Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.91 | 14.17 | 13.91 | 13.99 | 47,831 | -0.01(-0.06%) |
Sep 27, 2012 | 13.99 | 14.12 | 13.74 | 13.99 | 54,148 | +0.02(+0.12%) |
Sep 26, 2012 | 14.16 | 14.22 | 13.88 | 13.98 | 41,812 | -0.17(-1.21%) |
Sep 25, 2012 | 14.01 | 14.43 | 13.91 | 14.15 | 84,890 | +0.26(+1.91%) |
Sep 24, 2012 | 13.58 | 13.90 | 13.58 | 13.88 | 49,711 | +0.25(+1.81%) |
Sep 21, 2012 | 13.65 | 13.70 | 13.49 | 13.64 | 117,451 | +0.11(+0.82%) |
Sep 20, 2012 | 13.43 | 13.66 | 13.41 | 13.53 | 43,417 | -0.03(-0.25%) |
Sep 19, 2012 | 13.58 | 13.76 | 13.53 | 13.56 | 29,832 | +0.04(+0.32%) |
Sep 18, 2012 | 13.42 | 13.53 | 13.35 | 13.52 | 33,128 | +0.12(+0.89%) |
Sep 17, 2012 | 13.40 | 13.53 | 13.34 | 13.40 | 22,190 | -0.04(-0.32%) |
Sep 14, 2012 | 13.29 | 13.46 | 13.24 | 13.44 | 50,178 | +0.25(+1.88%) |
Sep 13, 2012 | 12.98 | 13.31 | 12.86 | 13.19 | 59,733 | +0.38(+2.93%) |
Sep 12, 2012 | 12.75 | 13.03 | 12.67 | 12.82 | 49,384 | +0.07(+0.53%) |
Sep 11, 2012 | 12.50 | 12.77 | 12.47 | 12.75 | 37,022 | +0.21(+1.70%) |
Sep 10, 2012 | 12.13 | 12.55 | 12.07 | 12.54 | 82,304 | +0.26(+2.16%) |
Sep 07, 2012 | 12.36 | 12.44 | 12.10 | 12.27 | 60,339 | -0.02(-0.14%) |
Sep 06, 2012 | 11.91 | 12.29 | 11.85 | 12.29 | 114,413 | +0.48(+4.08%) |
Sep 05, 2012 | 11.82 | 11.86 | 11.71 | 11.81 | 90,819 | -0.02(-0.14%) |
Sep 04, 2012 | 11.71 | 11.87 | 11.56 | 11.82 | 66,016 | -0.04(-0.36%) |
Aug 31, 2012 | 12.08 | 12.23 | 11.83 | 11.87 | 22,297 | -0.27(-2.23%) |
Aug 30, 2012 | 12.34 | 12.34 | 12.13 | 12.14 | 12,103 | -0.24(-1.91%) |
Aug 29, 2012 | 12.32 | 12.42 | 12.32 | 12.37 | 23,637 | +0.31(+2.59%) |
Aug 27, 2012 | 12.16 | 12.19 | 12.01 | 12.06 | 20,199 | -0.08(-0.70%) |
Aug 24, 2012 | 12.03 | 12.31 | 11.99 | 12.14 | 187,227 | +0.04(+0.35%) |
Aug 23, 2012 | 12.13 | 12.15 | 11.97 | 12.10 | 42,025 | +0.02(+0.14%) |
Aug 22, 2012 | 12.26 | 12.32 | 12.09 | 12.09 | 7,550 | -0.19(-1.58%) |
Aug 21, 2012 | 12.32 | 12.53 | 12.13 | 12.28 | 35,832 | +0.03(+0.21%) |
Aug 20, 2012 | 12.17 | 12.26 | 11.92 | 12.25 | 42,813 | -0.08(-0.62%) |
Aug 17, 2012 | 12.44 | 12.44 | 12.28 | 12.33 | 56,872 | -0.08(-0.68%) |
Aug 16, 2012 | 12.36 | 12.46 | 12.32 | 12.41 | 50,017 | +0.04(+0.34%) |
Aug 15, 2012 | 11.73 | 12.46 | 11.73 | 12.37 | 202,003 | +0.57(+4.87%) |
Aug 14, 2012 | 11.87 | 11.88 | 11.75 | 11.80 | 184,592 | -0.03(-0.21%) |
Aug 13, 2012 | 11.84 | 11.93 | 11.67 | 11.82 | 118,874 | +0.01(+0.07%) |
Aug 10, 2012 | 11.73 | 11.83 | 11.68 | 11.82 | 70,743 | +0.18(+1.52%) |
Aug 09, 2012 | 11.72 | 11.78 | 11.56 | 11.64 | 48,908 | -0.05(-0.43%) |
Aug 08, 2012 | 11.68 | 11.91 | 11.62 | 11.69 | 60,460 | -0.09(-0.79%) |
Aug 07, 2012 | 11.81 | 12.03 | 11.77 | 11.78 | 83,605 | +0.14(+1.23%) |
Aug 06, 2012 | 11.38 | 11.76 | 11.38 | 11.64 | 30,885 | +0.23(+2.00%) |
Aug 03, 2012 | 11.02 | 11.54 | 11.02 | 11.41 | 81,173 | +0.25(+2.27%) |
Aug 02, 2012 | 10.82 | 12.46 | 10.82 | 11.16 | 95,384 | +0.23(+2.09%) |
Aug 01, 2012 | 11.03 | 11.10 | 10.72 | 10.93 | 68,304 | -0.03(-0.23%) |
Jul 31, 2012 | 10.83 | 11.23 | 10.55 | 10.95 | 78,105 | +0.06(+0.54%) |
Jul 30, 2012 | 11.04 | 11.08 | 10.89 | 10.89 | 18,297 | -0.17(-1.53%) |
Jul 27, 2012 | 10.95 | 11.08 | 10.85 | 11.06 | 48,319 | +0.11(+1.00%) |
Jul 26, 2012 | 11.11 | 11.11 | 10.67 | 10.95 | 78,714 | -0.09(-0.84%) |
Jul 25, 2012 | 11.19 | 11.28 | 11.04 | 11.05 | 42,183 | -0.04(-0.38%) |
Jul 24, 2012 | 11.14 | 11.14 | 11.03 | 11.09 | 44,259 | +0.03(+0.23%) |
Jul 23, 2012 | 11.19 | 11.37 | 11.00 | 11.06 | 51,912 | -0.36(-3.18%) |
Jul 20, 2012 | 11.65 | 11.84 | 11.34 | 11.43 | 54,476 | -0.40(-3.36%) |
Jul 19, 2012 | 12.36 | 12.36 | 11.78 | 11.82 | 30,748 | -0.53(-4.31%) |
Jul 18, 2012 | 12.44 | 12.51 | 12.30 | 12.36 | 19,694 | -0.11(-0.88%) |
Jul 17, 2012 | 12.20 | 12.65 | 12.20 | 12.47 | 86,844 | +0.30(+2.50%) |
Jul 16, 2012 | 12.41 | 12.48 | 12.09 | 12.16 | 13,072 | -0.33(-2.64%) |
Jul 13, 2012 | 12.40 | 12.66 | 12.40 | 12.49 | 79,732 | +0.08(+0.68%) |
Jul 12, 2012 | 12.12 | 12.56 | 12.07 | 12.41 | 65,330 | +0.25(+2.09%) |
Jul 11, 2012 | 12.22 | 12.42 | 12.11 | 12.15 | 36,160 | -0.09(-0.76%) |
Jul 10, 2012 | 11.87 | 12.28 | 11.84 | 12.25 | 72,523 | +0.48(+4.09%) |
Jul 09, 2012 | 11.73 | 11.98 | 11.73 | 11.76 | 26,104 | -0.03(-0.21%) |
Jul 06, 2012 | 11.69 | 11.92 | 11.69 | 11.79 | 17,788 | -0.03(-0.29%) |
Jul 05, 2012 | 11.95 | 11.95 | 11.80 | 11.82 | 30,525 | -0.09(-0.78%) |
Jul 03, 2012 | 11.94 | 11.96 | 11.87 | 11.92 | 17,069 | -0.03(-0.21%) |
Jul 02, 2012 | 11.89 | 11.96 | 11.72 | 11.94 | 53,321 | +0.08(+0.64%) |
Jun 29, 2012 | 12.03 | 12.05 | 11.76 | 11.87 | 85,137 | +0.08(+0.72%) |
Jun 28, 2012 | 11.70 | 11.82 | 11.53 | 11.78 | 24,211 | -0.04(-0.36%) |
Jun 27, 2012 | 11.80 | 11.86 | 11.80 | 11.82 | 26,197 | +0.03(+0.22%) |
Jun 26, 2012 | 11.81 | 11.95 | 11.71 | 11.80 | 25,140 | -0.03(-0.21%) |
Jun 25, 2012 | 11.65 | 11.86 | 11.65 | 11.82 | 139,426 | -0.03(-0.21%) |
Jun 22, 2012 | 11.86 | 11.98 | 11.76 | 11.85 | 198,716 | +0.01(+0.07%) |
Jun 21, 2012 | 11.93 | 12.00 | 11.71 | 11.84 | 152,698 | -0.03(-0.28%) |
Jun 20, 2012 | 12.14 | 12.14 | 11.83 | 11.87 | 30,795 | -0.25(-2.09%) |
Jun 19, 2012 | 11.87 | 12.13 | 11.75 | 12.13 | 42,542 | +0.30(+2.50%) |
Jun 18, 2012 | 11.97 | 12.16 | 11.76 | 11.83 | 31,419 | -0.26(-2.16%) |
Jun 15, 2012 | 12.00 | 12.31 | 11.71 | 12.09 | 55,283 | +0.02(+0.14%) |
Jun 14, 2012 | 11.83 | 12.15 | 11.83 | 12.08 | 17,956 | +0.22(+1.85%) |
Jun 13, 2012 | 11.93 | 12.11 | 11.60 | 11.86 | 23,409 | -0.06(-0.50%) |
Jun 12, 2012 | 11.91 | 11.98 | 11.82 | 11.92 | 20,004 | +0.09(+0.79%) |
Jun 11, 2012 | 12.47 | 12.47 | 11.80 | 11.82 | 45,814 | -0.48(-3.91%) |
Jun 08, 2012 | 12.04 | 12.33 | 12.04 | 12.30 | 12,259 | +0.18(+1.52%) |
Jun 07, 2012 | 12.20 | 12.36 | 12.07 | 12.12 | 24,796 | +0.05(+0.42%) |
Jun 06, 2012 | 11.70 | 12.10 | 11.64 | 12.07 | 30,324 | +0.45(+3.88%) |
Jun 05, 2012 | 11.54 | 11.71 | 11.44 | 11.62 | 28,989 | -0.03(-0.29%) |
Jun 04, 2012 | 11.56 | 11.74 | 11.41 | 11.65 | 63,576 | +0.20(+1.75%) |
Jun 01, 2012 | 11.13 | 11.58 | 11.13 | 11.45 | 37,900 | +0.04(+0.37%) |
May 31, 2012 | 11.03 | 11.44 | 10.88 | 11.41 | 54,774 | +0.37(+3.33%) |
May 30, 2012 | 11.17 | 11.29 | 11.02 | 11.04 | 19,791 | -0.25(-2.22%) |
May 29, 2012 | 11.42 | 11.53 | 11.12 | 11.29 | 24,540 | +0.00(+0.00%) |
May 25, 2012 | 11.30 | 11.51 | 11.23 | 11.29 | 13,536 | -0.07(-0.59%) |
May 24, 2012 | 11.23 | 11.37 | 10.98 | 11.36 | 19,258 | +0.19(+1.72%) |
May 23, 2012 | 11.03 | 11.30 | 10.93 | 11.17 | 26,238 | +0.03(+0.30%) |
May 22, 2012 | 11.23 | 11.38 | 11.06 | 11.13 | 39,454 | -0.13(-1.19%) |
May 21, 2012 | 11.23 | 11.57 | 10.97 | 11.27 | 41,047 | +0.10(+0.90%) |
May 18, 2012 | 11.04 | 11.34 | 11.03 | 11.17 | 67,042 | +0.07(+0.60%) |
May 17, 2012 | 11.01 | 11.19 | 10.98 | 11.10 | 26,092 | +0.07(+0.61%) |
May 16, 2012 | 11.10 | 11.14 | 11.02 | 11.03 | 25,635 | -0.04(-0.38%) |
May 15, 2012 | 11.18 | 11.20 | 11.00 | 11.08 | 18,988 | -0.08(-0.75%) |
May 14, 2012 | 11.34 | 11.49 | 11.09 | 11.16 | 34,239 | -0.34(-2.98%) |
May 11, 2012 | 11.49 | 11.59 | 11.41 | 11.50 | 32,141 | -0.12(-1.01%) |
May 10, 2012 | 11.62 | 11.74 | 11.38 | 11.62 | 32,571 | +0.12(+1.02%) |
May 09, 2012 | 11.54 | 11.65 | 11.40 | 11.50 | 16,954 | -0.18(-1.57%) |
May 08, 2012 | 11.18 | 11.81 | 11.18 | 11.69 | 40,909 | +0.40(+3.56%) |
May 07, 2012 | 11.18 | 11.46 | 11.18 | 11.29 | 25,513 | +0.03(+0.30%) |
May 04, 2012 | 11.33 | 11.39 | 11.19 | 11.25 | 50,515 | -0.14(-1.25%) |
May 03, 2012 | 11.20 | 11.80 | 11.20 | 11.39 | 52,785 | -0.33(-2.85%) |
May 02, 2012 | 11.64 | 12.33 | 11.48 | 11.73 | 35,402 | -0.03(-0.28%) |
May 01, 2012 | 11.89 | 12.09 | 11.66 | 11.76 | 30,331 | -0.22(-1.81%) |
Apr 30, 2012 | 12.25 | 12.25 | 11.95 | 11.98 | 27,023 | -0.35(-2.85%) |
Apr 27, 2012 | 12.05 | 12.36 | 11.76 | 12.33 | 20,732 | +0.36(+3.00%) |
Apr 26, 2012 | 11.84 | 12.00 | 11.69 | 11.97 | 15,624 | +0.13(+1.13%) |
Apr 25, 2012 | 11.54 | 11.88 | 11.53 | 11.84 | 25,865 | +0.28(+2.39%) |
Apr 24, 2012 | 11.31 | 11.71 | 11.31 | 11.56 | 27,329 | +0.27(+2.37%) |
Apr 23, 2012 | 11.43 | 11.59 | 11.29 | 11.29 | 38,101 | -0.35(-3.02%) |
Apr 20, 2012 | 11.86 | 11.86 | 11.55 | 11.64 | 45,771 | +0.21(+1.83%) |
Apr 19, 2012 | 11.45 | 11.69 | 11.38 | 11.44 | 26,887 | -0.03(-0.29%) |
Apr 18, 2012 | 11.61 | 11.77 | 11.37 | 11.47 | 30,935 | -0.28(-2.35%) |
Apr 17, 2012 | 11.37 | 11.91 | 11.23 | 11.74 | 41,222 | +0.53(+4.70%) |
Apr 16, 2012 | 10.99 | 11.26 | 10.99 | 11.22 | 23,109 | +0.24(+2.21%) |
Apr 13, 2012 | 11.02 | 11.04 | 10.87 | 10.98 | 48,467 | -0.13(-1.13%) |
Apr 12, 2012 | 11.03 | 11.25 | 10.96 | 11.10 | 24,114 | +0.13(+1.22%) |
Apr 11, 2012 | 10.95 | 11.01 | 10.86 | 10.97 | 29,162 | +0.18(+1.63%) |
Apr 10, 2012 | 10.98 | 11.07 | 10.72 | 10.79 | 48,479 | -0.21(-1.90%) |
Apr 09, 2012 | 11.13 | 11.44 | 10.99 | 11.00 | 33,457 | -0.37(-3.24%) |
Apr 05, 2012 | 11.43 | 11.54 | 11.35 | 11.37 | 20,654 | -0.12(-1.02%) |
Apr 04, 2012 | 11.86 | 11.86 | 11.48 | 11.49 | 38,085 | -0.46(-3.85%) |
Apr 03, 2012 | 12.28 | 12.28 | 11.90 | 11.95 | 38,683 | -0.32(-2.59%) |
Apr 02, 2012 | 12.13 | 12.28 | 11.97 | 12.26 | 35,581 | +0.05(+0.41%) |
Mar 30, 2012 | 12.15 | 12.31 | 11.95 | 12.21 | 33,515 | +0.22(+1.81%) |
Mar 29, 2012 | 12.01 | 12.04 | 11.77 | 12.00 | 13,478 | -0.13(-1.03%) |
Mar 28, 2012 | 12.27 | 12.43 | 12.08 | 12.12 | 23,933 | -0.08(-0.68%) |
Mar 27, 2012 | 12.36 | 12.51 | 12.10 | 12.20 | 50,725 | -0.15(-1.22%) |
Mar 26, 2012 | 12.09 | 12.37 | 11.91 | 12.36 | 25,844 | +0.43(+3.57%) |
Mar 23, 2012 | 11.69 | 12.07 | 11.56 | 11.93 | 24,784 | +0.27(+2.29%) |
Mar 22, 2012 | 11.71 | 11.71 | 11.40 | 11.66 | 21,183 | -0.13(-1.13%) |
Mar 21, 2012 | 11.87 | 11.87 | 11.74 | 11.79 | 33,938 | -0.03(-0.21%) |
Mar 20, 2012 | 11.85 | 11.90 | 11.79 | 11.82 | 22,026 | -0.15(-1.26%) |
Mar 19, 2012 | 11.89 | 12.06 | 11.70 | 11.97 | 27,835 | +0.11(+0.92%) |
Mar 16, 2012 | 11.91 | 11.95 | 11.77 | 11.86 | 80,374 | -0.06(-0.49%) |
Mar 15, 2012 | 11.71 | 11.96 | 11.64 | 11.92 | 20,500 | +0.21(+1.78%) |
Mar 14, 2012 | 11.93 | 11.93 | 11.57 | 11.71 | 31,797 | -0.24(-2.03%) |
Mar 13, 2012 | 11.72 | 11.99 | 11.51 | 11.95 | 51,450 | +0.37(+3.17%) |
Mar 12, 2012 | 11.35 | 11.68 | 11.35 | 11.59 | 37,956 | +0.28(+2.52%) |
Mar 09, 2012 | 11.15 | 11.43 | 11.15 | 11.30 | 43,753 | +0.10(+0.89%) |
Mar 08, 2012 | 11.36 | 11.49 | 10.90 | 11.20 | 50,239 | -0.08(-0.73%) |
Mar 07, 2012 | 11.15 | 11.53 | 11.13 | 11.29 | 30,423 | +0.16(+1.41%) |
Mar 06, 2012 | 10.92 | 11.38 | 10.85 | 11.13 | 25,414 | -0.11(-0.96%) |
Mar 05, 2012 | 10.86 | 11.34 | 10.69 | 11.24 | 46,417 | +0.41(+3.74%) |
Mar 02, 2012 | 11.23 | 11.25 | 10.75 | 10.83 | 65,100 | -0.36(-3.18%) |
Mar 01, 2012 | 11.61 | 11.73 | 11.14 | 11.19 | 38,090 | -0.37(-3.22%) |
Feb 29, 2012 | 12.05 | 12.05 | 11.56 | 11.56 | 54,279 | -0.50(-4.18%) |
Feb 28, 2012 | 12.26 | 12.35 | 12.01 | 12.06 | 14,879 | -0.19(-1.55%) |
Feb 27, 2012 | 12.33 | 12.38 | 12.18 | 12.25 | 15,197 | -0.13(-1.07%) |
Feb 24, 2012 | 12.43 | 12.44 | 12.25 | 12.38 | 38,763 | -0.03(-0.27%) |
Feb 23, 2012 | 12.29 | 12.44 | 12.16 | 12.42 | 48,637 | +0.18(+1.49%) |
Feb 22, 2012 | 12.38 | 12.38 | 11.70 | 12.24 | 23,963 | -0.16(-1.27%) |
Feb 21, 2012 | 12.40 | 12.55 | 12.23 | 12.39 | 62,523 | -0.03(-0.27%) |
Feb 17, 2012 | 12.62 | 12.77 | 12.16 | 12.43 | 89,679 | -0.39(-3.03%) |
Feb 16, 2012 | 11.95 | 13.23 | 10.85 | 12.81 | 134,459 | +2.69(+26.53%) |
Feb 15, 2012 | 10.25 | 10.47 | 10.11 | 10.13 | 29,813 | -0.09(-0.89%) |
Feb 14, 2012 | 10.42 | 10.43 | 10.09 | 10.22 | 24,900 | -0.30(-2.83%) |
Feb 13, 2012 | 10.33 | 10.58 | 10.23 | 10.52 | 28,403 | +0.28(+2.75%) |
Feb 10, 2012 | 10.24 | 10.43 | 10.21 | 10.24 | 24,672 | -0.02(-0.16%) |
Feb 09, 2012 | 10.39 | 10.46 | 10.19 | 10.25 | 41,585 | -0.19(-1.82%) |
Feb 08, 2012 | 10.42 | 10.48 | 10.31 | 10.44 | 32,722 | +0.04(+0.40%) |
Feb 07, 2012 | 10.52 | 10.52 | 10.38 | 10.40 | 23,917 | -0.17(-1.56%) |
Feb 06, 2012 | 10.54 | 10.70 | 10.52 | 10.57 | 29,384 | -0.13(-1.24%) |
Feb 03, 2012 | 10.57 | 10.90 | 10.38 | 10.70 | 66,436 | +0.35(+3.35%) |
Feb 02, 2012 | 10.52 | 10.52 | 10.24 | 10.35 | 41,192 | -0.12(-1.18%) |
Feb 01, 2012 | 10.45 | 10.52 | 10.36 | 10.48 | 62,639 | +0.12(+1.20%) |
Jan 31, 2012 | 10.76 | 10.81 | 10.33 | 10.35 | 44,951 | -0.33(-3.10%) |
Jan 30, 2012 | 10.74 | 10.82 | 10.64 | 10.68 | 17,878 | -0.18(-1.67%) |
Jan 27, 2012 | 10.76 | 11.08 | 10.74 | 10.86 | 64,384 | +0.02(+0.15%) |
Jan 26, 2012 | 10.85 | 10.85 | 10.52 | 10.85 | 34,094 | +0.01(+0.08%) |
Jan 25, 2012 | 10.76 | 10.85 | 10.54 | 10.84 | 21,534 | +0.02(+0.15%) |
Jan 24, 2012 | 10.86 | 10.90 | 10.66 | 10.82 | 29,480 | -0.13(-1.21%) |
Jan 23, 2012 | 11.15 | 11.15 | 10.86 | 10.95 | 20,806 | -0.18(-1.63%) |
Jan 20, 2012 | 10.69 | 11.15 | 10.67 | 11.14 | 23,123 | +0.44(+4.10%) |
Jan 19, 2012 | 10.61 | 10.76 | 10.55 | 10.70 | 13,794 | +0.06(+0.54%) |
Jan 18, 2012 | 10.25 | 10.67 | 10.21 | 10.64 | 61,807 | +0.39(+3.79%) |
Jan 17, 2012 | 10.33 | 10.33 | 10.19 | 10.25 | 37,504 | -0.01(-0.08%) |
Jan 13, 2012 | 10.51 | 10.62 | 10.24 | 10.26 | 37,599 | -0.41(-3.80%) |
Jan 12, 2012 | 10.59 | 10.95 | 10.55 | 10.67 | 30,150 | +0.13(+1.26%) |
Jan 11, 2012 | 10.47 | 10.64 | 10.41 | 10.53 | 34,050 | -0.02(-0.16%) |
Jan 10, 2012 | 10.62 | 10.62 | 10.37 | 10.55 | 45,437 | +0.08(+0.79%) |
Jan 09, 2012 | 10.57 | 10.64 | 10.41 | 10.47 | 37,492 | -0.11(-1.02%) |
Jan 06, 2012 | 10.86 | 10.86 | 10.56 | 10.57 | 34,915 | -0.26(-2.44%) |
Jan 05, 2012 | 11.19 | 11.21 | 10.75 | 10.84 | 26,072 | -0.42(-3.74%) |
Jan 04, 2012 | 11.57 | 11.85 | 11.19 | 11.26 | 80,232 | +0.02(+0.22%) |
Dec 30, 2011 | 11.43 | 11.51 | 11.17 | 11.24 | 55,616 | -0.19(-1.66%) |
Dec 29, 2011 | 11.35 | 11.52 | 11.35 | 11.43 | 22,151 | +0.07(+0.66%) |
Dec 28, 2011 | 11.56 | 11.60 | 11.30 | 11.35 | 16,731 | -0.21(-1.79%) |
Dec 27, 2011 | 11.00 | 11.62 | 10.33 | 11.56 | 53,645 | +0.50(+4.48%) |
Dec 23, 2011 | 11.13 | 11.22 | 11.01 | 11.06 | 21,615 | -0.02(-0.15%) |
Dec 21, 2011 | 10.94 | 11.12 | 10.85 | 11.08 | 27,559 | +0.12(+1.06%) |
Dec 20, 2011 | 10.68 | 10.99 | 10.62 | 10.96 | 69,664 | +0.47(+4.49%) |
Dec 19, 2011 | 10.64 | 10.69 | 10.44 | 10.49 | 33,307 | -0.06(-0.55%) |
Dec 16, 2011 | 10.58 | 10.64 | 10.35 | 10.55 | 72,689 | +0.07(+0.63%) |
Dec 15, 2011 | 10.42 | 10.55 | 10.25 | 10.48 | 42,354 | +0.24(+2.34%) |
Dec 14, 2011 | 10.38 | 10.48 | 10.19 | 10.24 | 107,963 | -0.27(-2.59%) |
Dec 13, 2011 | 10.88 | 11.04 | 10.41 | 10.52 | 67,004 | -0.31(-2.83%) |
Dec 12, 2011 | 10.46 | 10.85 | 10.45 | 10.82 | 77,305 | +0.20(+1.87%) |
Dec 09, 2011 | 10.43 | 10.65 | 10.43 | 10.62 | 67,874 | +0.27(+2.64%) |
Dec 08, 2011 | 10.02 | 10.65 | 10.02 | 10.35 | 125,625 | +0.64(+6.64%) |
Dec 07, 2011 | 9.706 | 9.788 | 9.559 | 9.706 | 53,949 | -0.08(-0.83%) |
Dec 06, 2011 | 9.878 | 9.910 | 9.674 | 9.788 | 40,673 | -0.11(-1.15%) |
Dec 05, 2011 | 9.788 | 10.01 | 9.510 | 9.902 | 51,346 | +0.29(+3.06%) |
Dec 02, 2011 | 9.494 | 9.697 | 9.396 | 9.608 | 59,511 | +0.26(+2.79%) |
Dec 01, 2011 | 9.674 | 9.674 | 9.298 | 9.347 | 55,584 | -0.38(-3.94%) |
Nov 30, 2011 | 9.045 | 9.820 | 9.045 | 9.731 | 108,114 | +1.01(+11.61%) |
Nov 29, 2011 | 9.037 | 9.037 | 8.669 | 8.718 | 31,559 | -0.30(-3.35%) |
Nov 28, 2011 | 8.465 | 9.143 | 8.465 | 9.020 | 65,943 | +0.77(+9.30%) |
Nov 25, 2011 | 8.351 | 8.629 | 8.237 | 8.253 | 20,794 | -0.10(-1.17%) |
Nov 23, 2011 | 8.710 | 8.727 | 8.318 | 8.351 | 46,084 | -0.42(-4.75%) |
Nov 22, 2011 | 9.118 | 9.151 | 8.767 | 8.767 | 47,288 | -0.36(-3.94%) |
Nov 21, 2011 | 9.265 | 9.420 | 9.094 | 9.127 | 35,113 | -0.27(-2.87%) |
Nov 18, 2011 | 9.143 | 9.461 | 9.037 | 9.396 | 55,939 | +0.24(+2.68%) |
Nov 17, 2011 | 9.274 | 9.408 | 9.094 | 9.151 | 49,483 | -0.20(-2.10%) |
Nov 16, 2011 | 9.265 | 9.535 | 9.265 | 9.347 | 39,840 | -0.03(-0.35%) |
Nov 15, 2011 | 8.980 | 9.392 | 8.980 | 9.380 | 37,680 | +0.32(+3.51%) |
Nov 14, 2011 | 9.143 | 9.388 | 8.882 | 9.061 | 106,671 | -0.33(-3.48%) |
Nov 11, 2011 | 9.616 | 9.691 | 9.304 | 9.388 | 80,425 | -0.16(-1.71%) |
Nov 10, 2011 | 9.543 | 9.780 | 9.445 | 9.551 | 69,370 | +0.11(+1.12%) |
Nov 09, 2011 | 10.19 | 10.35 | 9.445 | 9.445 | 108,261 | -1.00(-9.61%) |
Nov 08, 2011 | 10.46 | 10.64 | 10.24 | 10.45 | 99,803 | +0.02(+0.23%) |
Nov 07, 2011 | 10.37 | 10.51 | 10.24 | 10.42 | 47,108 | -0.11(-1.01%) |
Nov 04, 2011 | 10.46 | 10.60 | 10.38 | 10.53 | 43,108 | -0.07(-0.62%) |
Nov 03, 2011 | 10.64 | 10.67 | 10.44 | 10.60 | 76,183 | +0.06(+0.54%) |
Nov 02, 2011 | 10.44 | 10.66 | 10.38 | 10.54 | 50,815 | +0.27(+2.62%) |
Nov 01, 2011 | 10.53 | 10.76 | 10.21 | 10.27 | 54,920 | -0.54(-4.98%) |
Oct 31, 2011 | 10.96 | 11.13 | 10.81 | 10.81 | 47,551 | -0.33(-2.93%) |
Oct 28, 2011 | 11.33 | 11.47 | 11.04 | 11.13 | 53,884 | -0.20(-1.80%) |
Oct 27, 2011 | 10.86 | 11.44 | 10.69 | 11.34 | 143,675 | +0.70(+6.60%) |
Oct 26, 2011 | 10.67 | 10.68 | 10.49 | 10.64 | 111,939 | +0.11(+1.01%) |
Oct 25, 2011 | 10.72 | 10.96 | 10.45 | 10.53 | 41,100 | -0.24(-2.27%) |
Oct 24, 2011 | 10.41 | 10.78 | 10.41 | 10.78 | 46,152 | +0.44(+4.27%) |
Oct 21, 2011 | 10.26 | 10.42 | 10.26 | 10.33 | 174,073 | +0.26(+2.59%) |
Oct 20, 2011 | 10.07 | 10.25 | 9.902 | 10.07 | 49,827 | -0.02(-0.16%) |
Oct 19, 2011 | 10.21 | 10.33 | 10.01 | 10.09 | 47,679 | -0.17(-1.67%) |
Oct 18, 2011 | 10.36 | 10.42 | 10.10 | 10.26 | 86,807 | -0.03(-0.32%) |
Oct 17, 2011 | 10.51 | 10.66 | 10.29 | 10.29 | 60,547 | -0.33(-3.08%) |
Oct 14, 2011 | 10.71 | 10.85 | 10.49 | 10.62 | 49,626 | +0.01(+0.08%) |
Oct 13, 2011 | 10.69 | 10.79 | 10.46 | 10.61 | 17,948 | -0.08(-0.76%) |
Oct 12, 2011 | 10.64 | 10.86 | 10.64 | 10.69 | 62,421 | -0.02(-0.15%) |
Oct 11, 2011 | 10.61 | 11.00 | 10.61 | 10.71 | 86,071 | -0.02(-0.23%) |
Oct 10, 2011 | 10.36 | 10.76 | 10.23 | 10.73 | 49,134 | +0.57(+5.62%) |
Oct 07, 2011 | 10.49 | 10.49 | 10.04 | 10.16 | 108,387 | -0.25(-2.43%) |
Oct 06, 2011 | 10.39 | 10.48 | 10.32 | 10.42 | 80,943 | -0.10(-0.93%) |
Oct 05, 2011 | 10.60 | 10.63 | 10.38 | 10.51 | 99,480 | -0.11(-1.07%) |
Oct 04, 2011 | 9.910 | 10.71 | 9.878 | 10.63 | 159,789 | +0.69(+6.90%) |