Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.79 | 11.98 | 11.58 | 11.80 | 126,440 | +0.06(+0.49%) |
Oct 26, 2012 | 11.98 | 11.75 | 11.75 | 11.75 | 104,799 | -0.21(-1.79%) |
Oct 25, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 168,436 | +0.39(+3.35%) |
Oct 24, 2012 | 11.78 | 11.79 | 11.52 | 11.57 | 123,464 | -0.18(-1.54%) |
Oct 23, 2012 | 11.47 | 11.85 | 11.31 | 11.75 | 170,559 | +0.34(+2.96%) |
Oct 19, 2012 | 11.77 | 11.83 | 11.27 | 11.42 | 181,868 | -0.45(-3.83%) |
Oct 18, 2012 | 12.18 | 12.18 | 11.84 | 11.87 | 106,925 | -0.29(-2.38%) |
Oct 17, 2012 | 12.23 | 12.36 | 12.07 | 12.16 | 211,024 | -0.07(-0.61%) |
Oct 16, 2012 | 12.17 | 12.25 | 12.02 | 12.23 | 114,887 | +0.10(+0.82%) |
Oct 15, 2012 | 11.82 | 12.14 | 11.78 | 12.13 | 102,965 | +0.31(+2.65%) |
Oct 12, 2012 | 12.02 | 12.11 | 11.78 | 11.82 | 85,020 | -0.21(-1.72%) |
Oct 11, 2012 | 12.17 | 12.31 | 12.03 | 12.03 | 86,115 | -0.07(-0.55%) |
Oct 10, 2012 | 11.96 | 12.12 | 11.96 | 12.09 | 91,773 | +0.12(+0.97%) |
Oct 09, 2012 | 12.03 | 12.07 | 11.80 | 11.98 | 124,107 | -0.06(-0.48%) |
Oct 08, 2012 | 11.87 | 12.14 | 11.76 | 12.03 | 140,043 | +0.10(+0.83%) |
Oct 05, 2012 | 12.38 | 12.46 | 11.89 | 11.94 | 227,871 | -0.44(-3.54%) |
Oct 04, 2012 | 12.50 | 12.59 | 12.32 | 12.37 | 297,073 | -0.05(-0.40%) |
Oct 03, 2012 | 12.36 | 12.63 | 12.31 | 12.42 | 276,205 | +0.07(+0.53%) |
Oct 02, 2012 | 11.99 | 12.36 | 11.88 | 12.36 | 646,664 | +0.40(+3.31%) |
Oct 01, 2012 | 12.24 | 12.28 | 11.91 | 11.96 | 423,578 | -0.26(-2.09%) |
Sep 28, 2012 | 12.22 | 12.26 | 12.08 | 12.22 | 282,587 | -0.08(-0.67%) |
Sep 27, 2012 | 12.05 | 12.35 | 12.00 | 12.30 | 114,622 | +0.29(+2.41%) |
Sep 26, 2012 | 12.13 | 12.14 | 11.88 | 12.01 | 157,388 | -0.08(-0.68%) |
Sep 25, 2012 | 12.17 | 12.35 | 12.02 | 12.09 | 236,014 | -0.01(-0.07%) |
Sep 24, 2012 | 12.02 | 12.24 | 11.94 | 12.10 | 161,206 | +0.02(+0.21%) |
Sep 21, 2012 | 12.26 | 12.30 | 12.06 | 12.08 | 477,202 | +0.02(+0.14%) |
Sep 20, 2012 | 12.03 | 12.08 | 11.82 | 12.06 | 172,634 | -0.06(-0.48%) |
Sep 19, 2012 | 12.08 | 12.15 | 11.95 | 12.12 | 139,419 | +0.06(+0.48%) |
Sep 18, 2012 | 11.89 | 12.06 | 11.57 | 12.06 | 209,933 | +0.12(+1.04%) |
Sep 17, 2012 | 12.38 | 12.46 | 11.84 | 11.94 | 298,084 | -0.57(-4.55%) |
Sep 14, 2012 | 12.55 | 12.56 | 12.29 | 12.50 | 218,248 | +0.01(+0.07%) |
Sep 13, 2012 | 12.46 | 12.51 | 12.41 | 12.50 | 215,259 | +0.03(+0.26%) |
Sep 12, 2012 | 12.50 | 12.55 | 12.42 | 12.46 | 197,772 | -0.04(-0.33%) |
Sep 11, 2012 | 12.55 | 12.55 | 12.40 | 12.50 | 207,347 | -0.04(-0.33%) |
Sep 10, 2012 | 12.40 | 12.73 | 12.31 | 12.55 | 356,453 | +0.17(+1.40%) |
Sep 07, 2012 | 12.42 | 12.44 | 12.31 | 12.37 | 202,291 | -0.01(-0.07%) |
Sep 06, 2012 | 12.27 | 12.43 | 12.22 | 12.38 | 303,335 | +0.15(+1.21%) |
Sep 05, 2012 | 12.07 | 12.26 | 12.05 | 12.23 | 260,313 | +0.05(+0.41%) |
Sep 04, 2012 | 11.94 | 12.19 | 11.79 | 12.18 | 269,447 | +0.27(+2.29%) |
Aug 31, 2012 | 11.97 | 12.03 | 11.66 | 11.91 | 162,998 | +0.04(+0.35%) |
Aug 30, 2012 | 11.94 | 11.98 | 11.79 | 11.87 | 121,203 | -0.18(-1.51%) |
Aug 29, 2012 | 11.75 | 12.07 | 11.75 | 12.05 | 173,350 | +0.40(+3.40%) |
Aug 27, 2012 | 11.63 | 11.79 | 11.61 | 11.65 | 162,201 | +0.10(+0.86%) |
Aug 24, 2012 | 11.59 | 11.64 | 11.42 | 11.56 | 219,185 | -0.08(-0.71%) |
Aug 23, 2012 | 11.81 | 11.81 | 11.51 | 11.64 | 221,436 | -0.17(-1.40%) |
Aug 22, 2012 | 11.90 | 12.01 | 11.70 | 11.80 | 290,768 | -0.14(-1.17%) |
Aug 21, 2012 | 11.86 | 12.12 | 11.57 | 11.94 | 181,193 | +0.12(+0.98%) |
Aug 20, 2012 | 11.82 | 11.90 | 11.72 | 11.83 | 125,004 | -0.04(-0.35%) |
Aug 17, 2012 | 11.82 | 11.93 | 11.75 | 11.87 | 227,868 | +0.01(+0.07%) |
Aug 16, 2012 | 11.76 | 11.97 | 11.64 | 11.86 | 230,319 | +0.05(+0.42%) |
Aug 15, 2012 | 11.46 | 11.81 | 11.46 | 11.81 | 173,588 | +0.30(+2.58%) |
Aug 14, 2012 | 11.59 | 11.68 | 11.46 | 11.51 | 164,994 | -0.05(-0.43%) |
Aug 13, 2012 | 11.60 | 11.60 | 11.36 | 11.56 | 144,255 | -0.05(-0.43%) |
Aug 10, 2012 | 11.75 | 11.75 | 11.38 | 11.61 | 132,560 | -0.12(-1.05%) |
Aug 09, 2012 | 11.69 | 11.92 | 11.61 | 11.74 | 339,741 | +0.02(+0.14%) |
Aug 08, 2012 | 11.58 | 11.89 | 11.54 | 11.72 | 296,725 | +0.06(+0.49%) |
Aug 07, 2012 | 11.62 | 11.80 | 11.58 | 11.66 | 387,109 | -0.09(-0.77%) |
Aug 06, 2012 | 11.41 | 11.76 | 11.41 | 11.75 | 343,061 | +0.34(+2.96%) |
Aug 03, 2012 | 11.42 | 11.74 | 10.90 | 11.42 | 340,152 | +0.24(+2.14%) |
Aug 02, 2012 | 11.16 | 11.29 | 11.10 | 11.18 | 478,900 | +0.04(+0.37%) |
Aug 01, 2012 | 11.18 | 11.27 | 10.99 | 11.13 | 296,378 | +0.02(+0.22%) |
Jul 31, 2012 | 11.23 | 11.52 | 11.08 | 11.11 | 266,573 | -0.13(-1.18%) |
Jul 30, 2012 | 11.52 | 11.52 | 11.13 | 11.24 | 195,018 | -0.25(-2.16%) |
Jul 27, 2012 | 11.08 | 11.51 | 11.00 | 11.49 | 257,785 | +0.49(+4.43%) |
Jul 26, 2012 | 10.98 | 11.08 | 10.76 | 11.00 | 248,463 | +0.18(+1.68%) |
Jul 25, 2012 | 10.91 | 10.96 | 10.75 | 10.82 | 192,205 | +0.01(+0.08%) |
Jul 24, 2012 | 10.91 | 10.97 | 10.72 | 10.81 | 289,971 | -0.10(-0.91%) |
Jul 23, 2012 | 10.80 | 11.04 | 10.80 | 10.91 | 205,744 | -0.07(-0.60%) |
Jul 20, 2012 | 11.04 | 11.04 | 10.85 | 10.98 | 214,818 | -0.16(-1.41%) |
Jul 19, 2012 | 11.25 | 11.28 | 11.11 | 11.13 | 144,587 | -0.11(-0.95%) |
Jul 18, 2012 | 11.09 | 11.30 | 11.09 | 11.24 | 234,472 | +0.13(+1.19%) |
Jul 17, 2012 | 11.10 | 11.12 | 10.96 | 11.11 | 140,419 | +0.09(+0.82%) |
Jul 16, 2012 | 11.01 | 11.11 | 10.94 | 11.02 | 175,887 | -0.06(-0.52%) |
Jul 13, 2012 | 10.98 | 11.13 | 10.90 | 11.08 | 154,269 | +0.11(+0.98%) |
Jul 12, 2012 | 10.69 | 11.06 | 10.69 | 10.97 | 514,628 | +0.27(+2.55%) |
Jul 11, 2012 | 10.51 | 10.74 | 10.51 | 10.70 | 230,390 | +0.17(+1.65%) |
Jul 10, 2012 | 10.68 | 10.71 | 10.45 | 10.52 | 191,512 | -0.13(-1.24%) |
Jul 09, 2012 | 10.57 | 10.79 | 10.56 | 10.66 | 142,841 | +0.03(+0.31%) |
Jul 06, 2012 | 10.59 | 10.68 | 10.55 | 10.62 | 200,788 | -0.09(-0.85%) |
Jul 05, 2012 | 10.90 | 10.94 | 10.66 | 10.71 | 175,340 | -0.20(-1.81%) |
Jul 03, 2012 | 10.78 | 10.94 | 10.68 | 10.91 | 206,114 | +0.10(+0.92%) |
Jul 02, 2012 | 10.47 | 10.83 | 10.39 | 10.81 | 371,364 | +0.33(+3.15%) |
Jun 29, 2012 | 10.47 | 10.48 | 10.42 | 10.48 | 407,450 | +0.14(+1.36%) |
Jun 28, 2012 | 10.23 | 10.40 | 10.22 | 10.34 | 319,824 | +0.00(+0.00%) |
Jun 27, 2012 | 10.21 | 10.40 | 10.05 | 10.34 | 243,692 | +0.14(+1.38%) |
Jun 26, 2012 | 10.01 | 10.23 | 9.855 | 10.20 | 271,308 | +0.17(+1.73%) |
Jun 25, 2012 | 10.14 | 10.24 | 10.02 | 10.03 | 156,014 | -0.27(-2.64%) |
Jun 22, 2012 | 10.14 | 10.31 | 10.01 | 10.30 | 490,973 | +0.19(+1.88%) |
Jun 21, 2012 | 10.06 | 10.22 | 9.995 | 10.11 | 510,708 | +0.21(+2.17%) |
Jun 20, 2012 | 9.608 | 9.971 | 9.451 | 9.896 | 362,071 | +0.31(+3.18%) |
Jun 19, 2012 | 9.228 | 9.599 | 9.228 | 9.591 | 484,973 | +0.45(+4.87%) |
Jun 18, 2012 | 9.046 | 9.257 | 9.005 | 9.145 | 1,695,264 | +0.06(+0.64%) |
Jun 15, 2012 | 8.980 | 9.236 | 8.939 | 9.088 | 1,251,483 | +0.17(+1.94%) |
Jun 14, 2012 | 8.766 | 8.918 | 8.683 | 8.914 | 752,145 | +0.18(+2.08%) |
Jun 13, 2012 | 9.005 | 9.022 | 8.691 | 8.733 | 407,942 | -0.30(-3.29%) |
Jun 12, 2012 | 9.137 | 9.137 | 8.988 | 9.030 | 260,348 | -0.06(-0.64%) |
Jun 11, 2012 | 9.591 | 9.591 | 9.071 | 9.088 | 285,334 | -0.42(-4.43%) |
Jun 08, 2012 | 9.459 | 9.583 | 9.376 | 9.508 | 138,776 | +0.01(+0.09%) |
Jun 07, 2012 | 9.492 | 9.583 | 9.327 | 9.500 | 324,787 | +0.12(+1.32%) |
Jun 06, 2012 | 9.063 | 9.397 | 8.947 | 9.376 | 259,105 | +0.35(+3.84%) |
Jun 05, 2012 | 8.856 | 9.038 | 8.741 | 9.030 | 195,170 | +0.12(+1.30%) |
Jun 04, 2012 | 8.955 | 9.112 | 8.749 | 8.914 | 332,227 | -0.03(-0.37%) |
Jun 01, 2012 | 8.782 | 8.980 | 8.782 | 8.947 | 279,069 | -0.02(-0.28%) |
May 31, 2012 | 8.898 | 9.046 | 8.749 | 8.972 | 450,990 | +0.07(+0.74%) |
May 30, 2012 | 8.955 | 8.980 | 8.790 | 8.906 | 176,216 | -0.14(-1.55%) |
May 29, 2012 | 9.121 | 9.121 | 8.774 | 9.046 | 241,135 | -0.02(-0.27%) |
May 25, 2012 | 9.046 | 9.088 | 8.931 | 9.071 | 134,203 | +0.04(+0.46%) |
May 24, 2012 | 9.178 | 9.178 | 8.856 | 9.030 | 132,698 | -0.12(-1.26%) |
May 23, 2012 | 8.997 | 9.154 | 8.914 | 9.145 | 140,234 | +0.07(+0.73%) |
May 22, 2012 | 9.071 | 9.236 | 8.997 | 9.079 | 319,638 | -0.01(-0.09%) |
May 21, 2012 | 8.832 | 9.121 | 8.733 | 9.088 | 164,782 | +0.26(+2.90%) |
May 18, 2012 | 8.947 | 8.955 | 8.675 | 8.832 | 492,935 | -0.15(-1.65%) |
May 17, 2012 | 9.096 | 9.162 | 8.964 | 8.980 | 199,519 | -0.15(-1.63%) |
May 16, 2012 | 9.170 | 9.253 | 9.030 | 9.129 | 368,469 | -0.02(-0.23%) |
May 15, 2012 | 9.030 | 9.269 | 8.972 | 9.149 | 168,014 | +0.09(+0.96%) |
May 14, 2012 | 9.079 | 9.137 | 9.022 | 9.063 | 164,437 | -0.08(-0.90%) |
May 11, 2012 | 9.121 | 9.244 | 9.005 | 9.145 | 384,325 | -0.05(-0.54%) |
May 10, 2012 | 9.261 | 9.319 | 9.153 | 9.195 | 162,688 | -0.03(-0.36%) |
May 09, 2012 | 9.203 | 9.302 | 9.112 | 9.228 | 294,571 | -0.08(-0.89%) |
May 08, 2012 | 9.104 | 9.327 | 9.088 | 9.310 | 226,804 | +0.12(+1.35%) |
May 07, 2012 | 9.162 | 9.277 | 9.088 | 9.187 | 218,461 | -0.01(-0.09%) |
May 04, 2012 | 9.393 | 9.434 | 9.178 | 9.195 | 218,603 | -0.24(-2.54%) |
May 03, 2012 | 9.608 | 9.649 | 9.385 | 9.434 | 303,312 | -0.21(-2.14%) |
May 02, 2012 | 9.376 | 9.649 | 9.368 | 9.641 | 292,183 | +0.20(+2.10%) |
May 01, 2012 | 9.335 | 9.822 | 9.335 | 9.442 | 599,236 | +0.12(+1.33%) |
Apr 30, 2012 | 9.319 | 9.426 | 9.145 | 9.319 | 367,217 | -0.02(-0.27%) |
Apr 27, 2012 | 9.121 | 9.368 | 9.030 | 9.343 | 302,818 | +0.27(+3.00%) |
Apr 26, 2012 | 8.939 | 9.145 | 8.915 | 9.071 | 261,884 | +0.10(+1.10%) |
Apr 25, 2012 | 9.038 | 9.038 | 8.832 | 8.972 | 380,971 | +0.04(+0.46%) |
Apr 24, 2012 | 8.922 | 8.947 | 8.774 | 8.931 | 293,569 | +0.01(+0.09%) |
Apr 23, 2012 | 8.955 | 8.988 | 8.700 | 8.922 | 382,180 | -0.20(-2.17%) |
Apr 20, 2012 | 9.121 | 9.162 | 8.906 | 9.121 | 785,623 | +0.24(+2.70%) |
Apr 19, 2012 | 9.063 | 9.063 | 8.213 | 8.881 | 2,553,368 | -0.36(-3.93%) |
Apr 18, 2012 | 9.467 | 9.624 | 9.236 | 9.244 | 884,602 | -0.24(-2.52%) |
Apr 17, 2012 | 9.401 | 9.575 | 9.385 | 9.484 | 289,813 | +0.17(+1.77%) |
Apr 16, 2012 | 9.434 | 9.467 | 9.269 | 9.319 | 270,617 | -0.09(-0.96%) |
Apr 13, 2012 | 9.517 | 9.608 | 9.409 | 9.409 | 727,777 | -0.17(-1.72%) |
Apr 12, 2012 | 9.731 | 9.905 | 9.558 | 9.575 | 362,362 | -0.17(-1.78%) |
Apr 11, 2012 | 9.541 | 9.748 | 9.541 | 9.748 | 298,874 | +0.23(+2.43%) |
Apr 10, 2012 | 9.599 | 9.599 | 9.492 | 9.517 | 250,349 | -0.07(-0.69%) |
Apr 09, 2012 | 9.541 | 9.665 | 9.327 | 9.583 | 282,753 | -0.14(-1.44%) |
Apr 05, 2012 | 9.756 | 9.839 | 9.657 | 9.723 | 180,811 | -0.10(-1.01%) |
Apr 04, 2012 | 10.06 | 10.09 | 9.773 | 9.822 | 267,347 | -0.29(-2.86%) |
Apr 03, 2012 | 10.17 | 10.23 | 10.07 | 10.11 | 248,190 | -0.04(-0.41%) |
Apr 02, 2012 | 10.01 | 10.17 | 9.913 | 10.15 | 222,850 | +0.13(+1.28%) |
Mar 30, 2012 | 10.11 | 10.11 | 9.905 | 10.02 | 214,077 | -0.00(-0.04%) |
Mar 29, 2012 | 9.855 | 10.05 | 9.781 | 10.03 | 239,264 | +0.14(+1.42%) |
Mar 28, 2012 | 10.20 | 10.20 | 9.863 | 9.888 | 191,847 | -0.32(-3.15%) |
Mar 27, 2012 | 10.42 | 10.42 | 10.21 | 10.21 | 124,985 | -0.18(-1.75%) |
Mar 26, 2012 | 10.28 | 10.46 | 10.24 | 10.39 | 186,229 | +0.21(+2.03%) |
Mar 23, 2012 | 10.22 | 10.24 | 10.10 | 10.19 | 181,285 | -0.01(-0.08%) |
Mar 22, 2012 | 10.11 | 10.22 | 10.03 | 10.19 | 236,379 | +0.02(+0.24%) |
Mar 21, 2012 | 10.17 | 10.22 | 10.12 | 10.17 | 217,874 | +0.03(+0.33%) |
Mar 20, 2012 | 10.11 | 10.27 | 10.02 | 10.14 | 211,960 | -0.05(-0.49%) |
Mar 19, 2012 | 9.987 | 10.27 | 9.946 | 10.19 | 211,726 | +0.17(+1.73%) |
Mar 16, 2012 | 10.07 | 10.07 | 9.921 | 10.01 | 445,647 | -0.07(-0.74%) |
Mar 15, 2012 | 10.04 | 10.15 | 9.987 | 10.09 | 217,195 | +0.07(+0.74%) |
Mar 14, 2012 | 10.12 | 10.19 | 10.00 | 10.01 | 253,391 | -0.15(-1.46%) |
Mar 13, 2012 | 10.00 | 10.18 | 9.880 | 10.16 | 384,377 | +0.26(+2.67%) |
Mar 12, 2012 | 9.830 | 9.905 | 9.822 | 9.896 | 226,295 | +0.04(+0.42%) |
Mar 09, 2012 | 9.872 | 9.921 | 9.740 | 9.855 | 463,867 | -0.01(-0.08%) |
Mar 08, 2012 | 9.814 | 9.995 | 9.698 | 9.863 | 326,918 | +0.13(+1.36%) |
Mar 07, 2012 | 9.764 | 9.814 | 9.682 | 9.731 | 790,121 | -0.01(-0.08%) |
Mar 06, 2012 | 9.624 | 9.773 | 9.608 | 9.740 | 326,261 | +0.04(+0.43%) |
Mar 05, 2012 | 9.591 | 9.723 | 9.575 | 9.698 | 303,892 | +0.13(+1.38%) |
Mar 02, 2012 | 9.979 | 10.10 | 9.558 | 9.566 | 548,489 | -0.40(-4.06%) |
Mar 01, 2012 | 9.979 | 10.21 | 9.971 | 9.971 | 214,899 | -0.01(-0.08%) |
Feb 29, 2012 | 10.28 | 10.30 | 9.971 | 9.979 | 244,749 | -0.31(-3.05%) |
Feb 28, 2012 | 10.35 | 10.42 | 10.18 | 10.29 | 326,911 | -0.08(-0.80%) |
Feb 27, 2012 | 10.45 | 10.47 | 10.19 | 10.38 | 241,355 | -0.14(-1.34%) |
Feb 24, 2012 | 10.67 | 10.72 | 10.51 | 10.52 | 165,031 | -0.16(-1.47%) |
Feb 23, 2012 | 10.53 | 10.71 | 10.42 | 10.67 | 264,850 | +0.17(+1.57%) |
Feb 22, 2012 | 10.54 | 10.61 | 10.36 | 10.51 | 207,115 | -0.03(-0.31%) |
Feb 21, 2012 | 10.77 | 10.95 | 10.46 | 10.54 | 213,094 | -0.21(-1.92%) |
Feb 17, 2012 | 10.87 | 11.10 | 10.72 | 10.75 | 347,232 | -0.04(-0.38%) |
Feb 16, 2012 | 10.43 | 10.99 | 10.43 | 10.79 | 571,739 | +0.50(+4.89%) |
Feb 15, 2012 | 10.24 | 10.33 | 10.14 | 10.28 | 305,303 | +0.06(+0.57%) |
Feb 14, 2012 | 10.19 | 10.36 | 10.12 | 10.23 | 308,610 | +0.00(+0.00%) |
Feb 13, 2012 | 10.32 | 10.32 | 10.12 | 10.23 | 242,823 | +0.03(+0.32%) |
Feb 10, 2012 | 9.962 | 10.28 | 9.962 | 10.19 | 427,193 | +0.14(+1.40%) |
Feb 09, 2012 | 10.38 | 10.41 | 10.04 | 10.05 | 378,908 | -0.29(-2.79%) |
Feb 08, 2012 | 10.23 | 10.36 | 10.14 | 10.34 | 265,689 | +0.14(+1.38%) |
Feb 07, 2012 | 9.905 | 10.23 | 9.839 | 10.20 | 545,180 | +0.29(+2.91%) |
Feb 06, 2012 | 9.814 | 10.03 | 9.723 | 9.913 | 389,929 | +0.07(+0.76%) |
Feb 03, 2012 | 10.15 | 10.15 | 9.286 | 9.839 | 1,443,732 | -0.18(-1.81%) |
Feb 02, 2012 | 10.35 | 10.35 | 9.905 | 10.02 | 468,640 | -0.29(-2.80%) |
Feb 01, 2012 | 10.39 | 10.41 | 10.22 | 10.31 | 358,934 | -0.02(-0.16%) |
Jan 31, 2012 | 10.27 | 10.35 | 10.11 | 10.33 | 232,861 | +0.12(+1.21%) |
Jan 30, 2012 | 10.25 | 10.39 | 10.09 | 10.20 | 160,766 | -0.10(-0.96%) |
Jan 27, 2012 | 10.10 | 10.30 | 9.979 | 10.30 | 200,608 | +0.16(+1.55%) |
Jan 26, 2012 | 10.15 | 10.15 | 10.04 | 10.14 | 211,231 | -0.02(-0.16%) |
Jan 25, 2012 | 10.01 | 10.20 | 9.815 | 10.16 | 301,793 | +0.18(+1.82%) |
Jan 24, 2012 | 10.11 | 10.16 | 9.905 | 9.979 | 302,080 | -0.17(-1.63%) |
Jan 23, 2012 | 10.21 | 10.27 | 10.06 | 10.14 | 173,095 | -0.06(-0.57%) |
Jan 20, 2012 | 10.14 | 10.42 | 10.14 | 10.20 | 401,232 | +0.02(+0.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.962 | 10.18 | 490,429 | -0.43(-4.05%) |
Jan 18, 2012 | 10.66 | 10.73 | 10.42 | 10.61 | 262,938 | -0.04(-0.39%) |
Jan 17, 2012 | 10.76 | 10.79 | 10.56 | 10.65 | 207,961 | -0.06(-0.54%) |
Jan 13, 2012 | 10.75 | 10.94 | 10.66 | 10.71 | 157,065 | -0.17(-1.59%) |
Jan 12, 2012 | 10.85 | 10.93 | 10.64 | 10.88 | 279,666 | +0.07(+0.61%) |
Jan 11, 2012 | 10.82 | 10.90 | 10.72 | 10.81 | 222,157 | -0.02(-0.15%) |
Jan 10, 2012 | 11.39 | 11.40 | 10.79 | 10.83 | 307,989 | -0.40(-3.60%) |
Jan 09, 2012 | 10.89 | 11.27 | 10.75 | 11.23 | 390,266 | +0.43(+3.97%) |
Jan 06, 2012 | 10.89 | 11.02 | 10.66 | 10.80 | 248,282 | -0.07(-0.61%) |
Jan 05, 2012 | 10.63 | 10.90 | 10.52 | 10.87 | 235,806 | +0.19(+1.78%) |
Jan 04, 2012 | 10.84 | 10.98 | 10.61 | 10.68 | 313,421 | -0.31(-2.78%) |
Dec 30, 2011 | 11.04 | 11.10 | 10.93 | 10.99 | 186,940 | -0.06(-0.52%) |
Dec 29, 2011 | 10.85 | 11.11 | 10.82 | 11.04 | 188,755 | +0.20(+1.83%) |
Dec 28, 2011 | 10.86 | 10.94 | 10.68 | 10.85 | 212,387 | +0.02(+0.15%) |
Dec 27, 2011 | 10.80 | 10.96 | 10.59 | 10.83 | 152,290 | -0.01(-0.08%) |
Dec 23, 2011 | 10.75 | 10.87 | 10.64 | 10.84 | 127,914 | -0.11(-0.98%) |
Dec 21, 2011 | 10.94 | 10.95 | 10.47 | 10.94 | 235,745 | +0.04(+0.38%) |
Dec 20, 2011 | 10.52 | 10.94 | 10.52 | 10.90 | 297,614 | +0.58(+5.60%) |
Dec 19, 2011 | 10.38 | 10.58 | 10.28 | 10.33 | 289,255 | -0.02(-0.16%) |
Dec 16, 2011 | 10.44 | 10.58 | 10.23 | 10.34 | 468,322 | -0.01(-0.08%) |
Dec 15, 2011 | 10.08 | 10.35 | 9.962 | 10.35 | 282,003 | +0.37(+3.72%) |
Dec 14, 2011 | 10.04 | 10.17 | 9.874 | 9.979 | 324,731 | -0.13(-1.28%) |
Dec 13, 2011 | 10.33 | 10.46 | 10.07 | 10.11 | 205,907 | -0.15(-1.42%) |
Dec 12, 2011 | 10.14 | 10.31 | 9.987 | 10.25 | 333,770 | -0.01(-0.08%) |
Dec 09, 2011 | 10.24 | 10.38 | 10.11 | 10.26 | 554,832 | +0.08(+0.79%) |
Dec 08, 2011 | 10.77 | 10.77 | 10.16 | 10.18 | 362,668 | -0.67(-6.18%) |
Dec 07, 2011 | 10.77 | 10.94 | 10.44 | 10.85 | 318,752 | +0.04(+0.37%) |
Dec 06, 2011 | 11.08 | 11.11 | 10.74 | 10.81 | 328,155 | -0.27(-2.48%) |
Dec 05, 2011 | 11.13 | 11.15 | 10.99 | 11.09 | 283,623 | +0.10(+0.88%) |
Dec 02, 2011 | 10.74 | 11.05 | 10.74 | 10.99 | 396,091 | +0.40(+3.74%) |
Dec 01, 2011 | 10.55 | 10.63 | 10.43 | 10.59 | 269,328 | +0.08(+0.77%) |
Nov 30, 2011 | 10.44 | 10.59 | 10.36 | 10.51 | 651,798 | +0.44(+4.42%) |
Nov 29, 2011 | 10.09 | 10.22 | 9.890 | 10.07 | 135,085 | -0.05(-0.48%) |
Nov 28, 2011 | 9.672 | 10.12 | 9.639 | 10.12 | 321,529 | +0.57(+6.02%) |
Nov 25, 2011 | 9.833 | 9.979 | 9.510 | 9.542 | 112,629 | -0.31(-3.12%) |
Nov 23, 2011 | 10.12 | 10.16 | 9.793 | 9.850 | 288,512 | -0.34(-3.33%) |
Nov 22, 2011 | 10.28 | 10.38 | 10.12 | 10.19 | 221,323 | -0.08(-0.79%) |
Nov 21, 2011 | 10.30 | 10.36 | 10.12 | 10.27 | 243,125 | -0.23(-2.16%) |
Nov 18, 2011 | 10.42 | 10.51 | 10.31 | 10.50 | 154,523 | +0.07(+0.70%) |
Nov 17, 2011 | 10.61 | 10.68 | 10.31 | 10.42 | 181,553 | -0.19(-1.75%) |
Nov 16, 2011 | 10.84 | 10.88 | 10.60 | 10.61 | 200,125 | -0.34(-3.10%) |
Nov 15, 2011 | 10.75 | 10.98 | 10.57 | 10.95 | 259,226 | +0.17(+1.58%) |
Nov 14, 2011 | 10.86 | 10.99 | 10.65 | 10.78 | 237,799 | -0.10(-0.89%) |
Nov 11, 2011 | 10.86 | 10.91 | 10.71 | 10.88 | 251,270 | +0.11(+0.98%) |
Nov 10, 2011 | 10.90 | 10.94 | 10.67 | 10.77 | 271,895 | +0.02(+0.15%) |
Nov 09, 2011 | 11.07 | 11.16 | 10.73 | 10.76 | 332,087 | -0.57(-5.07%) |
Nov 08, 2011 | 11.32 | 11.33 | 11.05 | 11.33 | 460,908 | +0.02(+0.21%) |
Nov 07, 2011 | 11.35 | 11.36 | 11.01 | 11.31 | 335,357 | -0.05(-0.43%) |
Nov 04, 2011 | 10.91 | 11.39 | 10.86 | 11.35 | 734,731 | +0.11(+1.01%) |
Nov 03, 2011 | 11.12 | 11.27 | 10.90 | 11.24 | 421,144 | +0.22(+1.98%) |
Nov 02, 2011 | 10.95 | 11.23 | 10.78 | 11.02 | 328,897 | +0.21(+1.94%) |