Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.58 | 10.63 | 10.50 | 10.63 | 103,447 | +0.05(+0.47%) |
Nov 29, 2012 | 10.84 | 10.84 | 10.56 | 10.58 | 20,680 | -0.31(-2.85%) |
Nov 28, 2012 | 11.00 | 11.00 | 10.88 | 10.89 | 2,559 | -0.13(-1.18%) |
Nov 27, 2012 | 10.96 | 11.05 | 10.92 | 11.02 | 14,365 | +0.00(+0.00%) |
Nov 26, 2012 | 10.79 | 11.02 | 10.60 | 11.02 | 30,870 | +0.42(+3.96%) |
Nov 23, 2012 | 10.50 | 10.60 | 10.38 | 10.60 | 13,591 | +0.14(+1.34%) |
Nov 21, 2012 | 10.52 | 10.52 | 10.34 | 10.46 | 14,511 | +0.00(+0.00%) |
Nov 20, 2012 | 10.55 | 10.61 | 10.28 | 10.46 | 34,123 | -0.10(-0.95%) |
Nov 19, 2012 | 10.60 | 10.60 | 10.36 | 10.56 | 19,932 | +0.08(+0.76%) |
Nov 16, 2012 | 10.73 | 10.73 | 10.43 | 10.48 | 29,360 | -0.14(-1.32%) |
Nov 15, 2012 | 10.57 | 10.64 | 10.50 | 10.62 | 12,100 | +0.10(+0.95%) |
Nov 14, 2012 | 10.70 | 10.70 | 10.44 | 10.52 | 30,427 | -0.13(-1.22%) |
Nov 13, 2012 | 10.56 | 10.66 | 10.53 | 10.65 | 211,514 | +0.00(+0.00%) |
Nov 12, 2012 | 10.55 | 10.66 | 10.27 | 10.65 | 26,582 | +0.07(+0.66%) |
Nov 09, 2012 | 10.48 | 10.58 | 10.27 | 10.58 | 30,385 | +0.15(+1.44%) |
Nov 08, 2012 | 10.60 | 10.60 | 10.36 | 10.43 | 32,359 | -0.15(-1.42%) |
Nov 07, 2012 | 10.46 | 10.68 | 10.42 | 10.58 | 15,268 | +0.06(+0.57%) |
Nov 06, 2012 | 10.48 | 10.56 | 10.45 | 10.52 | 8,675 | +0.04(+0.38%) |
Nov 05, 2012 | 10.50 | 10.60 | 10.40 | 10.48 | 31,251 | -0.05(-0.47%) |
Nov 02, 2012 | 10.51 | 10.55 | 10.45 | 10.53 | 26,054 | -0.02(-0.19%) |
Nov 01, 2012 | 10.46 | 10.60 | 10.40 | 10.55 | 30,271 | +0.05(+0.48%) |
Oct 31, 2012 | 10.50 | 10.52 | 10.49 | 10.50 | 19,446 | -0.05(-0.47%) |
Oct 26, 2012 | 10.50 | 10.55 | 10.55 | 10.55 | 37,900 | +0.07(+0.67%) |
Oct 25, 2012 | 10.51 | 10.51 | 10.48 | 10.48 | 20,327 | -0.02(-0.19%) |
Oct 24, 2012 | 10.50 | 10.57 | 10.35 | 10.50 | 49,055 | +0.02(+0.19%) |
Oct 23, 2012 | 10.44 | 10.48 | 10.32 | 10.48 | 6,482 | +0.09(+0.87%) |
Oct 19, 2012 | 10.08 | 10.39 | 10.08 | 10.39 | 76,975 | +0.25(+2.47%) |
Oct 18, 2012 | 10.23 | 10.25 | 9.980 | 10.14 | 71,575 | -0.03(-0.29%) |
Oct 17, 2012 | 10.14 | 10.24 | 10.00 | 10.17 | 85,599 | -0.01(-0.10%) |
Oct 16, 2012 | 10.36 | 10.38 | 10.12 | 10.18 | 93,129 | -0.14(-1.36%) |
Oct 15, 2012 | 10.35 | 10.40 | 10.30 | 10.32 | 3,525 | -0.03(-0.28%) |
Oct 12, 2012 | 10.48 | 10.48 | 10.34 | 10.35 | 163,250 | -0.07(-0.68%) |
Oct 11, 2012 | 10.34 | 10.49 | 10.34 | 10.42 | 54,342 | +0.12(+1.17%) |
Oct 10, 2012 | 10.40 | 10.42 | 10.28 | 10.30 | 86,153 | -0.03(-0.29%) |
Oct 09, 2012 | 10.51 | 10.51 | 10.30 | 10.33 | 18,860 | -0.11(-1.05%) |
Oct 08, 2012 | 10.57 | 10.57 | 10.30 | 10.44 | 42,462 | -0.16(-1.51%) |
Oct 05, 2012 | 10.66 | 10.66 | 10.57 | 10.60 | 10,115 | -0.08(-0.75%) |
Oct 04, 2012 | 10.50 | 10.71 | 10.42 | 10.68 | 66,254 | +0.28(+2.69%) |
Oct 03, 2012 | 10.40 | 10.40 | 10.22 | 10.40 | 42,072 | +0.00(+0.00%) |
Oct 02, 2012 | 10.29 | 10.43 | 10.29 | 10.40 | 30,081 | +0.13(+1.27%) |
Oct 01, 2012 | 10.30 | 10.38 | 10.23 | 10.27 | 41,660 | +0.03(+0.29%) |
Sep 28, 2012 | 10.40 | 10.40 | 10.20 | 10.24 | 192,009 | -0.09(-0.87%) |
Sep 27, 2012 | 10.36 | 10.45 | 10.26 | 10.33 | 38,710 | +0.03(+0.29%) |
Sep 26, 2012 | 10.30 | 10.40 | 10.14 | 10.30 | 64,273 | -0.04(-0.39%) |
Sep 25, 2012 | 10.52 | 10.58 | 10.34 | 10.34 | 53,421 | +0.14(+1.37%) |
Sep 24, 2012 | 10.40 | 10.44 | 10.20 | 10.20 | 77,279 | -0.25(-2.39%) |
Sep 21, 2012 | 10.47 | 10.50 | 10.33 | 10.45 | 83,340 | +0.04(+0.38%) |
Sep 20, 2012 | 10.63 | 10.65 | 10.37 | 10.41 | 53,819 | -0.22(-2.07%) |
Sep 19, 2012 | 10.73 | 10.74 | 10.61 | 10.63 | 8,850 | -0.06(-0.56%) |
Sep 18, 2012 | 10.63 | 10.73 | 10.62 | 10.69 | 9,421 | -0.01(-0.09%) |
Sep 17, 2012 | 10.50 | 10.70 | 10.38 | 10.70 | 196,105 | +0.27(+2.59%) |
Sep 14, 2012 | 10.51 | 10.82 | 10.37 | 10.43 | 133,259 | -0.15(-1.42%) |
Sep 13, 2012 | 10.35 | 10.81 | 10.34 | 10.58 | 293,794 | +0.17(+1.63%) |
Sep 12, 2012 | 10.72 | 10.79 | 10.16 | 10.41 | 30,804 | -0.23(-2.16%) |
Sep 11, 2012 | 10.89 | 10.89 | 10.51 | 10.64 | 108,650 | -0.18(-1.66%) |
Sep 10, 2012 | 10.57 | 10.96 | 10.50 | 10.82 | 64,037 | +0.31(+2.95%) |
Sep 07, 2012 | 10.66 | 10.73 | 10.39 | 10.51 | 5,928 | -0.08(-0.76%) |
Sep 06, 2012 | 10.55 | 10.75 | 10.51 | 10.59 | 18,402 | +0.05(+0.47%) |
Sep 05, 2012 | 10.41 | 10.54 | 10.34 | 10.54 | 33,812 | +0.10(+0.96%) |
Sep 04, 2012 | 10.27 | 10.45 | 10.27 | 10.44 | 48,715 | +0.06(+0.58%) |
Aug 31, 2012 | 10.40 | 10.50 | 10.27 | 10.38 | 41,249 | -0.02(-0.19%) |
Aug 30, 2012 | 10.36 | 10.43 | 10.26 | 10.40 | 45,657 | -0.01(-0.10%) |
Aug 29, 2012 | 10.32 | 10.47 | 10.32 | 10.41 | 28,931 | +0.01(+0.10%) |
Aug 27, 2012 | 10.50 | 10.56 | 10.36 | 10.40 | 41,075 | -0.13(-1.23%) |
Aug 24, 2012 | 10.43 | 10.55 | 10.43 | 10.53 | 9,090 | +0.06(+0.57%) |
Aug 23, 2012 | 10.55 | 10.60 | 10.45 | 10.47 | 57,972 | -0.11(-1.04%) |
Aug 22, 2012 | 10.50 | 10.70 | 10.45 | 10.58 | 18,709 | +0.05(+0.47%) |
Aug 21, 2012 | 10.35 | 10.69 | 10.35 | 10.53 | 35,136 | +0.20(+1.94%) |
Aug 20, 2012 | 10.20 | 10.35 | 10.19 | 10.33 | 20,564 | +0.06(+0.58%) |
Aug 17, 2012 | 10.01 | 10.35 | 10.01 | 10.27 | 12,011 | +0.23(+2.29%) |
Aug 16, 2012 | 10.03 | 10.25 | 9.960 | 10.04 | 36,580 | -0.04(-0.40%) |
Aug 15, 2012 | 9.960 | 10.11 | 9.914 | 10.08 | 2,658 | +0.14(+1.41%) |
Aug 14, 2012 | 10.14 | 10.14 | 9.870 | 9.940 | 45,065 | -0.20(-1.97%) |
Aug 13, 2012 | 10.35 | 10.35 | 9.730 | 10.14 | 40,976 | -0.05(-0.49%) |
Aug 10, 2012 | 10.38 | 10.53 | 9.913 | 10.19 | 42,695 | -0.19(-1.83%) |
Aug 09, 2012 | 10.40 | 10.47 | 10.27 | 10.38 | 13,616 | +0.01(+0.10%) |
Aug 08, 2012 | 10.29 | 10.41 | 10.24 | 10.37 | 11,301 | +0.09(+0.88%) |
Aug 07, 2012 | 9.990 | 10.44 | 9.955 | 10.28 | 16,688 | +0.36(+3.63%) |
Aug 06, 2012 | 9.590 | 9.950 | 9.590 | 9.920 | 128,378 | +0.30(+3.12%) |
Aug 03, 2012 | 9.540 | 9.660 | 9.390 | 9.620 | 143,593 | +0.17(+1.80%) |
Aug 02, 2012 | 9.440 | 9.670 | 9.410 | 9.450 | 37,529 | +0.04(+0.43%) |
Aug 01, 2012 | 9.660 | 9.870 | 9.320 | 9.410 | 48,917 | -0.25(-2.59%) |
Jul 31, 2012 | 9.560 | 9.690 | 9.490 | 9.660 | 21,805 | +0.07(+0.73%) |
Jul 30, 2012 | 9.530 | 9.690 | 9.360 | 9.590 | 37,821 | +0.06(+0.63%) |
Jul 27, 2012 | 9.330 | 9.560 | 9.270 | 9.530 | 75,466 | +0.26(+2.80%) |
Jul 26, 2012 | 10.34 | 10.44 | 9.250 | 9.270 | 110,606 | -0.31(-3.24%) |
Jul 25, 2012 | 9.650 | 9.706 | 9.490 | 9.580 | 57,515 | -0.08(-0.83%) |
Jul 24, 2012 | 9.750 | 9.780 | 9.600 | 9.660 | 109,208 | -0.03(-0.31%) |
Jul 23, 2012 | 9.650 | 9.950 | 9.650 | 9.690 | 41,742 | +0.04(+0.41%) |
Jul 20, 2012 | 9.560 | 9.740 | 9.560 | 9.650 | 83,619 | +0.05(+0.52%) |
Jul 19, 2012 | 9.510 | 9.800 | 9.490 | 9.600 | 198,160 | +0.16(+1.69%) |
Jul 18, 2012 | 9.480 | 9.690 | 9.250 | 9.440 | 2,074,915 | -0.02(-0.21%) |
Jul 17, 2012 | 9.620 | 9.720 | 9.070 | 9.460 | 24,500 | -0.07(-0.73%) |
Jul 16, 2012 | 10.00 | 10.10 | 9.520 | 9.530 | 67,636 | -0.02(-0.21%) |
Jul 13, 2012 | 9.890 | 9.920 | 9.410 | 9.550 | 129,245 | -0.37(-3.73%) |
Jul 12, 2012 | 9.990 | 10.03 | 9.900 | 9.920 | 50,259 | -0.02(-0.20%) |
Jul 11, 2012 | 9.570 | 10.26 | 9.550 | 9.940 | 67,514 | +0.44(+4.63%) |
Jul 10, 2012 | 9.770 | 9.770 | 9.490 | 9.500 | 24,511 | -0.24(-2.46%) |
Jul 09, 2012 | 9.600 | 9.790 | 9.600 | 9.740 | 11,253 | +0.16(+1.67%) |
Jul 06, 2012 | 9.730 | 9.760 | 9.530 | 9.580 | 19,850 | -0.22(-2.24%) |
Jul 05, 2012 | 9.900 | 10.00 | 9.720 | 9.800 | 48,536 | -0.09(-0.91%) |
Jul 03, 2012 | 9.640 | 9.960 | 9.570 | 9.890 | 75,489 | +0.26(+2.70%) |
Jul 02, 2012 | 9.700 | 9.980 | 9.490 | 9.630 | 55,223 | -0.10(-1.03%) |
Jun 29, 2012 | 9.420 | 9.960 | 9.350 | 9.730 | 93,636 | +0.22(+2.31%) |
Jun 28, 2012 | 9.510 | 9.560 | 9.280 | 9.510 | 359,183 | +0.06(+0.63%) |
Jun 27, 2012 | 9.300 | 9.600 | 9.290 | 9.450 | 47,165 | +0.10(+1.07%) |
Jun 26, 2012 | 9.480 | 9.480 | 9.190 | 9.350 | 81,863 | -0.09(-0.95%) |
Jun 25, 2012 | 9.330 | 9.515 | 9.330 | 9.440 | 14,095 | +0.03(+0.32%) |
Jun 22, 2012 | 9.360 | 9.500 | 9.160 | 9.410 | 166,698 | +0.08(+0.86%) |
Jun 21, 2012 | 9.220 | 9.545 | 9.220 | 9.330 | 121,834 | +0.03(+0.32%) |
Jun 20, 2012 | 9.280 | 9.470 | 9.180 | 9.300 | 68,334 | -0.04(-0.43%) |
Jun 19, 2012 | 9.440 | 9.500 | 9.230 | 9.340 | 102,604 | -0.03(-0.32%) |
Jun 18, 2012 | 9.560 | 9.660 | 9.130 | 9.370 | 112,230 | -0.11(-1.16%) |
Jun 15, 2012 | 9.840 | 10.29 | 9.380 | 9.480 | 99,642 | -0.39(-3.95%) |
Jun 14, 2012 | 10.00 | 10.01 | 9.590 | 9.870 | 67,905 | -0.17(-1.69%) |
Jun 13, 2012 | 10.40 | 10.48 | 10.02 | 10.04 | 17,422 | -0.42(-4.02%) |
Jun 12, 2012 | 10.43 | 10.53 | 10.34 | 10.46 | 15,867 | +0.08(+0.77%) |
Jun 11, 2012 | 10.78 | 10.84 | 10.22 | 10.38 | 30,527 | -0.31(-2.90%) |
Jun 08, 2012 | 10.83 | 10.93 | 10.56 | 10.69 | 106,349 | -0.08(-0.74%) |
Jun 07, 2012 | 10.54 | 10.95 | 10.54 | 10.77 | 32,707 | +0.28(+2.67%) |
Jun 06, 2012 | 10.50 | 10.63 | 10.20 | 10.49 | 53,970 | +0.05(+0.48%) |
Jun 05, 2012 | 10.53 | 10.81 | 10.26 | 10.44 | 72,503 | -0.13(-1.23%) |
Jun 04, 2012 | 10.62 | 10.85 | 10.33 | 10.57 | 33,797 | -0.10(-0.94%) |
Jun 01, 2012 | 10.91 | 10.91 | 10.51 | 10.67 | 33,106 | -0.31(-2.82%) |
May 31, 2012 | 10.85 | 11.32 | 10.74 | 10.98 | 73,309 | +0.13(+1.20%) |
May 30, 2012 | 10.23 | 10.90 | 10.09 | 10.85 | 43,919 | +0.48(+4.63%) |
May 29, 2012 | 10.38 | 10.52 | 10.25 | 10.37 | 59,929 | +0.07(+0.68%) |
May 25, 2012 | 10.12 | 10.45 | 10.12 | 10.30 | 56,849 | +0.24(+2.39%) |
May 24, 2012 | 10.17 | 10.28 | 10.05 | 10.06 | 13,865 | -0.07(-0.69%) |
May 23, 2012 | 10.31 | 10.45 | 10.05 | 10.13 | 99,853 | -0.08(-0.78%) |
May 22, 2012 | 10.49 | 10.49 | 10.01 | 10.21 | 46,375 | -0.28(-2.67%) |
May 21, 2012 | 10.78 | 10.79 | 10.33 | 10.49 | 94,707 | -0.26(-2.42%) |
May 18, 2012 | 10.79 | 10.87 | 10.63 | 10.75 | 29,400 | -0.07(-0.65%) |
May 17, 2012 | 10.88 | 11.01 | 10.31 | 10.82 | 49,662 | -0.05(-0.46%) |
May 16, 2012 | 10.87 | 11.07 | 10.84 | 10.87 | 26,050 | +0.00(+0.00%) |
May 15, 2012 | 10.96 | 11.06 | 10.81 | 10.87 | 8,037 | -0.13(-1.18%) |
May 14, 2012 | 11.00 | 11.17 | 11.00 | 11.00 | 16,481 | -0.10(-0.90%) |
May 11, 2012 | 10.90 | 11.10 | 10.86 | 11.10 | 35,790 | +0.19(+1.74%) |
May 10, 2012 | 11.01 | 11.01 | 10.86 | 10.91 | 101,612 | -0.06(-0.55%) |
May 09, 2012 | 11.16 | 11.16 | 10.91 | 10.97 | 121,700 | -0.26(-2.32%) |
May 08, 2012 | 11.25 | 11.35 | 11.14 | 11.23 | 62,230 | -0.07(-0.62%) |
May 07, 2012 | 11.28 | 11.36 | 11.20 | 11.30 | 66,639 | -0.05(-0.44%) |
May 04, 2012 | 11.60 | 11.68 | 11.30 | 11.35 | 43,511 | -0.32(-2.74%) |
May 03, 2012 | 11.53 | 11.96 | 11.35 | 11.67 | 47,134 | +0.18(+1.57%) |
May 02, 2012 | 11.15 | 11.80 | 11.06 | 11.49 | 116,025 | +0.31(+2.77%) |
May 01, 2012 | 11.07 | 11.28 | 11.07 | 11.18 | 57,158 | +0.05(+0.45%) |
Apr 30, 2012 | 11.29 | 11.29 | 10.73 | 11.13 | 133,617 | -0.19(-1.68%) |
Apr 27, 2012 | 11.20 | 11.37 | 11.17 | 11.32 | 29,341 | +0.05(+0.44%) |
Apr 26, 2012 | 11.24 | 11.45 | 11.19 | 11.27 | 36,570 | -0.05(-0.44%) |
Apr 25, 2012 | 11.33 | 11.46 | 11.29 | 11.32 | 9,100 | +0.03(+0.27%) |
Apr 24, 2012 | 11.50 | 11.50 | 11.21 | 11.29 | 67,823 | -0.18(-1.57%) |
Apr 23, 2012 | 11.57 | 11.60 | 11.44 | 11.47 | 71,536 | -0.19(-1.63%) |
Apr 20, 2012 | 11.53 | 11.70 | 11.43 | 11.66 | 40,260 | +0.14(+1.22%) |
Apr 19, 2012 | 11.55 | 11.55 | 11.38 | 11.52 | 26,425 | +0.02(+0.17%) |
Apr 18, 2012 | 11.45 | 11.87 | 11.30 | 11.50 | 70,805 | +0.00(+0.00%) |
Apr 17, 2012 | 11.33 | 11.50 | 11.33 | 11.50 | 42,671 | +0.20(+1.77%) |
Apr 16, 2012 | 11.22 | 11.45 | 11.19 | 11.30 | 48,963 | +0.10(+0.89%) |
Apr 13, 2012 | 11.00 | 11.54 | 11.00 | 11.20 | 81,133 | +0.20(+1.82%) |
Apr 12, 2012 | 10.94 | 11.05 | 10.93 | 11.00 | 46,321 | -0.12(-1.08%) |
Apr 11, 2012 | 11.08 | 11.23 | 10.94 | 11.12 | 86,012 | -0.08(-0.71%) |
Apr 10, 2012 | 11.38 | 11.39 | 11.04 | 11.20 | 56,960 | -0.24(-2.10%) |
Apr 09, 2012 | 11.41 | 11.48 | 11.20 | 11.44 | 80,557 | -0.06(-0.52%) |
Apr 05, 2012 | 11.56 | 11.59 | 11.47 | 11.50 | 59,523 | -0.12(-1.03%) |
Apr 04, 2012 | 11.54 | 11.69 | 11.34 | 11.62 | 55,391 | -0.05(-0.43%) |
Apr 03, 2012 | 12.03 | 12.19 | 11.60 | 11.67 | 43,275 | -0.33(-2.75%) |
Apr 02, 2012 | 12.12 | 12.12 | 11.91 | 12.00 | 39,891 | -0.05(-0.41%) |
Mar 30, 2012 | 12.09 | 12.18 | 11.90 | 12.05 | 89,638 | +0.00(+0.00%) |
Mar 29, 2012 | 11.81 | 12.05 | 11.72 | 12.05 | 31,137 | +0.20(+1.69%) |
Mar 28, 2012 | 11.99 | 11.99 | 11.62 | 11.85 | 24,586 | -0.15(-1.25%) |
Mar 27, 2012 | 11.86 | 12.00 | 11.80 | 12.00 | 22,055 | +0.10(+0.84%) |
Mar 26, 2012 | 11.86 | 11.93 | 11.76 | 11.90 | 58,235 | +0.10(+0.85%) |
Mar 23, 2012 | 11.70 | 11.87 | 11.70 | 11.80 | 27,491 | +0.24(+2.08%) |
Mar 22, 2012 | 11.50 | 11.60 | 11.48 | 11.56 | 10,413 | +0.06(+0.52%) |
Mar 21, 2012 | 11.35 | 11.56 | 11.35 | 11.50 | 12,296 | +0.14(+1.23%) |
Mar 20, 2012 | 11.30 | 11.43 | 11.23 | 11.36 | 38,642 | -0.07(-0.61%) |
Mar 19, 2012 | 11.44 | 11.52 | 11.30 | 11.43 | 46,840 | +0.04(+0.35%) |
Mar 16, 2012 | 11.28 | 11.51 | 11.26 | 11.39 | 243,241 | +0.06(+0.53%) |
Mar 15, 2012 | 11.40 | 11.40 | 11.23 | 11.33 | 169,175 | -0.04(-0.35%) |
Mar 14, 2012 | 11.40 | 11.47 | 11.37 | 11.37 | 21,076 | -0.01(-0.09%) |
Mar 13, 2012 | 11.41 | 11.50 | 11.38 | 11.38 | 102,155 | -0.10(-0.87%) |
Mar 12, 2012 | 11.44 | 11.51 | 11.43 | 11.48 | 26,721 | +0.04(+0.35%) |
Mar 09, 2012 | 11.41 | 11.50 | 11.24 | 11.44 | 15,155 | -0.06(-0.52%) |
Mar 08, 2012 | 11.26 | 11.75 | 11.26 | 11.50 | 108,133 | +0.30(+2.68%) |
Mar 07, 2012 | 10.86 | 11.25 | 10.79 | 11.20 | 52,176 | +0.28(+2.56%) |
Mar 06, 2012 | 10.81 | 10.92 | 10.81 | 10.92 | 50,925 | +0.02(+0.18%) |
Mar 05, 2012 | 10.91 | 10.97 | 10.80 | 10.90 | 231,734 | -0.04(-0.37%) |
Mar 02, 2012 | 10.90 | 11.00 | 10.74 | 10.94 | 13,416 | -0.06(-0.55%) |
Mar 01, 2012 | 11.01 | 11.19 | 10.95 | 11.00 | 243,885 | -0.01(-0.09%) |
Feb 29, 2012 | 10.99 | 11.18 | 10.98 | 11.01 | 314,443 | +0.00(+0.00%) |
Feb 28, 2012 | 10.90 | 11.03 | 10.88 | 11.01 | 36,460 | +0.01(+0.09%) |
Feb 27, 2012 | 10.86 | 11.04 | 10.83 | 11.00 | 76,003 | +0.08(+0.73%) |
Feb 24, 2012 | 11.00 | 11.07 | 10.80 | 10.92 | 59,024 | +0.06(+0.60%) |
Feb 23, 2012 | 10.93 | 10.98 | 10.75 | 10.86 | 127,156 | -0.12(-1.05%) |
Feb 22, 2012 | 11.00 | 11.25 | 10.87 | 10.97 | 126,245 | +0.03(+0.27%) |
Feb 21, 2012 | 11.33 | 11.33 | 10.93 | 10.94 | 130,212 | -0.06(-0.55%) |
Feb 17, 2012 | 10.83 | 11.19 | 10.83 | 11.00 | 100,255 | -0.19(-1.70%) |
Feb 16, 2012 | 10.67 | 11.35 | 10.60 | 11.19 | 201,837 | +0.49(+4.58%) |
Feb 15, 2012 | 10.87 | 11.06 | 10.50 | 10.70 | 144,381 | -0.22(-2.01%) |
Feb 14, 2012 | 10.49 | 11.05 | 10.21 | 10.92 | 176,005 | +0.28(+2.63%) |
Feb 13, 2012 | 10.50 | 10.80 | 10.40 | 10.64 | 240,203 | +0.14(+1.33%) |
Feb 10, 2012 | 9.860 | 10.84 | 9.860 | 10.50 | 3,074,576 | +1.10(+11.70%) |
Feb 09, 2012 | 9.350 | 9.550 | 9.130 | 9.400 | 34,950 | +0.04(+0.43%) |
Feb 08, 2012 | 9.210 | 9.450 | 9.170 | 9.360 | 22,100 | +0.21(+2.30%) |
Feb 07, 2012 | 9.040 | 9.160 | 9.030 | 9.150 | 12,194 | +0.05(+0.55%) |
Feb 06, 2012 | 9.030 | 9.199 | 9.030 | 9.100 | 3,367 | +0.04(+0.44%) |
Feb 03, 2012 | 8.940 | 9.110 | 8.940 | 9.060 | 3,513 | +0.05(+0.55%) |
Feb 02, 2012 | 9.580 | 9.580 | 8.900 | 9.010 | 12,332 | -0.64(-6.63%) |
Feb 01, 2012 | 9.670 | 9.670 | 9.650 | 9.650 | 1,230 | -0.10(-1.03%) |
Jan 31, 2012 | 9.690 | 9.750 | 9.690 | 9.750 | 1,324 | +0.10(+1.04%) |
Jan 30, 2012 | 9.610 | 9.678 | 9.500 | 9.650 | 295,132 | +0.13(+1.37%) |
Jan 27, 2012 | 9.660 | 9.660 | 9.520 | 9.520 | 1,490 | -0.07(-0.73%) |
Jan 26, 2012 | 9.560 | 9.630 | 9.560 | 9.590 | 704 | -0.16(-1.64%) |
Jan 25, 2012 | 9.510 | 9.750 | 9.440 | 9.750 | 7,820 | +0.04(+0.41%) |
Jan 24, 2012 | 9.700 | 9.730 | 9.680 | 9.710 | 800 | +0.03(+0.31%) |
Jan 23, 2012 | 9.780 | 9.820 | 9.520 | 9.680 | 1,001,711 | -0.16(-1.63%) |
Jan 20, 2012 | 9.864 | 9.864 | 9.840 | 9.840 | 1,000 | -0.07(-0.71%) |
Jan 19, 2012 | 9.930 | 9.995 | 9.910 | 9.910 | 1,120 | -0.09(-0.90%) |
Jan 18, 2012 | 10.17 | 10.17 | 9.970 | 10.00 | 2,000 | +0.05(+0.50%) |
Jan 17, 2012 | 10.12 | 10.12 | 9.800 | 9.950 | 11,251 | +0.09(+0.91%) |
Jan 13, 2012 | 9.910 | 10.00 | 9.770 | 9.860 | 4,500 | -0.12(-1.20%) |
Jan 12, 2012 | 9.750 | 10.09 | 9.750 | 9.980 | 6,100 | +0.36(+3.74%) |
Jan 11, 2012 | 10.00 | 10.08 | 9.520 | 9.620 | 80,380 | -0.32(-3.22%) |
Jan 10, 2012 | 9.370 | 10.25 | 9.360 | 9.940 | 49,396 | +0.64(+6.88%) |
Jan 09, 2012 | 8.910 | 9.340 | 8.860 | 9.300 | 23,862 | +0.53(+6.04%) |
Jan 06, 2012 | 8.510 | 8.825 | 8.490 | 8.770 | 27,300 | +0.21(+2.45%) |
Jan 05, 2012 | 8.960 | 8.960 | 8.560 | 8.560 | 1,587 | -0.43(-4.78%) |
Jan 04, 2012 | 8.930 | 9.160 | 8.850 | 8.990 | 1,876 | +0.01(+0.11%) |
Dec 30, 2011 | 9.270 | 9.270 | 8.910 | 8.980 | 3,320 | -0.28(-3.02%) |
Dec 29, 2011 | 9.420 | 9.420 | 9.260 | 9.260 | 200 | -0.21(-2.20%) |
Dec 28, 2011 | 9.660 | 9.660 | 9.380 | 9.468 | 1,212 | -0.23(-2.34%) |
Dec 27, 2011 | 9.710 | 9.760 | 9.680 | 9.695 | 1,196 | -0.05(-0.56%) |
Dec 23, 2011 | 10.00 | 10.00 | 9.750 | 9.750 | 1,766 | -0.21(-2.11%) |
Dec 21, 2011 | 9.500 | 9.960 | 9.490 | 9.960 | 40,320 | +0.44(+4.62%) |
Dec 20, 2011 | 9.750 | 9.760 | 9.400 | 9.520 | 21,345 | +0.84(+9.68%) |
Dec 19, 2011 | 8.550 | 9.000 | 8.540 | 8.680 | 33,808 | +0.49(+5.98%) |
Dec 16, 2011 | 8.190 | 8.250 | 7.990 | 8.190 | 36,270 | +0.01(+0.12%) |
Dec 15, 2011 | 8.160 | 8.290 | 7.820 | 8.180 | 22,312 | +0.08(+0.99%) |
Dec 14, 2011 | 8.100 | 8.200 | 7.820 | 8.100 | 59,346 | -0.10(-1.22%) |
Dec 13, 2011 | 9.250 | 9.250 | 8.160 | 8.200 | 13,764 | -0.90(-9.89%) |
Dec 12, 2011 | 10.03 | 10.04 | 9.030 | 9.100 | 26,894 | -0.79(-7.99%) |
Dec 08, 2011 | 10.32 | 9.890 | 9.890 | 9.890 | 17,200 | -0.44(-4.26%) |
Dec 07, 2011 | 10.48 | 10.48 | 10.15 | 10.33 | 2,550 | -0.21(-1.99%) |
Dec 06, 2011 | 10.88 | 10.88 | 10.50 | 10.54 | 2,013 | -0.34(-3.13%) |
Dec 05, 2011 | 11.67 | 11.67 | 10.39 | 10.88 | 14,474 | -0.47(-4.14%) |
Dec 02, 2011 | 11.50 | 11.58 | 11.23 | 11.35 | 6,500 | -0.18(-1.56%) |