Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.04 | 11.33 | 10.63 | 11.04 | 247,720 | +0.03(+0.27%) |
Oct 26, 2012 | 11.72 | 11.01 | 11.01 | 11.01 | 179,700 | -0.74(-6.30%) |
Oct 25, 2012 | 11.74 | 11.84 | 11.53 | 11.75 | 187,897 | +0.17(+1.47%) |
Oct 24, 2012 | 11.86 | 11.90 | 11.34 | 11.58 | 183,806 | -0.24(-2.03%) |
Oct 23, 2012 | 11.67 | 11.87 | 11.55 | 11.82 | 278,854 | +0.20(+1.72%) |
Oct 19, 2012 | 11.66 | 11.71 | 11.53 | 11.62 | 244,374 | -0.14(-1.19%) |
Oct 18, 2012 | 11.82 | 11.92 | 11.72 | 11.76 | 277,302 | -0.10(-0.85%) |
Oct 17, 2012 | 12.05 | 12.07 | 11.76 | 11.86 | 302,686 | -0.20(-1.66%) |
Oct 16, 2012 | 12.21 | 12.21 | 11.85 | 12.06 | 301,461 | -0.02(-0.17%) |
Oct 15, 2012 | 12.86 | 13.01 | 11.80 | 12.08 | 859,751 | -1.25(-9.38%) |
Oct 12, 2012 | 13.31 | 13.61 | 13.24 | 13.33 | 146,006 | +0.05(+0.38%) |
Oct 11, 2012 | 13.27 | 13.50 | 13.14 | 13.28 | 176,604 | +0.25(+1.92%) |
Oct 10, 2012 | 13.03 | 13.10 | 12.77 | 13.03 | 181,680 | +0.01(+0.08%) |
Oct 09, 2012 | 13.46 | 13.62 | 13.01 | 13.02 | 217,161 | -0.54(-3.98%) |
Oct 08, 2012 | 13.28 | 13.63 | 13.12 | 13.56 | 303,463 | +0.15(+1.12%) |
Oct 05, 2012 | 13.08 | 13.47 | 13.04 | 13.41 | 146,666 | +0.40(+3.07%) |
Oct 04, 2012 | 13.34 | 13.46 | 12.78 | 13.01 | 354,488 | -0.23(-1.74%) |
Oct 03, 2012 | 13.54 | 13.74 | 13.22 | 13.24 | 250,769 | -0.30(-2.22%) |
Oct 02, 2012 | 13.88 | 13.97 | 13.49 | 13.54 | 241,846 | -0.30(-2.17%) |
Oct 01, 2012 | 13.86 | 13.99 | 13.66 | 13.84 | 241,737 | +0.02(+0.15%) |
Sep 28, 2012 | 14.00 | 14.15 | 13.79 | 13.82 | 334,051 | -0.24(-1.71%) |
Sep 27, 2012 | 14.28 | 14.31 | 14.02 | 14.06 | 263,891 | -0.15(-1.06%) |
Sep 26, 2012 | 14.51 | 14.75 | 14.05 | 14.21 | 245,943 | -0.29(-2.00%) |
Sep 25, 2012 | 14.66 | 15.06 | 14.38 | 14.50 | 312,726 | -0.09(-0.62%) |
Sep 24, 2012 | 14.94 | 15.12 | 14.55 | 14.59 | 275,092 | -0.52(-3.44%) |
Sep 21, 2012 | 15.26 | 15.26 | 14.92 | 15.11 | 468,304 | +0.06(+0.40%) |
Sep 20, 2012 | 15.02 | 15.33 | 14.00 | 15.05 | 196,061 | -0.08(-0.53%) |
Sep 19, 2012 | 15.11 | 15.45 | 15.00 | 15.13 | 134,183 | +0.05(+0.33%) |
Sep 18, 2012 | 15.07 | 15.30 | 14.90 | 15.08 | 191,728 | -0.01(-0.07%) |
Sep 17, 2012 | 15.26 | 15.26 | 14.80 | 15.09 | 314,866 | -0.31(-2.01%) |
Sep 14, 2012 | 15.67 | 15.95 | 15.29 | 15.40 | 346,085 | -0.16(-1.03%) |
Sep 13, 2012 | 15.30 | 15.75 | 15.30 | 15.56 | 295,738 | +0.25(+1.63%) |
Sep 12, 2012 | 15.33 | 15.43 | 15.10 | 15.31 | 124,538 | -0.11(-0.71%) |
Sep 11, 2012 | 15.49 | 15.71 | 15.17 | 15.42 | 171,632 | -0.05(-0.32%) |
Sep 10, 2012 | 15.80 | 15.86 | 15.38 | 15.47 | 176,484 | -0.37(-2.34%) |
Sep 07, 2012 | 15.83 | 15.95 | 15.56 | 15.84 | 123,268 | +0.08(+0.54%) |
Sep 06, 2012 | 14.95 | 15.78 | 14.83 | 15.76 | 446,019 | +0.83(+5.53%) |
Sep 05, 2012 | 14.81 | 14.99 | 14.70 | 14.93 | 308,373 | +0.18(+1.22%) |
Sep 04, 2012 | 14.03 | 14.80 | 14.02 | 14.75 | 222,616 | +0.67(+4.76%) |
Aug 31, 2012 | 14.47 | 14.66 | 14.01 | 14.08 | 171,761 | -0.25(-1.74%) |
Aug 30, 2012 | 14.66 | 14.74 | 14.30 | 14.33 | 137,053 | -0.44(-2.98%) |
Aug 29, 2012 | 14.70 | 14.87 | 14.52 | 14.77 | 120,586 | +0.31(+2.14%) |
Aug 27, 2012 | 14.13 | 14.48 | 14.02 | 14.46 | 173,897 | +0.37(+2.63%) |
Aug 24, 2012 | 13.93 | 14.13 | 13.81 | 14.09 | 187,678 | +0.09(+0.64%) |
Aug 23, 2012 | 14.27 | 14.33 | 13.98 | 14.00 | 304,062 | -0.34(-2.37%) |
Aug 22, 2012 | 14.26 | 14.51 | 14.16 | 14.34 | 323,742 | +0.00(+0.00%) |
Aug 21, 2012 | 14.06 | 14.65 | 14.06 | 14.34 | 389,423 | +0.33(+2.36%) |
Aug 20, 2012 | 14.52 | 14.70 | 13.96 | 14.01 | 497,306 | -0.60(-4.11%) |
Aug 17, 2012 | 14.31 | 14.64 | 14.12 | 14.61 | 313,384 | +0.29(+2.03%) |
Aug 16, 2012 | 14.33 | 14.47 | 14.11 | 14.32 | 235,871 | -0.07(-0.49%) |
Aug 15, 2012 | 14.14 | 14.51 | 13.95 | 14.39 | 311,330 | +0.17(+1.20%) |
Aug 14, 2012 | 14.42 | 14.67 | 14.17 | 14.22 | 331,787 | -0.23(-1.59%) |
Aug 13, 2012 | 14.32 | 14.50 | 14.06 | 14.45 | 205,687 | +0.11(+0.77%) |
Aug 10, 2012 | 13.99 | 14.40 | 13.80 | 14.34 | 295,253 | +0.32(+2.28%) |
Aug 09, 2012 | 13.81 | 14.36 | 13.80 | 14.02 | 323,291 | +0.20(+1.45%) |
Aug 08, 2012 | 12.58 | 13.96 | 12.53 | 13.82 | 473,629 | +1.21(+9.60%) |
Aug 07, 2012 | 12.08 | 12.66 | 11.55 | 12.61 | 447,384 | +0.33(+2.69%) |
Aug 06, 2012 | 11.90 | 12.64 | 11.87 | 12.28 | 353,174 | +0.35(+2.93%) |
Aug 03, 2012 | 11.81 | 12.15 | 11.62 | 11.93 | 260,944 | +0.34(+2.93%) |
Aug 02, 2012 | 11.32 | 11.71 | 11.26 | 11.59 | 261,535 | +0.15(+1.31%) |
Aug 01, 2012 | 12.27 | 12.30 | 11.39 | 11.44 | 357,001 | -0.75(-6.15%) |
Jul 31, 2012 | 12.21 | 12.55 | 12.11 | 12.19 | 311,531 | -0.06(-0.49%) |
Jul 30, 2012 | 12.19 | 12.37 | 11.86 | 12.25 | 190,386 | +0.06(+0.49%) |
Jul 27, 2012 | 11.39 | 12.22 | 11.30 | 12.19 | 323,671 | +0.89(+7.92%) |
Jul 26, 2012 | 11.83 | 11.99 | 11.15 | 11.29 | 298,150 | -0.24(-2.12%) |
Jul 25, 2012 | 12.23 | 12.40 | 11.48 | 11.54 | 299,539 | -0.62(-5.10%) |
Jul 24, 2012 | 13.04 | 13.04 | 12.10 | 12.16 | 481,253 | -0.88(-6.75%) |
Jul 23, 2012 | 13.54 | 13.88 | 12.72 | 13.04 | 435,381 | -0.81(-5.85%) |
Jul 20, 2012 | 13.32 | 13.93 | 13.15 | 13.85 | 384,023 | +0.41(+3.05%) |
Jul 19, 2012 | 13.39 | 13.48 | 13.00 | 13.44 | 319,754 | +0.12(+0.90%) |
Jul 18, 2012 | 12.92 | 13.35 | 12.80 | 13.32 | 280,873 | +0.35(+2.70%) |
Jul 17, 2012 | 12.98 | 13.04 | 12.62 | 12.97 | 221,198 | +0.04(+0.31%) |
Jul 16, 2012 | 12.74 | 13.00 | 12.57 | 12.93 | 171,752 | +0.13(+1.02%) |
Jul 13, 2012 | 12.48 | 12.87 | 12.28 | 12.80 | 252,434 | +0.36(+2.89%) |
Jul 12, 2012 | 12.49 | 12.53 | 12.24 | 12.44 | 172,085 | -0.22(-1.74%) |
Jul 11, 2012 | 12.55 | 12.69 | 12.41 | 12.66 | 219,592 | +0.16(+1.28%) |
Jul 10, 2012 | 12.76 | 12.80 | 12.35 | 12.50 | 206,594 | -0.22(-1.73%) |
Jul 09, 2012 | 12.70 | 13.05 | 12.62 | 12.72 | 304,536 | -0.05(-0.39%) |
Jul 06, 2012 | 12.70 | 12.90 | 12.46 | 12.77 | 285,415 | -0.10(-0.78%) |
Jul 05, 2012 | 12.48 | 13.06 | 12.45 | 12.87 | 463,368 | +0.37(+2.96%) |
Jul 03, 2012 | 12.65 | 12.68 | 12.31 | 12.50 | 169,524 | -0.13(-1.03%) |
Jul 02, 2012 | 12.47 | 12.63 | 12.21 | 12.63 | 361,109 | +0.18(+1.45%) |
Jun 29, 2012 | 12.23 | 12.54 | 11.72 | 12.45 | 453,471 | +0.56(+4.75%) |
Jun 28, 2012 | 12.95 | 13.48 | 11.27 | 11.88 | 1,073,347 | -1.20(-9.14%) |
Jun 27, 2012 | 12.66 | 13.21 | 12.63 | 13.08 | 455,414 | +0.41(+3.24%) |
Jun 26, 2012 | 12.73 | 12.73 | 12.43 | 12.67 | 235,669 | -0.01(-0.08%) |
Jun 25, 2012 | 12.67 | 12.78 | 12.36 | 12.68 | 279,122 | -0.24(-1.86%) |
Jun 22, 2012 | 12.58 | 12.99 | 12.50 | 12.92 | 490,011 | +0.40(+3.19%) |
Jun 21, 2012 | 12.80 | 12.89 | 12.44 | 12.52 | 303,778 | -0.25(-1.96%) |
Jun 20, 2012 | 12.60 | 12.88 | 12.50 | 12.77 | 306,533 | +0.10(+0.79%) |
Jun 19, 2012 | 12.08 | 12.75 | 11.99 | 12.67 | 408,103 | +0.68(+5.67%) |
Jun 18, 2012 | 11.94 | 12.19 | 11.73 | 11.99 | 294,488 | +0.00(+0.00%) |
Jun 15, 2012 | 11.90 | 12.12 | 11.68 | 11.99 | 530,190 | +0.04(+0.33%) |
Jun 14, 2012 | 11.55 | 12.12 | 11.49 | 11.95 | 370,764 | +0.38(+3.28%) |
Jun 13, 2012 | 11.49 | 11.84 | 11.26 | 11.57 | 430,658 | +0.02(+0.17%) |
Jun 12, 2012 | 11.12 | 11.59 | 10.92 | 11.55 | 343,997 | +0.51(+4.62%) |
Jun 11, 2012 | 11.86 | 11.86 | 11.03 | 11.04 | 356,349 | -0.67(-5.72%) |
Jun 08, 2012 | 11.28 | 11.75 | 11.08 | 11.71 | 368,807 | +0.37(+3.26%) |
Jun 07, 2012 | 11.93 | 12.05 | 11.30 | 11.34 | 376,671 | -0.44(-3.74%) |
Jun 06, 2012 | 11.25 | 12.05 | 11.21 | 11.78 | 742,147 | +0.66(+5.94%) |
Jun 05, 2012 | 10.43 | 11.13 | 10.31 | 11.12 | 493,401 | +0.64(+6.11%) |
Jun 04, 2012 | 10.62 | 10.63 | 10.31 | 10.48 | 418,475 | -0.08(-0.76%) |
Jun 01, 2012 | 10.76 | 10.93 | 10.30 | 10.56 | 332,256 | -0.41(-3.74%) |
May 31, 2012 | 10.99 | 11.10 | 10.74 | 10.97 | 334,054 | -0.03(-0.27%) |
May 30, 2012 | 11.25 | 11.25 | 10.96 | 11.00 | 472,640 | -0.32(-2.83%) |
May 29, 2012 | 10.95 | 11.40 | 10.95 | 11.32 | 491,626 | +0.39(+3.57%) |
May 25, 2012 | 10.54 | 11.04 | 10.50 | 10.93 | 517,647 | +0.41(+3.90%) |
May 24, 2012 | 9.880 | 10.53 | 9.840 | 10.52 | 585,413 | +0.61(+6.16%) |
May 23, 2012 | 9.840 | 9.940 | 9.510 | 9.910 | 609,947 | -0.09(-0.90%) |
May 22, 2012 | 10.16 | 10.25 | 9.890 | 10.00 | 423,788 | -0.01(-0.10%) |
May 21, 2012 | 10.01 | 10.27 | 9.950 | 10.01 | 540,541 | +0.01(+0.10%) |
May 18, 2012 | 9.840 | 10.19 | 9.840 | 10.00 | 638,841 | +0.16(+1.63%) |
May 17, 2012 | 10.24 | 10.40 | 9.820 | 9.840 | 614,587 | -0.42(-4.09%) |
May 16, 2012 | 10.39 | 10.55 | 10.23 | 10.26 | 430,530 | -0.05(-0.48%) |
May 15, 2012 | 10.72 | 11.32 | 10.23 | 10.31 | 978,952 | +0.14(+1.38%) |
May 14, 2012 | 10.40 | 10.46 | 10.13 | 10.17 | 555,986 | -0.37(-3.51%) |
May 11, 2012 | 9.990 | 10.68 | 9.790 | 10.54 | 882,597 | +0.53(+5.29%) |
May 10, 2012 | 10.69 | 10.89 | 9.900 | 10.01 | 1,284,609 | -0.55(-5.21%) |
May 09, 2012 | 13.10 | 13.14 | 10.21 | 10.56 | 2,747,078 | -2.86(-21.31%) |
May 08, 2012 | 14.05 | 14.48 | 13.16 | 13.42 | 835,291 | -1.26(-8.58%) |
May 07, 2012 | 14.42 | 14.73 | 14.15 | 14.68 | 591,655 | +0.16(+1.10%) |
May 04, 2012 | 14.50 | 14.60 | 13.99 | 14.52 | 466,878 | -0.09(-0.62%) |
May 03, 2012 | 14.76 | 15.23 | 14.52 | 14.61 | 353,214 | -0.12(-0.81%) |
May 02, 2012 | 14.41 | 14.80 | 14.31 | 14.73 | 461,731 | +0.29(+2.01%) |
May 01, 2012 | 14.75 | 15.41 | 14.44 | 14.44 | 585,898 | -0.29(-1.97%) |
Apr 30, 2012 | 15.20 | 15.20 | 14.70 | 14.73 | 275,821 | -0.53(-3.47%) |
Apr 27, 2012 | 15.03 | 15.27 | 14.78 | 15.26 | 307,314 | +0.25(+1.67%) |
Apr 26, 2012 | 14.92 | 15.51 | 14.91 | 15.01 | 493,506 | -0.02(-0.13%) |
Apr 25, 2012 | 14.51 | 15.05 | 14.51 | 15.03 | 690,070 | +0.74(+5.18%) |
Apr 24, 2012 | 14.24 | 14.34 | 14.00 | 14.29 | 538,366 | +0.03(+0.21%) |
Apr 23, 2012 | 14.15 | 14.40 | 13.42 | 14.26 | 986,016 | +0.51(+3.71%) |
Apr 20, 2012 | 13.52 | 14.27 | 13.42 | 13.75 | 878,402 | +0.39(+2.92%) |
Apr 19, 2012 | 13.35 | 13.65 | 13.18 | 13.36 | 261,185 | -0.01(-0.07%) |
Apr 18, 2012 | 13.70 | 13.70 | 13.27 | 13.37 | 187,454 | -0.38(-2.76%) |
Apr 17, 2012 | 13.33 | 13.91 | 13.33 | 13.75 | 238,522 | +0.56(+4.25%) |
Apr 16, 2012 | 13.34 | 13.48 | 13.09 | 13.19 | 290,713 | -0.12(-0.90%) |
Apr 13, 2012 | 13.67 | 13.86 | 13.22 | 13.31 | 189,882 | -0.44(-3.20%) |
Apr 12, 2012 | 13.44 | 13.94 | 13.34 | 13.75 | 320,811 | +0.36(+2.69%) |
Apr 11, 2012 | 13.07 | 13.54 | 13.07 | 13.39 | 431,029 | +0.49(+3.80%) |
Apr 10, 2012 | 13.60 | 13.60 | 12.70 | 12.90 | 643,681 | -0.72(-5.29%) |
Apr 09, 2012 | 13.82 | 13.85 | 13.42 | 13.62 | 344,198 | -0.43(-3.06%) |
Apr 05, 2012 | 14.06 | 14.11 | 13.95 | 14.05 | 329,273 | -0.02(-0.14%) |
Apr 04, 2012 | 14.08 | 14.15 | 13.59 | 14.07 | 347,386 | -0.10(-0.71%) |
Apr 03, 2012 | 14.19 | 14.45 | 14.04 | 14.17 | 378,948 | -0.11(-0.77%) |
Apr 02, 2012 | 14.45 | 14.49 | 13.99 | 14.28 | 490,474 | -0.18(-1.24%) |
Mar 30, 2012 | 14.48 | 14.70 | 14.28 | 14.46 | 334,739 | +0.06(+0.42%) |
Mar 29, 2012 | 14.06 | 14.47 | 13.98 | 14.40 | 300,720 | +0.22(+1.55%) |
Mar 28, 2012 | 14.30 | 14.52 | 14.04 | 14.18 | 311,907 | -0.12(-0.84%) |
Mar 27, 2012 | 14.64 | 14.73 | 14.24 | 14.30 | 327,021 | -0.36(-2.46%) |
Mar 26, 2012 | 14.28 | 14.72 | 14.07 | 14.66 | 400,418 | +0.51(+3.60%) |
Mar 23, 2012 | 14.04 | 14.26 | 13.86 | 14.15 | 153,469 | +0.08(+0.57%) |
Mar 22, 2012 | 14.10 | 14.18 | 13.93 | 14.07 | 377,805 | -0.15(-1.05%) |
Mar 21, 2012 | 14.20 | 14.32 | 13.95 | 14.22 | 410,651 | +0.16(+1.14%) |
Mar 20, 2012 | 14.08 | 14.21 | 13.69 | 14.06 | 481,472 | -0.13(-0.92%) |
Mar 19, 2012 | 14.36 | 14.47 | 13.91 | 14.19 | 382,312 | -0.18(-1.25%) |
Mar 16, 2012 | 14.18 | 14.38 | 14.03 | 14.37 | 683,342 | +0.19(+1.34%) |
Mar 15, 2012 | 14.01 | 14.23 | 13.88 | 14.18 | 677,288 | +0.18(+1.29%) |
Mar 14, 2012 | 13.44 | 14.10 | 13.44 | 14.00 | 734,838 | +0.61(+4.56%) |
Mar 13, 2012 | 13.05 | 13.48 | 12.81 | 13.39 | 493,165 | +0.45(+3.48%) |
Mar 12, 2012 | 13.04 | 13.25 | 12.89 | 12.94 | 412,675 | -0.11(-0.84%) |
Mar 09, 2012 | 12.31 | 13.19 | 12.31 | 13.05 | 959,284 | +0.68(+5.50%) |
Mar 08, 2012 | 12.51 | 12.66 | 12.07 | 12.37 | 512,239 | -0.04(-0.32%) |
Mar 07, 2012 | 12.69 | 12.75 | 12.21 | 12.41 | 599,696 | -0.27(-2.13%) |
Mar 06, 2012 | 12.24 | 12.79 | 12.24 | 12.68 | 759,766 | +0.23(+1.85%) |
Mar 05, 2012 | 12.42 | 12.70 | 12.29 | 12.45 | 543,934 | -0.04(-0.32%) |
Mar 02, 2012 | 12.62 | 12.82 | 12.39 | 12.49 | 471,216 | -0.17(-1.34%) |
Mar 01, 2012 | 12.88 | 13.13 | 12.64 | 12.66 | 545,997 | -0.19(-1.48%) |
Feb 29, 2012 | 12.55 | 13.30 | 12.52 | 12.85 | 1,443,880 | +0.40(+3.21%) |
Feb 28, 2012 | 13.60 | 14.49 | 11.79 | 12.45 | 2,509,104 | -0.48(-3.71%) |
Feb 27, 2012 | 12.02 | 13.25 | 12.00 | 12.93 | 1,433,911 | +0.94(+7.84%) |
Feb 24, 2012 | 11.51 | 12.02 | 11.51 | 11.99 | 666,915 | +0.48(+4.17%) |
Feb 23, 2012 | 11.60 | 11.71 | 11.25 | 11.51 | 323,165 | -0.05(-0.43%) |
Feb 22, 2012 | 11.40 | 11.82 | 11.39 | 11.56 | 381,294 | +0.16(+1.40%) |
Feb 21, 2012 | 11.34 | 11.70 | 11.21 | 11.40 | 589,284 | +0.11(+0.97%) |
Feb 17, 2012 | 11.49 | 11.70 | 11.15 | 11.29 | 401,689 | -0.19(-1.66%) |
Feb 16, 2012 | 11.41 | 11.56 | 11.12 | 11.48 | 237,499 | +0.07(+0.61%) |
Feb 15, 2012 | 11.81 | 12.41 | 11.33 | 11.41 | 773,860 | -0.24(-2.06%) |
Feb 14, 2012 | 11.31 | 11.69 | 11.00 | 11.65 | 691,147 | +0.24(+2.10%) |
Feb 13, 2012 | 11.42 | 11.62 | 11.24 | 11.41 | 367,349 | +0.08(+0.71%) |
Feb 10, 2012 | 11.58 | 11.59 | 11.33 | 11.33 | 224,522 | -0.44(-3.74%) |
Feb 09, 2012 | 12.09 | 12.20 | 11.67 | 11.77 | 257,360 | -0.31(-2.57%) |
Feb 08, 2012 | 11.68 | 12.09 | 11.68 | 12.08 | 578,970 | +0.41(+3.51%) |
Feb 07, 2012 | 11.64 | 11.93 | 11.50 | 11.67 | 465,974 | +0.03(+0.26%) |
Feb 06, 2012 | 11.67 | 11.80 | 11.46 | 11.64 | 297,263 | -0.06(-0.51%) |
Feb 03, 2012 | 11.70 | 11.95 | 11.63 | 11.70 | 601,615 | +0.13(+1.12%) |
Feb 02, 2012 | 11.52 | 11.64 | 11.09 | 11.57 | 914,696 | +0.14(+1.22%) |
Feb 01, 2012 | 10.60 | 11.59 | 10.55 | 11.43 | 1,149,299 | +0.93(+8.86%) |
Jan 31, 2012 | 10.40 | 10.58 | 10.15 | 10.50 | 747,099 | +0.17(+1.65%) |
Jan 30, 2012 | 9.930 | 10.48 | 9.820 | 10.33 | 940,120 | +0.29(+2.89%) |
Jan 27, 2012 | 9.540 | 10.17 | 9.510 | 10.04 | 1,206,158 | +0.44(+4.58%) |
Jan 26, 2012 | 9.610 | 9.900 | 9.450 | 9.600 | 1,189,608 | +0.04(+0.42%) |
Jan 25, 2012 | 9.650 | 9.680 | 9.350 | 9.560 | 978,463 | -0.09(-0.93%) |
Jan 24, 2012 | 9.720 | 9.810 | 9.610 | 9.650 | 709,067 | -0.16(-1.63%) |
Jan 23, 2012 | 9.900 | 9.950 | 9.730 | 9.810 | 657,043 | -0.11(-1.11%) |
Jan 20, 2012 | 9.740 | 9.920 | 9.740 | 9.920 | 1,046,072 | +0.12(+1.22%) |
Jan 19, 2012 | 9.890 | 9.940 | 9.720 | 9.800 | 1,364,238 | -0.05(-0.51%) |
Jan 18, 2012 | 9.920 | 10.02 | 9.710 | 9.850 | 872,306 | -0.10(-1.01%) |
Jan 17, 2012 | 10.12 | 10.38 | 9.910 | 9.950 | 483,304 | -0.11(-1.09%) |
Jan 13, 2012 | 10.06 | 10.23 | 9.810 | 10.06 | 540,743 | -0.13(-1.28%) |
Jan 12, 2012 | 10.41 | 10.50 | 10.02 | 10.19 | 426,867 | -0.15(-1.45%) |
Jan 11, 2012 | 10.19 | 10.41 | 10.11 | 10.34 | 432,827 | +0.11(+1.08%) |
Jan 10, 2012 | 10.44 | 10.61 | 10.00 | 10.23 | 529,240 | -0.44(-4.12%) |
Jan 09, 2012 | 10.86 | 10.93 | 10.66 | 10.67 | 318,867 | -0.18(-1.66%) |
Jan 06, 2012 | 10.52 | 10.92 | 10.23 | 10.85 | 417,154 | +0.35(+3.33%) |
Jan 05, 2012 | 10.52 | 10.77 | 10.11 | 10.50 | 903,640 | -0.03(-0.28%) |
Jan 04, 2012 | 11.11 | 11.25 | 10.49 | 10.53 | 507,068 | -0.38(-3.48%) |
Dec 30, 2011 | 10.66 | 11.04 | 10.61 | 10.91 | 179,931 | +0.25(+2.35%) |
Dec 29, 2011 | 10.57 | 10.89 | 10.51 | 10.66 | 251,148 | +0.11(+1.04%) |
Dec 28, 2011 | 11.06 | 11.11 | 10.54 | 10.55 | 255,495 | -0.55(-4.95%) |
Dec 27, 2011 | 10.86 | 11.32 | 10.81 | 11.10 | 272,838 | +0.19(+1.74%) |
Dec 23, 2011 | 11.57 | 11.57 | 10.82 | 10.91 | 334,348 | +0.37(+3.51%) |
Dec 21, 2011 | 10.30 | 10.56 | 10.09 | 10.54 | 280,923 | +0.21(+2.03%) |
Dec 20, 2011 | 10.20 | 10.62 | 10.02 | 10.33 | 549,656 | +0.31(+3.09%) |
Dec 19, 2011 | 10.44 | 10.55 | 9.980 | 10.02 | 331,428 | -0.37(-3.56%) |
Dec 16, 2011 | 10.57 | 10.75 | 10.19 | 10.39 | 643,780 | -0.10(-0.95%) |
Dec 15, 2011 | 10.52 | 10.94 | 10.32 | 10.49 | 585,260 | +0.11(+1.06%) |
Dec 14, 2011 | 9.980 | 10.40 | 9.830 | 10.38 | 449,681 | +0.32(+3.18%) |
Dec 13, 2011 | 10.43 | 10.60 | 9.950 | 10.06 | 470,460 | -0.26(-2.52%) |
Dec 12, 2011 | 10.50 | 10.56 | 10.15 | 10.32 | 548,003 | -0.35(-3.28%) |
Dec 09, 2011 | 10.63 | 11.18 | 10.55 | 10.67 | 791,922 | +0.19(+1.81%) |
Dec 08, 2011 | 11.33 | 11.74 | 10.46 | 10.48 | 494,523 | -0.97(-8.47%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.20 | 11.45 | 645,880 | -0.15(-1.29%) |
Dec 06, 2011 | 11.97 | 12.02 | 11.51 | 11.60 | 318,026 | -0.33(-2.77%) |
Dec 05, 2011 | 12.50 | 12.50 | 11.71 | 11.93 | 428,508 | -0.35(-2.85%) |
Dec 02, 2011 | 12.00 | 12.45 | 11.83 | 12.28 | 970,708 | +0.46(+3.89%) |
Dec 01, 2011 | 11.74 | 12.11 | 11.36 | 11.82 | 445,636 | -0.05(-0.42%) |
Nov 30, 2011 | 10.81 | 11.93 | 10.81 | 11.87 | 615,620 | +1.40(+13.37%) |
Nov 29, 2011 | 10.79 | 10.87 | 10.35 | 10.47 | 201,689 | -0.27(-2.51%) |
Nov 28, 2011 | 10.13 | 10.80 | 10.13 | 10.74 | 346,285 | +0.96(+9.82%) |
Nov 25, 2011 | 10.14 | 10.35 | 9.760 | 9.780 | 198,680 | -0.38(-3.74%) |
Nov 23, 2011 | 10.32 | 10.41 | 10.13 | 10.16 | 350,227 | -0.21(-2.03%) |
Nov 22, 2011 | 11.07 | 11.07 | 10.34 | 10.37 | 454,885 | -0.71(-6.41%) |
Nov 21, 2011 | 11.65 | 12.06 | 10.97 | 11.08 | 585,126 | -0.80(-6.73%) |
Nov 18, 2011 | 11.69 | 12.07 | 11.61 | 11.88 | 333,752 | +0.29(+2.50%) |
Nov 17, 2011 | 11.39 | 11.64 | 11.25 | 11.59 | 617,757 | +0.15(+1.31%) |
Nov 16, 2011 | 11.70 | 11.89 | 11.38 | 11.44 | 465,373 | -0.36(-3.05%) |
Nov 15, 2011 | 11.52 | 12.04 | 11.23 | 11.80 | 513,452 | +0.23(+1.99%) |
Nov 14, 2011 | 12.54 | 12.79 | 11.46 | 11.57 | 751,798 | -0.96(-7.66%) |
Nov 11, 2011 | 11.85 | 12.80 | 11.78 | 12.53 | 849,581 | +0.89(+7.65%) |
Nov 10, 2011 | 11.23 | 11.85 | 10.94 | 11.64 | 667,045 | +0.61(+5.53%) |
Nov 09, 2011 | 11.07 | 11.32 | 10.83 | 11.03 | 668,470 | -0.34(-2.99%) |
Nov 08, 2011 | 10.67 | 11.50 | 10.55 | 11.37 | 965,656 | +0.78(+7.37%) |
Nov 07, 2011 | 9.660 | 10.62 | 9.530 | 10.59 | 1,191,272 | +0.90(+9.29%) |
Nov 04, 2011 | 9.470 | 9.740 | 9.390 | 9.690 | 504,415 | +0.10(+1.04%) |
Nov 03, 2011 | 10.16 | 10.18 | 9.123 | 9.590 | 966,045 | -0.41(-4.10%) |
Nov 02, 2011 | 10.29 | 10.29 | 9.900 | 10.00 | 1,518,289 | -0.06(-0.60%) |