Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.44 | 10.57 | 10.34 | 10.41 | 1,460,254 | +0.01(+0.07%) |
Oct 26, 2012 | 10.45 | 10.41 | 10.41 | 10.41 | 764,320 | -0.04(-0.36%) |
Oct 25, 2012 | 10.49 | 10.50 | 10.18 | 10.44 | 1,005,505 | +0.00(+0.00%) |
Oct 24, 2012 | 10.69 | 10.73 | 10.21 | 10.44 | 2,431,532 | -0.24(-2.27%) |
Oct 23, 2012 | 10.66 | 10.69 | 10.39 | 10.69 | 1,065,848 | -0.05(-0.42%) |
Oct 19, 2012 | 10.84 | 10.87 | 10.62 | 10.73 | 850,940 | -0.14(-1.25%) |
Oct 18, 2012 | 10.63 | 10.90 | 10.56 | 10.87 | 854,451 | +0.17(+1.63%) |
Oct 17, 2012 | 10.69 | 10.82 | 10.50 | 10.69 | 1,206,563 | +0.08(+0.71%) |
Oct 16, 2012 | 10.39 | 10.66 | 10.39 | 10.62 | 807,074 | +0.29(+2.78%) |
Oct 15, 2012 | 10.11 | 10.34 | 9.989 | 10.33 | 846,597 | +0.20(+2.02%) |
Oct 12, 2012 | 10.38 | 10.42 | 10.07 | 10.13 | 830,198 | -0.30(-2.83%) |
Oct 11, 2012 | 10.39 | 10.51 | 10.28 | 10.42 | 664,032 | +0.15(+1.47%) |
Oct 10, 2012 | 10.45 | 10.45 | 10.19 | 10.27 | 913,777 | -0.17(-1.60%) |
Oct 09, 2012 | 10.38 | 10.56 | 10.27 | 10.44 | 1,122,644 | +0.08(+0.73%) |
Oct 08, 2012 | 10.13 | 10.38 | 10.10 | 10.36 | 901,173 | +0.12(+1.18%) |
Oct 05, 2012 | 10.47 | 10.55 | 10.19 | 10.24 | 936,523 | -0.12(-1.17%) |
Oct 04, 2012 | 10.03 | 10.39 | 9.966 | 10.36 | 1,302,907 | +0.40(+4.03%) |
Oct 03, 2012 | 9.974 | 10.06 | 9.853 | 9.959 | 900,404 | -0.02(-0.15%) |
Oct 02, 2012 | 10.07 | 10.19 | 9.913 | 9.974 | 802,586 | -0.01(-0.08%) |
Oct 01, 2012 | 10.08 | 10.12 | 9.944 | 9.982 | 1,386,406 | -0.01(-0.08%) |
Sep 28, 2012 | 10.04 | 10.13 | 9.936 | 9.989 | 1,175,671 | -0.11(-1.05%) |
Sep 27, 2012 | 10.08 | 10.21 | 9.936 | 10.10 | 1,050,817 | +0.11(+1.06%) |
Sep 26, 2012 | 9.921 | 10.16 | 9.739 | 9.989 | 1,458,021 | +0.04(+0.38%) |
Sep 25, 2012 | 10.23 | 10.31 | 9.951 | 9.951 | 1,677,446 | -0.23(-2.23%) |
Sep 24, 2012 | 10.25 | 10.25 | 9.997 | 10.18 | 1,638,231 | -0.23(-2.18%) |
Sep 21, 2012 | 10.64 | 10.69 | 10.39 | 10.41 | 3,548,185 | -0.26(-2.41%) |
Sep 20, 2012 | 10.76 | 10.79 | 10.59 | 10.66 | 1,450,030 | -0.25(-2.29%) |
Sep 19, 2012 | 11.03 | 11.06 | 10.80 | 10.91 | 860,003 | -0.05(-0.42%) |
Sep 18, 2012 | 11.01 | 11.15 | 10.82 | 10.96 | 1,623,818 | -0.11(-1.03%) |
Sep 17, 2012 | 11.24 | 11.26 | 11.00 | 11.07 | 1,377,649 | -0.25(-2.21%) |
Sep 14, 2012 | 11.12 | 11.43 | 11.04 | 11.32 | 1,968,274 | +0.19(+1.70%) |
Sep 13, 2012 | 10.81 | 11.16 | 10.67 | 11.13 | 1,432,873 | +0.31(+2.87%) |
Sep 12, 2012 | 10.82 | 10.89 | 10.71 | 10.82 | 1,099,542 | +0.07(+0.63%) |
Sep 11, 2012 | 10.56 | 10.85 | 10.48 | 10.75 | 1,057,342 | +0.25(+2.38%) |
Sep 10, 2012 | 10.47 | 10.69 | 10.41 | 10.50 | 783,860 | +0.05(+0.51%) |
Sep 07, 2012 | 10.13 | 10.47 | 10.13 | 10.45 | 1,157,868 | +0.39(+3.91%) |
Sep 06, 2012 | 9.853 | 10.10 | 9.845 | 10.06 | 1,096,952 | +0.36(+3.75%) |
Sep 05, 2012 | 9.747 | 9.838 | 9.649 | 9.694 | 965,467 | -0.08(-0.77%) |
Sep 04, 2012 | 9.664 | 9.770 | 9.558 | 9.770 | 941,925 | +0.13(+1.33%) |
Aug 31, 2012 | 9.739 | 9.792 | 9.618 | 9.641 | 1,040,701 | +0.01(+0.08%) |
Aug 30, 2012 | 9.709 | 9.739 | 9.528 | 9.633 | 531,318 | -0.14(-1.47%) |
Aug 29, 2012 | 9.982 | 10.06 | 9.724 | 9.777 | 569,848 | +0.07(+0.70%) |
Aug 27, 2012 | 9.966 | 9.974 | 9.694 | 9.709 | 929,001 | -0.24(-2.43%) |
Aug 24, 2012 | 9.944 | 10.05 | 9.770 | 9.951 | 1,266,279 | -0.02(-0.15%) |
Aug 23, 2012 | 10.06 | 10.09 | 9.944 | 9.966 | 1,010,331 | -0.17(-1.64%) |
Aug 22, 2012 | 10.22 | 10.28 | 10.07 | 10.13 | 1,162,946 | -0.14(-1.33%) |
Aug 21, 2012 | 10.53 | 10.66 | 10.25 | 10.27 | 1,029,011 | -0.16(-1.52%) |
Aug 20, 2012 | 10.39 | 10.55 | 10.30 | 10.43 | 737,315 | -0.01(-0.07%) |
Aug 17, 2012 | 10.32 | 10.48 | 10.27 | 10.44 | 1,711,941 | +0.14(+1.40%) |
Aug 16, 2012 | 10.07 | 10.48 | 10.06 | 10.29 | 1,175,501 | +0.25(+2.49%) |
Aug 15, 2012 | 9.951 | 10.06 | 9.876 | 10.04 | 816,120 | +0.06(+0.61%) |
Aug 14, 2012 | 10.19 | 10.28 | 9.929 | 9.982 | 786,204 | -0.17(-1.64%) |
Aug 13, 2012 | 10.33 | 10.36 | 10.01 | 10.15 | 741,677 | -0.19(-1.83%) |
Aug 10, 2012 | 10.27 | 10.38 | 10.18 | 10.34 | 850,982 | -0.02(-0.22%) |
Aug 09, 2012 | 10.17 | 10.47 | 9.807 | 10.36 | 826,454 | +0.19(+1.86%) |
Aug 08, 2012 | 10.04 | 10.29 | 9.990 | 10.17 | 893,730 | +0.05(+0.52%) |
Aug 07, 2012 | 10.03 | 10.27 | 9.959 | 10.12 | 1,007,157 | +0.15(+1.52%) |
Aug 06, 2012 | 9.762 | 10.11 | 9.739 | 9.966 | 736,671 | +0.24(+2.49%) |
Aug 03, 2012 | 9.656 | 9.966 | 9.596 | 9.724 | 920,702 | +0.34(+3.63%) |
Aug 02, 2012 | 9.535 | 9.785 | 9.232 | 9.384 | 1,320,552 | -0.25(-2.59%) |
Aug 01, 2012 | 9.747 | 9.823 | 9.512 | 9.633 | 1,232,647 | -0.12(-1.24%) |
Jul 31, 2012 | 9.603 | 9.807 | 9.550 | 9.755 | 1,634,618 | +0.19(+1.98%) |
Jul 30, 2012 | 9.535 | 9.596 | 9.406 | 9.565 | 743,741 | +0.04(+0.40%) |
Jul 27, 2012 | 9.202 | 9.611 | 9.164 | 9.527 | 1,223,508 | +0.41(+4.48%) |
Jul 26, 2012 | 9.096 | 9.172 | 8.945 | 9.119 | 1,137,375 | +0.18(+2.03%) |
Jul 25, 2012 | 9.164 | 9.210 | 8.915 | 8.937 | 1,210,457 | -0.16(-1.75%) |
Jul 24, 2012 | 9.255 | 9.346 | 9.020 | 9.096 | 1,317,931 | -0.15(-1.64%) |
Jul 23, 2012 | 9.384 | 9.444 | 9.179 | 9.248 | 1,320,593 | -0.36(-3.78%) |
Jul 20, 2012 | 9.649 | 9.686 | 9.543 | 9.611 | 985,774 | -0.13(-1.32%) |
Jul 19, 2012 | 9.717 | 9.807 | 9.649 | 9.739 | 820,620 | +0.06(+0.63%) |
Jul 18, 2012 | 9.656 | 9.823 | 9.558 | 9.679 | 1,247,152 | -0.03(-0.31%) |
Jul 17, 2012 | 9.558 | 9.724 | 9.376 | 9.709 | 1,163,063 | +0.17(+1.83%) |
Jul 16, 2012 | 9.770 | 9.770 | 9.475 | 9.535 | 1,281,651 | -0.26(-2.63%) |
Jul 13, 2012 | 9.641 | 9.830 | 9.633 | 9.792 | 765,088 | +0.17(+1.81%) |
Jul 12, 2012 | 9.452 | 9.717 | 9.263 | 9.618 | 1,421,946 | +0.05(+0.55%) |
Jul 11, 2012 | 9.535 | 9.702 | 9.512 | 9.565 | 886,493 | +0.04(+0.40%) |
Jul 10, 2012 | 9.936 | 10.06 | 9.391 | 9.527 | 1,851,850 | -0.31(-3.15%) |
Jul 09, 2012 | 9.989 | 9.989 | 9.760 | 9.838 | 1,245,199 | -0.12(-1.22%) |
Jul 06, 2012 | 9.906 | 10.03 | 9.756 | 9.959 | 1,209,869 | -0.04(-0.38%) |
Jul 05, 2012 | 9.899 | 10.08 | 9.831 | 9.996 | 1,675,873 | +0.11(+1.14%) |
Jul 03, 2012 | 9.666 | 9.959 | 9.606 | 9.884 | 1,692,703 | +0.29(+3.05%) |
Jul 02, 2012 | 9.441 | 9.629 | 9.381 | 9.591 | 1,585,976 | +0.11(+1.19%) |
Jun 29, 2012 | 9.419 | 9.561 | 9.276 | 9.479 | 1,994,048 | +0.28(+3.02%) |
Jun 28, 2012 | 8.856 | 9.201 | 8.781 | 9.201 | 1,849,971 | +0.27(+3.02%) |
Jun 27, 2012 | 8.901 | 9.126 | 8.661 | 8.931 | 2,250,611 | +0.02(+0.25%) |
Jun 26, 2012 | 8.691 | 8.931 | 8.586 | 8.909 | 1,815,622 | +0.27(+3.13%) |
Jun 25, 2012 | 8.699 | 8.766 | 8.579 | 8.639 | 1,219,987 | -0.24(-2.70%) |
Jun 22, 2012 | 8.834 | 8.901 | 8.744 | 8.879 | 1,139,431 | +0.10(+1.20%) |
Jun 21, 2012 | 9.216 | 9.216 | 8.774 | 8.774 | 1,264,891 | -0.43(-4.72%) |
Jun 20, 2012 | 9.171 | 9.291 | 9.051 | 9.209 | 1,274,640 | +0.05(+0.57%) |
Jun 19, 2012 | 8.879 | 9.239 | 8.819 | 9.156 | 1,079,888 | +0.31(+3.56%) |
Jun 18, 2012 | 8.924 | 8.924 | 8.766 | 8.841 | 1,094,220 | -0.19(-2.16%) |
Jun 15, 2012 | 8.946 | 9.066 | 8.826 | 9.036 | 1,667,222 | +0.10(+1.18%) |
Jun 14, 2012 | 8.744 | 8.969 | 8.646 | 8.931 | 1,262,637 | +0.19(+2.23%) |
Jun 13, 2012 | 8.714 | 8.909 | 8.617 | 8.736 | 1,381,371 | -0.05(-0.60%) |
Jun 12, 2012 | 8.796 | 8.819 | 8.631 | 8.789 | 1,333,788 | +0.07(+0.77%) |
Jun 11, 2012 | 9.089 | 9.239 | 8.721 | 8.721 | 1,311,311 | -0.20(-2.27%) |
Jun 08, 2012 | 8.999 | 9.055 | 8.856 | 8.924 | 1,119,162 | -0.16(-1.82%) |
Jun 07, 2012 | 9.141 | 9.411 | 9.078 | 9.089 | 2,638,615 | +0.13(+1.51%) |
Jun 06, 2012 | 8.706 | 8.999 | 8.706 | 8.954 | 1,606,189 | +0.35(+4.10%) |
Jun 05, 2012 | 8.646 | 8.834 | 8.579 | 8.601 | 1,073,879 | -0.09(-1.04%) |
Jun 04, 2012 | 8.706 | 8.781 | 8.497 | 8.691 | 1,853,821 | -0.02(-0.26%) |
Jun 01, 2012 | 8.579 | 8.774 | 8.474 | 8.714 | 1,551,115 | -0.04(-0.51%) |
May 31, 2012 | 9.029 | 9.066 | 8.691 | 8.759 | 2,381,509 | -0.27(-2.99%) |
May 30, 2012 | 9.224 | 9.254 | 9.021 | 9.029 | 1,001,878 | -0.35(-3.76%) |
May 29, 2012 | 9.111 | 9.404 | 9.111 | 9.381 | 1,168,848 | +0.40(+4.51%) |
May 25, 2012 | 9.051 | 9.093 | 8.946 | 8.976 | 615,709 | -0.07(-0.75%) |
May 24, 2012 | 9.119 | 9.119 | 8.886 | 9.044 | 982,245 | -0.03(-0.33%) |
May 23, 2012 | 9.006 | 9.111 | 8.624 | 9.074 | 2,171,077 | -0.01(-0.17%) |
May 22, 2012 | 9.276 | 9.336 | 9.014 | 9.089 | 1,911,758 | -0.13(-1.46%) |
May 21, 2012 | 9.119 | 9.284 | 9.119 | 9.224 | 1,943,122 | +0.10(+1.15%) |
May 18, 2012 | 9.426 | 9.516 | 9.089 | 9.119 | 1,818,489 | -0.25(-2.64%) |
May 17, 2012 | 9.599 | 9.711 | 9.336 | 9.366 | 1,311,674 | -0.21(-2.19%) |
May 16, 2012 | 9.816 | 9.989 | 9.561 | 9.576 | 1,387,587 | -0.17(-1.77%) |
May 15, 2012 | 9.966 | 10.03 | 9.681 | 9.749 | 1,527,059 | -0.19(-1.89%) |
May 14, 2012 | 9.831 | 9.978 | 9.764 | 9.936 | 1,238,229 | -0.06(-0.60%) |
May 11, 2012 | 9.861 | 10.18 | 9.824 | 9.996 | 954,748 | +0.04(+0.45%) |
May 10, 2012 | 10.11 | 10.21 | 9.899 | 9.951 | 1,777,412 | -0.03(-0.30%) |
May 09, 2012 | 9.846 | 10.19 | 9.764 | 9.981 | 2,000,371 | -0.04(-0.37%) |
May 08, 2012 | 10.37 | 10.39 | 9.906 | 10.02 | 2,523,910 | -0.51(-4.84%) |
May 07, 2012 | 10.58 | 10.64 | 10.43 | 10.53 | 880,101 | -0.07(-0.64%) |
May 04, 2012 | 11.02 | 11.02 | 10.56 | 10.60 | 990,615 | -0.49(-4.46%) |
May 03, 2012 | 11.23 | 11.32 | 10.98 | 11.09 | 1,196,048 | -0.15(-1.33%) |
May 02, 2012 | 11.11 | 11.30 | 11.01 | 11.24 | 1,801,239 | +0.10(+0.87%) |
May 01, 2012 | 11.06 | 11.38 | 11.03 | 11.14 | 1,309,811 | +0.06(+0.54%) |
Apr 30, 2012 | 11.01 | 11.10 | 10.85 | 11.08 | 1,034,516 | +0.07(+0.61%) |
Apr 27, 2012 | 11.08 | 11.08 | 10.82 | 11.02 | 916,526 | +0.01(+0.07%) |
Apr 26, 2012 | 10.90 | 11.02 | 10.84 | 11.01 | 817,368 | +0.08(+0.76%) |
Apr 25, 2012 | 10.90 | 11.01 | 10.76 | 10.93 | 1,235,738 | +0.18(+1.68%) |
Apr 24, 2012 | 10.49 | 10.77 | 10.40 | 10.75 | 1,245,493 | +0.29(+2.80%) |
Apr 23, 2012 | 10.51 | 10.51 | 10.18 | 10.45 | 1,568,605 | -0.17(-1.62%) |
Apr 20, 2012 | 10.87 | 11.03 | 10.60 | 10.63 | 1,375,204 | -0.19(-1.80%) |
Apr 19, 2012 | 11.11 | 11.22 | 10.80 | 10.82 | 1,474,623 | -0.30(-2.70%) |
Apr 18, 2012 | 11.08 | 11.20 | 11.03 | 11.12 | 1,265,826 | -0.04(-0.40%) |
Apr 17, 2012 | 11.02 | 11.33 | 11.02 | 11.17 | 3,375,605 | +0.21(+1.92%) |
Apr 16, 2012 | 10.93 | 11.17 | 10.84 | 10.96 | 1,083,502 | +0.11(+0.97%) |
Apr 13, 2012 | 11.25 | 11.27 | 10.83 | 10.85 | 1,627,254 | -0.43(-3.85%) |
Apr 12, 2012 | 10.69 | 11.34 | 10.69 | 11.29 | 1,613,682 | +0.58(+5.47%) |
Apr 11, 2012 | 10.76 | 10.93 | 10.67 | 10.70 | 1,255,416 | +0.12(+1.13%) |
Apr 10, 2012 | 10.90 | 11.02 | 10.57 | 10.58 | 2,268,133 | -0.31(-2.89%) |
Apr 09, 2012 | 10.67 | 10.90 | 10.59 | 10.90 | 1,996,425 | +0.08(+0.69%) |
Apr 05, 2012 | 10.85 | 11.09 | 10.71 | 10.82 | 1,685,531 | -0.03(-0.27%) |
Apr 04, 2012 | 10.93 | 10.98 | 10.76 | 10.85 | 1,610,336 | -0.21(-1.88%) |
Apr 03, 2012 | 11.41 | 11.42 | 10.92 | 11.06 | 2,290,586 | -0.32(-2.81%) |
Apr 02, 2012 | 11.11 | 11.45 | 11.02 | 11.38 | 2,229,024 | +0.36(+3.24%) |
Mar 30, 2012 | 10.96 | 11.06 | 10.94 | 11.02 | 2,327,931 | +0.19(+1.72%) |
Mar 29, 2012 | 10.66 | 11.01 | 10.43 | 10.84 | 2,422,914 | +0.13(+1.25%) |
Mar 28, 2012 | 10.92 | 11.34 | 10.48 | 10.70 | 3,925,214 | -0.01(-0.07%) |
Mar 27, 2012 | 10.88 | 11.01 | 10.64 | 10.71 | 2,270,908 | -0.15(-1.37%) |
Mar 26, 2012 | 10.59 | 10.86 | 10.50 | 10.86 | 2,123,972 | +0.39(+3.77%) |
Mar 23, 2012 | 10.26 | 10.49 | 10.16 | 10.46 | 1,243,364 | +0.25(+2.40%) |
Mar 22, 2012 | 10.49 | 10.52 | 10.10 | 10.22 | 1,212,204 | -0.38(-3.58%) |
Mar 21, 2012 | 10.78 | 10.78 | 10.54 | 10.60 | 1,111,324 | -0.15(-1.38%) |
Mar 20, 2012 | 10.66 | 10.78 | 10.58 | 10.75 | 1,294,623 | +0.00(+0.00%) |
Mar 19, 2012 | 10.49 | 10.93 | 10.46 | 10.75 | 1,679,191 | +0.28(+2.63%) |
Mar 16, 2012 | 10.56 | 10.67 | 10.41 | 10.47 | 2,072,755 | -0.08(-0.78%) |
Mar 15, 2012 | 10.65 | 10.75 | 10.48 | 10.55 | 1,543,026 | -0.05(-0.49%) |
Mar 14, 2012 | 10.61 | 10.75 | 10.46 | 10.61 | 2,112,803 | +0.01(+0.14%) |
Mar 13, 2012 | 10.32 | 10.61 | 10.23 | 10.59 | 2,090,954 | +0.36(+3.56%) |
Mar 12, 2012 | 9.996 | 10.30 | 9.996 | 10.23 | 1,764,898 | +0.23(+2.31%) |
Mar 09, 2012 | 9.825 | 10.24 | 9.825 | 9.996 | 1,193,100 | +0.14(+1.43%) |
Mar 08, 2012 | 9.966 | 10.12 | 9.810 | 9.854 | 1,039,346 | -0.01(-0.15%) |
Mar 07, 2012 | 9.921 | 9.966 | 9.668 | 9.869 | 1,598,658 | -0.04(-0.38%) |
Mar 06, 2012 | 9.840 | 9.944 | 9.698 | 9.906 | 1,860,720 | -0.10(-0.97%) |
Mar 05, 2012 | 10.14 | 10.14 | 9.862 | 10.00 | 1,565,797 | -0.14(-1.39%) |
Mar 02, 2012 | 10.08 | 10.29 | 10.00 | 10.14 | 1,419,882 | +0.09(+0.89%) |
Mar 01, 2012 | 10.01 | 10.15 | 9.929 | 10.06 | 1,594,833 | +0.17(+1.73%) |
Feb 29, 2012 | 10.08 | 10.21 | 9.840 | 9.884 | 1,562,700 | -0.19(-1.85%) |
Feb 28, 2012 | 10.17 | 10.20 | 9.988 | 10.07 | 831,026 | -0.10(-0.95%) |
Feb 27, 2012 | 10.03 | 10.20 | 9.892 | 10.17 | 1,200,085 | +0.04(+0.37%) |
Feb 24, 2012 | 10.15 | 10.28 | 9.981 | 10.13 | 817,691 | -0.04(-0.44%) |
Feb 23, 2012 | 10.05 | 10.20 | 9.758 | 10.17 | 1,237,281 | +0.15(+1.48%) |
Feb 22, 2012 | 10.16 | 10.25 | 9.914 | 10.03 | 1,102,158 | -0.10(-1.03%) |
Feb 21, 2012 | 10.08 | 10.33 | 9.959 | 10.13 | 1,196,846 | +0.13(+1.26%) |
Feb 17, 2012 | 10.14 | 10.20 | 9.959 | 10.00 | 911,443 | -0.07(-0.74%) |
Feb 16, 2012 | 9.988 | 10.10 | 9.906 | 10.08 | 1,742,034 | +0.09(+0.89%) |
Feb 15, 2012 | 10.26 | 10.29 | 9.951 | 9.988 | 1,328,910 | -0.18(-1.76%) |
Feb 14, 2012 | 10.34 | 10.40 | 10.08 | 10.17 | 1,390,105 | -0.22(-2.15%) |
Feb 13, 2012 | 10.64 | 10.70 | 10.38 | 10.39 | 1,592,954 | -0.12(-1.13%) |
Feb 10, 2012 | 10.74 | 10.74 | 10.44 | 10.51 | 1,850,706 | -0.41(-3.75%) |
Feb 09, 2012 | 10.89 | 10.96 | 10.61 | 10.92 | 2,118,885 | +0.07(+0.62%) |
Feb 08, 2012 | 10.96 | 11.10 | 10.82 | 10.85 | 1,584,685 | -0.10(-0.88%) |
Feb 07, 2012 | 10.78 | 11.02 | 10.72 | 10.95 | 1,667,299 | +0.20(+1.87%) |
Feb 06, 2012 | 10.88 | 10.89 | 10.67 | 10.75 | 897,980 | -0.17(-1.57%) |
Feb 03, 2012 | 10.85 | 10.96 | 10.81 | 10.92 | 1,425,154 | +0.25(+2.30%) |
Feb 02, 2012 | 10.74 | 10.96 | 10.61 | 10.67 | 1,130,296 | -0.01(-0.14%) |
Feb 01, 2012 | 10.78 | 10.86 | 10.64 | 10.69 | 1,722,711 | +0.02(+0.21%) |
Jan 31, 2012 | 10.82 | 11.01 | 10.43 | 10.67 | 1,925,363 | -0.04(-0.42%) |
Jan 30, 2012 | 10.44 | 10.78 | 10.38 | 10.71 | 1,556,249 | +0.16(+1.55%) |
Jan 27, 2012 | 10.49 | 10.61 | 10.43 | 10.55 | 1,821,340 | +0.01(+0.14%) |
Jan 26, 2012 | 10.40 | 10.72 | 10.38 | 10.53 | 3,232,734 | +0.25(+2.46%) |
Jan 25, 2012 | 9.758 | 10.33 | 9.758 | 10.28 | 2,113,867 | +0.48(+4.94%) |
Jan 24, 2012 | 9.393 | 9.810 | 9.349 | 9.795 | 1,812,227 | +0.28(+2.97%) |
Jan 23, 2012 | 9.445 | 9.676 | 9.416 | 9.512 | 1,589,116 | +0.10(+1.03%) |
Jan 20, 2012 | 9.549 | 9.728 | 9.401 | 9.416 | 3,025,190 | -0.02(-0.24%) |
Jan 19, 2012 | 9.721 | 9.787 | 9.401 | 9.438 | 4,955,816 | -0.19(-1.93%) |
Jan 18, 2012 | 9.758 | 10.02 | 9.468 | 9.624 | 4,690,598 | -0.15(-1.52%) |
Jan 17, 2012 | 9.750 | 9.883 | 9.610 | 9.773 | 1,921,924 | +0.03(+0.30%) |
Jan 13, 2012 | 9.817 | 9.883 | 9.596 | 9.743 | 2,173,435 | -0.21(-2.07%) |
Jan 12, 2012 | 10.10 | 10.24 | 9.839 | 9.949 | 3,804,552 | -0.28(-2.74%) |
Jan 11, 2012 | 10.33 | 10.65 | 10.16 | 10.23 | 5,035,496 | -0.65(-5.96%) |
Jan 10, 2012 | 11.01 | 11.06 | 10.76 | 10.88 | 1,622,029 | +0.10(+0.89%) |
Jan 09, 2012 | 12.15 | 12.15 | 10.75 | 10.78 | 1,660,057 | -0.27(-2.40%) |
Jan 06, 2012 | 10.69 | 11.55 | 10.38 | 11.05 | 7,119,148 | +0.42(+3.95%) |
Jan 05, 2012 | 10.55 | 10.79 | 10.24 | 10.63 | 2,563,519 | -0.02(-0.21%) |
Jan 04, 2012 | 10.19 | 10.69 | 10.15 | 10.65 | 3,542,249 | +0.46(+4.48%) |
Dec 30, 2011 | 10.25 | 10.32 | 10.07 | 10.19 | 950,246 | +0.02(+0.22%) |
Dec 29, 2011 | 10.14 | 10.22 | 10.07 | 10.17 | 1,010,376 | +0.06(+0.58%) |
Dec 28, 2011 | 10.26 | 10.29 | 10.02 | 10.11 | 1,649,832 | -0.07(-0.72%) |
Dec 27, 2011 | 10.38 | 10.38 | 10.18 | 10.19 | 910,746 | -0.25(-2.40%) |
Dec 23, 2011 | 10.58 | 10.58 | 10.39 | 10.44 | 495,193 | +0.11(+1.07%) |
Dec 21, 2011 | 10.37 | 10.38 | 10.13 | 10.33 | 1,437,522 | +0.01(+0.14%) |
Dec 20, 2011 | 10.34 | 10.45 | 10.28 | 10.31 | 2,093,341 | +0.11(+1.08%) |
Dec 19, 2011 | 10.41 | 10.47 | 10.16 | 10.20 | 2,127,077 | -0.15(-1.42%) |
Dec 16, 2011 | 10.30 | 10.43 | 10.18 | 10.35 | 5,201,837 | +0.13(+1.22%) |
Dec 15, 2011 | 10.30 | 10.33 | 10.12 | 10.22 | 2,013,882 | +0.01(+0.14%) |
Dec 14, 2011 | 10.19 | 10.43 | 10.19 | 10.21 | 3,004,327 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.61 | 10.16 | 10.29 | 3,541,308 | -0.21(-2.03%) |
Dec 12, 2011 | 10.44 | 10.52 | 10.32 | 10.50 | 2,014,707 | -0.06(-0.56%) |
Dec 09, 2011 | 10.50 | 10.63 | 10.36 | 10.56 | 2,450,500 | +0.17(+1.63%) |
Dec 08, 2011 | 10.52 | 10.61 | 10.33 | 10.39 | 3,426,247 | -0.24(-2.22%) |
Dec 07, 2011 | 10.77 | 10.77 | 10.50 | 10.63 | 4,186,345 | -0.20(-1.84%) |
Dec 06, 2011 | 10.47 | 10.88 | 10.38 | 10.83 | 6,114,078 | +0.44(+4.26%) |
Dec 05, 2011 | 10.45 | 10.52 | 10.28 | 10.38 | 4,197,072 | +0.07(+0.71%) |
Dec 02, 2011 | 10.44 | 10.55 | 10.15 | 10.31 | 4,285,037 | +0.07(+0.65%) |
Dec 01, 2011 | 10.33 | 10.38 | 10.10 | 10.24 | 3,056,415 | -0.06(-0.57%) |
Nov 30, 2011 | 10.61 | 10.69 | 10.24 | 10.30 | 6,605,580 | -0.01(-0.07%) |
Nov 29, 2011 | 10.42 | 10.56 | 10.30 | 10.31 | 5,873,063 | -0.13(-1.27%) |
Nov 28, 2011 | 10.33 | 10.51 | 10.05 | 10.44 | 16,282,438 | +2.00(+23.76%) |
Nov 25, 2011 | 8.520 | 8.711 | 8.431 | 8.439 | 557,604 | -0.11(-1.29%) |
Nov 23, 2011 | 8.837 | 8.859 | 8.542 | 8.549 | 1,453,942 | -0.43(-4.84%) |
Nov 22, 2011 | 9.168 | 9.168 | 8.851 | 8.984 | 1,629,750 | -0.16(-1.77%) |
Nov 21, 2011 | 9.102 | 9.212 | 8.925 | 9.146 | 1,718,873 | -0.24(-2.51%) |
Nov 18, 2011 | 9.448 | 9.529 | 9.212 | 9.382 | 1,282,913 | +0.05(+0.55%) |
Nov 17, 2011 | 9.603 | 9.839 | 9.249 | 9.330 | 2,264,002 | -0.35(-3.58%) |
Nov 16, 2011 | 9.832 | 10.04 | 9.662 | 9.677 | 1,562,099 | -0.25(-2.52%) |
Nov 15, 2011 | 9.640 | 10.03 | 9.610 | 9.927 | 1,751,117 | +0.31(+3.22%) |
Nov 14, 2011 | 9.699 | 9.787 | 9.515 | 9.618 | 1,201,992 | -0.10(-1.06%) |
Nov 11, 2011 | 9.537 | 9.883 | 9.443 | 9.721 | 1,229,640 | +0.38(+4.10%) |
Nov 10, 2011 | 9.470 | 9.485 | 9.190 | 9.338 | 1,517,579 | +0.06(+0.64%) |
Nov 09, 2011 | 9.559 | 9.677 | 9.154 | 9.279 | 2,197,077 | -0.63(-6.32%) |
Nov 08, 2011 | 9.986 | 10.07 | 9.721 | 9.905 | 2,063,504 | +0.05(+0.52%) |
Nov 07, 2011 | 9.743 | 9.986 | 9.493 | 9.854 | 2,155,261 | +0.21(+2.14%) |
Nov 04, 2011 | 9.404 | 9.750 | 9.235 | 9.647 | 1,434,347 | +0.13(+1.39%) |
Nov 03, 2011 | 9.448 | 9.633 | 9.102 | 9.515 | 1,949,719 | +0.23(+2.46%) |
Nov 02, 2011 | 9.146 | 9.301 | 8.962 | 9.286 | 2,063,127 | +0.36(+4.05%) |