Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.74 | 11.74 | 11.56 | 11.56 | 18,099 | -0.29(-2.43%) |
Sep 27, 2012 | 11.72 | 11.89 | 11.65 | 11.85 | 73,166 | +0.22(+1.90%) |
Sep 26, 2012 | 11.65 | 11.74 | 11.60 | 11.63 | 140,418 | -0.29(-2.42%) |
Sep 25, 2012 | 12.10 | 12.15 | 11.91 | 11.92 | 75,732 | -0.15(-1.27%) |
Sep 24, 2012 | 11.99 | 12.07 | 11.93 | 12.07 | 18,649 | -0.07(-0.61%) |
Sep 21, 2012 | 12.19 | 12.22 | 12.15 | 12.15 | 42,879 | +0.13(+1.12%) |
Sep 20, 2012 | 11.95 | 12.03 | 11.88 | 12.01 | 66,323 | -0.20(-1.65%) |
Sep 19, 2012 | 12.17 | 12.23 | 12.07 | 12.21 | 47,250 | +0.07(+0.61%) |
Sep 18, 2012 | 12.21 | 12.21 | 12.09 | 12.14 | 232,461 | -0.25(-2.00%) |
Sep 17, 2012 | 12.49 | 12.58 | 12.38 | 12.39 | 82,503 | -0.05(-0.38%) |
Sep 14, 2012 | 12.48 | 12.58 | 12.41 | 12.43 | 175,363 | +0.19(+1.53%) |
Sep 13, 2012 | 11.96 | 12.29 | 11.87 | 12.25 | 161,491 | +0.17(+1.39%) |
Sep 12, 2012 | 12.13 | 12.16 | 12.05 | 12.08 | 131,028 | +0.17(+1.46%) |
Sep 11, 2012 | 11.82 | 11.96 | 11.71 | 11.90 | 194,117 | +0.24(+2.06%) |
Sep 10, 2012 | 11.75 | 11.78 | 11.60 | 11.66 | 155,910 | -0.12(-1.01%) |
Sep 07, 2012 | 11.57 | 11.78 | 11.57 | 11.78 | 135,629 | +0.39(+3.41%) |
Sep 06, 2012 | 11.09 | 11.39 | 11.09 | 11.39 | 79,658 | +0.48(+4.42%) |
Sep 05, 2012 | 10.99 | 10.99 | 10.90 | 10.91 | 1,759 | +0.03(+0.31%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.82 | 10.88 | 38,122 | -0.07(-0.61%) |
Aug 31, 2012 | 10.89 | 10.97 | 10.89 | 10.95 | 10,513 | +0.20(+1.86%) |
Aug 30, 2012 | 10.79 | 10.79 | 10.63 | 10.75 | 16,304 | -0.06(-0.55%) |
Aug 29, 2012 | 10.90 | 10.90 | 10.80 | 10.80 | 12,582 | -0.11(-1.02%) |
Aug 27, 2012 | 10.91 | 10.92 | 10.89 | 10.92 | 5,904 | +0.07(+0.66%) |
Aug 24, 2012 | 10.82 | 10.89 | 10.74 | 10.85 | 8,328 | -0.03(-0.28%) |
Aug 23, 2012 | 10.91 | 10.91 | 10.87 | 10.88 | 4,659 | -0.14(-1.27%) |
Aug 22, 2012 | 11.01 | 11.02 | 10.92 | 11.02 | 12,375 | +0.06(+0.52%) |
Aug 21, 2012 | 10.97 | 11.08 | 10.96 | 10.96 | 27,524 | +0.10(+0.93%) |
Aug 20, 2012 | 10.87 | 10.87 | 10.75 | 10.86 | 11,640 | -0.11(-0.98%) |
Aug 17, 2012 | 10.89 | 10.97 | 10.85 | 10.97 | 21,604 | +0.15(+1.42%) |
Aug 16, 2012 | 10.68 | 10.85 | 10.66 | 10.81 | 21,011 | +0.22(+2.03%) |
Aug 15, 2012 | 10.66 | 10.66 | 10.60 | 10.60 | 21,761 | -0.01(-0.06%) |
Aug 14, 2012 | 10.68 | 10.68 | 10.58 | 10.60 | 4,653 | +0.03(+0.25%) |
Aug 13, 2012 | 10.54 | 10.58 | 10.50 | 10.58 | 5,814 | +0.07(+0.64%) |
Aug 10, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 1,160 | -0.03(-0.25%) |
Aug 09, 2012 | 10.57 | 10.59 | 10.50 | 10.54 | 28,424 | -0.04(-0.38%) |
Aug 08, 2012 | 10.46 | 10.58 | 10.46 | 10.58 | 7,929 | +0.02(+0.22%) |
Aug 07, 2012 | 10.50 | 10.57 | 10.46 | 10.55 | 11,538 | +0.05(+0.49%) |
Aug 06, 2012 | 10.52 | 10.56 | 10.45 | 10.50 | 8,266 | +0.16(+1.56%) |
Aug 03, 2012 | 10.13 | 10.44 | 10.13 | 10.34 | 34,284 | +0.60(+6.20%) |
Aug 02, 2012 | 9.879 | 9.926 | 9.658 | 9.738 | 49,766 | -0.32(-3.20%) |
Aug 01, 2012 | 10.18 | 10.23 | 9.993 | 10.06 | 9,204 | -0.03(-0.33%) |
Jul 31, 2012 | 10.13 | 10.13 | 10.01 | 10.09 | 9,505 | -0.13(-1.24%) |
Jul 30, 2012 | 10.14 | 10.22 | 10.14 | 10.22 | 8,886 | +0.08(+0.79%) |
Jul 27, 2012 | 9.893 | 10.21 | 9.859 | 10.14 | 123,896 | +0.41(+4.20%) |
Jul 26, 2012 | 9.725 | 9.826 | 9.704 | 9.732 | 61,826 | +0.44(+4.79%) |
Jul 25, 2012 | 9.296 | 9.390 | 9.276 | 9.287 | 12,813 | +0.11(+1.25%) |
Jul 24, 2012 | 9.383 | 9.383 | 9.068 | 9.172 | 86,143 | -0.21(-2.25%) |
Jul 23, 2012 | 9.356 | 9.463 | 9.243 | 9.383 | 45,861 | -0.36(-3.65%) |
Jul 20, 2012 | 9.832 | 9.832 | 9.691 | 9.738 | 29,170 | -0.38(-3.77%) |
Jul 19, 2012 | 9.973 | 10.12 | 9.973 | 10.12 | 3,480 | +0.10(+1.05%) |
Jul 18, 2012 | 9.893 | 10.03 | 9.893 | 10.02 | 5,433 | +0.04(+0.35%) |
Jul 17, 2012 | 10.03 | 10.03 | 9.799 | 9.980 | 3,093 | -0.01(-0.07%) |
Jul 16, 2012 | 9.899 | 9.987 | 9.899 | 9.987 | 4,498 | +0.03(+0.34%) |
Jul 13, 2012 | 9.792 | 9.993 | 9.792 | 9.953 | 7,827 | +0.08(+0.82%) |
Jul 12, 2012 | 9.832 | 9.873 | 9.772 | 9.873 | 15,411 | -0.10(-1.01%) |
Jul 11, 2012 | 10.01 | 10.03 | 9.921 | 9.973 | 8,892 | +0.08(+0.81%) |
Jul 10, 2012 | 10.08 | 10.08 | 9.893 | 9.893 | 18,652 | -0.01(-0.14%) |
Jul 09, 2012 | 9.919 | 9.926 | 9.846 | 9.906 | 5,473 | +0.01(+0.14%) |
Jul 06, 2012 | 10.03 | 10.03 | 9.859 | 9.893 | 90,510 | -0.29(-2.83%) |
Jul 05, 2012 | 10.29 | 10.29 | 10.05 | 10.18 | 27,649 | -0.30(-2.86%) |
Jul 03, 2012 | 10.48 | 10.52 | 10.43 | 10.48 | 10,683 | +0.09(+0.88%) |
Jul 02, 2012 | 10.37 | 10.42 | 10.28 | 10.39 | 24,686 | +0.06(+0.59%) |
Jun 29, 2012 | 10.28 | 10.56 | 10.21 | 10.33 | 37,488 | +0.52(+5.26%) |
Jun 28, 2012 | 9.799 | 9.819 | 9.591 | 9.812 | 26,627 | -0.15(-1.48%) |
Jun 27, 2012 | 9.785 | 9.960 | 9.785 | 9.960 | 21,452 | +0.21(+2.20%) |
Jun 26, 2012 | 9.792 | 9.820 | 9.705 | 9.745 | 7,326 | -0.04(-0.41%) |
Jun 25, 2012 | 9.899 | 9.899 | 9.712 | 9.785 | 14,854 | -0.25(-2.54%) |
Jun 22, 2012 | 10.21 | 10.21 | 10.03 | 10.04 | 17,355 | +0.05(+0.47%) |
Jun 21, 2012 | 10.29 | 10.34 | 9.974 | 9.993 | 16,454 | -0.48(-4.55%) |
Jun 20, 2012 | 10.46 | 10.61 | 10.44 | 10.47 | 80,678 | +0.16(+1.56%) |
Jun 19, 2012 | 10.17 | 10.46 | 10.17 | 10.31 | 71,312 | +0.24(+2.40%) |
Jun 18, 2012 | 10.11 | 10.16 | 10.03 | 10.07 | 22,693 | -0.23(-2.21%) |
Jun 15, 2012 | 10.20 | 10.32 | 10.17 | 10.29 | 40,310 | +0.29(+2.88%) |
Jun 14, 2012 | 9.966 | 10.08 | 9.953 | 10.01 | 31,273 | +0.10(+1.02%) |
Jun 13, 2012 | 9.926 | 10.01 | 9.889 | 9.906 | 60,652 | -0.03(-0.27%) |
Jun 12, 2012 | 9.812 | 9.940 | 9.752 | 9.933 | 35,837 | +0.17(+1.72%) |
Jun 11, 2012 | 10.19 | 10.19 | 9.765 | 9.765 | 75,641 | -0.20(-2.02%) |
Jun 08, 2012 | 9.899 | 9.987 | 9.712 | 9.967 | 142,427 | -0.07(-0.73%) |
Jun 07, 2012 | 10.14 | 10.23 | 9.994 | 10.04 | 34,381 | +0.09(+0.94%) |
Jun 06, 2012 | 9.685 | 9.953 | 9.685 | 9.946 | 79,849 | +0.49(+5.18%) |
Jun 05, 2012 | 9.437 | 9.510 | 9.437 | 9.457 | 210,630 | +0.00(+0.00%) |
Jun 04, 2012 | 9.376 | 9.457 | 9.329 | 9.457 | 124,563 | +0.19(+2.03%) |
Jun 01, 2012 | 9.269 | 9.302 | 9.209 | 9.268 | 70,017 | -0.16(-1.71%) |
May 31, 2012 | 9.383 | 9.453 | 9.269 | 9.430 | 105,090 | +0.01(+0.11%) |
May 30, 2012 | 9.551 | 9.551 | 9.390 | 9.420 | 28,849 | -0.24(-2.53%) |
May 29, 2012 | 9.658 | 9.731 | 9.564 | 9.665 | 53,187 | -0.01(-0.07%) |
May 25, 2012 | 9.691 | 9.745 | 9.658 | 9.671 | 10,999 | -0.05(-0.55%) |
May 24, 2012 | 9.726 | 9.839 | 9.685 | 9.725 | 11,415 | -0.09(-0.89%) |
May 23, 2012 | 9.886 | 9.886 | 9.611 | 9.812 | 114,558 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.13 | 9.894 | 9.906 | 155,082 | -0.01(-0.07%) |
May 21, 2012 | 9.685 | 9.913 | 9.678 | 9.913 | 295,832 | +0.32(+3.29%) |
May 18, 2012 | 9.665 | 9.705 | 9.598 | 9.598 | 27,033 | -0.09(-0.90%) |
May 17, 2012 | 9.859 | 9.859 | 9.651 | 9.685 | 18,591 | -0.20(-2.04%) |
May 16, 2012 | 9.960 | 9.987 | 9.880 | 9.886 | 18,730 | -0.05(-0.47%) |
May 15, 2012 | 10.14 | 10.14 | 9.926 | 9.933 | 66,200 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.28 | 10.17 | 10.19 | 56,413 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,172 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,979 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.738 | 10.46 | 56,598 | -0.22(-2.07%) |
May 08, 2012 | 10.82 | 10.82 | 10.57 | 10.68 | 49,930 | -0.25(-2.25%) |
May 07, 2012 | 10.75 | 10.93 | 10.75 | 10.92 | 9,053 | +0.11(+1.03%) |
May 04, 2012 | 10.82 | 10.85 | 10.73 | 10.81 | 18,570 | -0.04(-0.37%) |
May 03, 2012 | 11.05 | 11.05 | 10.82 | 10.85 | 7,214 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.93 | 11.02 | 21,503 | -0.25(-2.18%) |
May 01, 2012 | 11.22 | 11.32 | 11.16 | 11.26 | 19,019 | +0.16(+1.45%) |
Apr 30, 2012 | 11.14 | 11.17 | 11.08 | 11.10 | 25,533 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.29 | 38,330 | +0.19(+1.69%) |
Apr 26, 2012 | 11.05 | 11.11 | 11.05 | 11.11 | 5,069 | -0.03(-0.30%) |
Apr 25, 2012 | 11.26 | 11.26 | 11.09 | 11.14 | 27,136 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,728 | +0.16(+1.50%) |
Apr 23, 2012 | 10.73 | 10.78 | 10.63 | 10.74 | 41,439 | -0.29(-2.61%) |
Apr 20, 2012 | 11.03 | 11.10 | 11.03 | 11.03 | 12,722 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.03 | 10.80 | 10.91 | 110,528 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.11 | 11.02 | 11.08 | 17,230 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.22 | 54,456 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.76 | 10.87 | 100,662 | +0.00(+0.00%) |
Apr 13, 2012 | 11.16 | 11.16 | 10.85 | 10.87 | 18,794 | -0.45(-3.97%) |
Apr 12, 2012 | 11.10 | 11.32 | 11.10 | 11.32 | 37,021 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.13 | 11.00 | 11.01 | 71,605 | +0.28(+2.63%) |
Apr 10, 2012 | 11.01 | 11.03 | 10.73 | 10.73 | 96,492 | -0.38(-3.38%) |
Apr 09, 2012 | 11.01 | 11.19 | 11.01 | 11.11 | 88,413 | -0.10(-0.90%) |
Apr 05, 2012 | 11.24 | 11.26 | 11.12 | 11.21 | 43,923 | -0.15(-1.36%) |
Apr 04, 2012 | 11.40 | 11.45 | 11.33 | 11.36 | 172,457 | -0.27(-2.31%) |
Apr 03, 2012 | 11.97 | 11.97 | 11.60 | 11.63 | 16,623 | -0.39(-3.24%) |
Apr 02, 2012 | 11.84 | 12.06 | 11.80 | 12.02 | 10,265 | +0.09(+0.79%) |
Mar 30, 2012 | 11.89 | 11.97 | 11.84 | 11.92 | 17,112 | +0.12(+1.02%) |
Mar 29, 2012 | 11.80 | 11.91 | 11.70 | 11.80 | 45,890 | -0.25(-2.06%) |
Mar 28, 2012 | 12.09 | 12.12 | 12.03 | 12.05 | 140,271 | -0.21(-1.70%) |
Mar 27, 2012 | 12.43 | 12.44 | 12.26 | 12.26 | 35,776 | -0.11(-0.92%) |
Mar 26, 2012 | 12.38 | 12.38 | 12.29 | 12.37 | 14,388 | +0.17(+1.43%) |
Mar 23, 2012 | 12.07 | 12.21 | 12.03 | 12.20 | 13,185 | +0.09(+0.72%) |
Mar 22, 2012 | 12.14 | 12.17 | 12.00 | 12.11 | 24,788 | -0.21(-1.69%) |
Mar 21, 2012 | 12.39 | 12.43 | 12.28 | 12.32 | 60,588 | -0.23(-1.82%) |
Mar 20, 2012 | 12.54 | 12.57 | 12.47 | 12.55 | 44,120 | -0.17(-1.32%) |
Mar 19, 2012 | 12.63 | 12.76 | 12.47 | 12.72 | 68,318 | +0.07(+0.53%) |
Mar 16, 2012 | 12.54 | 12.67 | 12.54 | 12.65 | 65,040 | +0.24(+1.95%) |
Mar 15, 2012 | 12.25 | 12.44 | 12.23 | 12.41 | 87,353 | +0.12(+0.98%) |
Mar 14, 2012 | 12.21 | 12.43 | 12.21 | 12.29 | 78,242 | +0.17(+1.38%) |
Mar 13, 2012 | 12.01 | 12.15 | 11.93 | 12.12 | 12,481 | +0.34(+2.90%) |
Mar 12, 2012 | 11.92 | 11.92 | 11.71 | 11.78 | 46,938 | -0.07(-0.62%) |
Mar 09, 2012 | 11.95 | 11.95 | 11.77 | 11.85 | 80,510 | -0.13(-1.12%) |
Mar 08, 2012 | 12.00 | 12.08 | 11.92 | 11.99 | 18,646 | +0.34(+2.94%) |
Mar 07, 2012 | 11.57 | 11.67 | 11.55 | 11.64 | 49,586 | +0.20(+1.76%) |
Mar 06, 2012 | 11.74 | 11.74 | 11.41 | 11.44 | 194,201 | -0.65(-5.38%) |
Mar 05, 2012 | 12.21 | 12.21 | 12.05 | 12.09 | 33,470 | -0.15(-1.21%) |
Mar 02, 2012 | 12.20 | 12.31 | 12.19 | 12.24 | 48,548 | -0.09(-0.76%) |
Mar 01, 2012 | 12.13 | 12.38 | 12.13 | 12.33 | 90,544 | +0.26(+2.17%) |
Feb 29, 2012 | 12.38 | 12.39 | 12.07 | 12.07 | 63,442 | -0.11(-0.94%) |
Feb 28, 2012 | 12.13 | 12.20 | 11.95 | 12.19 | 40,950 | +0.13(+1.11%) |
Feb 27, 2012 | 11.99 | 12.11 | 11.88 | 12.05 | 58,304 | -0.15(-1.21%) |
Feb 24, 2012 | 12.27 | 12.29 | 12.12 | 12.20 | 39,359 | +0.17(+1.42%) |
Feb 23, 2012 | 11.90 | 12.09 | 11.89 | 12.03 | 15,564 | +0.08(+0.65%) |
Feb 22, 2012 | 12.13 | 12.13 | 11.92 | 11.95 | 32,023 | -0.21(-1.76%) |
Feb 21, 2012 | 12.29 | 12.29 | 12.14 | 12.17 | 30,591 | +0.05(+0.44%) |
Feb 17, 2012 | 12.21 | 12.21 | 12.04 | 12.11 | 19,020 | +0.16(+1.35%) |
Feb 16, 2012 | 11.72 | 12.01 | 11.70 | 11.95 | 20,981 | +0.14(+1.19%) |
Feb 15, 2012 | 11.99 | 11.99 | 11.78 | 11.81 | 57,803 | +0.01(+0.11%) |
Feb 14, 2012 | 11.92 | 11.92 | 11.68 | 11.80 | 36,394 | -0.19(-1.57%) |
Feb 13, 2012 | 12.10 | 12.12 | 11.97 | 11.99 | 164,722 | +0.15(+1.25%) |
Feb 10, 2012 | 11.99 | 11.99 | 11.75 | 11.84 | 117,567 | -0.42(-3.39%) |
Feb 09, 2012 | 12.37 | 12.47 | 12.18 | 12.25 | 71,742 | -0.05(-0.38%) |
Feb 08, 2012 | 12.28 | 12.31 | 12.11 | 12.30 | 52,477 | +0.20(+1.66%) |
Feb 07, 2012 | 11.94 | 12.14 | 11.92 | 12.10 | 60,514 | +0.15(+1.23%) |
Feb 06, 2012 | 11.95 | 12.00 | 11.89 | 11.95 | 27,840 | -0.09(-0.72%) |
Feb 03, 2012 | 12.03 | 12.08 | 11.95 | 12.04 | 56,064 | +0.23(+1.93%) |
Feb 02, 2012 | 11.85 | 11.85 | 11.74 | 11.81 | 37,855 | +0.11(+0.92%) |
Feb 01, 2012 | 11.70 | 11.75 | 11.62 | 11.70 | 105,517 | +0.38(+3.34%) |
Jan 31, 2012 | 11.25 | 11.39 | 11.17 | 11.32 | 198,782 | +0.08(+0.75%) |
Jan 30, 2012 | 11.23 | 11.25 | 11.07 | 11.24 | 91,999 | -0.38(-3.23%) |
Jan 27, 2012 | 11.54 | 11.64 | 11.46 | 11.62 | 49,901 | -0.01(-0.06%) |
Jan 26, 2012 | 11.77 | 11.77 | 11.57 | 11.62 | 108,131 | +0.11(+0.99%) |
Jan 25, 2012 | 11.21 | 11.51 | 11.09 | 11.51 | 51,785 | +0.21(+1.90%) |
Jan 24, 2012 | 11.29 | 11.36 | 11.16 | 11.29 | 37,595 | -0.09(-0.77%) |
Jan 23, 2012 | 11.40 | 11.58 | 11.31 | 11.38 | 143,462 | +0.08(+0.71%) |
Jan 20, 2012 | 11.11 | 11.31 | 11.07 | 11.30 | 208,884 | +0.17(+1.51%) |
Jan 19, 2012 | 10.90 | 11.13 | 10.82 | 11.13 | 264,296 | +0.64(+6.07%) |
Jan 18, 2012 | 10.49 | 10.50 | 10.35 | 10.50 | 57,147 | +0.23(+2.29%) |
Jan 17, 2012 | 10.41 | 10.41 | 10.19 | 10.26 | 106,765 | +0.17(+1.73%) |
Jan 13, 2012 | 10.24 | 10.24 | 9.886 | 10.09 | 51,465 | -0.13(-1.31%) |
Jan 12, 2012 | 10.26 | 10.32 | 10.17 | 10.22 | 158,325 | +0.10(+0.99%) |
Jan 11, 2012 | 10.03 | 10.13 | 9.879 | 10.12 | 173,962 | +0.17(+1.75%) |
Jan 10, 2012 | 9.879 | 10.01 | 9.879 | 9.946 | 26,955 | +0.30(+3.13%) |
Jan 09, 2012 | 9.651 | 9.671 | 9.571 | 9.644 | 24,899 | -0.05(-0.55%) |
Jan 06, 2012 | 9.973 | 9.973 | 9.665 | 9.698 | 729,166 | -0.17(-1.77%) |
Jan 05, 2012 | 10.11 | 10.11 | 9.832 | 9.873 | 332,987 | -0.46(-4.48%) |
Jan 04, 2012 | 10.44 | 10.44 | 10.29 | 10.34 | 33,310 | +0.17(+1.70%) |
Dec 30, 2011 | 10.09 | 10.23 | 10.07 | 10.16 | 16,256 | +0.10(+0.95%) |
Dec 29, 2011 | 10.03 | 10.08 | 9.980 | 10.07 | 8,632 | +0.10(+1.01%) |
Dec 28, 2011 | 9.899 | 10.05 | 9.899 | 9.966 | 24,974 | -0.24(-2.36%) |
Dec 27, 2011 | 10.26 | 10.26 | 10.20 | 10.21 | 4,234 | -0.02(-0.20%) |
Dec 23, 2011 | 10.29 | 10.29 | 10.19 | 10.23 | 11,034 | +0.17(+1.73%) |
Dec 21, 2011 | 10.23 | 10.23 | 9.987 | 10.05 | 15,256 | -0.01(-0.07%) |
Dec 20, 2011 | 10.11 | 10.12 | 9.981 | 10.06 | 19,746 | +0.44(+4.53%) |
Dec 19, 2011 | 9.845 | 9.846 | 9.624 | 9.624 | 38,058 | -0.13(-1.31%) |
Dec 16, 2011 | 9.819 | 9.873 | 9.671 | 9.752 | 8,051 | -0.04(-0.41%) |
Dec 15, 2011 | 9.946 | 9.946 | 9.752 | 9.792 | 19,113 | +0.11(+1.18%) |
Dec 14, 2011 | 9.832 | 9.832 | 9.638 | 9.678 | 56,346 | -0.25(-2.57%) |
Dec 13, 2011 | 10.17 | 10.26 | 9.832 | 9.933 | 102,852 | -0.24(-2.37%) |
Dec 12, 2011 | 10.35 | 10.35 | 10.07 | 10.17 | 48,377 | -0.56(-5.25%) |
Dec 09, 2011 | 10.42 | 10.74 | 10.42 | 10.74 | 63,508 | +0.42(+4.10%) |
Dec 08, 2011 | 10.56 | 10.56 | 10.32 | 10.32 | 17,012 | -0.49(-4.51%) |
Dec 07, 2011 | 10.71 | 10.83 | 10.52 | 10.80 | 28,033 | -0.02(-0.21%) |
Dec 06, 2011 | 10.73 | 10.88 | 10.73 | 10.82 | 37,012 | -0.01(-0.12%) |
Dec 05, 2011 | 11.05 | 11.05 | 10.81 | 10.84 | 44,786 | +0.21(+2.02%) |
Dec 02, 2011 | 10.72 | 10.89 | 10.61 | 10.62 | 49,880 | +0.20(+1.93%) |
Dec 01, 2011 | 10.42 | 10.50 | 10.34 | 10.42 | 60,852 | -0.10(-0.96%) |
Nov 30, 2011 | 10.62 | 10.62 | 10.47 | 10.52 | 45,249 | +0.56(+5.59%) |
Nov 29, 2011 | 10.000 | 10.32 | 9.899 | 9.966 | 162,288 | +0.00(+0.00%) |
Nov 28, 2011 | 9.826 | 10.04 | 9.792 | 9.966 | 64,395 | +0.70(+7.53%) |
Nov 25, 2011 | 9.255 | 9.369 | 9.195 | 9.269 | 233,873 | -0.05(-0.50%) |
Nov 23, 2011 | 9.477 | 9.477 | 9.209 | 9.316 | 793,979 | -0.22(-2.32%) |
Nov 22, 2011 | 9.631 | 9.631 | 9.484 | 9.537 | 46,914 | -0.19(-2.00%) |
Nov 21, 2011 | 9.826 | 9.826 | 9.591 | 9.732 | 35,963 | -0.30(-2.97%) |
Nov 18, 2011 | 10.05 | 10.07 | 9.980 | 10.03 | 23,604 | +0.12(+1.24%) |
Nov 17, 2011 | 10.26 | 10.26 | 9.906 | 9.906 | 43,527 | -0.30(-2.96%) |
Nov 16, 2011 | 10.24 | 10.38 | 10.19 | 10.21 | 40,531 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.30 | 10.40 | 58,543 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.68 | 26,656 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.73 | 10.86 | 40,139 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,112 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.26 | 10.35 | 28,108 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,671 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.83 | 11.11 | 54,384 | -0.09(-0.78%) |
Nov 04, 2011 | 11.18 | 11.20 | 10.86 | 11.20 | 33,127 | -0.11(-0.95%) |
Nov 03, 2011 | 11.23 | 11.31 | 10.94 | 11.31 | 21,832 | +0.41(+3.75%) |
Nov 02, 2011 | 11.05 | 11.05 | 10.81 | 10.90 | 20,201 | +0.08(+0.74%) |
Nov 01, 2011 | 10.78 | 11.02 | 10.62 | 10.82 | 64,988 | -0.72(-6.28%) |
Oct 31, 2011 | 11.74 | 11.94 | 11.51 | 11.54 | 21,372 | -0.71(-5.80%) |
Oct 28, 2011 | 12.50 | 12.50 | 12.21 | 12.25 | 27,664 | -0.25(-2.04%) |
Oct 27, 2011 | 12.59 | 12.66 | 12.28 | 12.51 | 92,467 | +1.16(+10.22%) |
Oct 26, 2011 | 11.40 | 11.40 | 11.12 | 11.35 | 9,880 | +0.08(+0.71%) |
Oct 25, 2011 | 11.48 | 11.48 | 11.18 | 11.27 | 4,768 | -0.17(-1.50%) |
Oct 24, 2011 | 11.35 | 11.53 | 11.24 | 11.44 | 32,363 | +0.22(+2.01%) |
Oct 21, 2011 | 11.18 | 11.23 | 11.07 | 11.21 | 23,595 | +0.41(+3.81%) |
Oct 20, 2011 | 10.97 | 10.97 | 10.61 | 10.80 | 6,784 | -0.19(-1.73%) |
Oct 19, 2011 | 10.99 | 11.27 | 10.99 | 10.99 | 127,148 | -0.14(-1.27%) |
Oct 18, 2011 | 10.98 | 11.20 | 10.68 | 11.13 | 50,604 | +0.26(+2.41%) |
Oct 17, 2011 | 11.09 | 11.09 | 10.87 | 10.87 | 10,835 | -0.42(-3.68%) |
Oct 14, 2011 | 11.49 | 11.49 | 11.20 | 11.29 | 28,257 | +0.06(+0.54%) |
Oct 13, 2011 | 11.27 | 11.27 | 11.07 | 11.23 | 19,016 | -0.19(-1.70%) |
Oct 12, 2011 | 11.60 | 11.60 | 11.42 | 11.42 | 45,936 | +0.32(+2.90%) |
Oct 11, 2011 | 11.04 | 11.16 | 10.97 | 11.10 | 20,769 | -0.11(-0.96%) |
Oct 10, 2011 | 10.90 | 11.21 | 10.77 | 11.21 | 40,913 | +0.60(+5.69%) |
Oct 07, 2011 | 10.70 | 10.89 | 10.52 | 10.60 | 52,911 | -0.13(-1.25%) |
Oct 06, 2011 | 11.73 | 11.73 | 10.31 | 10.74 | 38,143 | +0.48(+4.64%) |
Oct 05, 2011 | 10.15 | 10.30 | 9.940 | 10.26 | 52,098 | +0.40(+4.07%) |
Oct 04, 2011 | 9.510 | 9.860 | 9.376 | 9.860 | 57,951 | -0.07(-0.66%) |