Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.35 | 12.57 | 12.27 | 12.43 | 154,157 | +0.09(+0.73%) |
Oct 26, 2012 | 12.39 | 12.34 | 12.34 | 12.34 | 76,608 | -0.06(-0.48%) |
Oct 25, 2012 | 12.65 | 12.66 | 12.26 | 12.40 | 287,211 | -0.11(-0.88%) |
Oct 24, 2012 | 12.56 | 12.66 | 12.49 | 12.51 | 108,769 | -0.04(-0.32%) |
Oct 23, 2012 | 12.59 | 12.99 | 12.40 | 12.55 | 335,142 | -0.08(-0.63%) |
Oct 19, 2012 | 12.88 | 12.88 | 12.60 | 12.63 | 185,778 | -0.29(-2.24%) |
Oct 18, 2012 | 12.87 | 13.04 | 12.80 | 12.91 | 220,654 | +0.07(+0.54%) |
Oct 17, 2012 | 12.74 | 12.88 | 12.66 | 12.84 | 67,389 | +0.15(+1.18%) |
Oct 16, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 371,299 | -0.02(-0.16%) |
Oct 15, 2012 | 12.75 | 12.79 | 12.69 | 12.72 | 124,172 | -0.01(-0.08%) |
Oct 12, 2012 | 12.78 | 12.94 | 12.71 | 12.73 | 331,539 | -0.10(-0.78%) |
Oct 11, 2012 | 12.86 | 12.89 | 12.79 | 12.82 | 108,721 | +0.04(+0.31%) |
Oct 10, 2012 | 13.00 | 13.02 | 12.67 | 12.79 | 565,110 | -0.25(-1.91%) |
Oct 09, 2012 | 13.02 | 13.06 | 12.96 | 13.03 | 156,015 | +0.02(+0.15%) |
Oct 08, 2012 | 12.83 | 13.01 | 12.83 | 13.01 | 254,936 | +0.11(+0.85%) |
Oct 05, 2012 | 12.88 | 12.98 | 12.77 | 12.90 | 381,331 | +0.07(+0.54%) |
Oct 04, 2012 | 12.76 | 12.88 | 12.68 | 12.83 | 129,390 | +0.14(+1.10%) |
Oct 03, 2012 | 12.78 | 12.83 | 12.67 | 12.70 | 190,803 | -0.09(-0.70%) |
Oct 02, 2012 | 12.79 | 13.04 | 12.71 | 12.79 | 347,698 | +0.04(+0.31%) |
Oct 01, 2012 | 12.54 | 12.82 | 12.52 | 12.75 | 301,972 | +0.28(+2.24%) |
Sep 28, 2012 | 12.32 | 12.54 | 12.25 | 12.47 | 255,440 | +0.12(+0.97%) |
Sep 27, 2012 | 12.27 | 12.47 | 12.20 | 12.35 | 344,408 | +0.11(+0.90%) |
Sep 26, 2012 | 12.18 | 12.30 | 12.06 | 12.24 | 273,148 | +0.02(+0.16%) |
Sep 25, 2012 | 12.42 | 12.48 | 12.20 | 12.22 | 338,678 | -0.13(-1.05%) |
Sep 24, 2012 | 12.45 | 12.49 | 12.32 | 12.35 | 294,596 | -0.07(-0.56%) |
Sep 21, 2012 | 12.40 | 12.47 | 12.37 | 12.42 | 209,363 | +0.02(+0.16%) |
Sep 20, 2012 | 12.39 | 12.49 | 12.25 | 12.40 | 185,925 | -0.10(-0.80%) |
Sep 19, 2012 | 12.52 | 12.58 | 12.46 | 12.50 | 192,292 | +0.02(+0.16%) |
Sep 18, 2012 | 12.64 | 12.71 | 12.44 | 12.48 | 283,431 | -0.19(-1.50%) |
Sep 17, 2012 | 12.93 | 12.93 | 12.61 | 12.67 | 188,066 | -0.30(-2.31%) |
Sep 14, 2012 | 13.05 | 13.24 | 12.94 | 12.96 | 337,521 | -0.15(-1.14%) |
Sep 13, 2012 | 12.96 | 13.16 | 12.87 | 13.11 | 265,355 | +0.15(+1.15%) |
Sep 12, 2012 | 12.82 | 13.03 | 12.47 | 12.96 | 271,568 | +0.02(+0.15%) |
Sep 11, 2012 | 12.97 | 13.08 | 12.84 | 12.94 | 218,120 | -0.03(-0.23%) |
Sep 10, 2012 | 12.85 | 13.10 | 12.80 | 12.97 | 362,879 | +0.09(+0.70%) |
Sep 07, 2012 | 12.74 | 12.97 | 12.58 | 12.88 | 404,148 | +0.14(+1.10%) |
Sep 06, 2012 | 12.71 | 12.82 | 12.60 | 12.75 | 194,542 | +0.08(+0.63%) |
Sep 05, 2012 | 12.65 | 12.71 | 12.55 | 12.67 | 141,752 | +0.02(+0.16%) |
Sep 04, 2012 | 12.63 | 12.73 | 12.47 | 12.65 | 496,996 | +0.03(+0.24%) |
Aug 31, 2012 | 12.64 | 12.78 | 12.52 | 12.62 | 281,544 | +0.05(+0.40%) |
Aug 30, 2012 | 12.51 | 12.59 | 12.47 | 12.57 | 224,574 | +0.02(+0.16%) |
Aug 29, 2012 | 12.60 | 12.65 | 12.50 | 12.55 | 177,313 | -0.09(-0.71%) |
Aug 27, 2012 | 12.77 | 12.77 | 12.59 | 12.64 | 151,220 | -0.10(-0.78%) |
Aug 24, 2012 | 12.75 | 12.75 | 12.64 | 12.74 | 350,807 | -0.01(-0.08%) |
Aug 23, 2012 | 12.73 | 12.82 | 12.69 | 12.75 | 968,440 | -0.02(-0.16%) |
Aug 22, 2012 | 12.79 | 12.86 | 12.69 | 12.77 | 654,393 | -0.04(-0.31%) |
Aug 21, 2012 | 12.31 | 12.83 | 12.25 | 12.80 | 778,671 | +0.51(+4.14%) |
Aug 20, 2012 | 12.12 | 12.32 | 12.12 | 12.30 | 456,288 | +0.24(+1.98%) |
Aug 17, 2012 | 11.97 | 12.09 | 11.88 | 12.06 | 278,590 | +0.08(+0.67%) |
Aug 16, 2012 | 11.79 | 12.07 | 11.70 | 11.98 | 285,791 | +0.18(+1.52%) |
Aug 15, 2012 | 12.00 | 12.00 | 11.71 | 11.80 | 408,049 | -0.20(-1.66%) |
Aug 14, 2012 | 12.00 | 12.10 | 11.84 | 12.00 | 2,837,964 | +0.04(+0.33%) |
Aug 13, 2012 | 11.93 | 12.05 | 11.93 | 11.96 | 418,999 | -0.01(-0.08%) |
Aug 10, 2012 | 11.97 | 12.05 | 11.80 | 11.97 | 350,846 | +0.00(+0.00%) |
Aug 09, 2012 | 11.66 | 12.02 | 11.40 | 11.97 | 379,732 | +0.28(+2.39%) |
Aug 08, 2012 | 11.39 | 11.82 | 11.15 | 11.69 | 453,351 | +0.32(+2.81%) |
Aug 07, 2012 | 11.22 | 11.62 | 11.22 | 11.37 | 1,021,152 | -0.22(-1.89%) |
Aug 06, 2012 | 11.44 | 11.62 | 11.36 | 11.59 | 224,611 | +0.15(+1.31%) |
Aug 03, 2012 | 11.33 | 11.56 | 11.13 | 11.44 | 219,764 | +0.29(+2.59%) |
Aug 02, 2012 | 11.26 | 11.29 | 11.03 | 11.15 | 382,111 | -0.12(-1.06%) |
Aug 01, 2012 | 11.34 | 11.60 | 11.25 | 11.27 | 177,409 | -0.04(-0.35%) |
Jul 31, 2012 | 11.29 | 11.37 | 11.22 | 11.31 | 165,965 | -0.01(-0.09%) |
Jul 30, 2012 | 11.21 | 11.37 | 11.18 | 11.32 | 127,436 | +0.07(+0.62%) |
Jul 27, 2012 | 11.17 | 11.33 | 11.06 | 11.25 | 231,454 | +0.23(+2.08%) |
Jul 26, 2012 | 11.16 | 11.22 | 10.93 | 11.02 | 229,394 | -0.01(-0.09%) |
Jul 25, 2012 | 11.06 | 11.13 | 10.91 | 11.03 | 280,384 | +0.06(+0.55%) |
Jul 24, 2012 | 11.34 | 11.37 | 10.81 | 10.97 | 613,576 | -0.38(-3.34%) |
Jul 23, 2012 | 11.46 | 11.49 | 11.20 | 11.35 | 364,676 | -0.32(-2.73%) |
Jul 20, 2012 | 11.86 | 11.95 | 11.51 | 11.67 | 368,690 | -0.26(-2.17%) |
Jul 19, 2012 | 12.03 | 12.13 | 11.88 | 11.93 | 187,477 | -0.03(-0.25%) |
Jul 18, 2012 | 11.89 | 12.09 | 11.89 | 11.96 | 227,489 | +0.00(+0.00%) |
Jul 17, 2012 | 11.96 | 12.09 | 11.77 | 11.96 | 393,480 | +0.06(+0.50%) |
Jul 16, 2012 | 11.75 | 12.47 | 11.69 | 11.90 | 1,234,031 | -0.82(-6.43%) |
Jul 13, 2012 | 12.63 | 13.05 | 12.55 | 12.72 | 723,098 | +0.23(+1.84%) |
Jul 12, 2012 | 12.47 | 12.64 | 12.34 | 12.49 | 532,993 | -0.06(-0.48%) |
Jul 11, 2012 | 12.44 | 13.11 | 12.42 | 12.55 | 721,194 | +0.10(+0.80%) |
Jul 10, 2012 | 12.09 | 12.93 | 11.96 | 12.45 | 1,650,316 | +1.33(+11.93%) |
Jul 09, 2012 | 11.24 | 11.24 | 10.97 | 11.12 | 165,160 | -0.15(-1.33%) |
Jul 06, 2012 | 11.27 | 11.32 | 11.15 | 11.27 | 78,447 | -0.13(-1.14%) |
Jul 05, 2012 | 11.41 | 11.48 | 11.14 | 11.40 | 212,952 | -0.02(-0.17%) |
Jul 03, 2012 | 11.27 | 11.49 | 11.21 | 11.42 | 276,118 | +0.21(+1.87%) |
Jul 02, 2012 | 11.24 | 11.30 | 11.04 | 11.21 | 196,165 | -0.04(-0.35%) |
Jun 29, 2012 | 11.27 | 11.30 | 11.09 | 11.25 | 232,051 | +0.23(+2.08%) |
Jun 28, 2012 | 11.00 | 11.04 | 10.84 | 11.02 | 412,969 | +0.06(+0.55%) |
Jun 27, 2012 | 10.81 | 11.00 | 10.57 | 10.96 | 251,149 | +0.19(+1.76%) |
Jun 26, 2012 | 10.80 | 10.81 | 10.63 | 10.77 | 345,312 | +0.03(+0.28%) |
Jun 25, 2012 | 11.04 | 11.06 | 10.74 | 10.74 | 318,143 | -0.42(-3.75%) |
Jun 22, 2012 | 11.50 | 11.51 | 11.16 | 11.16 | 322,570 | -0.23(-2.01%) |
Jun 21, 2012 | 11.69 | 11.76 | 11.35 | 11.39 | 245,012 | -0.11(-0.95%) |
Jun 20, 2012 | 11.52 | 11.61 | 11.28 | 11.50 | 509,909 | -0.19(-1.62%) |
Jun 19, 2012 | 11.52 | 11.78 | 11.51 | 11.69 | 389,765 | +0.18(+1.56%) |
Jun 18, 2012 | 11.44 | 11.55 | 11.33 | 11.51 | 117,036 | +0.04(+0.35%) |
Jun 15, 2012 | 11.47 | 11.50 | 11.41 | 11.47 | 225,776 | -0.03(-0.26%) |
Jun 14, 2012 | 11.31 | 11.57 | 11.27 | 11.50 | 166,027 | +0.17(+1.50%) |
Jun 13, 2012 | 11.37 | 11.48 | 11.28 | 11.33 | 311,572 | -0.03(-0.26%) |
Jun 12, 2012 | 11.47 | 11.48 | 11.32 | 11.36 | 350,418 | +0.00(+0.00%) |
Jun 11, 2012 | 11.72 | 11.72 | 11.36 | 11.36 | 521,993 | -0.35(-2.98%) |
Jun 08, 2012 | 11.64 | 11.76 | 11.56 | 11.71 | 262,705 | +0.05(+0.43%) |
Jun 07, 2012 | 11.72 | 11.77 | 11.57 | 11.66 | 391,031 | +0.08(+0.69%) |
Jun 06, 2012 | 11.32 | 11.64 | 11.28 | 11.58 | 422,951 | +0.32(+2.84%) |
Jun 05, 2012 | 11.02 | 11.38 | 10.98 | 11.26 | 728,798 | +0.39(+3.58%) |
Jun 04, 2012 | 11.11 | 11.19 | 10.81 | 10.87 | 387,962 | -0.22(-1.98%) |
Jun 01, 2012 | 11.18 | 11.24 | 10.98 | 11.09 | 455,884 | -0.32(-2.80%) |
May 31, 2012 | 11.47 | 11.53 | 11.29 | 11.41 | 467,217 | -0.06(-0.52%) |
May 30, 2012 | 11.51 | 11.53 | 11.36 | 11.47 | 318,952 | -0.16(-1.37%) |
May 29, 2012 | 11.50 | 11.67 | 11.37 | 11.63 | 277,258 | +0.23(+2.01%) |
May 25, 2012 | 11.35 | 11.56 | 11.31 | 11.40 | 210,467 | +0.02(+0.18%) |
May 24, 2012 | 11.34 | 11.46 | 11.22 | 11.38 | 329,734 | +0.03(+0.26%) |
May 23, 2012 | 11.27 | 11.38 | 11.07 | 11.35 | 666,902 | +0.01(+0.09%) |
May 22, 2012 | 11.20 | 11.38 | 11.18 | 11.34 | 322,640 | +0.13(+1.16%) |
May 21, 2012 | 10.92 | 11.22 | 10.84 | 11.21 | 255,549 | +0.34(+3.12%) |
May 18, 2012 | 11.00 | 11.09 | 10.85 | 10.87 | 286,155 | -0.11(-1.00%) |
May 17, 2012 | 11.22 | 11.31 | 10.93 | 10.98 | 385,214 | -0.17(-1.52%) |
May 16, 2012 | 11.30 | 11.43 | 11.14 | 11.15 | 287,443 | -0.11(-0.97%) |
May 15, 2012 | 11.39 | 11.42 | 11.18 | 11.26 | 308,031 | -0.11(-0.96%) |
May 14, 2012 | 11.38 | 11.52 | 11.35 | 11.37 | 580,927 | -0.10(-0.87%) |
May 11, 2012 | 11.38 | 11.52 | 11.31 | 11.47 | 194,351 | -0.01(-0.09%) |
May 10, 2012 | 11.42 | 11.52 | 11.31 | 11.48 | 334,345 | +0.20(+1.77%) |
May 09, 2012 | 11.11 | 11.39 | 10.95 | 11.28 | 356,457 | +0.06(+0.53%) |
May 08, 2012 | 10.95 | 11.22 | 10.89 | 11.22 | 337,683 | +0.22(+1.99%) |
May 07, 2012 | 10.98 | 11.07 | 10.95 | 11.00 | 229,928 | -0.02(-0.18%) |
May 04, 2012 | 11.27 | 11.30 | 11.00 | 11.02 | 375,144 | -0.35(-3.07%) |
May 03, 2012 | 11.28 | 11.47 | 11.25 | 11.37 | 525,248 | +0.13(+1.15%) |
May 02, 2012 | 11.24 | 11.29 | 11.10 | 11.24 | 539,775 | -0.09(-0.79%) |
May 01, 2012 | 11.51 | 11.55 | 11.33 | 11.33 | 420,560 | -0.22(-1.90%) |
Apr 30, 2012 | 11.44 | 11.55 | 11.35 | 11.55 | 351,888 | +0.08(+0.69%) |
Apr 27, 2012 | 11.49 | 11.55 | 11.37 | 11.47 | 236,199 | -0.02(-0.17%) |
Apr 26, 2012 | 11.18 | 11.56 | 11.15 | 11.49 | 347,866 | +0.28(+2.49%) |
Apr 25, 2012 | 11.16 | 11.23 | 10.92 | 11.21 | 320,277 | +0.11(+0.99%) |
Apr 24, 2012 | 10.82 | 11.13 | 10.79 | 11.10 | 332,418 | +0.28(+2.58%) |
Apr 23, 2012 | 10.72 | 10.86 | 10.66 | 10.82 | 332,422 | +0.03(+0.28%) |
Apr 20, 2012 | 10.81 | 10.91 | 10.67 | 10.79 | 369,897 | -0.02(-0.19%) |
Apr 19, 2012 | 10.79 | 10.83 | 10.69 | 10.81 | 438,297 | +0.02(+0.19%) |
Apr 18, 2012 | 10.92 | 10.98 | 10.73 | 10.79 | 753,103 | -0.18(-1.64%) |
Apr 17, 2012 | 10.85 | 11.01 | 10.82 | 10.97 | 256,753 | +0.20(+1.85%) |
Apr 16, 2012 | 10.63 | 10.82 | 10.48 | 10.77 | 325,472 | +0.18(+1.69%) |
Apr 13, 2012 | 10.77 | 10.95 | 10.51 | 10.59 | 135,708 | -0.18(-1.67%) |
Apr 12, 2012 | 10.54 | 10.82 | 10.54 | 10.77 | 211,246 | +0.23(+2.18%) |
Apr 11, 2012 | 10.64 | 10.70 | 10.48 | 10.54 | 209,499 | -0.02(-0.19%) |
Apr 10, 2012 | 10.83 | 10.87 | 10.50 | 10.56 | 275,413 | -0.32(-2.93%) |
Apr 09, 2012 | 10.88 | 10.92 | 10.78 | 10.88 | 250,419 | -0.19(-1.71%) |
Apr 05, 2012 | 10.98 | 11.12 | 10.94 | 11.07 | 344,040 | +0.05(+0.45%) |
Apr 04, 2012 | 11.04 | 11.10 | 10.85 | 11.02 | 411,644 | -0.14(-1.25%) |
Apr 03, 2012 | 11.33 | 11.44 | 11.06 | 11.16 | 345,334 | -0.21(-1.84%) |
Apr 02, 2012 | 11.08 | 11.39 | 11.08 | 11.37 | 286,926 | +0.29(+2.61%) |
Mar 30, 2012 | 11.30 | 11.30 | 11.07 | 11.08 | 243,455 | -0.17(-1.51%) |
Mar 29, 2012 | 11.30 | 11.42 | 11.14 | 11.25 | 262,958 | -0.09(-0.79%) |
Mar 28, 2012 | 11.48 | 11.53 | 11.25 | 11.34 | 337,609 | -0.15(-1.30%) |
Mar 27, 2012 | 11.33 | 11.51 | 11.21 | 11.49 | 475,489 | +0.14(+1.23%) |
Mar 26, 2012 | 11.37 | 11.49 | 11.33 | 11.35 | 499,988 | +0.09(+0.80%) |
Mar 23, 2012 | 11.40 | 11.42 | 10.97 | 11.26 | 693,903 | -0.13(-1.14%) |
Mar 22, 2012 | 11.71 | 11.76 | 11.31 | 11.39 | 711,973 | -0.43(-3.63%) |
Mar 21, 2012 | 11.79 | 11.92 | 11.76 | 11.82 | 257,314 | +0.04(+0.34%) |
Mar 20, 2012 | 11.80 | 11.87 | 11.73 | 11.78 | 328,572 | -0.11(-0.92%) |
Mar 19, 2012 | 11.82 | 11.95 | 11.72 | 11.89 | 188,054 | +0.08(+0.68%) |
Mar 16, 2012 | 11.87 | 11.95 | 11.77 | 11.81 | 858,709 | -0.08(-0.67%) |
Mar 15, 2012 | 11.76 | 12.05 | 11.60 | 11.89 | 1,190,677 | +0.20(+1.71%) |
Mar 14, 2012 | 11.67 | 11.87 | 11.63 | 11.69 | 549,296 | +0.04(+0.34%) |
Mar 13, 2012 | 11.80 | 11.89 | 11.56 | 11.65 | 1,660,929 | -0.07(-0.60%) |
Mar 12, 2012 | 11.93 | 11.94 | 11.57 | 11.72 | 558,374 | -0.17(-1.43%) |
Mar 09, 2012 | 11.97 | 11.99 | 11.77 | 11.89 | 406,521 | -0.09(-0.75%) |
Mar 08, 2012 | 12.07 | 12.21 | 11.93 | 11.98 | 352,749 | +0.00(+0.00%) |
Mar 07, 2012 | 12.11 | 12.11 | 11.98 | 11.98 | 233,643 | -0.13(-1.07%) |
Mar 06, 2012 | 12.30 | 12.31 | 12.03 | 12.11 | 325,659 | -0.34(-2.72%) |
Mar 05, 2012 | 12.69 | 12.69 | 12.45 | 12.45 | 349,578 | -0.29(-2.27%) |
Mar 02, 2012 | 12.79 | 12.95 | 12.69 | 12.74 | 137,396 | -0.09(-0.70%) |
Mar 01, 2012 | 13.04 | 13.15 | 12.78 | 12.82 | 164,554 | -0.22(-1.68%) |
Feb 29, 2012 | 12.96 | 13.10 | 12.89 | 13.04 | 350,886 | +0.08(+0.62%) |
Feb 28, 2012 | 13.14 | 13.14 | 12.85 | 12.96 | 211,270 | -0.12(-0.91%) |
Feb 27, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 509,362 | -0.23(-1.72%) |
Feb 24, 2012 | 13.41 | 13.46 | 13.23 | 13.31 | 479,703 | +0.01(+0.08%) |
Feb 23, 2012 | 12.86 | 13.31 | 12.86 | 13.30 | 712,609 | +0.45(+3.49%) |
Feb 22, 2012 | 12.41 | 12.85 | 12.41 | 12.85 | 741,126 | +0.44(+3.53%) |
Feb 21, 2012 | 12.54 | 12.58 | 12.37 | 12.42 | 487,719 | -0.07(-0.56%) |
Feb 17, 2012 | 12.41 | 12.50 | 12.29 | 12.49 | 577,058 | +0.07(+0.56%) |
Feb 16, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 296,696 | +0.16(+1.30%) |
Feb 15, 2012 | 12.50 | 12.52 | 12.15 | 12.26 | 455,929 | -0.17(-1.36%) |
Feb 14, 2012 | 12.36 | 12.46 | 12.29 | 12.43 | 371,865 | +0.02(+0.16%) |
Feb 13, 2012 | 12.52 | 12.55 | 12.35 | 12.41 | 172,513 | -0.02(-0.16%) |
Feb 10, 2012 | 12.41 | 12.50 | 12.24 | 12.43 | 299,837 | -0.04(-0.32%) |
Feb 09, 2012 | 12.75 | 12.89 | 12.47 | 12.47 | 651,400 | -0.14(-1.11%) |
Feb 08, 2012 | 12.51 | 12.65 | 12.37 | 12.61 | 328,009 | +0.13(+1.04%) |
Feb 07, 2012 | 12.47 | 12.55 | 12.41 | 12.48 | 192,279 | -0.05(-0.40%) |
Feb 06, 2012 | 12.47 | 12.60 | 12.43 | 12.53 | 119,220 | -0.02(-0.16%) |
Feb 03, 2012 | 12.57 | 12.95 | 12.52 | 12.55 | 634,153 | +0.11(+0.88%) |
Feb 02, 2012 | 12.58 | 12.73 | 12.33 | 12.44 | 319,614 | -0.09(-0.72%) |
Feb 01, 2012 | 12.58 | 12.67 | 12.51 | 12.53 | 264,807 | +0.07(+0.56%) |
Jan 31, 2012 | 12.31 | 12.46 | 12.07 | 12.46 | 277,033 | +0.31(+2.55%) |
Jan 30, 2012 | 11.84 | 12.17 | 11.84 | 12.15 | 170,720 | +0.20(+1.67%) |
Jan 27, 2012 | 12.01 | 12.13 | 11.91 | 11.95 | 638,116 | -0.12(-0.99%) |
Jan 26, 2012 | 12.31 | 12.47 | 12.04 | 12.07 | 216,991 | -0.18(-1.47%) |
Jan 25, 2012 | 12.44 | 12.52 | 12.25 | 12.25 | 506,315 | -0.30(-2.38%) |
Jan 24, 2012 | 12.31 | 12.63 | 12.27 | 12.55 | 363,697 | +0.11(+0.88%) |
Jan 23, 2012 | 12.23 | 12.45 | 12.23 | 12.44 | 339,414 | +0.18(+1.46%) |
Jan 20, 2012 | 12.12 | 12.29 | 11.97 | 12.26 | 163,672 | +0.06(+0.49%) |
Jan 19, 2012 | 12.19 | 12.25 | 11.99 | 12.20 | 317,949 | +0.06(+0.49%) |
Jan 18, 2012 | 12.05 | 12.17 | 11.87 | 12.14 | 258,843 | +0.12(+1.00%) |
Jan 17, 2012 | 11.79 | 12.05 | 11.71 | 12.02 | 319,046 | +0.33(+2.82%) |
Jan 13, 2012 | 11.84 | 11.91 | 11.69 | 11.69 | 134,560 | -0.25(-2.09%) |
Jan 12, 2012 | 11.90 | 11.97 | 11.71 | 11.94 | 179,918 | +0.08(+0.67%) |
Jan 11, 2012 | 11.69 | 11.89 | 11.69 | 11.86 | 139,054 | +0.11(+0.93%) |
Jan 10, 2012 | 11.55 | 11.96 | 11.52 | 11.75 | 342,843 | +0.38(+3.33%) |
Jan 09, 2012 | 11.29 | 11.42 | 11.20 | 11.37 | 181,980 | +0.09(+0.80%) |
Jan 06, 2012 | 11.30 | 11.41 | 11.26 | 11.28 | 268,094 | -0.07(-0.62%) |
Jan 05, 2012 | 11.35 | 11.49 | 11.20 | 11.35 | 312,679 | -0.10(-0.87%) |
Jan 04, 2012 | 11.38 | 11.60 | 11.31 | 11.45 | 169,079 | +0.19(+1.68%) |
Dec 30, 2011 | 11.43 | 11.45 | 11.25 | 11.26 | 179,032 | -0.11(-0.96%) |
Dec 29, 2011 | 11.26 | 11.39 | 11.22 | 11.37 | 140,712 | +0.13(+1.15%) |
Dec 28, 2011 | 11.26 | 11.31 | 11.11 | 11.24 | 210,534 | -0.04(-0.35%) |
Dec 27, 2011 | 11.45 | 11.57 | 11.25 | 11.28 | 188,973 | -0.20(-1.74%) |
Dec 23, 2011 | 11.59 | 11.59 | 11.44 | 11.48 | 112,764 | +0.05(+0.44%) |
Dec 21, 2011 | 11.24 | 11.43 | 11.19 | 11.43 | 175,863 | +0.16(+1.42%) |
Dec 20, 2011 | 11.25 | 11.46 | 11.15 | 11.27 | 271,898 | +0.26(+2.36%) |
Dec 19, 2011 | 11.16 | 11.16 | 10.92 | 11.01 | 384,386 | -0.07(-0.63%) |
Dec 16, 2011 | 11.04 | 11.22 | 10.93 | 11.08 | 302,325 | +0.15(+1.37%) |
Dec 15, 2011 | 10.79 | 10.98 | 10.55 | 10.93 | 265,985 | +0.33(+3.10%) |
Dec 14, 2011 | 10.50 | 10.70 | 10.45 | 10.60 | 406,220 | -0.03(-0.28%) |
Dec 13, 2011 | 10.81 | 10.98 | 10.54 | 10.63 | 306,465 | -0.11(-1.02%) |
Dec 12, 2011 | 10.71 | 10.76 | 10.60 | 10.74 | 274,160 | -0.14(-1.28%) |
Dec 09, 2011 | 10.80 | 10.98 | 10.70 | 10.88 | 244,987 | +0.15(+1.39%) |
Dec 08, 2011 | 11.03 | 11.04 | 10.72 | 10.73 | 345,439 | -0.44(-3.93%) |
Dec 07, 2011 | 11.03 | 11.21 | 10.92 | 11.17 | 261,279 | +0.04(+0.36%) |
Dec 06, 2011 | 10.96 | 11.16 | 10.89 | 11.13 | 279,841 | +0.16(+1.45%) |
Dec 05, 2011 | 10.96 | 11.01 | 10.85 | 10.97 | 337,358 | +0.17(+1.57%) |
Dec 02, 2011 | 10.63 | 10.94 | 10.62 | 10.80 | 385,029 | +0.30(+2.85%) |
Dec 01, 2011 | 10.70 | 10.87 | 10.47 | 10.50 | 356,887 | -0.23(-2.14%) |
Nov 30, 2011 | 10.27 | 10.75 | 10.09 | 10.73 | 621,119 | +0.82(+8.25%) |
Nov 29, 2011 | 9.434 | 9.923 | 9.175 | 9.913 | 750,638 | +0.27(+2.79%) |
Nov 28, 2011 | 9.913 | 9.973 | 9.544 | 9.644 | 382,898 | +0.12(+1.26%) |
Nov 25, 2011 | 9.654 | 9.773 | 9.494 | 9.524 | 166,458 | -0.18(-1.85%) |
Nov 23, 2011 | 9.813 | 9.873 | 9.584 | 9.703 | 336,264 | -0.25(-2.51%) |
Nov 22, 2011 | 10.13 | 10.16 | 9.953 | 9.953 | 328,501 | -0.21(-2.06%) |
Nov 21, 2011 | 10.19 | 10.26 | 9.893 | 10.16 | 446,105 | -0.23(-2.21%) |
Nov 18, 2011 | 10.54 | 10.57 | 10.32 | 10.39 | 492,201 | -0.05(-0.48%) |
Nov 17, 2011 | 10.74 | 10.85 | 10.26 | 10.44 | 719,000 | -0.28(-2.60%) |
Nov 16, 2011 | 10.90 | 11.04 | 10.70 | 10.72 | 353,329 | -0.37(-3.33%) |
Nov 15, 2011 | 11.10 | 11.19 | 10.91 | 11.09 | 368,870 | -0.08(-0.71%) |
Nov 14, 2011 | 11.21 | 11.28 | 11.04 | 11.17 | 399,116 | -0.09(-0.80%) |
Nov 11, 2011 | 11.32 | 11.42 | 11.23 | 11.26 | 549,918 | +0.08(+0.71%) |
Nov 10, 2011 | 11.31 | 11.31 | 11.07 | 11.18 | 465,249 | -0.01(-0.09%) |
Nov 09, 2011 | 11.27 | 11.43 | 11.05 | 11.19 | 582,675 | -0.47(-4.02%) |
Nov 08, 2011 | 12.09 | 12.29 | 11.56 | 11.66 | 703,686 | -0.22(-1.85%) |
Nov 07, 2011 | 11.76 | 11.98 | 11.56 | 11.88 | 326,140 | +0.11(+0.93%) |
Nov 04, 2011 | 11.71 | 11.84 | 11.57 | 11.77 | 281,424 | -0.11(-0.92%) |
Nov 03, 2011 | 11.94 | 11.97 | 11.41 | 11.88 | 471,346 | +0.05(+0.42%) |
Nov 02, 2011 | 11.78 | 11.87 | 11.43 | 11.83 | 510,247 | +0.32(+2.77%) |