Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.88 | 10.94 | 10.81 | 10.87 | 272,141 | -0.03(-0.26%) |
Sep 27, 2012 | 11.02 | 11.05 | 10.82 | 10.90 | 355,109 | -0.05(-0.44%) |
Sep 26, 2012 | 10.84 | 11.09 | 10.78 | 10.95 | 599,359 | +0.09(+0.79%) |
Sep 25, 2012 | 10.88 | 11.04 | 10.78 | 10.86 | 415,841 | +0.01(+0.09%) |
Sep 24, 2012 | 10.87 | 11.03 | 10.78 | 10.85 | 515,270 | -0.08(-0.70%) |
Sep 21, 2012 | 10.90 | 10.98 | 10.61 | 10.93 | 311,187 | +0.14(+1.33%) |
Sep 20, 2012 | 10.75 | 10.91 | 10.68 | 10.79 | 238,806 | -0.11(-0.96%) |
Sep 19, 2012 | 10.63 | 10.99 | 10.57 | 10.89 | 344,865 | +0.25(+2.33%) |
Sep 18, 2012 | 10.68 | 10.78 | 10.55 | 10.64 | 225,456 | -0.10(-0.89%) |
Sep 17, 2012 | 10.99 | 11.09 | 10.59 | 10.74 | 280,415 | -0.25(-2.26%) |
Sep 14, 2012 | 10.86 | 11.22 | 10.81 | 10.99 | 303,646 | +0.21(+1.95%) |
Sep 13, 2012 | 10.70 | 10.94 | 10.40 | 10.78 | 538,924 | +0.04(+0.36%) |
Sep 12, 2012 | 10.56 | 10.80 | 10.49 | 10.74 | 165,544 | +0.29(+2.74%) |
Sep 11, 2012 | 10.42 | 10.56 | 10.35 | 10.45 | 187,418 | +0.11(+1.01%) |
Sep 10, 2012 | 10.30 | 10.45 | 10.16 | 10.35 | 333,711 | +0.00(+0.00%) |
Sep 07, 2012 | 9.746 | 10.36 | 9.688 | 10.35 | 258,243 | +0.67(+6.90%) |
Sep 06, 2012 | 9.230 | 9.726 | 9.163 | 9.679 | 367,645 | +0.53(+5.85%) |
Sep 05, 2012 | 9.106 | 9.249 | 9.077 | 9.144 | 521,107 | +0.03(+0.31%) |
Sep 04, 2012 | 9.259 | 9.259 | 8.972 | 9.116 | 189,315 | -0.12(-1.34%) |
Aug 31, 2012 | 9.249 | 9.307 | 9.087 | 9.240 | 418,323 | +0.07(+0.73%) |
Aug 30, 2012 | 9.125 | 9.192 | 9.011 | 9.173 | 405,909 | -0.04(-0.41%) |
Aug 29, 2012 | 9.125 | 9.230 | 8.992 | 9.211 | 334,000 | +0.17(+1.90%) |
Aug 27, 2012 | 8.963 | 9.097 | 8.858 | 9.039 | 145,950 | +0.12(+1.39%) |
Aug 24, 2012 | 9.001 | 9.049 | 8.906 | 8.915 | 149,577 | -0.16(-1.79%) |
Aug 23, 2012 | 9.259 | 9.297 | 9.058 | 9.077 | 531,662 | -0.20(-2.16%) |
Aug 22, 2012 | 9.307 | 9.373 | 9.163 | 9.278 | 247,704 | -0.11(-1.12%) |
Aug 21, 2012 | 9.545 | 9.641 | 9.354 | 9.383 | 174,286 | -0.16(-1.70%) |
Aug 20, 2012 | 9.612 | 9.612 | 9.326 | 9.545 | 361,093 | -0.03(-0.30%) |
Aug 17, 2012 | 9.688 | 9.946 | 9.545 | 9.574 | 509,517 | -0.10(-0.99%) |
Aug 16, 2012 | 9.526 | 9.755 | 9.402 | 9.669 | 680,258 | +0.17(+1.81%) |
Aug 15, 2012 | 9.097 | 9.564 | 9.077 | 9.497 | 313,604 | +0.35(+3.86%) |
Aug 14, 2012 | 9.068 | 9.144 | 8.906 | 9.144 | 335,804 | +0.10(+1.05%) |
Aug 13, 2012 | 9.030 | 9.087 | 8.944 | 9.049 | 203,385 | -0.01(-0.11%) |
Aug 10, 2012 | 8.934 | 9.182 | 8.867 | 9.058 | 566,916 | +0.12(+1.39%) |
Aug 09, 2012 | 9.173 | 9.307 | 8.762 | 8.934 | 595,696 | -0.30(-3.21%) |
Aug 08, 2012 | 9.173 | 9.268 | 8.972 | 9.230 | 407,366 | -0.03(-0.31%) |
Aug 07, 2012 | 7.903 | 9.612 | 7.817 | 9.259 | 654,010 | -0.29(-3.00%) |
Aug 06, 2012 | 8.992 | 9.650 | 8.853 | 9.545 | 381,182 | +0.57(+6.38%) |
Aug 03, 2012 | 9.049 | 9.240 | 8.972 | 8.972 | 131,040 | +0.10(+1.18%) |
Aug 02, 2012 | 9.058 | 9.106 | 8.696 | 8.867 | 399,031 | -0.37(-4.03%) |
Aug 01, 2012 | 9.173 | 9.278 | 9.011 | 9.240 | 210,812 | +0.13(+1.47%) |
Jul 31, 2012 | 9.278 | 9.439 | 9.106 | 9.106 | 145,131 | -0.20(-2.15%) |
Jul 30, 2012 | 9.650 | 9.755 | 9.259 | 9.307 | 139,195 | -0.31(-3.27%) |
Jul 27, 2012 | 9.345 | 9.707 | 8.972 | 9.621 | 232,345 | +0.37(+4.02%) |
Jul 26, 2012 | 9.593 | 9.621 | 9.135 | 9.249 | 257,233 | -0.05(-0.51%) |
Jul 25, 2012 | 9.564 | 9.631 | 9.278 | 9.297 | 183,176 | -0.16(-1.72%) |
Jul 24, 2012 | 9.726 | 9.774 | 9.383 | 9.459 | 189,682 | -0.28(-2.84%) |
Jul 23, 2012 | 9.726 | 9.784 | 9.545 | 9.736 | 492,377 | -0.29(-2.86%) |
Jul 20, 2012 | 9.975 | 10.09 | 9.755 | 10.02 | 322,792 | +0.00(+0.00%) |
Jul 19, 2012 | 10.02 | 10.13 | 9.946 | 10.02 | 251,211 | +0.02(+0.19%) |
Jul 18, 2012 | 9.841 | 10.59 | 9.784 | 10.00 | 667,487 | +0.30(+3.05%) |
Jul 17, 2012 | 9.831 | 9.908 | 9.469 | 9.707 | 161,620 | -0.11(-1.07%) |
Jul 16, 2012 | 9.736 | 9.851 | 9.650 | 9.812 | 89,579 | -0.01(-0.10%) |
Jul 13, 2012 | 9.755 | 9.956 | 9.660 | 9.822 | 343,784 | +0.13(+1.38%) |
Jul 12, 2012 | 9.726 | 9.831 | 9.574 | 9.688 | 265,321 | -0.20(-2.03%) |
Jul 11, 2012 | 9.555 | 9.917 | 9.545 | 9.889 | 367,535 | +0.37(+3.91%) |
Jul 10, 2012 | 9.784 | 9.831 | 9.478 | 9.517 | 178,814 | -0.25(-2.54%) |
Jul 09, 2012 | 9.726 | 9.879 | 9.469 | 9.765 | 206,260 | -0.01(-0.10%) |
Jul 06, 2012 | 9.927 | 9.965 | 9.717 | 9.774 | 221,643 | -0.31(-3.12%) |
Jul 05, 2012 | 10.43 | 10.46 | 10.04 | 10.09 | 515,395 | -0.41(-3.91%) |
Jul 03, 2012 | 10.50 | 10.58 | 10.36 | 10.50 | 399,928 | +0.07(+0.64%) |
Jul 02, 2012 | 10.56 | 10.58 | 10.26 | 10.43 | 497,631 | -0.11(-1.09%) |
Jun 29, 2012 | 10.21 | 10.58 | 10.04 | 10.55 | 555,852 | +0.60(+6.05%) |
Jun 28, 2012 | 9.841 | 10.07 | 9.784 | 9.946 | 987,372 | +0.00(+0.00%) |
Jun 27, 2012 | 9.860 | 10.18 | 9.746 | 9.946 | 643,250 | +0.14(+1.46%) |
Jun 26, 2012 | 9.984 | 10.08 | 9.688 | 9.803 | 491,323 | -0.14(-1.44%) |
Jun 25, 2012 | 10.10 | 10.31 | 9.898 | 9.946 | 705,181 | -0.46(-4.40%) |
Jun 22, 2012 | 10.79 | 10.81 | 10.34 | 10.40 | 2,522,389 | -0.28(-2.59%) |
Jun 21, 2012 | 11.13 | 11.29 | 10.48 | 10.68 | 720,952 | -0.49(-4.36%) |
Jun 20, 2012 | 12.27 | 12.27 | 11.12 | 11.17 | 524,422 | -0.27(-2.34%) |
Jun 19, 2012 | 11.02 | 11.49 | 11.02 | 11.44 | 646,355 | +0.43(+3.90%) |
Jun 18, 2012 | 10.76 | 11.18 | 10.76 | 11.01 | 402,439 | +0.09(+0.79%) |
Jun 15, 2012 | 10.91 | 11.01 | 10.73 | 10.92 | 254,453 | +0.07(+0.62%) |
Jun 14, 2012 | 10.80 | 10.91 | 10.52 | 10.85 | 482,840 | +0.04(+0.35%) |
Jun 13, 2012 | 10.61 | 10.88 | 10.50 | 10.81 | 678,489 | +0.18(+1.71%) |
Jun 12, 2012 | 10.50 | 10.73 | 10.46 | 10.63 | 471,437 | +0.15(+1.46%) |
Jun 11, 2012 | 10.74 | 10.87 | 10.46 | 10.48 | 449,471 | -0.06(-0.54%) |
Jun 08, 2012 | 10.28 | 10.59 | 10.03 | 10.54 | 242,669 | +0.14(+1.38%) |
Jun 07, 2012 | 10.61 | 10.80 | 10.35 | 10.39 | 373,439 | -0.08(-0.73%) |
Jun 06, 2012 | 10.09 | 10.72 | 10.09 | 10.47 | 420,780 | +0.52(+5.18%) |
Jun 05, 2012 | 9.841 | 10.08 | 9.841 | 9.956 | 269,893 | +0.08(+0.77%) |
Jun 04, 2012 | 9.784 | 9.956 | 9.574 | 9.879 | 407,903 | +0.14(+1.47%) |
Jun 01, 2012 | 9.812 | 10.01 | 9.698 | 9.736 | 421,602 | -0.21(-2.11%) |
May 31, 2012 | 9.946 | 10.04 | 9.927 | 9.946 | 406,761 | -0.02(-0.19%) |
May 30, 2012 | 10.37 | 10.37 | 9.898 | 9.965 | 313,389 | -0.53(-5.09%) |
May 29, 2012 | 10.43 | 10.63 | 10.40 | 10.50 | 167,447 | +0.16(+1.57%) |
May 25, 2012 | 10.28 | 10.43 | 10.14 | 10.34 | 271,011 | +0.06(+0.56%) |
May 24, 2012 | 10.50 | 10.51 | 10.14 | 10.28 | 234,008 | -0.20(-1.91%) |
May 23, 2012 | 9.965 | 10.56 | 9.927 | 10.48 | 489,411 | +0.41(+4.08%) |
May 22, 2012 | 10.27 | 10.37 | 9.994 | 10.07 | 532,887 | -0.18(-1.77%) |
May 21, 2012 | 9.831 | 10.36 | 9.831 | 10.25 | 384,731 | +0.60(+6.23%) |
May 18, 2012 | 9.841 | 9.879 | 9.593 | 9.650 | 498,997 | -0.15(-1.56%) |
May 17, 2012 | 10.03 | 10.23 | 9.784 | 9.803 | 699,873 | -0.24(-2.38%) |
May 16, 2012 | 9.946 | 10.31 | 9.898 | 10.04 | 709,308 | +0.10(+0.96%) |
May 15, 2012 | 10.04 | 10.19 | 9.889 | 9.946 | 812,851 | -0.05(-0.48%) |
May 14, 2012 | 10.38 | 10.39 | 9.917 | 9.994 | 549,135 | -0.51(-4.82%) |
May 11, 2012 | 10.61 | 10.79 | 10.46 | 10.50 | 622,105 | -0.16(-1.52%) |
May 10, 2012 | 10.68 | 10.88 | 10.59 | 10.66 | 366,553 | +0.06(+0.54%) |
May 09, 2012 | 10.60 | 10.61 | 10.12 | 10.60 | 735,369 | -0.14(-1.33%) |
May 08, 2012 | 10.52 | 10.89 | 10.35 | 10.75 | 1,128,503 | +0.01(+0.09%) |
May 07, 2012 | 10.52 | 10.98 | 10.45 | 10.74 | 1,012,863 | +0.17(+1.63%) |
May 04, 2012 | 10.96 | 11.26 | 10.44 | 10.57 | 2,470,023 | -0.98(-8.51%) |
May 03, 2012 | 11.67 | 11.69 | 11.46 | 11.55 | 617,727 | -0.14(-1.22%) |
May 02, 2012 | 11.66 | 11.75 | 11.45 | 11.69 | 243,601 | -0.06(-0.49%) |
May 01, 2012 | 11.67 | 11.92 | 11.64 | 11.75 | 415,786 | +0.12(+1.07%) |
Apr 30, 2012 | 11.78 | 11.78 | 11.61 | 11.63 | 181,157 | -0.14(-1.22%) |
Apr 27, 2012 | 11.71 | 11.85 | 11.64 | 11.77 | 445,028 | +0.08(+0.65%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.45 | 11.69 | 295,404 | +0.15(+1.32%) |
Apr 25, 2012 | 11.34 | 11.62 | 11.29 | 11.54 | 330,392 | +0.29(+2.54%) |
Apr 24, 2012 | 11.30 | 11.44 | 11.14 | 11.25 | 949,874 | -0.05(-0.42%) |
Apr 23, 2012 | 11.29 | 11.31 | 10.99 | 11.30 | 1,229,791 | -0.15(-1.33%) |
Apr 20, 2012 | 11.90 | 11.90 | 11.38 | 11.45 | 1,192,164 | -0.33(-2.83%) |
Apr 19, 2012 | 11.72 | 11.80 | 11.48 | 11.79 | 176,721 | +0.11(+0.98%) |
Apr 18, 2012 | 11.81 | 11.82 | 11.58 | 11.67 | 362,520 | -0.18(-1.53%) |
Apr 17, 2012 | 11.74 | 11.98 | 11.65 | 11.86 | 201,923 | +0.17(+1.47%) |
Apr 16, 2012 | 12.55 | 12.89 | 11.67 | 11.68 | 273,729 | -0.11(-0.97%) |
Apr 13, 2012 | 12.14 | 12.16 | 11.71 | 11.80 | 94,785 | -0.38(-3.13%) |
Apr 12, 2012 | 11.65 | 12.26 | 11.65 | 12.18 | 304,497 | +0.54(+4.68%) |
Apr 11, 2012 | 11.66 | 11.84 | 11.55 | 11.64 | 234,763 | +0.08(+0.66%) |
Apr 10, 2012 | 12.04 | 12.06 | 11.52 | 11.56 | 1,565,091 | -0.50(-4.12%) |
Apr 09, 2012 | 12.12 | 12.12 | 11.93 | 12.06 | 152,822 | -0.15(-1.25%) |
Apr 05, 2012 | 12.74 | 12.83 | 12.11 | 12.21 | 250,830 | -0.54(-4.27%) |
Apr 04, 2012 | 12.86 | 12.86 | 12.58 | 12.75 | 755,266 | -0.26(-1.98%) |
Apr 03, 2012 | 12.85 | 13.08 | 12.70 | 13.01 | 191,387 | +0.16(+1.26%) |
Apr 02, 2012 | 12.67 | 12.90 | 12.43 | 12.85 | 374,772 | +0.21(+1.66%) |
Mar 30, 2012 | 12.34 | 12.71 | 12.34 | 12.64 | 623,319 | +0.33(+2.72%) |
Mar 29, 2012 | 12.13 | 12.44 | 12.12 | 12.30 | 944,725 | +0.10(+0.78%) |
Mar 28, 2012 | 12.65 | 12.66 | 12.18 | 12.21 | 636,579 | -0.48(-3.76%) |
Mar 27, 2012 | 13.03 | 13.08 | 12.54 | 12.69 | 377,556 | -0.34(-2.64%) |
Mar 26, 2012 | 12.79 | 13.33 | 12.79 | 13.03 | 879,673 | +0.35(+2.79%) |
Mar 23, 2012 | 12.34 | 12.83 | 12.34 | 12.68 | 315,551 | +0.37(+3.03%) |
Mar 22, 2012 | 12.29 | 12.37 | 12.08 | 12.30 | 693,324 | -0.13(-1.07%) |
Mar 21, 2012 | 12.55 | 12.73 | 12.41 | 12.44 | 2,075,210 | -0.16(-1.29%) |
Mar 20, 2012 | 13.08 | 13.10 | 12.53 | 12.60 | 430,888 | -0.58(-4.42%) |
Mar 19, 2012 | 13.36 | 13.46 | 13.11 | 13.18 | 208,063 | -0.11(-0.86%) |
Mar 16, 2012 | 12.93 | 13.37 | 12.93 | 13.30 | 764,180 | +0.74(+5.93%) |
Mar 15, 2012 | 12.45 | 12.56 | 12.35 | 12.55 | 314,006 | +0.11(+0.84%) |
Mar 14, 2012 | 12.76 | 12.77 | 12.41 | 12.45 | 154,008 | -0.32(-2.54%) |
Mar 13, 2012 | 12.58 | 12.88 | 12.57 | 12.77 | 622,629 | +0.23(+1.83%) |
Mar 12, 2012 | 12.47 | 12.56 | 12.42 | 12.54 | 197,017 | +0.03(+0.23%) |
Mar 09, 2012 | 12.49 | 12.71 | 12.44 | 12.51 | 122,164 | -0.01(-0.08%) |
Mar 08, 2012 | 12.61 | 12.69 | 12.41 | 12.52 | 495,276 | -0.04(-0.30%) |
Mar 07, 2012 | 12.90 | 12.96 | 12.47 | 12.56 | 513,834 | -0.34(-2.66%) |
Mar 06, 2012 | 12.81 | 12.91 | 12.60 | 12.90 | 402,878 | -0.08(-0.59%) |
Mar 05, 2012 | 13.28 | 13.35 | 12.96 | 12.98 | 155,196 | -0.36(-2.72%) |
Mar 02, 2012 | 13.42 | 13.49 | 13.19 | 13.34 | 222,457 | -0.07(-0.50%) |
Mar 01, 2012 | 13.57 | 13.73 | 13.08 | 13.41 | 604,611 | +0.04(+0.29%) |
Feb 29, 2012 | 13.12 | 13.38 | 13.07 | 13.37 | 771,601 | +0.31(+2.34%) |
Feb 28, 2012 | 13.15 | 13.51 | 13.02 | 13.07 | 294,841 | -0.11(-0.80%) |
Feb 27, 2012 | 13.23 | 13.85 | 13.12 | 13.17 | 407,326 | -0.04(-0.29%) |
Feb 24, 2012 | 13.36 | 13.59 | 13.15 | 13.21 | 366,676 | -0.06(-0.43%) |
Feb 23, 2012 | 13.47 | 13.65 | 13.13 | 13.27 | 489,463 | -0.29(-2.11%) |
Feb 22, 2012 | 13.50 | 13.62 | 13.32 | 13.55 | 249,495 | -0.03(-0.21%) |
Feb 21, 2012 | 13.73 | 14.02 | 13.51 | 13.58 | 269,822 | -0.24(-1.73%) |
Feb 17, 2012 | 13.78 | 14.02 | 13.74 | 13.82 | 359,217 | +0.08(+0.56%) |
Feb 16, 2012 | 13.51 | 13.76 | 13.36 | 13.74 | 142,659 | +0.20(+1.48%) |
Feb 15, 2012 | 13.79 | 13.80 | 13.51 | 13.54 | 194,665 | -0.15(-1.12%) |
Feb 14, 2012 | 14.08 | 14.12 | 13.58 | 13.70 | 439,806 | -0.36(-2.58%) |
Feb 13, 2012 | 13.97 | 14.15 | 13.89 | 14.06 | 499,243 | +0.21(+1.52%) |
Feb 10, 2012 | 13.54 | 14.44 | 13.53 | 13.85 | 1,656,446 | +0.46(+3.42%) |
Feb 09, 2012 | 13.06 | 13.50 | 13.05 | 13.39 | 831,839 | +0.33(+2.56%) |
Feb 08, 2012 | 12.89 | 13.54 | 12.87 | 13.06 | 266,718 | +0.25(+1.94%) |
Feb 07, 2012 | 12.90 | 12.90 | 12.67 | 12.81 | 75,042 | -0.08(-0.59%) |
Feb 06, 2012 | 12.97 | 13.05 | 12.59 | 12.89 | 127,331 | -0.13(-1.03%) |
Feb 03, 2012 | 12.22 | 13.42 | 12.14 | 13.02 | 1,700,855 | +0.90(+7.40%) |
Feb 02, 2012 | 12.39 | 12.48 | 12.04 | 12.12 | 124,504 | -0.25(-2.01%) |
Feb 01, 2012 | 12.07 | 12.47 | 11.99 | 12.37 | 139,682 | +0.38(+3.18%) |
Jan 31, 2012 | 12.18 | 12.28 | 11.76 | 11.99 | 216,703 | -0.08(-0.63%) |
Jan 30, 2012 | 11.93 | 12.14 | 11.80 | 12.06 | 194,365 | -0.02(-0.16%) |
Jan 27, 2012 | 12.06 | 12.20 | 11.86 | 12.08 | 79,452 | -0.02(-0.16%) |
Jan 26, 2012 | 12.09 | 12.20 | 11.79 | 12.10 | 217,215 | +0.06(+0.47%) |
Jan 25, 2012 | 12.11 | 12.33 | 12.03 | 12.05 | 301,695 | -0.08(-0.63%) |
Jan 24, 2012 | 12.13 | 12.29 | 11.74 | 12.12 | 153,755 | -0.13(-1.09%) |
Jan 23, 2012 | 12.31 | 12.68 | 12.22 | 12.26 | 315,076 | -0.14(-1.15%) |
Jan 20, 2012 | 12.93 | 12.93 | 12.31 | 12.40 | 393,816 | -0.59(-4.56%) |
Jan 19, 2012 | 13.27 | 13.41 | 12.75 | 12.99 | 549,396 | +0.18(+1.42%) |
Jan 18, 2012 | 12.92 | 13.12 | 12.69 | 12.81 | 856,452 | -0.47(-3.52%) |
Jan 17, 2012 | 13.31 | 13.75 | 13.26 | 13.28 | 218,676 | +0.13(+1.02%) |
Jan 13, 2012 | 13.19 | 13.36 | 12.89 | 13.14 | 305,050 | -0.15(-1.15%) |
Jan 12, 2012 | 13.40 | 13.84 | 13.25 | 13.30 | 628,571 | -0.08(-0.57%) |
Jan 11, 2012 | 13.57 | 13.57 | 13.18 | 13.37 | 369,353 | -0.19(-1.41%) |
Jan 10, 2012 | 13.19 | 13.94 | 13.13 | 13.56 | 501,019 | +0.46(+3.50%) |
Jan 09, 2012 | 13.08 | 13.30 | 12.90 | 13.11 | 190,658 | +0.08(+0.59%) |
Jan 06, 2012 | 13.39 | 13.41 | 12.81 | 13.03 | 300,723 | -0.33(-2.50%) |
Jan 05, 2012 | 12.56 | 13.42 | 12.52 | 13.36 | 311,840 | +0.75(+5.98%) |
Jan 04, 2012 | 12.06 | 12.78 | 12.06 | 12.61 | 477,597 | +0.91(+7.75%) |
Dec 30, 2011 | 11.74 | 11.82 | 11.61 | 11.70 | 310,880 | -0.01(-0.08%) |
Dec 29, 2011 | 11.67 | 11.74 | 11.65 | 11.71 | 47,073 | +0.05(+0.41%) |
Dec 28, 2011 | 11.66 | 11.80 | 11.60 | 11.66 | 80,197 | -0.02(-0.16%) |
Dec 27, 2011 | 11.87 | 11.90 | 11.60 | 11.68 | 108,831 | -0.22(-1.84%) |
Dec 23, 2011 | 12.05 | 12.09 | 11.65 | 11.90 | 145,387 | +0.17(+1.46%) |
Dec 21, 2011 | 11.66 | 11.90 | 11.52 | 11.73 | 302,713 | +0.10(+0.82%) |
Dec 20, 2011 | 11.59 | 11.74 | 11.48 | 11.64 | 172,545 | +0.27(+2.35%) |
Dec 19, 2011 | 11.75 | 11.78 | 11.28 | 11.37 | 303,031 | -0.35(-3.01%) |
Dec 16, 2011 | 11.73 | 11.99 | 11.16 | 11.72 | 363,432 | +0.67(+6.04%) |
Dec 15, 2011 | 11.20 | 11.20 | 10.69 | 11.05 | 480,904 | +0.23(+2.12%) |
Dec 14, 2011 | 10.86 | 10.90 | 10.51 | 10.82 | 382,904 | -0.15(-1.39%) |
Dec 13, 2011 | 11.21 | 11.21 | 10.96 | 10.98 | 203,570 | -0.13(-1.20%) |
Dec 12, 2011 | 11.32 | 11.41 | 11.06 | 11.11 | 211,611 | -0.26(-2.27%) |
Dec 09, 2011 | 11.53 | 11.65 | 11.32 | 11.37 | 251,146 | -0.11(-0.92%) |
Dec 08, 2011 | 11.78 | 11.86 | 11.38 | 11.47 | 310,038 | -0.38(-3.22%) |
Dec 07, 2011 | 12.22 | 12.25 | 11.83 | 11.86 | 90,369 | -0.37(-3.04%) |
Dec 06, 2011 | 12.25 | 12.48 | 11.83 | 12.23 | 427,867 | +0.01(+0.08%) |
Dec 05, 2011 | 12.52 | 12.52 | 11.90 | 12.22 | 224,911 | -0.27(-2.14%) |
Dec 02, 2011 | 13.08 | 13.10 | 12.43 | 12.48 | 130,901 | -0.41(-3.18%) |
Dec 01, 2011 | 12.81 | 12.99 | 12.74 | 12.90 | 92,380 | +0.04(+0.30%) |
Nov 30, 2011 | 12.90 | 13.06 | 12.78 | 12.86 | 206,796 | +0.38(+3.06%) |
Nov 29, 2011 | 12.65 | 12.65 | 12.02 | 12.48 | 350,822 | -0.11(-0.91%) |
Nov 28, 2011 | 12.20 | 12.78 | 12.20 | 12.59 | 206,152 | +0.68(+5.69%) |
Nov 25, 2011 | 11.75 | 11.97 | 11.73 | 11.91 | 82,061 | +0.11(+0.89%) |
Nov 23, 2011 | 12.22 | 12.22 | 11.76 | 11.81 | 366,974 | -0.57(-4.63%) |
Nov 22, 2011 | 12.27 | 12.60 | 12.17 | 12.38 | 305,985 | +0.16(+1.33%) |
Nov 21, 2011 | 11.71 | 12.27 | 11.37 | 12.22 | 517,786 | +0.31(+2.56%) |
Nov 18, 2011 | 12.50 | 12.50 | 11.85 | 11.91 | 501,644 | -0.04(-0.32%) |
Nov 17, 2011 | 12.68 | 12.72 | 11.90 | 11.95 | 228,135 | -0.74(-5.86%) |
Nov 16, 2011 | 12.75 | 13.01 | 12.57 | 12.70 | 252,984 | -0.13(-1.04%) |
Nov 15, 2011 | 12.66 | 12.91 | 12.66 | 12.83 | 76,468 | +0.08(+0.60%) |
Nov 14, 2011 | 12.92 | 12.96 | 12.65 | 12.75 | 111,020 | -0.28(-2.12%) |
Nov 11, 2011 | 13.22 | 13.47 | 12.96 | 13.03 | 476,396 | +0.00(+0.00%) |
Nov 10, 2011 | 13.32 | 13.33 | 12.74 | 13.03 | 636,273 | +0.01(+0.07%) |
Nov 09, 2011 | 12.65 | 13.20 | 12.44 | 13.02 | 402,663 | +0.13(+1.04%) |
Nov 08, 2011 | 13.13 | 13.15 | 12.66 | 12.89 | 325,219 | -0.18(-1.39%) |
Nov 07, 2011 | 13.38 | 13.53 | 12.91 | 13.07 | 432,125 | -0.30(-2.21%) |
Nov 04, 2011 | 13.89 | 13.89 | 13.29 | 13.36 | 471,393 | -0.62(-4.44%) |
Nov 03, 2011 | 14.44 | 14.48 | 13.82 | 13.98 | 508,268 | -0.24(-1.68%) |
Nov 02, 2011 | 14.73 | 15.01 | 14.00 | 14.22 | 497,607 | -0.07(-0.47%) |
Nov 01, 2011 | 14.00 | 14.47 | 13.85 | 14.29 | 671,470 | -0.51(-3.42%) |
Oct 31, 2011 | 15.16 | 15.24 | 14.68 | 14.79 | 350,046 | -0.60(-3.91%) |
Oct 28, 2011 | 15.39 | 15.57 | 15.00 | 15.40 | 261,474 | -0.06(-0.37%) |
Oct 27, 2011 | 15.66 | 15.80 | 15.38 | 15.45 | 359,615 | +0.27(+1.76%) |
Oct 26, 2011 | 15.21 | 15.50 | 15.03 | 15.19 | 318,457 | +0.26(+1.73%) |
Oct 25, 2011 | 15.02 | 15.23 | 14.81 | 14.93 | 231,367 | -0.21(-1.39%) |
Oct 24, 2011 | 14.81 | 15.27 | 14.74 | 15.14 | 251,129 | +0.53(+3.59%) |
Oct 21, 2011 | 14.80 | 14.85 | 14.45 | 14.61 | 282,987 | -0.03(-0.20%) |
Oct 20, 2011 | 14.37 | 14.87 | 14.22 | 14.64 | 436,756 | +0.13(+0.92%) |
Oct 19, 2011 | 13.85 | 14.81 | 13.76 | 14.51 | 729,363 | +0.70(+5.04%) |
Oct 18, 2011 | 13.04 | 14.13 | 12.90 | 13.81 | 569,146 | +0.83(+6.40%) |
Oct 17, 2011 | 12.13 | 13.09 | 12.13 | 12.98 | 374,465 | +0.91(+7.51%) |
Oct 14, 2011 | 11.68 | 12.30 | 11.67 | 12.07 | 94,179 | +0.55(+4.81%) |
Oct 13, 2011 | 11.37 | 11.64 | 11.21 | 11.52 | 141,039 | +0.07(+0.58%) |
Oct 12, 2011 | 11.08 | 11.53 | 11.03 | 11.45 | 226,130 | +0.51(+4.62%) |
Oct 11, 2011 | 11.13 | 11.29 | 10.73 | 10.95 | 260,968 | -0.24(-2.13%) |
Oct 10, 2011 | 10.60 | 11.42 | 10.50 | 11.19 | 330,380 | +0.88(+8.52%) |
Oct 07, 2011 | 10.40 | 10.60 | 10.04 | 10.31 | 496,352 | -0.06(-0.55%) |
Oct 06, 2011 | 10.36 | 10.61 | 10.27 | 10.37 | 220,852 | +0.25(+2.45%) |
Oct 05, 2011 | 10.06 | 10.32 | 9.851 | 10.12 | 310,649 | +0.07(+0.66%) |
Oct 04, 2011 | 9.956 | 10.14 | 9.642 | 10.05 | 236,258 | -0.07(-0.66%) |