Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.10 | 13.23 | 13.09 | 13.23 | 2,056,200 | +0.24(+1.82%) |
Jun 28, 2012 | 12.85 | 13.47 | 12.74 | 12.99 | 1,617,696 | +0.14(+1.09%) |
Jun 27, 2012 | 12.65 | 12.88 | 12.59 | 12.85 | 1,383,135 | +0.20(+1.61%) |
Jun 26, 2012 | 12.55 | 12.66 | 12.50 | 12.65 | 989,595 | +0.13(+1.06%) |
Jun 25, 2012 | 12.49 | 12.57 | 12.34 | 12.52 | 1,471,158 | -0.04(-0.34%) |
Jun 22, 2012 | 12.55 | 12.60 | 12.49 | 12.56 | 2,349,072 | +0.09(+0.70%) |
Jun 21, 2012 | 12.72 | 12.75 | 12.47 | 12.47 | 1,214,667 | -0.23(-1.79%) |
Jun 20, 2012 | 12.56 | 12.73 | 12.49 | 12.70 | 1,986,657 | +0.20(+1.60%) |
Jun 19, 2012 | 12.28 | 12.52 | 12.28 | 12.50 | 2,610,078 | +0.21(+1.71%) |
Jun 18, 2012 | 12.35 | 12.41 | 12.27 | 12.29 | 4,032,876 | -0.08(-0.62%) |
Jun 15, 2012 | 12.51 | 12.56 | 12.35 | 12.37 | 2,594,325 | -0.18(-1.46%) |
Jun 14, 2012 | 12.64 | 12.64 | 12.50 | 12.55 | 1,490,613 | -0.03(-0.21%) |
Jun 13, 2012 | 12.62 | 12.69 | 12.57 | 12.58 | 2,290,041 | -0.10(-0.76%) |
Jun 12, 2012 | 12.75 | 12.75 | 12.62 | 12.67 | 1,226,112 | -0.00(-0.03%) |
Jun 11, 2012 | 12.87 | 12.96 | 12.66 | 12.68 | 2,334,273 | -0.13(-1.02%) |
Jun 08, 2012 | 12.68 | 12.81 | 12.60 | 12.81 | 1,440,615 | +0.06(+0.50%) |
Jun 07, 2012 | 12.79 | 12.87 | 12.72 | 12.74 | 1,003,959 | +0.04(+0.34%) |
Jun 06, 2012 | 12.54 | 12.70 | 12.51 | 12.70 | 1,118,907 | +0.19(+1.56%) |
Jun 05, 2012 | 12.40 | 12.52 | 12.40 | 12.51 | 888,444 | +0.06(+0.47%) |
Jun 04, 2012 | 12.47 | 12.55 | 12.40 | 12.45 | 1,139,052 | -0.09(-0.72%) |
Jun 01, 2012 | 12.61 | 12.69 | 12.50 | 12.54 | 1,823,901 | -0.21(-1.62%) |
May 31, 2012 | 12.56 | 12.77 | 12.52 | 12.74 | 1,773,567 | +0.17(+1.35%) |
May 30, 2012 | 12.73 | 12.76 | 12.56 | 12.57 | 817,566 | -0.21(-1.64%) |
May 29, 2012 | 12.84 | 12.85 | 12.71 | 12.78 | 995,448 | +0.01(+0.10%) |
May 25, 2012 | 12.84 | 12.88 | 12.73 | 12.77 | 1,151,508 | -0.10(-0.80%) |
May 24, 2012 | 12.95 | 12.95 | 12.76 | 12.87 | 770,832 | -0.05(-0.36%) |
May 23, 2012 | 12.76 | 12.92 | 12.68 | 12.92 | 1,564,686 | +0.06(+0.47%) |
May 22, 2012 | 12.80 | 12.90 | 12.79 | 12.86 | 1,885,641 | +0.03(+0.26%) |
May 21, 2012 | 12.79 | 12.86 | 12.77 | 12.83 | 1,256,463 | +0.02(+0.16%) |
May 18, 2012 | 13.10 | 13.10 | 12.74 | 12.81 | 2,053,668 | -0.25(-1.89%) |
May 17, 2012 | 12.91 | 13.10 | 12.85 | 13.05 | 3,846,627 | +0.08(+0.64%) |
May 16, 2012 | 13.11 | 13.11 | 12.96 | 12.97 | 1,262,787 | -0.04(-0.31%) |
May 15, 2012 | 12.85 | 13.05 | 12.83 | 13.01 | 1,792,920 | +0.12(+0.96%) |
May 14, 2012 | 13.01 | 13.05 | 12.88 | 12.89 | 1,226,850 | -0.23(-1.75%) |
May 11, 2012 | 13.00 | 13.17 | 12.93 | 13.12 | 1,119,858 | +0.04(+0.28%) |
May 10, 2012 | 12.96 | 13.20 | 12.93 | 13.08 | 1,963,737 | +0.22(+1.71%) |
May 09, 2012 | 12.94 | 12.94 | 12.73 | 12.86 | 1,725,702 | -0.07(-0.57%) |
May 08, 2012 | 12.94 | 12.98 | 12.86 | 12.93 | 1,349,625 | -0.04(-0.28%) |
May 07, 2012 | 12.98 | 13.04 | 12.94 | 12.97 | 1,074,750 | -0.06(-0.49%) |
May 04, 2012 | 13.02 | 13.07 | 12.95 | 13.03 | 1,609,875 | -0.04(-0.33%) |
May 03, 2012 | 13.11 | 13.21 | 13.07 | 13.08 | 1,421,925 | -0.04(-0.30%) |
May 02, 2012 | 12.98 | 13.15 | 12.91 | 13.12 | 1,410,489 | +0.08(+0.61%) |
May 01, 2012 | 13.13 | 13.13 | 12.99 | 13.04 | 3,340,830 | -0.06(-0.43%) |
Apr 30, 2012 | 13.10 | 13.14 | 13.04 | 13.09 | 3,184,710 | +0.01(+0.10%) |
Apr 27, 2012 | 13.07 | 13.11 | 13.01 | 13.08 | 3,127,980 | +0.03(+0.23%) |
Apr 26, 2012 | 12.96 | 13.12 | 12.82 | 13.05 | 5,640,831 | +0.03(+0.21%) |
Apr 25, 2012 | 13.00 | 13.03 | 12.96 | 13.02 | 2,021,763 | +0.11(+0.85%) |
Apr 24, 2012 | 12.83 | 12.95 | 12.82 | 12.91 | 1,796,847 | +0.08(+0.62%) |
Apr 23, 2012 | 12.83 | 12.85 | 12.72 | 12.83 | 2,375,517 | -0.03(-0.23%) |
Apr 20, 2012 | 12.90 | 12.90 | 12.79 | 12.86 | 1,593,168 | +0.02(+0.13%) |
Apr 19, 2012 | 12.65 | 12.92 | 12.65 | 12.85 | 2,172,633 | +0.18(+1.42%) |
Apr 18, 2012 | 12.70 | 12.70 | 12.60 | 12.67 | 2,052,111 | -0.02(-0.13%) |
Apr 17, 2012 | 12.63 | 12.69 | 12.51 | 12.68 | 2,424,393 | +0.05(+0.40%) |
Apr 16, 2012 | 12.64 | 12.67 | 12.58 | 12.63 | 1,213,866 | +0.06(+0.48%) |
Apr 13, 2012 | 12.63 | 12.66 | 12.56 | 12.57 | 1,328,340 | -0.05(-0.37%) |
Apr 12, 2012 | 12.63 | 12.63 | 12.53 | 12.62 | 2,207,007 | +0.02(+0.18%) |
Apr 11, 2012 | 12.55 | 12.60 | 12.47 | 12.60 | 1,883,601 | +0.11(+0.91%) |
Apr 10, 2012 | 12.50 | 12.53 | 12.41 | 12.48 | 2,749,041 | -0.02(-0.13%) |
Apr 09, 2012 | 12.38 | 12.51 | 12.37 | 12.50 | 2,051,829 | +0.04(+0.29%) |
Apr 05, 2012 | 12.35 | 12.47 | 12.31 | 12.46 | 972,087 | +0.06(+0.51%) |
Apr 04, 2012 | 12.36 | 12.43 | 12.29 | 12.40 | 1,522,152 | -0.02(-0.13%) |
Apr 03, 2012 | 12.46 | 12.57 | 12.35 | 12.42 | 1,481,673 | -0.06(-0.48%) |
Apr 02, 2012 | 12.36 | 12.49 | 12.34 | 12.48 | 1,348,146 | +0.06(+0.51%) |
Mar 30, 2012 | 12.48 | 12.48 | 12.37 | 12.41 | 1,964,517 | -0.01(-0.05%) |
Mar 29, 2012 | 12.31 | 12.44 | 12.25 | 12.42 | 1,345,035 | +0.08(+0.62%) |
Mar 28, 2012 | 12.31 | 12.35 | 12.22 | 12.34 | 1,169,259 | +0.05(+0.43%) |
Mar 27, 2012 | 12.32 | 12.38 | 12.28 | 12.29 | 1,537,182 | -0.04(-0.35%) |
Mar 26, 2012 | 12.24 | 12.33 | 12.20 | 12.33 | 1,612,110 | +0.17(+1.37%) |
Mar 23, 2012 | 12.06 | 12.19 | 12.03 | 12.17 | 922,440 | +0.12(+1.02%) |
Mar 22, 2012 | 12.18 | 12.24 | 12.04 | 12.04 | 1,843,296 | -0.23(-1.85%) |
Mar 21, 2012 | 12.32 | 12.42 | 12.24 | 12.27 | 1,314,282 | -0.08(-0.65%) |
Mar 20, 2012 | 12.24 | 12.36 | 12.24 | 12.35 | 1,096,806 | +0.00(+0.03%) |
Mar 19, 2012 | 12.22 | 12.40 | 12.17 | 12.35 | 1,608,138 | +0.12(+1.01%) |
Mar 16, 2012 | 12.42 | 12.42 | 12.22 | 12.22 | 1,025,517 | -0.18(-1.48%) |
Mar 15, 2012 | 12.50 | 12.50 | 12.36 | 12.41 | 1,191,840 | -0.06(-0.45%) |
Mar 14, 2012 | 12.44 | 12.50 | 12.32 | 12.46 | 1,734,792 | -0.03(-0.27%) |
Mar 13, 2012 | 12.45 | 12.51 | 12.37 | 12.50 | 1,999,350 | +0.13(+1.08%) |
Mar 12, 2012 | 12.45 | 12.50 | 12.36 | 12.36 | 1,166,565 | -0.09(-0.75%) |
Mar 09, 2012 | 12.28 | 12.48 | 12.26 | 12.46 | 1,538,538 | +0.18(+1.47%) |
Mar 08, 2012 | 12.26 | 12.29 | 12.11 | 12.28 | 1,542,030 | +0.05(+0.38%) |
Mar 07, 2012 | 12.18 | 12.24 | 12.07 | 12.23 | 1,153,842 | +0.10(+0.80%) |
Mar 06, 2012 | 12.20 | 12.20 | 12.05 | 12.13 | 2,048,694 | -0.13(-1.09%) |
Mar 05, 2012 | 12.26 | 12.29 | 12.13 | 12.27 | 1,801,317 | -0.05(-0.43%) |
Mar 02, 2012 | 12.47 | 12.54 | 12.26 | 12.32 | 1,688,631 | -0.21(-1.68%) |
Mar 01, 2012 | 12.35 | 12.55 | 12.34 | 12.53 | 2,555,322 | +0.18(+1.46%) |
Feb 29, 2012 | 12.28 | 12.38 | 12.21 | 12.35 | 2,636,178 | +0.12(+0.98%) |
Feb 28, 2012 | 12.22 | 12.30 | 12.13 | 12.23 | 1,923,675 | -0.02(-0.16%) |
Feb 27, 2012 | 12.28 | 12.33 | 12.21 | 12.25 | 1,241,040 | -0.15(-1.18%) |
Feb 24, 2012 | 12.31 | 12.44 | 12.29 | 12.40 | 1,996,401 | +0.14(+1.14%) |
Feb 23, 2012 | 12.26 | 12.34 | 12.22 | 12.26 | 1,754,568 | -0.02(-0.19%) |
Feb 22, 2012 | 12.54 | 12.58 | 12.26 | 12.28 | 1,793,574 | -0.27(-2.18%) |
Feb 21, 2012 | 12.51 | 12.57 | 12.43 | 12.55 | 1,971,684 | +0.03(+0.27%) |
Feb 17, 2012 | 12.58 | 12.66 | 12.51 | 12.52 | 1,478,424 | -0.03(-0.27%) |
Feb 16, 2012 | 12.60 | 12.69 | 12.47 | 12.55 | 2,079,405 | -0.11(-0.84%) |
Feb 15, 2012 | 12.69 | 12.87 | 12.45 | 12.66 | 2,634,951 | +0.11(+0.90%) |
Feb 14, 2012 | 12.51 | 12.72 | 12.51 | 12.55 | 1,826,679 | -0.11(-0.87%) |
Feb 13, 2012 | 12.67 | 12.72 | 12.58 | 12.66 | 1,714,722 | +0.01(+0.11%) |
Feb 10, 2012 | 12.60 | 12.74 | 12.49 | 12.64 | 1,989,102 | +0.04(+0.32%) |
Feb 09, 2012 | 12.62 | 12.65 | 12.48 | 12.60 | 693,426 | -0.02(-0.19%) |
Feb 08, 2012 | 12.59 | 12.69 | 12.52 | 12.63 | 1,623,414 | +0.05(+0.42%) |
Feb 07, 2012 | 12.39 | 12.61 | 12.35 | 12.57 | 1,757,175 | +0.15(+1.21%) |
Feb 06, 2012 | 12.32 | 12.43 | 12.28 | 12.42 | 1,384,257 | +0.04(+0.36%) |
Feb 03, 2012 | 12.34 | 12.38 | 12.28 | 12.38 | 1,600,269 | +0.09(+0.75%) |
Feb 02, 2012 | 12.27 | 12.33 | 12.20 | 12.29 | 1,403,118 | +0.09(+0.71%) |
Feb 01, 2012 | 12.10 | 12.35 | 12.04 | 12.20 | 6,389,892 | +0.18(+1.53%) |
Jan 31, 2012 | 11.91 | 12.07 | 11.83 | 12.02 | 5,587,203 | +0.16(+1.35%) |
Jan 30, 2012 | 12.05 | 12.09 | 11.84 | 11.86 | 4,613,364 | -0.20(-1.63%) |
Jan 27, 2012 | 12.34 | 12.36 | 12.02 | 12.05 | 3,264,351 | -0.32(-2.61%) |
Jan 26, 2012 | 12.40 | 12.41 | 12.32 | 12.38 | 2,548,143 | +0.04(+0.30%) |
Jan 25, 2012 | 12.27 | 12.39 | 12.27 | 12.34 | 1,438,839 | +0.06(+0.52%) |
Jan 24, 2012 | 12.29 | 12.33 | 12.17 | 12.28 | 1,412,676 | -0.05(-0.38%) |
Jan 23, 2012 | 12.39 | 12.43 | 12.23 | 12.32 | 976,590 | -0.14(-1.15%) |
Jan 20, 2012 | 12.36 | 12.48 | 12.28 | 12.47 | 1,086,120 | +0.17(+1.38%) |
Jan 19, 2012 | 12.31 | 12.33 | 12.25 | 12.30 | 1,246,869 | -0.02(-0.19%) |
Jan 18, 2012 | 12.22 | 12.34 | 12.16 | 12.32 | 2,520,714 | +0.01(+0.05%) |
Jan 17, 2012 | 12.43 | 12.47 | 12.30 | 12.31 | 1,518,543 | -0.08(-0.62%) |
Jan 13, 2012 | 12.39 | 12.40 | 12.25 | 12.39 | 1,868,646 | -0.01(-0.11%) |
Jan 12, 2012 | 12.31 | 12.40 | 12.31 | 12.40 | 1,439,544 | +0.02(+0.16%) |
Jan 11, 2012 | 12.47 | 12.47 | 12.35 | 12.38 | 1,449,888 | -0.09(-0.75%) |
Jan 10, 2012 | 12.48 | 12.52 | 12.38 | 12.48 | 1,103,979 | +0.08(+0.65%) |
Jan 09, 2012 | 12.44 | 12.44 | 12.30 | 12.40 | 704,346 | -0.09(-0.72%) |
Jan 06, 2012 | 12.49 | 12.62 | 12.47 | 12.49 | 1,424,175 | -0.01(-0.11%) |
Jan 05, 2012 | 12.21 | 12.50 | 12.08 | 12.50 | 2,534,196 | +0.23(+1.90%) |
Jan 04, 2012 | 12.54 | 12.55 | 12.21 | 12.27 | 2,248,854 | -0.14(-1.15%) |
Dec 30, 2011 | 12.36 | 12.48 | 12.36 | 12.41 | 883,344 | -0.03(-0.24%) |
Dec 29, 2011 | 12.43 | 12.47 | 12.38 | 12.44 | 1,001,412 | +0.05(+0.43%) |
Dec 28, 2011 | 12.46 | 12.54 | 12.36 | 12.39 | 1,452,777 | -0.16(-1.30%) |
Dec 27, 2011 | 12.51 | 12.55 | 12.41 | 12.55 | 1,431,468 | +0.05(+0.40%) |
Dec 23, 2011 | 12.37 | 12.62 | 12.34 | 12.50 | 934,779 | +0.16(+1.30%) |
Dec 21, 2011 | 12.22 | 12.45 | 12.19 | 12.34 | 2,884,803 | +0.11(+0.90%) |
Dec 20, 2011 | 12.19 | 12.30 | 12.16 | 12.23 | 2,500,869 | +0.07(+0.58%) |
Dec 19, 2011 | 12.42 | 12.44 | 12.14 | 12.16 | 1,789,233 | -0.17(-1.35%) |
Dec 16, 2011 | 12.24 | 12.39 | 12.21 | 12.33 | 3,936,891 | +0.11(+0.93%) |
Dec 15, 2011 | 12.28 | 12.30 | 12.15 | 12.21 | 2,127,555 | +0.07(+0.58%) |
Dec 14, 2011 | 12.04 | 12.21 | 12.03 | 12.14 | 2,823,963 | +0.02(+0.19%) |
Dec 13, 2011 | 12.27 | 12.36 | 12.06 | 12.12 | 1,465,059 | -0.15(-1.20%) |
Dec 12, 2011 | 12.34 | 12.41 | 12.20 | 12.27 | 1,985,562 | -0.20(-1.63%) |
Dec 09, 2011 | 12.37 | 12.53 | 12.30 | 12.47 | 2,910,375 | +0.16(+1.27%) |
Dec 08, 2011 | 12.38 | 12.45 | 12.29 | 12.31 | 2,334,339 | -0.16(-1.28%) |
Dec 07, 2011 | 12.39 | 12.49 | 12.29 | 12.47 | 2,292,492 | -0.03(-0.24%) |
Dec 06, 2011 | 12.40 | 12.53 | 12.36 | 12.50 | 2,625,018 | +0.07(+0.56%) |
Dec 05, 2011 | 12.57 | 12.59 | 12.36 | 12.43 | 2,731,608 | +0.00(+0.03%) |
Dec 02, 2011 | 12.52 | 12.66 | 12.39 | 12.43 | 2,412,822 | -0.06(-0.51%) |
Dec 01, 2011 | 12.62 | 12.64 | 12.48 | 12.49 | 2,847,960 | -0.10(-0.77%) |
Nov 30, 2011 | 12.50 | 12.60 | 12.28 | 12.59 | 7,012,278 | +0.29(+2.39%) |
Nov 29, 2011 | 12.20 | 12.35 | 12.18 | 12.30 | 3,538,764 | +0.11(+0.90%) |
Nov 28, 2011 | 12.28 | 12.33 | 12.05 | 12.19 | 4,110,195 | +0.11(+0.94%) |
Nov 25, 2011 | 11.55 | 12.09 | 11.55 | 12.07 | 3,521,310 | +0.45(+3.90%) |
Nov 23, 2011 | 11.85 | 11.99 | 11.62 | 11.62 | 2,163,000 | -0.31(-2.60%) |
Nov 22, 2011 | 12.02 | 12.03 | 11.90 | 11.93 | 1,685,892 | -0.07(-0.61%) |
Nov 21, 2011 | 12.06 | 12.11 | 11.91 | 12.00 | 2,405,601 | -0.15(-1.21%) |
Nov 18, 2011 | 12.07 | 12.20 | 11.95 | 12.15 | 4,052,652 | +0.17(+1.42%) |
Nov 17, 2011 | 12.12 | 12.25 | 11.98 | 11.98 | 3,473,757 | -0.19(-1.56%) |
Nov 16, 2011 | 12.21 | 12.21 | 12.12 | 12.17 | 3,541,899 | -0.09(-0.71%) |
Nov 15, 2011 | 12.23 | 12.27 | 12.15 | 12.26 | 2,980,077 | +0.02(+0.14%) |
Nov 14, 2011 | 12.18 | 12.33 | 12.17 | 12.24 | 3,373,014 | -0.01(-0.05%) |
Nov 11, 2011 | 12.00 | 12.25 | 11.97 | 12.25 | 3,105,888 | +0.32(+2.71%) |
Nov 10, 2011 | 12.05 | 12.07 | 11.84 | 11.92 | 2,671,617 | -0.07(-0.61%) |
Nov 09, 2011 | 12.01 | 12.09 | 11.97 | 12.00 | 3,320,142 | -0.20(-1.67%) |
Nov 08, 2011 | 12.08 | 12.21 | 11.99 | 12.20 | 2,067,306 | +0.17(+1.44%) |
Nov 07, 2011 | 11.94 | 12.03 | 11.89 | 12.03 | 2,356,230 | +0.03(+0.22%) |
Nov 04, 2011 | 11.82 | 12.06 | 11.82 | 12.00 | 2,222,469 | +0.04(+0.33%) |
Nov 03, 2011 | 12.00 | 12.05 | 11.90 | 11.96 | 2,923,866 | +0.01(+0.06%) |
Nov 02, 2011 | 11.74 | 11.97 | 11.68 | 11.95 | 2,595,372 | +0.32(+2.75%) |
Nov 01, 2011 | 11.75 | 11.97 | 11.57 | 11.63 | 5,163,231 | -0.36(-2.97%) |
Oct 31, 2011 | 12.02 | 12.18 | 11.95 | 11.99 | 3,533,304 | -0.19(-1.56%) |
Oct 28, 2011 | 12.17 | 12.25 | 12.09 | 12.18 | 2,123,550 | -0.04(-0.35%) |
Oct 27, 2011 | 12.30 | 12.36 | 12.03 | 12.22 | 2,434,815 | +0.18(+1.47%) |
Oct 26, 2011 | 12.18 | 12.28 | 11.84 | 12.05 | 4,246,146 | +0.08(+0.64%) |
Oct 25, 2011 | 12.13 | 12.50 | 11.96 | 11.97 | 2,562,972 | -0.17(-1.40%) |
Oct 24, 2011 | 12.00 | 12.22 | 11.97 | 12.14 | 3,356,580 | +0.12(+0.97%) |
Oct 21, 2011 | 11.69 | 12.04 | 11.65 | 12.02 | 3,046,539 | +0.36(+3.12%) |
Oct 20, 2011 | 11.37 | 11.66 | 11.24 | 11.66 | 2,663,706 | +0.31(+2.70%) |
Oct 19, 2011 | 11.17 | 11.41 | 11.10 | 11.35 | 2,915,109 | +0.15(+1.34%) |
Oct 18, 2011 | 11.11 | 11.26 | 10.95 | 11.20 | 2,808,540 | +0.10(+0.90%) |
Oct 17, 2011 | 11.07 | 11.20 | 11.01 | 11.10 | 1,719,357 | -0.07(-0.66%) |
Oct 14, 2011 | 11.07 | 11.18 | 10.94 | 11.18 | 2,174,988 | +0.17(+1.51%) |
Oct 13, 2011 | 10.90 | 11.07 | 10.85 | 11.01 | 1,988,184 | +0.04(+0.36%) |
Oct 12, 2011 | 11.02 | 11.02 | 10.90 | 10.97 | 2,526,042 | +0.04(+0.37%) |
Oct 11, 2011 | 11.00 | 11.10 | 10.92 | 10.93 | 1,306,197 | -0.16(-1.44%) |
Oct 10, 2011 | 10.89 | 11.10 | 10.88 | 11.09 | 2,227,563 | +0.27(+2.50%) |
Oct 07, 2011 | 11.13 | 11.13 | 10.80 | 10.82 | 1,992,831 | -0.25(-2.23%) |
Oct 06, 2011 | 11.08 | 11.14 | 10.92 | 11.07 | 1,659,456 | +0.02(+0.15%) |
Oct 05, 2011 | 10.99 | 11.09 | 10.82 | 11.05 | 2,246,991 | +0.07(+0.61%) |
Oct 04, 2011 | 10.58 | 10.99 | 10.49 | 10.98 | 3,405,747 | +0.34(+3.19%) |
Oct 03, 2011 | 10.91 | 10.95 | 10.63 | 10.64 | 2,305,836 | -0.25(-2.28%) |
Sep 30, 2011 | 10.77 | 10.98 | 10.77 | 10.89 | 2,945,079 | +0.04(+0.41%) |
Sep 29, 2011 | 10.72 | 10.85 | 10.62 | 10.85 | 1,593,339 | +0.33(+3.17%) |
Sep 28, 2011 | 10.77 | 10.81 | 10.51 | 10.51 | 1,937,301 | -0.20(-1.87%) |
Sep 27, 2011 | 10.80 | 10.87 | 10.66 | 10.71 | 1,579,650 | +0.04(+0.37%) |
Sep 26, 2011 | 10.57 | 10.67 | 10.45 | 10.67 | 2,034,408 | +0.14(+1.36%) |
Sep 23, 2011 | 10.42 | 10.54 | 10.31 | 10.53 | 2,028,585 | +0.04(+0.35%) |
Sep 22, 2011 | 10.38 | 10.56 | 10.35 | 10.49 | 2,824,695 | -0.13(-1.22%) |
Sep 21, 2011 | 11.02 | 11.02 | 10.62 | 10.62 | 2,014,854 | -0.37(-3.37%) |
Sep 20, 2011 | 10.98 | 11.16 | 10.96 | 10.99 | 1,747,260 | +0.04(+0.40%) |
Sep 19, 2011 | 11.05 | 11.09 | 10.93 | 10.95 | 2,106,960 | -0.27(-2.38%) |
Sep 16, 2011 | 11.21 | 11.27 | 11.11 | 11.22 | 2,377,362 | +0.05(+0.48%) |
Sep 15, 2011 | 11.13 | 11.18 | 11.05 | 11.16 | 2,402,628 | +0.08(+0.69%) |
Sep 14, 2011 | 11.01 | 11.15 | 10.96 | 11.09 | 3,597,252 | +0.09(+0.79%) |
Sep 13, 2011 | 10.93 | 11.15 | 10.89 | 11.00 | 7,126,149 | +0.12(+1.10%) |
Sep 12, 2011 | 10.68 | 10.89 | 10.67 | 10.88 | 2,334,354 | +0.08(+0.74%) |
Sep 09, 2011 | 10.95 | 10.97 | 10.77 | 10.80 | 2,716,119 | -0.26(-2.32%) |
Sep 08, 2011 | 11.13 | 11.22 | 11.05 | 11.06 | 1,485,390 | -0.14(-1.28%) |
Sep 07, 2011 | 11.03 | 11.22 | 11.01 | 11.20 | 2,428,377 | +0.30(+2.75%) |
Sep 06, 2011 | 10.79 | 10.98 | 10.74 | 10.90 | 2,018,574 | -0.11(-1.00%) |
Sep 02, 2011 | 11.16 | 11.23 | 11.01 | 11.01 | 1,521,273 | -0.30(-2.68%) |
Sep 01, 2011 | 11.25 | 11.37 | 11.19 | 11.31 | 2,623,374 | +0.09(+0.77%) |
Aug 31, 2011 | 11.24 | 11.31 | 11.13 | 11.23 | 2,221,458 | +0.06(+0.51%) |
Aug 30, 2011 | 11.31 | 11.31 | 11.15 | 11.17 | 2,074,392 | -0.16(-1.38%) |
Aug 29, 2011 | 11.00 | 11.33 | 10.97 | 11.33 | 3,563,115 | +0.44(+4.04%) |
Aug 26, 2011 | 10.59 | 10.90 | 10.49 | 10.89 | 3,295,683 | +0.20(+1.90%) |
Aug 25, 2011 | 10.90 | 11.05 | 10.59 | 10.68 | 2,503,182 | -0.18(-1.63%) |
Aug 24, 2011 | 10.78 | 10.91 | 10.74 | 10.86 | 4,100,472 | +0.01(+0.06%) |
Aug 23, 2011 | 10.80 | 10.92 | 10.77 | 10.85 | 2,680,845 | +0.06(+0.59%) |
Aug 22, 2011 | 11.02 | 11.05 | 10.74 | 10.79 | 1,580,577 | +0.00(+0.00%) |
Aug 19, 2011 | 10.87 | 10.98 | 10.76 | 10.79 | 2,258,613 | -0.19(-1.73%) |
Aug 18, 2011 | 11.01 | 11.18 | 10.93 | 10.98 | 4,323,849 | -0.34(-2.98%) |
Aug 17, 2011 | 11.25 | 11.34 | 11.21 | 11.32 | 1,495,125 | +0.14(+1.25%) |
Aug 16, 2011 | 11.25 | 11.30 | 11.10 | 11.18 | 2,644,521 | -0.17(-1.53%) |
Aug 15, 2011 | 11.05 | 11.36 | 11.04 | 11.35 | 3,628,239 | +0.39(+3.56%) |
Aug 12, 2011 | 11.03 | 11.08 | 10.81 | 10.96 | 2,831,061 | -0.02(-0.15%) |
Aug 11, 2011 | 10.48 | 11.11 | 10.45 | 10.98 | 4,167,033 | +0.55(+5.31%) |
Aug 10, 2011 | 10.59 | 10.66 | 10.37 | 10.42 | 5,661,981 | -0.32(-3.01%) |
Aug 09, 2011 | 10.39 | 10.75 | 10.10 | 10.75 | 5,973,684 | +0.68(+6.75%) |
Aug 08, 2011 | 10.67 | 10.82 | 10.02 | 10.07 | 6,884,673 | -0.83(-7.62%) |
Aug 05, 2011 | 10.93 | 11.09 | 10.76 | 10.90 | 4,067,550 | -0.01(-0.09%) |
Aug 04, 2011 | 10.90 | 11.02 | 10.89 | 10.91 | 4,423,950 | -0.13(-1.15%) |
Aug 03, 2011 | 11.10 | 11.10 | 10.90 | 11.03 | 1,972,008 | -0.05(-0.48%) |
Aug 02, 2011 | 11.11 | 11.33 | 11.08 | 11.09 | 2,206,929 | -0.07(-0.66%) |
Aug 01, 2011 | 11.31 | 11.35 | 11.14 | 11.16 | 2,004,030 | -0.11(-0.95%) |
Jul 29, 2011 | 11.19 | 11.41 | 11.16 | 11.27 | 1,948,098 | -0.01(-0.09%) |
Jul 28, 2011 | 11.35 | 11.42 | 11.26 | 11.28 | 1,662,816 | -0.11(-0.99%) |
Jul 27, 2011 | 11.43 | 11.54 | 11.35 | 11.39 | 3,552,588 | -0.12(-1.07%) |
Jul 26, 2011 | 11.11 | 11.60 | 11.10 | 11.51 | 4,920,342 | +0.48(+4.35%) |
Jul 25, 2011 | 10.85 | 11.10 | 10.85 | 11.03 | 2,321,787 | +0.13(+1.16%) |
Jul 22, 2011 | 10.87 | 10.98 | 10.83 | 10.91 | 2,784,408 | -0.00(-0.03%) |
Jul 21, 2011 | 10.77 | 10.93 | 10.75 | 10.91 | 1,422,150 | +0.15(+1.43%) |
Jul 20, 2011 | 10.83 | 10.83 | 10.74 | 10.76 | 1,135,362 | -0.05(-0.46%) |
Jul 19, 2011 | 10.79 | 10.83 | 10.64 | 10.81 | 1,890,156 | +0.03(+0.31%) |
Jul 18, 2011 | 10.84 | 10.87 | 10.71 | 10.77 | 1,181,133 | -0.11(-1.01%) |
Jul 15, 2011 | 10.98 | 10.98 | 10.86 | 10.88 | 1,303,428 | -0.06(-0.55%) |
Jul 14, 2011 | 11.10 | 11.16 | 10.93 | 10.94 | 918,192 | -0.17(-1.53%) |
Jul 13, 2011 | 11.01 | 11.20 | 11.01 | 11.11 | 1,996,704 | +0.12(+1.12%) |
Jul 12, 2011 | 10.87 | 11.04 | 10.87 | 10.99 | 1,268,772 | +0.11(+0.96%) |
Jul 11, 2011 | 10.92 | 10.96 | 10.80 | 10.88 | 1,522,488 | -0.13(-1.15%) |
Jul 08, 2011 | 10.91 | 11.03 | 10.87 | 11.01 | 1,678,461 | -0.01(-0.08%) |
Jul 07, 2011 | 10.93 | 11.03 | 10.88 | 11.02 | 1,228,662 | +0.14(+1.29%) |
Jul 06, 2011 | 10.79 | 10.89 | 10.74 | 10.88 | 929,808 | +0.09(+0.86%) |
Jul 05, 2011 | 10.86 | 10.89 | 10.76 | 10.79 | 1,305,150 | -0.07(-0.61%) |