07(-0.89%) |
Aug 07, 2012 | 7.880 | 7.880 | 7.760 | 7.840 | 7,226,813 | +0.09(+1.16%) |
Aug 03, 2012 | 7.750 | 7.750 | 7.750 | 0 | +0.19(+2.51%) | |
Aug 02, 2012 | 8.000 | 8.030 | 7.520 | 7.560 | 7,759,466 | -0.45(-5.62%) |
Aug 01, 2012 | 8.330 | 8.340 | 7.700 | 8.010 | 8,651,818 | -0.37(-4.42%) |
Jul 31, 2012 | 8.590 | 8.620 | 8.330 | 8.380 | 2,340,344 | -0.15(-1.76%) |
Jul 30, 2012 | 8.550 | 8.600 | 8.430 | 8.530 | 2,107,430 | -0.01(-0.12%) |
Jul 27, 2012 | 8.590 | 8.630 | 8.410 | 8.540 | 5,385,239 | +0.05(+0.59%) |
Jul 26, 2012 | 8.270 | 8.560 | 8.170 | 8.490 | 3,964,395 | +0.28(+3.41%) |
Jul 25, 2012 | 8.100 | 8.330 | 7.960 | 8.210 | 5,158,654 | +0.31(+3.92%) |
Jul 24, 2012 | 8.070 | 8.120 | 7.860 | 7.900 | 2,826,814 | -0.13(-1.62%) |
Jul 23, 2012 | 8.000 | 8.090 | 7.820 | 8.030 | 2,195,459 | -0.13(-1.59%) |
Jul 20, 2012 | 8.040 | 8.230 | 8.040 | 8.160 | 1,879,126 | +0.09(+1.12%) |
Jul 19, 2012 | 8.070 | 8.230 | 8.030 | 8.070 | 7,724,257 | +0.10(+1.25%) |
Jul 18, 2012 | 8.040 | 8.090 | 7.940 | 7.970 | 1,767,004 | -0.16(-1.97%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.060 | 8.130 | 2,289,599 | -0.32(-3.79%) |
Jul 16, 2012 | 8.590 | 8.590 | 8.320 | 8.450 | 6,036,648 | -0.06(-0.71%) |
Jul 13, 2012 | 8.090 | 8.650 | 8.020 | 8.510 | 3,351,286 | +0.47(+5.85%) |
Jul 12, 2012 | 7.720 | 8.130 | 7.720 | 8.040 | 1,871,539 | +0.04(+0.50%) |
Jul 11, 2012 | 8.030 | 8.090 | 7.890 | 8.000 | 2,245,627 | -0.04(-0.50%) |
Jul 10, 2012 | 8.450 | 8.530 | 7.990 | 8.040 | 2,699,300 | -0.41(-4.85%) |
Jul 09, 2012 | 8.490 | 8.530 | 8.280 | 8.450 | 1,788,200 | +0.04(+0.48%) |
Jul 06, 2012 | 8.740 | 8.750 | 8.400 | 8.410 | 4,954,936 | -0.40(-4.54%) |
Jul 05, 2012 | 8.930 | 8.930 | 8.770 | 8.810 | 1,940,775 | -0.33(-3.61%) |
Jul 04, 2012 | 8.930 | 9.150 | 8.830 | 9.140 | 922,587 | +0.14(+1.56%) |
Jul 03, 2012 | 8.600 | 9.000 | 8.860 | 9.000 | 3,118,169 | +0.69(+8.30%) |
Jun 29, 2012 | 8.310 | 8.310 | 8.310 | 0 | +0.16(+1.96%) | |
Jun 28, 2012 | 8.400 | 8.460 | 8.010 | 8.150 | 2,419,547 | -0.33(-3.89%) |
Jun 27, 2012 | 8.560 | 8.600 | 8.340 | 8.480 | 1,216,854 | +0.01(+0.12%) |
Jun 26, 2012 | 8.590 | 8.640 | 8.400 | 8.470 | 1,475,156 | -0.19(-2.19%) |
Jun 25, 2012 | 8.460 | 8.720 | 8.350 | 8.660 | 1,600,916 | +0.21(+2.49%) |
Jun 22, 2012 | 8.710 | 8.710 | 8.370 | 8.450 | 2,004,908 | -0.18(-2.09%) |
Jun 21, 2012 | 8.820 | 8.960 | 8.600 | 8.630 | 1,717,012 | -0.45(-4.96%) |
Jun 20, 2012 | 9.100 | 9.360 | 8.920 | 9.080 | 2,882,173 | -0.26(-2.78%) |
Jun 19, 2012 | 9.450 | 9.450 | 9.230 | 9.340 | 1,735,863 | -0.05(-0.53%) |
Jun 18, 2012 | 9.020 | 9.490 | 8.950 | 9.390 | 2,119,602 | +0.34(+3.76%) |
Jun 15, 2012 | 8.940 | 9.210 | 8.790 | 9.050 | 6,176,651 | +0.13(+1.46%) |
Jun 14, 2012 | 8.520 | 9.070 | 8.370 | 8.920 | 5,484,970 | +0.47(+5.56%) |
Jun 13, 2012 | 8.550 | 8.640 | 8.410 | 8.450 | 3,658,602 | -0.12(-1.40%) |
Jun 12, 2012 | 8.570 | 8.710 | 8.480 | 8.570 | 3,298,244 | +0.09(+1.06%) |
Jun 11, 2012 | 8.480 | 8.600 | 8.390 | 8.480 | 1,448,228 | -0.03(-0.35%) |
Jun 08, 2012 | 8.210 | 8.580 | 8.120 | 8.510 | 1,975,850 | +0.21(+2.53%) |
Jun 07, 2012 | 8.770 | 8.860 | 8.180 | 8.300 | 4,395,373 | -0.54(-6.11%) |
Jun 06, 2012 | 9.220 | 9.380 | 8.710 | 8.840 | 5,145,978 | -0.19(-2.10%) |
Jun 05, 2012 | 8.940 | 9.060 | 8.810 | 9.030 | 2,234,848 | +0.12(+1.35%) |
Jun 04, 2012 | 8.880 | 8.960 | 8.670 | 8.910 | 2,148,820 | +0.03(+0.34%) |
Jun 02, 2012 | 8.450 | 8.940 | 8.410 | 8.880 | 3,232,896 | +0.00(+0.00%) |
Jun 01, 2012 | 8.450 | 8.940 | 8.410 | 8.880 | 3,232,896 | +0.59(+7.12%) |
May 31, 2012 | 8.320 | 8.530 | 8.090 | 8.290 | 3,503,627 | -0.10(-1.19%) |
May 30, 2012 | 8.050 | 8.500 | 8.010 | 8.390 | 2,620,400 | +0.11(+1.33%) |
May 29, 2012 | 8.590 | 8.640 | 8.210 | 8.280 | 1,777,967 | -0.14(-1.66%) |
May 28, 2012 | 8.590 | 8.590 | 8.420 | 8.420 | 301,955 | -0.10(-1.17%) |
May 25, 2012 | 8.650 | 8.710 | 8.400 | 8.520 | 2,063,286 | -0.13(-1.50%) |
May 24, 2012 | 8.500 | 8.650 | 8.310 | 8.650 | 3,556,750 | +0.17(+2.00%) |
May 23, 2012 | 8.070 | 8.510 | 7.830 | 8.480 | 3,579,802 | +0.31(+3.79%) |
May 22, 2012 | 8.110 | 8.350 | 8.070 | 8.170 | 3,496,705 | +0.34(+4.34%) |
May 18, 2012 | 7.830 | 7.830 | 7.830 | 0 | -0.07(-0.89%) | |
May 17, 2012 | 7.510 | 8.000 | 7.480 | 7.900 | 16,189,490 | +0.48(+6.47%) |
May 16, 2012 | 7.420 | 7.640 | 7.310 | 7.420 | 3,381,200 | +0.06(+0.82%) |
May 15, 2012 | 7.750 | 7.790 | 7.340 | 7.360 | 3,259,137 | -0.37(-4.79%) |
May 14, 2012 | 7.800 | 7.910 | 7.690 | 7.730 | 2,781,799 | -0.18(-2.28%) |
May 11, 2012 | 7.820 | 8.040 | 7.720 | 7.910 | 2,186,262 | +0.01(+0.13%) |
May 10, 2012 | 7.820 | 8.040 | 7.740 | 7.900 | 4,436,242 | +0.23(+3.00%) |
May 09, 2012 | 7.410 | 7.930 | 7.150 | 7.670 | 8,953,697 | -0.08(-1.03%) |
May 08, 2012 | 8.070 | 8.150 | 7.640 | 7.750 | 6,584,048 | -0.51(-6.17%) |
May 07, 2012 | 8.340 | 8.370 | 8.100 | 8.260 | 2,070,695 | -0.08(-0.96%) |
May 04, 2012 | 8.410 | 8.590 | 8.320 | 8.340 | 2,299,750 | -0.10(-1.18%) |
May 03, 2012 | 8.640 | 8.650 | 8.410 | 8.440 | 2,991,716 | -0.32(-3.65%) |
May 02, 2012 | 8.790 | 8.810 | 8.620 | 8.760 | 1,721,007 | -0.10(-1.13%) |
May 01, 2012 | 8.940 | 8.960 | 8.770 | 8.860 | 1,790,302 | +0.01(+0.11%) |
Apr 30, 2012 | 8.840 | 9.000 | 8.760 | 8.850 | 2,638,792 | -0.04(-0.45%) |
Apr 27, 2012 | 8.860 | 8.970 | 8.770 | 8.890 | 7,856,628 | +0.13(+1.48%) |
Apr 26, 2012 | 8.930 | 8.950 | 8.670 | 8.760 | 4,024,136 | -0.13(-1.46%) |
Apr 25, 2012 | 8.790 | 8.940 | 8.660 | 8.890 | 2,847,198 | +0.17(+1.95%) |
Apr 24, 2012 | 8.850 | 8.920 | 8.640 | 8.720 | 2,831,382 | -0.09(-1.02%) |
Apr 23, 2012 | 8.880 | 8.900 | 8.610 | 8.810 | 4,782,459 | -0.20(-2.22%) |
Apr 20, 2012 | 9.080 | 9.200 | 8.930 | 9.010 | 2,005,402 | -0.11(-1.21%) |
Apr 19, 2012 | 9.200 | 9.320 | 9.100 | 9.120 | 2,181,063 | +0.00(+0.00%) |
Apr 18, 2012 | 9.250 | 9.360 | 9.060 | 9.120 | 2,202,925 | -0.23(-2.46%) |
Apr 17, 2012 | 9.350 | 9.500 | 9.260 | 9.350 | 2,665,465 | +0.00(+0.00%) |
Apr 16, 2012 | 9.550 | 9.570 | 9.330 | 9.350 | 2,438,051 | -0.14(-1.48%) |
Apr 13, 2012 | 9.390 | 9.620 | 9.340 | 9.490 | 3,286,028 | +0.01(+0.11%) |
Apr 12, 2012 | 9.150 | 9.530 | 9.130 | 9.480 | 4,021,203 | +0.27(+2.93%) |
Apr 11, 2012 | 9.320 | 9.400 | 9.140 | 9.210 | 2,205,255 | -0.19(-2.02%) |
Apr 10, 2012 | 9.270 | 9.440 | 9.160 | 9.400 | 3,276,110 | +0.17(+1.84%) |
Apr 09, 2012 | 9.200 | 9.370 | 9.150 | 9.230 | 1,781,332 | +0.08(+0.87%) |
Apr 05, 2012 | 9.270 | 9.310 | 9.070 | 9.150 | 2,238,828 | -0.02(-0.22%) |
Apr 04, 2012 | 9.400 | 9.420 | 9.100 | 9.170 | 5,231,446 | -0.39(-4.08%) |
Apr 03, 2012 | 9.990 | 10.03 | 9.510 | 9.560 | 6,336,258 | -0.36(-3.63%) |
Apr 02, 2012 | 9.780 | 10.00 | 9.770 | 9.920 | 2,277,665 | +0.17(+1.74%) |
Mar 30, 2012 | 9.690 | 9.780 | 9.590 | 9.750 | 3,008,993 | +0.12(+1.25%) |
Mar 29, 2012 | 9.730 | 9.730 | 9.500 | 9.630 | 4,967,245 | -0.04(-0.41%) |
Mar 28, 2012 | 9.800 | 9.850 | 9.630 | 9.670 | 2,752,568 | -0.17(-1.73%) |
Mar 27, 2012 | 10.15 | 10.16 | 9.800 | 9.840 | 3,274,368 | -0.26(-2.57%) |
Mar 26, 2012 | 10.18 | 10.28 | 10.02 | 10.10 | 3,449,052 | +0.05(+0.50%) |
Mar 23, 2012 | 9.990 | 10.13 | 9.940 | 10.05 | 3,344,868 | +0.11(+1.11%) |
Mar 22, 2012 | 9.900 | 10.00 | 9.810 | 9.940 | 2,847,376 | -0.03(-0.30%) |
Mar 21, 2012 | 10.13 | 10.14 | 9.950 | 9.970 | 2,254,547 | -0.13(-1.29%) |
Mar 20, 2012 | 9.740 | 10.20 | 9.680 | 10.10 | 5,168,127 | +0.32(+3.27%) |
Mar 19, 2012 | 10.00 | 10.12 | 9.780 | 9.780 | 3,826,287 | -0.12(-1.21%) |
Mar 16, 2012 | 9.820 | 10.00 | 9.780 | 9.900 | 9,055,940 | +0.06(+0.61%) |
Mar 15, 2012 | 9.870 | 10.05 | 9.740 | 9.840 | 5,369,767 | +0.04(+0.41%) |
Mar 14, 2012 | 10.28 | 10.28 | 9.660 | 9.800 | 9,154,015 | -0.60(-5.77%) |
Mar 13, 2012 | 10.77 | 10.87 | 10.33 | 10.40 | 4,318,161 | -0.42(-3.88%) |
Mar 12, 2012 | 10.90 | 10.98 | 10.78 | 10.82 | 2,462,191 | -0.18(-1.64%) |
Mar 09, 2012 | 10.78 | 11.06 | 10.68 | 11.00 | 2,564,161 | +0.16(+1.48%) |
Mar 08, 2012 | 10.83 | 10.96 | 10.64 | 10.84 | 2,198,767 | +0.17(+1.59%) |
Mar 07, 2012 | 10.56 | 10.77 | 10.39 | 10.67 | 3,453,163 | +0.11(+1.04%) |
Mar 06, 2012 | 10.43 | 10.59 | 10.20 | 10.56 | 4,358,716 | -0.01(-0.09%) |
Mar 05, 2012 | 10.76 | 10.77 | 10.51 | 10.57 | 2,471,388 | -0.21(-1.95%) |
Mar 02, 2012 | 10.93 | 11.02 | 10.71 | 10.78 | 2,451,669 | -0.34(-3.06%) |
Mar 01, 2012 | 11.00 | 11.21 | 10.85 | 11.12 | 3,006,857 | +0.17(+1.55%) |
Feb 29, 2012 | 11.37 | 11.43 | 10.86 | 10.95 | 5,881,535 | -0.41(-3.61%) |
Feb 28, 2012 | 11.17 | 11.47 | 11.13 | 11.36 | 3,507,612 | +0.20(+1.79%) |
Feb 27, 2012 | 11.17 | 11.23 | 11.05 | 11.16 | 1,847,468 | -0.02(-0.18%) |
Feb 24, 2012 | 11.36 | 11.49 | 11.13 | 11.18 | 2,443,703 | -0.24(-2.10%) |
Feb 23, 2012 | 11.58 | 11.65 | 11.33 | 11.42 | 3,211,506 | -0.08(-0.70%) |
Feb 22, 2012 | 11.25 | 11.58 | 11.14 | 11.50 | 5,506,491 | +0.20(+1.77%) |
Feb 21, 2012 | 11.05 | 11.38 | 11.02 | 11.30 | 3,956,499 | +0.43(+3.96%) |
Feb 17, 2012 | 10.87 | 10.87 | 10.87 | 0 | -0.20(-1.81%) | |
Feb 16, 2012 | 10.42 | 11.19 | 10.35 | 11.07 | 7,244,404 | +0.72(+6.96%) |
Feb 15, 2012 | 10.51 | 10.63 | 10.28 | 10.35 | 2,704,274 | +0.00(+0.00%) |
Feb 14, 2012 | 10.48 | 10.49 | 10.19 | 10.35 | 3,715,158 | -0.09(-0.86%) |
Feb 13, 2012 | 10.79 | 10.85 | 10.42 | 10.44 | 3,838,671 | -0.35(-3.24%) |
Feb 10, 2012 | 10.80 | 10.87 | 10.64 | 10.79 | 3,493,385 | -0.14(-1.28%) |
Feb 09, 2012 | 11.14 | 11.23 | 10.87 | 10.93 | 4,632,908 | -0.13(-1.18%) |
Feb 08, 2012 | 11.06 | 11.15 | 10.95 | 11.06 | 3,154,409 | +0.04(+0.36%) |
Feb 07, 2012 | 11.10 | 11.19 | 10.91 | 11.02 | 6,062,524 | -0.07(-0.63%) |
Feb 06, 2012 | 11.15 | 11.15 | 11.00 | 11.09 | 3,645,451 | -0.05(-0.45%) |
Feb 03, 2012 | 11.23 | 11.25 | 10.98 | 11.14 | 7,897,170 | -0.19(-1.68%) |
Feb 02, 2012 | 11.30 | 11.44 | 11.16 | 11.33 | 6,983,234 | +0.08(+0.71%) |
Feb 01, 2012 | 11.33 | 11.44 | 11.20 | 11.25 | 3,536,896 | -0.08(-0.71%) |
Jan 31, 2012 | 11.52 | 11.62 | 11.15 | 11.33 | 6,500,421 | -0.08(-0.70%) |
Jan 30, 2012 | 11.52 | 11.55 | 11.28 | 11.41 | 5,916,573 | -0.26(-2.23%) |
Jan 27, 2012 | 11.48 | 11.78 | 11.36 | 11.67 | 7,903,014 | +0.19(+1.66%) |
Jan 26, 2012 | 11.50 | 11.95 | 11.32 | 11.48 | 7,224,353 | +0.18(+1.59%) |
Jan 25, 2012 | 10.70 | 11.38 | 10.50 | 11.30 | 18,189,676 | +0.59(+5.51%) |
Jan 24, 2012 | 10.70 | 10.81 | 10.59 | 10.71 | 6,569,161 | -0.04(-0.37%) |
Jan 23, 2012 | 10.50 | 10.82 | 10.47 | 10.75 | 6,945,981 | +0.39(+3.76%) |
Jan 20, 2012 | 10.28 | 10.53 | 10.18 | 10.36 | 10,972,792 | +0.19(+1.87%) |
Jan 19, 2012 | 10.50 | 10.58 | 10.08 | 10.17 | 10,834,200 | -0.37(-3.51%) |
Jan 18, 2012 | 10.45 | 10.74 | 10.38 | 10.54 | 14,149,151 | +0.15(+1.44%) |
Jan 17, 2012 | 11.25 | 11.25 | 10.35 | 10.39 | 27,534,248 | -2.81(-21.29%) |
Jan 16, 2012 | 13.00 | 13.20 | 12.94 | 13.20 | 773,466 | +0.29(+2.25%) |
Jan 13, 2012 | 12.89 | 13.05 | 12.76 | 12.91 | 2,059,233 | -0.17(-1.30%) |
Jan 12, 2012 | 13.16 | 13.33 | 12.99 | 13.08 | 6,309,420 | +0.00(+0.00%) |
Jan 11, 2012 | 13.08 | 13.15 | 12.82 | 13.08 | 2,750,390 | +0.06(+0.46%) |
Jan 10, 2012 | 12.97 | 13.12 | 12.96 | 13.02 | 2,572,711 | +0.21(+1.64%) |
Jan 09, 2012 | 12.70 | 12.89 | 12.62 | 12.81 | 4,954,941 | +0.14(+1.10%) |
Jan 06, 2012 | 12.43 | 12.84 | 12.42 | 12.67 | 3,490,744 | +0.26(+2.10%) |
Jan 05, 2012 | 12.29 | 12.42 | 12.16 | 12.41 | 3,224,642 | +0.03(+0.24%) |
Jan 04, 2012 | 12.38 | 12.53 | 12.28 | 12.38 | 3,293,938 | +0.75(+6.45%) |
Dec 30, 2011 | 11.68 | 11.79 | 11.52 | 11.63 | 2,107,701 | +0.09(+0.78%) |
Dec 29, 2011 | 11.21 | 11.58 | 11.08 | 11.54 | 2,075,064 | +0.16(+1.41%) |
Dec 28, 2011 | 11.81 | 11.84 | 11.37 | 11.38 | 1,861,308 | -0.63(-5.25%) |
Dec 23, 2011 | 12.11 | 12.01 | 12.01 | 12.01 | 1,784,088 | -0.10(-0.83%) |
Dec 21, 2011 | 12.28 | 12.29 | 12.02 | 12.11 | 4,043,350 | -0.08(-0.66%) |
Dec 20, 2011 | 12.32 | 12.45 | 12.14 | 12.19 | 7,536,536 | +0.11(+0.91%) |
Dec 19, 2011 | 12.40 | 12.52 | 12.02 | 12.08 | 2,607,504 | -0.41(-3.28%) |
Dec 16, 2011 | 12.20 | 12.58 | 12.19 | 12.49 | 5,805,960 | +0.36(+2.97%) |
Dec 15, 2011 | 12.34 | 12.48 | 12.07 | 12.13 | 3,176,688 | -0.17(-1.38%) |
Dec 14, 2011 | 12.12 | 12.32 | 11.91 | 12.30 | 5,182,953 | -0.22(-1.76%) |
Dec 13, 2011 | 12.95 | 13.15 | 12.47 | 12.52 | 3,884,638 | -0.52(-3.99%) |
Dec 12, 2011 | 13.37 | 13.38 | 12.88 | 13.04 | 4,839,785 | -0.57(-4.19%) |
Dec 09, 2011 | 13.52 | 13.77 | 13.43 | 13.61 | 2,427,182 | +0.12(+0.89%) |
Dec 08, 2011 | 13.85 | 13.89 | 13.43 | 13.49 | 4,102,381 | -0.51(-3.64%) |
Dec 07, 2011 | 14.04 | 14.05 | 13.80 | 14.00 | 4,021,983 | +0.04(+0.29%) |
Dec 06, 2011 | 13.75 | 14.09 | 13.51 | 13.96 | 3,886,771 | +0.12(+0.87%) |
Dec 05, 2011 | 13.95 | 14.19 | 13.78 | 13.84 | 5,096,887 | -0.14(-1.00%) |
Dec 02, 2011 | 14.30 | 14.34 | 13.92 | 13.98 | 5,672,675 | -0.15(-1.06%) |
Dec 01, 2011 | 14.25 | 14.48 | 14.08 | 14.13 | 3,653,854 | -0.23(-1.60%) |
Nov 30, 2011 | 13.75 | 14.36 | 13.75 | 14.36 | 4,810,061 | +0.91(+6.77%) |
Nov 29, 2011 | 13.41 | 13.53 | 13.30 | 13.45 | 6,967,799 | -0.09(-0.66%) |
Nov 28, 2011 | 13.53 | 13.85 | 13.46 | 13.54 | 2,250,080 | +0.16(+1.20%) |
Nov 25, 2011 | 13.35 | 13.71 | 13.23 | 13.38 | 3,785,140 | -0.07(-0.52%) |
Nov 24, 2011 | 13.60 | 13.60 | 13.36 | 13.45 | 853,612 | -0.15(-1.10%) |
Nov 23, 2011 | 13.50 | 13.70 | 13.31 | 13.60 | 5,951,432 | -0.02(-0.15%) |
Nov 22, 2011 | 13.02 | 13.65 | 12.84 | 13.62 | 8,185,294 | +0.75(+5.83%) |
Nov 21, 2011 | 13.04 | 13.04 | 12.59 | 12.87 | 5,557,309 | -0.30(-2.28%) |
Nov 18, 2011 | 13.55 | 13.60 | 13.14 | 13.17 | 3,970,509 | -0.26(-1.94%) |
Nov 17, 2011 | 13.95 | 13.98 | 13.38 | 13.43 | 3,788,095 | -0.61(-4.34%) |
Nov 16, 2011 | 14.10 | 14.27 | 13.96 | 14.04 | 2,913,466 | -0.22(-1.54%) |
Nov 15, 2011 | 14.25 | 14.45 | 14.12 | 14.26 | 2,603,928 | -0.01(-0.07%) |
Nov 14, 2011 | 14.42 | 14.63 | 14.14 | 14.27 | 2,440,353 | -0.15(-1.04%) |
Nov 11, 2011 | 14.22 | 14.55 | 14.11 | 14.42 | 3,594,023 | +0.36(+2.56%) |
Nov 10, 2011 | 14.54 | 14.58 | 14.01 | 14.06 | 4,447,635 | -0.34(-2.36%) |
Nov 09, 2011 | 14.74 | 15.02 | 14.37 | 14.40 | 6,141,370 | -0.34(-2.31%) |
Nov 08, 2011 | 14.99 | 15.23 | 14.73 | 14.74 | 6,463,808 | -0.30(-1.99%) |
Nov 07, 2011 | 14.73 | 15.08 | 14.62 | 15.04 | 5,088,030 | +0.48(+3.30%) |
Nov 04, 2011 | 14.50 | 14.71 | 14.40 | 14.56 | 5,228,007 | -0.09(-0.61%) |
Nov 03, 2011 | 14.92 | 14.92 | 14.52 | 14.65 | 4,010,173 | +0.02(+0.14%) |
Nov 02, 2011 | 14.80 | 15.09 | 14.53 | 14.63 | 4,939,554 | -0.10(-0.68%) |