Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.82 | 12.90 | 12.73 | 12.75 | 393,218 | +0.29(+2.32%) |
Jun 28, 2012 | 12.37 | 12.48 | 12.33 | 12.46 | 283,596 | +0.04(+0.36%) |
Jun 27, 2012 | 12.24 | 12.46 | 12.23 | 12.42 | 393,665 | +0.18(+1.47%) |
Jun 26, 2012 | 12.16 | 12.26 | 12.08 | 12.24 | 380,931 | +0.13(+1.06%) |
Jun 25, 2012 | 12.05 | 12.14 | 11.98 | 12.11 | 166,221 | -0.03(-0.27%) |
Jun 22, 2012 | 12.13 | 12.16 | 12.04 | 12.14 | 251,146 | +0.06(+0.53%) |
Jun 21, 2012 | 12.26 | 12.26 | 12.08 | 12.08 | 190,502 | -0.19(-1.57%) |
Jun 20, 2012 | 12.27 | 12.33 | 12.17 | 12.27 | 226,106 | +0.04(+0.37%) |
Jun 19, 2012 | 12.21 | 12.28 | 12.17 | 12.23 | 287,029 | +0.22(+1.87%) |
Jun 18, 2012 | 11.99 | 12.05 | 11.95 | 12.00 | 239,878 | +0.04(+0.38%) |
Jun 15, 2012 | 11.89 | 11.98 | 11.87 | 11.96 | 189,375 | +0.08(+0.70%) |
Jun 14, 2012 | 11.76 | 11.91 | 11.76 | 11.87 | 261,325 | +0.21(+1.82%) |
Jun 13, 2012 | 11.71 | 11.81 | 11.65 | 11.66 | 224,727 | -0.13(-1.14%) |
Jun 12, 2012 | 11.67 | 11.82 | 11.64 | 11.80 | 424,339 | +0.22(+1.94%) |
Jun 11, 2012 | 11.77 | 11.77 | 11.56 | 11.57 | 237,003 | +0.04(+0.33%) |
Jun 08, 2012 | 11.35 | 11.54 | 11.31 | 11.53 | 285,791 | +0.03(+0.22%) |
Jun 07, 2012 | 11.55 | 11.59 | 11.47 | 11.51 | 248,122 | +0.17(+1.53%) |
Jun 06, 2012 | 11.15 | 11.35 | 11.13 | 11.33 | 313,441 | +0.14(+1.26%) |
Jun 05, 2012 | 11.18 | 11.22 | 11.13 | 11.19 | 147,306 | -0.01(-0.12%) |
Jun 04, 2012 | 11.13 | 11.22 | 11.09 | 11.20 | 237,576 | +0.08(+0.69%) |
Jun 01, 2012 | 11.04 | 11.16 | 10.98 | 11.13 | 274,830 | -0.25(-2.20%) |
May 31, 2012 | 11.36 | 11.44 | 11.20 | 11.38 | 301,439 | -0.04(-0.34%) |
May 30, 2012 | 11.52 | 11.54 | 11.42 | 11.42 | 234,941 | -0.21(-1.77%) |
May 29, 2012 | 11.63 | 11.71 | 11.55 | 11.62 | 277,031 | +0.17(+1.52%) |
May 25, 2012 | 11.47 | 11.56 | 11.36 | 11.45 | 352,406 | -0.08(-0.72%) |
May 24, 2012 | 11.44 | 11.55 | 11.40 | 11.53 | 930,080 | +0.12(+1.07%) |
May 23, 2012 | 11.42 | 11.43 | 11.24 | 11.41 | 553,874 | -0.24(-2.04%) |
May 22, 2012 | 11.68 | 11.74 | 11.59 | 11.65 | 568,891 | -0.17(-1.41%) |
May 21, 2012 | 11.61 | 11.81 | 11.56 | 11.81 | 512,217 | +0.17(+1.49%) |
May 18, 2012 | 11.69 | 11.70 | 11.54 | 11.64 | 431,533 | +0.03(+0.28%) |
May 17, 2012 | 11.70 | 11.72 | 11.61 | 11.61 | 362,041 | -0.18(-1.53%) |
May 16, 2012 | 11.86 | 11.91 | 11.78 | 11.79 | 308,539 | -0.10(-0.86%) |
May 15, 2012 | 11.87 | 11.99 | 11.85 | 11.89 | 586,431 | -0.08(-0.64%) |
May 14, 2012 | 11.94 | 12.06 | 11.85 | 11.97 | 306,704 | -0.04(-0.37%) |
May 11, 2012 | 12.01 | 12.14 | 12.01 | 12.01 | 190,902 | -0.08(-0.64%) |
May 10, 2012 | 12.19 | 12.22 | 12.09 | 12.09 | 324,505 | -0.06(-0.53%) |
May 09, 2012 | 11.97 | 12.18 | 11.91 | 12.15 | 602,308 | -0.01(-0.05%) |
May 08, 2012 | 12.28 | 12.35 | 12.06 | 12.16 | 421,369 | +0.01(+0.05%) |
May 07, 2012 | 12.01 | 12.17 | 11.96 | 12.15 | 310,018 | +0.13(+1.12%) |
May 04, 2012 | 12.15 | 12.15 | 11.98 | 12.02 | 214,362 | -0.14(-1.16%) |
May 03, 2012 | 12.17 | 12.20 | 12.12 | 12.16 | 1,114,008 | -0.06(-0.47%) |
May 02, 2012 | 12.08 | 12.22 | 12.01 | 12.22 | 589,558 | +0.15(+1.28%) |
May 01, 2012 | 12.09 | 12.14 | 12.05 | 12.06 | 321,301 | -0.10(-0.84%) |
Apr 30, 2012 | 12.14 | 12.19 | 12.10 | 12.17 | 3,750,982 | -0.03(-0.26%) |
Apr 27, 2012 | 12.15 | 12.24 | 12.12 | 12.20 | 571,731 | +0.21(+1.71%) |
Apr 26, 2012 | 11.89 | 12.02 | 11.89 | 11.99 | 228,067 | +0.10(+0.81%) |
Apr 25, 2012 | 11.90 | 11.96 | 11.85 | 11.90 | 302,649 | +0.26(+2.26%) |
Apr 24, 2012 | 11.69 | 11.71 | 11.60 | 11.63 | 158,881 | +0.08(+0.67%) |
Apr 23, 2012 | 11.56 | 11.58 | 11.47 | 11.56 | 210,325 | -0.11(-0.94%) |
Apr 20, 2012 | 11.63 | 11.72 | 11.62 | 11.67 | 193,695 | +0.16(+1.40%) |
Apr 19, 2012 | 11.54 | 11.61 | 11.44 | 11.51 | 215,512 | -0.11(-0.94%) |
Apr 18, 2012 | 11.63 | 11.69 | 11.54 | 11.62 | 169,766 | -0.04(-0.39%) |
Apr 17, 2012 | 11.65 | 11.70 | 11.62 | 11.66 | 332,857 | +0.10(+0.83%) |
Apr 16, 2012 | 11.49 | 11.58 | 11.40 | 11.56 | 179,449 | +0.15(+1.29%) |
Apr 13, 2012 | 11.56 | 11.56 | 11.40 | 11.42 | 292,530 | -0.28(-2.42%) |
Apr 12, 2012 | 11.64 | 11.72 | 11.64 | 11.70 | 320,621 | +0.12(+1.00%) |
Apr 11, 2012 | 11.63 | 11.66 | 11.56 | 11.58 | 325,224 | +0.16(+1.41%) |
Apr 10, 2012 | 11.48 | 11.54 | 11.33 | 11.42 | 698,680 | -0.10(-0.84%) |
Apr 09, 2012 | 11.55 | 11.56 | 11.45 | 11.52 | 261,160 | -0.11(-0.94%) |
Apr 05, 2012 | 11.57 | 11.64 | 11.56 | 11.63 | 273,535 | -0.05(-0.40%) |
Apr 04, 2012 | 11.76 | 11.77 | 11.58 | 11.68 | 241,658 | -0.16(-1.38%) |
Apr 03, 2012 | 11.94 | 11.95 | 11.79 | 11.84 | 260,823 | -0.46(-3.77%) |
Apr 02, 2012 | 12.05 | 12.35 | 12.03 | 12.30 | 415,676 | +0.55(+4.70%) |
Mar 30, 2012 | 11.79 | 11.82 | 11.70 | 11.75 | 279,274 | -0.02(-0.16%) |
Mar 29, 2012 | 11.75 | 11.79 | 11.68 | 11.77 | 334,386 | -0.17(-1.42%) |
Mar 28, 2012 | 12.06 | 12.06 | 11.89 | 11.94 | 234,189 | -0.22(-1.81%) |
Mar 27, 2012 | 12.22 | 12.23 | 12.14 | 12.16 | 197,065 | -0.15(-1.22%) |
Mar 26, 2012 | 12.28 | 12.31 | 12.23 | 12.31 | 287,720 | +0.16(+1.34%) |
Mar 23, 2012 | 12.08 | 12.16 | 12.03 | 12.15 | 238,771 | +0.19(+1.63%) |
Mar 22, 2012 | 11.91 | 11.98 | 11.88 | 11.95 | 219,154 | -0.09(-0.73%) |
Mar 21, 2012 | 12.02 | 12.11 | 11.98 | 12.04 | 228,763 | +0.04(+0.31%) |
Mar 20, 2012 | 12.03 | 12.10 | 11.99 | 12.00 | 314,544 | -0.21(-1.70%) |
Mar 19, 2012 | 12.21 | 12.24 | 12.16 | 12.21 | 257,865 | +0.04(+0.36%) |
Mar 16, 2012 | 12.10 | 12.21 | 12.08 | 12.16 | 499,666 | +0.17(+1.41%) |
Mar 15, 2012 | 11.95 | 12.00 | 11.83 | 11.99 | 196,013 | -0.06(-0.47%) |
Mar 14, 2012 | 12.10 | 12.11 | 11.99 | 12.05 | 181,914 | -0.04(-0.31%) |
Mar 13, 2012 | 12.03 | 12.14 | 11.99 | 12.09 | 256,292 | +0.10(+0.84%) |
Mar 12, 2012 | 11.93 | 12.03 | 11.89 | 11.99 | 306,208 | +0.12(+1.00%) |
Mar 09, 2012 | 11.98 | 11.98 | 11.86 | 11.87 | 269,711 | -0.17(-1.41%) |
Mar 08, 2012 | 11.98 | 12.07 | 11.97 | 12.04 | 280,138 | +0.21(+1.80%) |
Mar 07, 2012 | 11.86 | 11.86 | 11.79 | 11.83 | 173,608 | +0.07(+0.59%) |
Mar 06, 2012 | 11.77 | 11.81 | 11.69 | 11.76 | 245,696 | -0.28(-2.34%) |
Mar 05, 2012 | 12.04 | 12.08 | 11.99 | 12.04 | 298,387 | +0.07(+0.58%) |
Mar 02, 2012 | 12.04 | 12.05 | 11.94 | 11.97 | 188,059 | -0.14(-1.19%) |
Mar 01, 2012 | 12.08 | 12.16 | 12.06 | 12.11 | 338,853 | +0.16(+1.36%) |
Feb 29, 2012 | 11.99 | 12.06 | 11.93 | 11.95 | 340,879 | -0.04(-0.37%) |
Feb 28, 2012 | 11.78 | 12.01 | 11.73 | 11.99 | 466,120 | +0.07(+0.58%) |
Feb 27, 2012 | 11.89 | 11.98 | 11.82 | 11.93 | 521,953 | -0.50(-3.99%) |
Feb 24, 2012 | 12.46 | 12.49 | 12.37 | 12.42 | 514,444 | +0.26(+2.17%) |
Feb 23, 2012 | 12.07 | 12.18 | 12.03 | 12.16 | 409,772 | +0.16(+1.36%) |
Feb 22, 2012 | 11.89 | 12.05 | 11.86 | 11.99 | 264,858 | -0.04(-0.36%) |
Feb 21, 2012 | 12.08 | 12.13 | 12.01 | 12.04 | 317,846 | -0.17(-1.39%) |
Feb 17, 2012 | 12.25 | 12.27 | 12.11 | 12.21 | 303,938 | +0.04(+0.31%) |
Feb 16, 2012 | 12.03 | 12.20 | 12.01 | 12.17 | 336,837 | +0.28(+2.37%) |
Feb 15, 2012 | 11.94 | 11.97 | 11.86 | 11.89 | 183,948 | -0.05(-0.42%) |
Feb 14, 2012 | 11.85 | 11.95 | 11.81 | 11.94 | 199,646 | +0.04(+0.37%) |
Feb 13, 2012 | 11.81 | 11.91 | 11.81 | 11.89 | 198,700 | +0.09(+0.74%) |
Feb 10, 2012 | 11.78 | 11.89 | 11.76 | 11.81 | 298,267 | -0.17(-1.41%) |
Feb 09, 2012 | 11.95 | 12.04 | 11.89 | 11.98 | 323,624 | +0.11(+0.95%) |
Feb 08, 2012 | 11.78 | 11.89 | 11.73 | 11.86 | 363,301 | -0.11(-0.89%) |
Feb 07, 2012 | 11.91 | 12.03 | 11.86 | 11.97 | 233,722 | -0.01(-0.05%) |
Feb 06, 2012 | 11.94 | 12.03 | 11.94 | 11.98 | 668,812 | -0.07(-0.57%) |
Feb 03, 2012 | 11.99 | 12.08 | 11.93 | 12.04 | 7,912,413 | +0.13(+1.05%) |
Feb 02, 2012 | 11.81 | 11.93 | 11.79 | 11.92 | 6,017,519 | +0.17(+1.44%) |
Feb 01, 2012 | 11.78 | 11.84 | 11.75 | 11.75 | 145,763 | +0.11(+0.97%) |
Jan 31, 2012 | 11.66 | 11.68 | 11.55 | 11.64 | 258,214 | +0.18(+1.59%) |
Jan 30, 2012 | 11.41 | 11.49 | 11.37 | 11.46 | 304,278 | -0.14(-1.24%) |
Jan 27, 2012 | 11.61 | 11.64 | 11.52 | 11.60 | 617,115 | -0.01(-0.05%) |
Jan 26, 2012 | 11.62 | 11.65 | 11.54 | 11.61 | 338,376 | +0.01(+0.11%) |
Jan 25, 2012 | 11.55 | 11.61 | 11.44 | 11.59 | 568,149 | +0.03(+0.22%) |
Jan 24, 2012 | 11.61 | 11.68 | 11.55 | 11.57 | 389,063 | -0.46(-3.81%) |
Jan 23, 2012 | 11.98 | 12.09 | 11.97 | 12.03 | 234,988 | +0.03(+0.26%) |
Jan 20, 2012 | 12.01 | 12.04 | 11.94 | 11.99 | 537,712 | +0.16(+1.32%) |
Jan 19, 2012 | 11.72 | 11.94 | 11.45 | 11.84 | 1,167,922 | -0.24(-1.97%) |
Jan 18, 2012 | 11.93 | 12.10 | 11.91 | 12.08 | 277,196 | +0.04(+0.36%) |
Jan 17, 2012 | 12.00 | 12.09 | 11.98 | 12.03 | 266,537 | +0.33(+2.84%) |
Jan 13, 2012 | 11.72 | 11.75 | 11.58 | 11.70 | 211,645 | -0.11(-0.90%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.71 | 11.81 | 357,478 | -0.08(-0.69%) |
Jan 11, 2012 | 11.88 | 11.90 | 11.79 | 11.89 | 164,961 | -0.11(-0.89%) |
Jan 10, 2012 | 12.01 | 12.05 | 11.98 | 11.99 | 233,227 | +0.05(+0.42%) |
Jan 09, 2012 | 11.93 | 11.95 | 11.83 | 11.94 | 200,968 | +0.06(+0.47%) |
Jan 06, 2012 | 11.91 | 11.91 | 11.78 | 11.89 | 325,058 | +0.10(+0.85%) |
Jan 05, 2012 | 11.83 | 11.89 | 11.74 | 11.79 | 304,406 | -0.28(-2.34%) |
Jan 04, 2012 | 12.06 | 12.11 | 12.00 | 12.07 | 169,680 | +0.24(+2.01%) |
Dec 30, 2011 | 11.85 | 11.86 | 11.79 | 11.83 | 159,312 | -0.02(-0.16%) |
Dec 29, 2011 | 11.78 | 11.89 | 11.71 | 11.85 | 262,931 | +0.13(+1.12%) |
Dec 28, 2011 | 11.79 | 11.81 | 11.70 | 11.72 | 141,028 | -0.16(-1.37%) |
Dec 27, 2011 | 11.87 | 11.92 | 11.87 | 11.88 | 117,415 | +0.01(+0.05%) |
Dec 23, 2011 | 11.81 | 11.89 | 11.81 | 11.88 | 175,804 | +0.23(+1.94%) |
Dec 21, 2011 | 11.64 | 11.68 | 11.55 | 11.65 | 306,588 | +0.11(+0.98%) |
Dec 20, 2011 | 11.49 | 11.56 | 11.46 | 11.54 | 320,685 | +0.46(+4.19%) |
Dec 19, 2011 | 11.15 | 11.22 | 11.06 | 11.07 | 237,463 | -0.04(-0.34%) |
Dec 16, 2011 | 11.11 | 11.18 | 11.07 | 11.11 | 1,519,513 | +0.08(+0.74%) |
Dec 15, 2011 | 11.10 | 11.14 | 11.00 | 11.03 | 124,228 | +0.08(+0.69%) |
Dec 14, 2011 | 10.99 | 11.02 | 10.88 | 10.95 | 186,010 | -0.14(-1.24%) |
Dec 13, 2011 | 11.18 | 11.27 | 11.03 | 11.09 | 240,179 | +0.06(+0.57%) |
Dec 12, 2011 | 11.18 | 11.18 | 10.98 | 11.03 | 185,015 | -0.22(-1.95%) |
Dec 09, 2011 | 11.20 | 11.30 | 11.18 | 11.25 | 207,786 | +0.19(+1.76%) |
Dec 08, 2011 | 11.24 | 11.29 | 11.03 | 11.05 | 208,550 | -0.23(-2.00%) |
Dec 07, 2011 | 11.20 | 11.34 | 11.14 | 11.28 | 167,659 | +0.12(+1.07%) |
Dec 06, 2011 | 11.17 | 11.23 | 11.11 | 11.16 | 155,124 | +0.01(+0.06%) |
Dec 05, 2011 | 11.26 | 11.30 | 11.09 | 11.15 | 158,841 | +0.07(+0.62%) |
Dec 02, 2011 | 11.30 | 11.30 | 11.07 | 11.09 | 310,219 | -0.02(-0.17%) |
Dec 01, 2011 | 11.27 | 11.33 | 11.10 | 11.10 | 341,340 | -0.29(-2.53%) |
Nov 30, 2011 | 11.33 | 11.44 | 11.30 | 11.39 | 347,019 | +0.39(+3.53%) |
Nov 29, 2011 | 10.94 | 11.07 | 10.89 | 11.00 | 357,952 | +0.26(+2.39%) |
Nov 28, 2011 | 10.72 | 10.78 | 10.66 | 10.75 | 199,214 | +0.31(+3.00%) |
Nov 25, 2011 | 10.53 | 10.63 | 10.43 | 10.43 | 76,999 | -0.03(-0.24%) |
Nov 23, 2011 | 10.60 | 10.60 | 10.44 | 10.46 | 237,643 | -0.29(-2.68%) |
Nov 22, 2011 | 10.75 | 10.83 | 10.67 | 10.75 | 251,434 | -0.03(-0.23%) |
Nov 21, 2011 | 10.83 | 10.86 | 10.73 | 10.77 | 328,979 | -0.16(-1.43%) |
Nov 18, 2011 | 11.00 | 11.01 | 10.90 | 10.93 | 234,580 | +0.13(+1.22%) |
Nov 17, 2011 | 11.00 | 11.00 | 10.75 | 10.80 | 234,723 | -0.19(-1.71%) |
Nov 16, 2011 | 11.10 | 11.19 | 10.88 | 10.99 | 247,208 | -0.24(-2.12%) |
Nov 15, 2011 | 11.17 | 11.29 | 11.10 | 11.22 | 201,958 | +0.18(+1.65%) |
Nov 14, 2011 | 11.12 | 11.15 | 11.02 | 11.04 | 297,069 | -0.44(-3.82%) |
Nov 11, 2011 | 11.31 | 11.51 | 11.31 | 11.48 | 168,399 | +0.19(+1.72%) |
Nov 10, 2011 | 11.32 | 11.32 | 11.12 | 11.29 | 231,789 | +0.09(+0.78%) |
Nov 09, 2011 | 11.26 | 11.34 | 11.19 | 11.20 | 510,514 | -0.54(-4.59%) |
Nov 08, 2011 | 11.66 | 11.74 | 11.54 | 11.74 | 171,557 | +0.03(+0.27%) |
Nov 07, 2011 | 11.62 | 11.73 | 11.59 | 11.71 | 133,182 | +0.04(+0.32%) |
Nov 04, 2011 | 11.56 | 11.69 | 11.49 | 11.67 | 122,466 | +0.04(+0.38%) |
Nov 03, 2011 | 11.68 | 11.68 | 11.45 | 11.62 | 248,948 | +0.16(+1.42%) |
Nov 02, 2011 | 11.39 | 11.53 | 11.35 | 11.46 | 243,949 | +0.33(+2.93%) |
Nov 01, 2011 | 11.03 | 11.26 | 11.00 | 11.14 | 461,554 | -0.40(-3.48%) |
Oct 31, 2011 | 11.77 | 11.81 | 11.54 | 11.54 | 250,506 | -0.31(-2.59%) |
Oct 28, 2011 | 11.94 | 11.98 | 11.81 | 11.84 | 298,243 | -0.22(-1.82%) |
Oct 27, 2011 | 11.91 | 12.13 | 11.81 | 12.06 | 323,584 | +0.37(+3.16%) |
Oct 26, 2011 | 11.79 | 11.83 | 11.49 | 11.69 | 245,045 | -0.11(-0.96%) |
Oct 25, 2011 | 11.89 | 11.91 | 11.76 | 11.81 | 579,752 | -0.08(-0.69%) |
Oct 24, 2011 | 11.68 | 11.91 | 11.66 | 11.89 | 215,551 | +0.23(+1.99%) |
Oct 21, 2011 | 11.48 | 11.66 | 11.45 | 11.66 | 406,665 | +0.28(+2.42%) |
Oct 20, 2011 | 11.37 | 11.42 | 11.20 | 11.38 | 277,705 | -0.13(-1.14%) |
Oct 19, 2011 | 11.59 | 11.64 | 11.49 | 11.51 | 230,425 | -0.13(-1.13%) |
Oct 18, 2011 | 11.47 | 11.75 | 11.38 | 11.64 | 162,205 | +0.23(+1.98%) |
Oct 17, 2011 | 11.59 | 11.59 | 11.38 | 11.42 | 127,155 | -0.30(-2.57%) |
Oct 14, 2011 | 11.69 | 11.73 | 11.64 | 11.72 | 182,574 | +0.09(+0.81%) |
Oct 13, 2011 | 11.55 | 11.69 | 11.49 | 11.62 | 263,298 | +0.00(+0.00%) |
Oct 12, 2011 | 11.52 | 11.72 | 11.52 | 11.62 | 182,105 | +0.20(+1.76%) |
Oct 11, 2011 | 11.42 | 11.46 | 11.34 | 11.42 | 203,225 | -0.05(-0.44%) |
Oct 10, 2011 | 11.36 | 11.50 | 11.36 | 11.47 | 178,240 | +0.22(+1.95%) |
Oct 07, 2011 | 11.36 | 11.40 | 11.24 | 11.25 | 208,673 | -0.05(-0.44%) |
Oct 06, 2011 | 11.04 | 11.32 | 11.01 | 11.31 | 320,235 | +0.03(+0.22%) |
Oct 05, 2011 | 11.15 | 11.29 | 11.10 | 11.28 | 134,028 | +0.13(+1.12%) |
Oct 04, 2011 | 10.85 | 11.15 | 10.76 | 11.15 | 402,775 | +0.34(+3.19%) |
Oct 03, 2011 | 10.89 | 11.05 | 10.80 | 10.81 | 345,296 | -0.17(-1.54%) |
Sep 30, 2011 | 11.10 | 11.15 | 10.98 | 10.98 | 474,177 | -0.26(-2.29%) |
Sep 29, 2011 | 11.32 | 11.38 | 11.10 | 11.24 | 200,000 | +0.14(+1.30%) |
Sep 28, 2011 | 11.30 | 11.37 | 11.07 | 11.09 | 163,777 | -0.28(-2.43%) |
Sep 27, 2011 | 11.56 | 11.61 | 11.32 | 11.37 | 282,134 | +0.14(+1.28%) |
Sep 26, 2011 | 11.08 | 11.24 | 10.90 | 11.22 | 134,936 | +0.23(+2.05%) |
Sep 23, 2011 | 10.68 | 11.02 | 10.67 | 11.00 | 221,337 | +0.20(+1.86%) |
Sep 22, 2011 | 10.81 | 10.87 | 10.70 | 10.80 | 280,327 | -0.28(-2.55%) |
Sep 21, 2011 | 11.41 | 11.44 | 11.08 | 11.08 | 315,589 | -0.27(-2.38%) |
Sep 20, 2011 | 11.41 | 11.52 | 11.34 | 11.35 | 282,712 | +0.08(+0.72%) |
Sep 19, 2011 | 11.28 | 11.34 | 11.17 | 11.27 | 223,446 | -0.03(-0.28%) |
Sep 16, 2011 | 11.25 | 11.37 | 11.20 | 11.30 | 229,940 | +0.14(+1.24%) |
Sep 15, 2011 | 10.99 | 11.17 | 10.97 | 11.16 | 271,075 | +0.39(+3.67%) |
Sep 14, 2011 | 10.69 | 10.85 | 10.54 | 10.77 | 291,711 | +0.14(+1.30%) |
Sep 13, 2011 | 10.58 | 10.71 | 10.55 | 10.63 | 503,057 | -0.07(-0.65%) |
Sep 12, 2011 | 10.40 | 10.70 | 10.39 | 10.70 | 323,267 | +0.03(+0.24%) |
Sep 09, 2011 | 10.85 | 10.89 | 10.65 | 10.67 | 201,191 | -0.27(-2.46%) |
Sep 08, 2011 | 10.95 | 11.10 | 10.92 | 10.94 | 427,287 | -0.13(-1.19%) |
Sep 07, 2011 | 10.93 | 11.10 | 10.91 | 11.07 | 151,787 | +0.30(+2.79%) |
Sep 06, 2011 | 10.66 | 10.78 | 10.55 | 10.77 | 213,566 | -0.28(-2.50%) |
Sep 02, 2011 | 11.10 | 11.12 | 10.99 | 11.05 | 145,338 | -0.23(-2.00%) |
Sep 01, 2011 | 11.39 | 11.46 | 11.24 | 11.27 | 219,759 | -0.06(-0.50%) |
Aug 31, 2011 | 11.36 | 11.41 | 11.26 | 11.33 | 366,242 | +0.10(+0.89%) |
Aug 30, 2011 | 11.09 | 11.29 | 11.02 | 11.23 | 251,844 | -0.11(-0.94%) |
Aug 29, 2011 | 11.15 | 11.37 | 11.12 | 11.34 | 157,297 | +0.35(+3.20%) |
Aug 26, 2011 | 10.70 | 11.02 | 10.61 | 10.99 | 350,135 | +0.13(+1.15%) |
Aug 25, 2011 | 11.06 | 11.12 | 10.85 | 10.86 | 548,850 | -0.34(-3.08%) |
Aug 24, 2011 | 11.17 | 11.32 | 11.09 | 11.20 | 248,680 | +0.06(+0.56%) |
Aug 23, 2011 | 10.95 | 11.15 | 10.88 | 11.14 | 232,773 | +0.17(+1.54%) |
Aug 22, 2011 | 11.19 | 11.19 | 10.94 | 10.97 | 359,272 | +0.19(+1.80%) |
Aug 19, 2011 | 10.67 | 11.01 | 10.66 | 10.78 | 753,503 | +0.12(+1.12%) |
Aug 18, 2011 | 10.80 | 10.82 | 10.56 | 10.66 | 474,506 | -0.44(-3.95%) |
Aug 17, 2011 | 11.15 | 11.25 | 11.07 | 11.10 | 183,772 | -0.06(-0.51%) |
Aug 16, 2011 | 11.11 | 11.24 | 11.06 | 11.16 | 188,443 | -0.13(-1.15%) |
Aug 15, 2011 | 11.11 | 11.29 | 11.11 | 11.29 | 256,674 | +0.15(+1.33%) |
Aug 12, 2011 | 11.02 | 11.17 | 10.97 | 11.14 | 1,259,598 | +0.17(+1.58%) |
Aug 11, 2011 | 10.46 | 11.04 | 10.39 | 10.96 | 359,181 | +0.53(+5.04%) |
Aug 10, 2011 | 10.76 | 10.81 | 10.43 | 10.44 | 512,046 | -0.74(-6.64%) |
Aug 09, 2011 | 10.88 | 11.19 | 10.62 | 11.18 | 448,480 | +0.92(+8.93%) |
Aug 08, 2011 | 10.88 | 11.04 | 10.23 | 10.26 | 1,161,944 | -0.93(-8.30%) |
Aug 05, 2011 | 11.27 | 11.35 | 11.00 | 11.19 | 1,091,357 | +0.14(+1.23%) |
Aug 04, 2011 | 11.52 | 11.57 | 11.04 | 11.06 | 704,411 | -0.58(-5.00%) |
Aug 03, 2011 | 11.63 | 11.65 | 11.45 | 11.64 | 254,154 | -0.08(-0.69%) |
Aug 02, 2011 | 11.84 | 11.88 | 11.70 | 11.72 | 240,227 | -0.20(-1.66%) |
Aug 01, 2011 | 12.04 | 12.07 | 11.78 | 11.92 | 418,579 | +0.12(+1.05%) |
Jul 29, 2011 | 11.61 | 11.93 | 11.58 | 11.79 | 809,054 | +0.38(+3.36%) |
Jul 28, 2011 | 11.40 | 11.55 | 11.37 | 11.41 | 126,966 | +0.02(+0.22%) |
Jul 27, 2011 | 11.54 | 11.54 | 11.37 | 11.38 | 204,749 | -0.29(-2.49%) |
Jul 26, 2011 | 11.61 | 11.73 | 11.58 | 11.68 | 154,263 | +0.07(+0.59%) |
Jul 25, 2011 | 11.58 | 11.64 | 11.56 | 11.61 | 130,426 | -0.19(-1.63%) |
Jul 22, 2011 | 11.79 | 11.81 | 11.77 | 11.80 | 932,900 | +0.10(+0.85%) |
Jul 21, 2011 | 11.60 | 11.70 | 11.55 | 11.70 | 1,033,912 | +0.21(+1.83%) |
Jul 20, 2011 | 11.47 | 11.53 | 11.41 | 11.49 | 176,885 | +0.12(+1.09%) |
Jul 19, 2011 | 11.37 | 11.44 | 11.32 | 11.37 | 168,496 | +0.09(+0.82%) |
Jul 18, 2011 | 11.31 | 11.36 | 11.22 | 11.27 | 201,356 | -0.28(-2.41%) |
Jul 15, 2011 | 11.56 | 11.57 | 11.43 | 11.55 | 145,805 | +0.06(+0.48%) |
Jul 14, 2011 | 11.63 | 11.65 | 11.45 | 11.50 | 78,685 | -0.15(-1.33%) |
Jul 13, 2011 | 11.59 | 11.78 | 11.55 | 11.65 | 166,706 | +0.15(+1.35%) |
Jul 12, 2011 | 11.53 | 11.58 | 11.48 | 11.50 | 84,992 | -0.04(-0.38%) |
Jul 11, 2011 | 11.54 | 11.61 | 11.46 | 11.54 | 187,532 | -0.28(-2.36%) |
Jul 08, 2011 | 11.87 | 11.90 | 11.73 | 11.82 | 248,506 | -0.06(-0.52%) |
Jul 07, 2011 | 11.88 | 11.93 | 11.85 | 11.88 | 94,824 | +0.05(+0.42%) |
Jul 06, 2011 | 11.82 | 11.86 | 11.73 | 11.83 | 119,025 | -0.15(-1.29%) |
Jul 05, 2011 | 12.03 | 12.09 | 11.95 | 11.98 | 250,740 | +0.19(+1.63%) |