Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.08 | 10.23 | 9.993 | 10.18 | 92,375 | +0.05(+0.52%) |
Jul 30, 2012 | 10.12 | 10.28 | 10.09 | 10.13 | 65,601 | +0.04(+0.35%) |
Jul 27, 2012 | 10.05 | 10.20 | 10.00 | 10.09 | 120,342 | +0.04(+0.35%) |
Jul 26, 2012 | 10.50 | 10.50 | 9.931 | 10.06 | 101,990 | -0.35(-3.32%) |
Jul 25, 2012 | 10.66 | 10.72 | 10.37 | 10.40 | 86,705 | -0.18(-1.68%) |
Jul 24, 2012 | 10.73 | 10.74 | 10.52 | 10.58 | 158,687 | -0.15(-1.40%) |
Jul 23, 2012 | 10.88 | 11.06 | 10.54 | 10.73 | 386,703 | -0.63(-5.54%) |
Jul 20, 2012 | 11.38 | 11.46 | 11.31 | 11.36 | 59,069 | -0.12(-1.00%) |
Jul 19, 2012 | 11.66 | 11.72 | 11.46 | 11.47 | 33,240 | -0.16(-1.37%) |
Jul 18, 2012 | 11.53 | 11.64 | 11.47 | 11.63 | 48,972 | +0.14(+1.23%) |
Jul 17, 2012 | 11.70 | 11.70 | 11.24 | 11.49 | 47,408 | -0.25(-2.11%) |
Jul 16, 2012 | 11.86 | 11.99 | 11.74 | 11.74 | 34,068 | -0.19(-1.56%) |
Jul 13, 2012 | 11.72 | 12.01 | 11.64 | 11.92 | 58,706 | +0.21(+1.82%) |
Jul 12, 2012 | 11.68 | 11.85 | 11.51 | 11.71 | 62,861 | -0.03(-0.23%) |
Jul 11, 2012 | 11.79 | 11.94 | 11.71 | 11.74 | 37,354 | -0.04(-0.30%) |
Jul 10, 2012 | 11.94 | 12.00 | 11.71 | 11.77 | 73,100 | -0.06(-0.52%) |
Jul 09, 2012 | 12.05 | 12.08 | 11.75 | 11.84 | 133,030 | -0.33(-2.69%) |
Jul 06, 2012 | 12.21 | 12.34 | 12.11 | 12.16 | 25,148 | -0.19(-1.51%) |
Jul 05, 2012 | 12.39 | 12.43 | 12.28 | 12.35 | 50,605 | -0.06(-0.50%) |
Jul 03, 2012 | 12.21 | 12.47 | 12.20 | 12.41 | 40,250 | +0.18(+1.45%) |
Jul 02, 2012 | 12.00 | 12.27 | 11.85 | 12.23 | 70,616 | +0.27(+2.22%) |
Jun 29, 2012 | 11.84 | 12.16 | 11.63 | 11.97 | 111,266 | +0.36(+3.13%) |
Jun 28, 2012 | 11.56 | 11.65 | 11.36 | 11.61 | 55,188 | -0.03(-0.23%) |
Jun 27, 2012 | 11.62 | 11.74 | 11.47 | 11.63 | 56,800 | +0.08(+0.69%) |
Jun 26, 2012 | 11.13 | 11.61 | 11.13 | 11.55 | 105,113 | +0.52(+4.74%) |
Jun 25, 2012 | 10.98 | 11.04 | 10.80 | 11.03 | 104,663 | -0.19(-1.74%) |
Jun 22, 2012 | 10.91 | 11.22 | 10.84 | 11.22 | 470,274 | +0.37(+3.43%) |
Jun 21, 2012 | 11.14 | 11.17 | 10.83 | 10.85 | 50,171 | -0.33(-2.93%) |
Jun 20, 2012 | 11.19 | 11.36 | 11.07 | 11.18 | 61,317 | -0.12(-1.02%) |
Jun 19, 2012 | 10.73 | 11.32 | 10.72 | 11.30 | 89,958 | +0.60(+5.63%) |
Jun 18, 2012 | 10.83 | 10.83 | 10.61 | 10.69 | 90,383 | -0.18(-1.63%) |
Jun 15, 2012 | 10.76 | 10.93 | 10.63 | 10.87 | 156,532 | +0.11(+0.99%) |
Jun 14, 2012 | 10.60 | 10.83 | 10.54 | 10.76 | 57,109 | +0.14(+1.33%) |
Jun 13, 2012 | 10.63 | 10.79 | 10.53 | 10.62 | 101,447 | -0.04(-0.41%) |
Jun 12, 2012 | 10.95 | 10.95 | 10.57 | 10.67 | 54,122 | -0.22(-2.02%) |
Jun 11, 2012 | 11.43 | 11.43 | 10.88 | 10.89 | 76,005 | -0.48(-4.25%) |
Jun 08, 2012 | 11.06 | 11.44 | 10.95 | 11.37 | 70,025 | +0.25(+2.29%) |
Jun 07, 2012 | 11.14 | 11.24 | 10.52 | 11.11 | 80,080 | +0.11(+0.96%) |
Jun 06, 2012 | 10.77 | 11.04 | 10.69 | 11.01 | 56,633 | +0.29(+2.71%) |
Jun 05, 2012 | 10.62 | 10.94 | 10.62 | 10.72 | 42,795 | +0.04(+0.33%) |
Jun 04, 2012 | 10.66 | 10.80 | 10.60 | 10.68 | 43,086 | +0.06(+0.58%) |
Jun 01, 2012 | 10.47 | 10.80 | 10.46 | 10.62 | 65,568 | -0.09(-0.82%) |
May 31, 2012 | 10.58 | 10.76 | 10.46 | 10.71 | 101,776 | +0.12(+1.16%) |
May 30, 2012 | 10.78 | 10.82 | 10.58 | 10.59 | 44,681 | -0.35(-3.21%) |
May 29, 2012 | 11.01 | 11.12 | 10.74 | 10.94 | 45,840 | +0.04(+0.32%) |
May 25, 2012 | 10.68 | 10.97 | 10.61 | 10.90 | 70,564 | +0.25(+2.31%) |
May 24, 2012 | 10.75 | 10.78 | 10.42 | 10.66 | 63,858 | -0.11(-0.98%) |
May 23, 2012 | 10.57 | 10.79 | 10.51 | 10.76 | 60,691 | +0.14(+1.32%) |
May 22, 2012 | 10.66 | 10.66 | 10.43 | 10.62 | 116,172 | -0.02(-0.17%) |
May 21, 2012 | 10.53 | 10.68 | 10.43 | 10.64 | 77,854 | +0.13(+1.25%) |
May 18, 2012 | 10.66 | 10.71 | 10.46 | 10.51 | 81,669 | -0.16(-1.48%) |
May 17, 2012 | 10.65 | 10.89 | 10.62 | 10.67 | 76,302 | +0.05(+0.50%) |
May 16, 2012 | 10.82 | 10.89 | 10.60 | 10.61 | 45,648 | -0.17(-1.55%) |
May 15, 2012 | 10.53 | 10.87 | 10.48 | 10.78 | 84,595 | +0.21(+1.99%) |
May 14, 2012 | 10.38 | 10.61 | 10.38 | 10.57 | 119,955 | +0.07(+0.67%) |
May 11, 2012 | 10.45 | 10.59 | 10.40 | 10.50 | 84,852 | -0.06(-0.58%) |
May 10, 2012 | 10.58 | 10.67 | 10.51 | 10.56 | 46,882 | +0.04(+0.33%) |
May 09, 2012 | 10.60 | 10.65 | 10.47 | 10.53 | 113,595 | -0.21(-1.96%) |
May 08, 2012 | 10.55 | 10.87 | 10.54 | 10.74 | 100,200 | +0.13(+1.24%) |
May 07, 2012 | 10.37 | 10.62 | 10.36 | 10.60 | 191,777 | +0.23(+2.20%) |
May 04, 2012 | 10.38 | 10.48 | 10.27 | 10.38 | 165,606 | -0.08(-0.76%) |
May 03, 2012 | 10.44 | 10.50 | 10.31 | 10.46 | 150,847 | -0.03(-0.25%) |
May 02, 2012 | 10.43 | 10.53 | 10.32 | 10.48 | 89,523 | -0.04(-0.42%) |
May 01, 2012 | 10.52 | 10.66 | 10.38 | 10.53 | 123,553 | -0.02(-0.17%) |
Apr 30, 2012 | 10.68 | 10.73 | 10.52 | 10.54 | 52,452 | -0.18(-1.72%) |
Apr 27, 2012 | 10.68 | 10.77 | 10.46 | 10.73 | 76,245 | +0.04(+0.41%) |
Apr 26, 2012 | 10.50 | 10.74 | 10.50 | 10.68 | 63,849 | +0.16(+1.50%) |
Apr 25, 2012 | 10.68 | 10.70 | 10.47 | 10.53 | 68,126 | -0.01(-0.08%) |
Apr 24, 2012 | 10.40 | 10.57 | 10.34 | 10.53 | 67,206 | +0.16(+1.52%) |
Apr 23, 2012 | 10.37 | 10.47 | 10.24 | 10.38 | 88,289 | -0.16(-1.50%) |
Apr 20, 2012 | 10.66 | 10.67 | 10.52 | 10.53 | 86,920 | -0.01(-0.08%) |
Apr 19, 2012 | 10.64 | 10.72 | 10.51 | 10.54 | 204,542 | -0.07(-0.66%) |
Apr 18, 2012 | 10.64 | 10.66 | 10.54 | 10.61 | 169,636 | -0.07(-0.66%) |
Apr 17, 2012 | 10.53 | 10.69 | 10.43 | 10.68 | 200,348 | +0.26(+2.53%) |
Apr 16, 2012 | 10.54 | 10.59 | 10.31 | 10.42 | 79,053 | -0.11(-1.08%) |
Apr 13, 2012 | 10.83 | 10.89 | 10.53 | 10.53 | 78,993 | -0.38(-3.46%) |
Apr 12, 2012 | 10.85 | 11.05 | 10.82 | 10.91 | 67,387 | +0.05(+0.49%) |
Apr 11, 2012 | 10.85 | 10.89 | 10.73 | 10.86 | 126,380 | +0.14(+1.31%) |
Apr 10, 2012 | 10.71 | 10.77 | 10.59 | 10.72 | 125,416 | +0.01(+0.08%) |
Apr 09, 2012 | 10.94 | 11.11 | 10.68 | 10.71 | 88,566 | -0.45(-4.02%) |
Apr 05, 2012 | 11.22 | 11.34 | 11.12 | 11.16 | 130,136 | -0.11(-0.94%) |
Apr 04, 2012 | 11.42 | 11.47 | 11.21 | 11.26 | 89,316 | -0.28(-2.43%) |
Apr 03, 2012 | 11.91 | 11.91 | 11.47 | 11.54 | 56,900 | -0.36(-3.03%) |
Apr 02, 2012 | 11.54 | 11.98 | 11.54 | 11.91 | 118,376 | +0.32(+2.73%) |
Mar 30, 2012 | 11.82 | 11.82 | 11.48 | 11.59 | 114,787 | -0.14(-1.20%) |
Mar 29, 2012 | 11.75 | 11.91 | 11.62 | 11.73 | 74,610 | -0.10(-0.82%) |
Mar 28, 2012 | 11.77 | 11.84 | 11.71 | 11.83 | 95,888 | +0.04(+0.30%) |
Mar 27, 2012 | 11.91 | 11.99 | 11.78 | 11.79 | 53,713 | -0.21(-1.76%) |
Mar 26, 2012 | 11.86 | 12.17 | 11.77 | 12.00 | 80,533 | +0.26(+2.25%) |
Mar 23, 2012 | 11.79 | 11.81 | 11.61 | 11.74 | 71,317 | -0.08(-0.67%) |
Mar 22, 2012 | 11.67 | 11.82 | 11.67 | 11.82 | 65,603 | +0.04(+0.30%) |
Mar 21, 2012 | 11.76 | 11.91 | 11.73 | 11.78 | 54,244 | +0.02(+0.15%) |
Mar 20, 2012 | 11.89 | 11.98 | 11.76 | 11.76 | 61,388 | -0.24(-1.98%) |
Mar 19, 2012 | 11.75 | 12.12 | 11.74 | 12.00 | 75,467 | +0.23(+1.94%) |
Mar 16, 2012 | 11.69 | 11.87 | 11.69 | 11.77 | 170,299 | +0.10(+0.83%) |
Mar 15, 2012 | 11.52 | 11.69 | 11.36 | 11.68 | 135,309 | +0.17(+1.45%) |
Mar 14, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 45,206 | -0.17(-1.43%) |
Mar 13, 2012 | 11.61 | 11.74 | 11.52 | 11.68 | 120,936 | +0.10(+0.83%) |
Mar 12, 2012 | 11.71 | 11.82 | 11.55 | 11.58 | 72,975 | -0.12(-1.04%) |
Mar 09, 2012 | 11.29 | 11.95 | 11.29 | 11.70 | 86,236 | +0.38(+3.39%) |
Mar 08, 2012 | 11.12 | 11.34 | 11.06 | 11.32 | 52,847 | +0.26(+2.37%) |
Mar 07, 2012 | 11.15 | 11.27 | 11.04 | 11.06 | 92,099 | -0.03(-0.24%) |
Mar 06, 2012 | 11.00 | 11.26 | 11.00 | 11.08 | 107,354 | -0.03(-0.31%) |
Mar 05, 2012 | 11.03 | 11.22 | 10.97 | 11.12 | 108,452 | +0.06(+0.55%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.00 | 11.06 | 131,216 | -0.27(-2.39%) |
Mar 01, 2012 | 11.39 | 11.51 | 11.29 | 11.33 | 83,871 | +0.00(+0.00%) |
Feb 29, 2012 | 11.36 | 11.55 | 11.32 | 11.33 | 112,482 | +0.01(+0.08%) |
Feb 28, 2012 | 11.60 | 11.65 | 11.26 | 11.32 | 92,849 | -0.34(-2.92%) |
Feb 27, 2012 | 11.86 | 11.86 | 11.60 | 11.66 | 44,862 | -0.26(-2.19%) |
Feb 24, 2012 | 12.04 | 12.11 | 11.89 | 11.92 | 65,073 | -0.09(-0.73%) |
Feb 23, 2012 | 11.88 | 12.02 | 11.76 | 12.01 | 78,189 | +0.17(+1.40%) |
Feb 22, 2012 | 11.79 | 11.96 | 11.72 | 11.84 | 63,605 | -0.01(-0.07%) |
Feb 21, 2012 | 11.96 | 11.99 | 11.75 | 11.85 | 63,968 | -0.12(-1.02%) |
Feb 17, 2012 | 11.72 | 12.02 | 11.72 | 11.97 | 62,130 | +0.28(+2.39%) |
Feb 16, 2012 | 11.62 | 11.75 | 11.43 | 11.69 | 112,719 | +0.03(+0.30%) |
Feb 15, 2012 | 11.75 | 11.78 | 11.51 | 11.66 | 149,726 | -0.04(-0.37%) |
Feb 14, 2012 | 11.81 | 11.96 | 11.56 | 11.70 | 97,706 | -0.30(-2.47%) |
Feb 13, 2012 | 11.72 | 12.04 | 11.72 | 12.00 | 112,355 | +0.42(+3.61%) |
Feb 10, 2012 | 11.63 | 11.65 | 11.57 | 11.58 | 85,674 | -0.16(-1.34%) |
Feb 09, 2012 | 11.89 | 11.96 | 11.64 | 11.74 | 95,074 | -0.13(-1.10%) |
Feb 08, 2012 | 11.93 | 11.98 | 11.77 | 11.87 | 105,104 | -0.03(-0.29%) |
Feb 07, 2012 | 11.88 | 11.99 | 11.80 | 11.90 | 88,611 | -0.02(-0.15%) |
Feb 06, 2012 | 12.02 | 12.02 | 11.70 | 11.92 | 140,149 | -0.12(-1.01%) |
Feb 03, 2012 | 12.64 | 12.64 | 11.69 | 12.04 | 202,833 | -0.51(-4.03%) |
Feb 02, 2012 | 12.50 | 12.55 | 12.30 | 12.55 | 156,428 | +0.01(+0.07%) |
Feb 01, 2012 | 12.26 | 12.60 | 12.13 | 12.54 | 246,860 | +0.38(+3.08%) |
Jan 31, 2012 | 12.38 | 12.39 | 12.10 | 12.16 | 226,256 | -0.10(-0.85%) |
Jan 30, 2012 | 12.61 | 12.61 | 12.21 | 12.27 | 90,136 | -0.47(-3.70%) |
Jan 27, 2012 | 12.48 | 12.82 | 12.44 | 12.74 | 89,301 | +0.18(+1.46%) |
Jan 26, 2012 | 12.85 | 12.85 | 12.47 | 12.56 | 80,269 | -0.24(-1.84%) |
Jan 25, 2012 | 12.60 | 12.89 | 12.60 | 12.79 | 135,929 | +0.21(+1.66%) |
Jan 24, 2012 | 12.23 | 12.67 | 12.14 | 12.58 | 104,162 | +0.31(+2.49%) |
Jan 23, 2012 | 12.36 | 12.44 | 12.07 | 12.28 | 115,326 | -0.10(-0.78%) |
Jan 20, 2012 | 12.09 | 12.48 | 12.09 | 12.37 | 149,817 | +0.24(+1.94%) |
Jan 19, 2012 | 11.63 | 12.17 | 11.46 | 12.14 | 195,390 | +0.51(+4.35%) |
Jan 18, 2012 | 11.82 | 11.82 | 11.48 | 11.63 | 192,343 | -0.17(-1.48%) |
Jan 17, 2012 | 11.91 | 12.07 | 11.71 | 11.81 | 127,401 | -0.01(-0.07%) |
Jan 13, 2012 | 11.89 | 11.92 | 11.50 | 11.82 | 238,881 | -0.22(-1.81%) |
Jan 12, 2012 | 11.85 | 12.12 | 11.73 | 12.03 | 77,474 | +0.18(+1.55%) |
Jan 11, 2012 | 11.70 | 11.93 | 11.62 | 11.85 | 102,881 | +0.08(+0.67%) |
Jan 10, 2012 | 11.59 | 11.85 | 11.54 | 11.77 | 114,532 | +0.31(+2.66%) |
Jan 09, 2012 | 11.44 | 11.48 | 11.17 | 11.47 | 167,579 | +0.09(+0.77%) |
Jan 06, 2012 | 11.28 | 11.41 | 11.04 | 11.38 | 112,291 | +0.13(+1.16%) |
Jan 05, 2012 | 11.07 | 11.39 | 10.98 | 11.25 | 94,863 | +0.13(+1.18%) |
Jan 04, 2012 | 11.39 | 11.43 | 11.04 | 11.12 | 103,132 | -0.03(-0.24%) |
Dec 30, 2011 | 11.04 | 11.25 | 11.04 | 11.14 | 88,428 | +0.10(+0.95%) |
Dec 29, 2011 | 10.97 | 11.08 | 10.88 | 11.04 | 117,701 | +0.10(+0.96%) |
Dec 28, 2011 | 11.12 | 11.12 | 10.90 | 10.93 | 124,905 | -0.19(-1.72%) |
Dec 27, 2011 | 11.05 | 11.23 | 10.96 | 11.13 | 125,907 | +0.08(+0.71%) |
Dec 23, 2011 | 11.07 | 11.10 | 10.93 | 11.05 | 155,910 | +0.03(+0.32%) |
Dec 21, 2011 | 10.82 | 11.02 | 10.78 | 11.01 | 551,076 | +0.27(+2.52%) |
Dec 20, 2011 | 10.54 | 10.81 | 10.54 | 10.74 | 319,448 | +0.38(+3.62%) |
Dec 19, 2011 | 10.78 | 10.90 | 10.32 | 10.37 | 238,680 | -0.31(-2.94%) |
Dec 16, 2011 | 10.72 | 10.74 | 10.50 | 10.68 | 498,556 | +0.00(+0.00%) |
Dec 15, 2011 | 10.68 | 10.76 | 10.60 | 10.68 | 185,894 | +0.11(+1.07%) |
Dec 14, 2011 | 10.61 | 10.80 | 10.50 | 10.57 | 266,850 | -0.13(-1.22%) |
Dec 13, 2011 | 10.96 | 11.09 | 10.64 | 10.70 | 118,406 | -0.17(-1.52%) |
Dec 12, 2011 | 10.76 | 10.89 | 10.68 | 10.87 | 199,607 | -0.03(-0.32%) |
Dec 09, 2011 | 10.79 | 11.00 | 10.71 | 10.90 | 181,942 | +0.16(+1.46%) |
Dec 08, 2011 | 11.07 | 11.15 | 10.68 | 10.74 | 182,514 | -0.43(-3.82%) |
Dec 07, 2011 | 11.20 | 11.33 | 11.00 | 11.17 | 265,992 | -0.09(-0.77%) |
Dec 06, 2011 | 11.37 | 11.55 | 11.25 | 11.26 | 196,133 | -0.15(-1.30%) |
Dec 05, 2011 | 11.58 | 11.58 | 11.29 | 11.41 | 175,316 | +0.03(+0.31%) |
Dec 02, 2011 | 11.07 | 11.52 | 11.07 | 11.37 | 166,222 | +0.40(+3.66%) |
Dec 01, 2011 | 11.07 | 11.16 | 10.90 | 10.97 | 219,856 | -0.17(-1.56%) |
Nov 30, 2011 | 10.97 | 11.29 | 10.88 | 11.14 | 419,235 | +0.54(+5.10%) |
Nov 29, 2011 | 10.80 | 10.91 | 10.47 | 10.60 | 183,019 | -0.16(-1.46%) |
Nov 28, 2011 | 10.65 | 10.82 | 10.53 | 10.76 | 201,390 | +0.47(+4.58%) |
Nov 25, 2011 | 10.68 | 10.84 | 10.27 | 10.29 | 79,148 | -0.47(-4.38%) |
Nov 23, 2011 | 11.34 | 11.34 | 10.71 | 10.76 | 149,890 | -0.66(-5.80%) |
Nov 22, 2011 | 11.64 | 11.69 | 11.36 | 11.42 | 71,588 | -0.19(-1.65%) |
Nov 21, 2011 | 11.71 | 11.89 | 11.61 | 11.62 | 89,092 | -0.32(-2.70%) |
Nov 18, 2011 | 12.08 | 12.10 | 11.91 | 11.94 | 65,484 | -0.13(-1.08%) |
Nov 17, 2011 | 12.39 | 12.45 | 12.01 | 12.07 | 104,725 | -0.34(-2.74%) |
Nov 16, 2011 | 12.42 | 12.83 | 12.23 | 12.41 | 101,480 | -0.12(-0.97%) |
Nov 15, 2011 | 12.27 | 12.67 | 12.09 | 12.53 | 76,025 | +0.23(+1.84%) |
Nov 14, 2011 | 12.40 | 12.49 | 12.21 | 12.30 | 117,079 | -0.07(-0.56%) |
Nov 11, 2011 | 12.10 | 12.43 | 12.10 | 12.37 | 88,828 | +0.35(+2.90%) |
Nov 10, 2011 | 12.04 | 12.07 | 11.83 | 12.02 | 89,133 | +0.12(+1.03%) |
Nov 09, 2011 | 12.21 | 12.34 | 11.83 | 11.90 | 123,601 | -0.58(-4.61%) |
Nov 08, 2011 | 12.42 | 12.57 | 12.04 | 12.48 | 98,881 | +0.14(+1.13%) |
Nov 07, 2011 | 12.49 | 12.51 | 12.07 | 12.34 | 71,484 | -0.22(-1.74%) |
Nov 04, 2011 | 12.33 | 12.58 | 12.25 | 12.56 | 69,076 | +0.07(+0.56%) |
Nov 03, 2011 | 11.97 | 12.52 | 11.66 | 12.49 | 136,143 | +0.64(+5.37%) |
Nov 02, 2011 | 12.09 | 12.09 | 11.56 | 11.85 | 158,841 | -0.07(-0.59%) |
Nov 01, 2011 | 11.98 | 12.28 | 11.82 | 11.92 | 144,797 | -0.53(-4.27%) |
Oct 31, 2011 | 12.79 | 12.79 | 12.42 | 12.45 | 109,178 | -0.50(-3.84%) |
Oct 28, 2011 | 13.11 | 13.20 | 12.92 | 12.95 | 117,277 | -0.17(-1.33%) |
Oct 27, 2011 | 12.64 | 13.12 | 12.51 | 13.12 | 179,906 | +0.77(+6.21%) |
Oct 26, 2011 | 12.42 | 12.42 | 11.92 | 12.36 | 112,887 | +0.00(+0.00%) |
Oct 25, 2011 | 12.48 | 12.56 | 12.23 | 12.36 | 118,598 | -0.20(-1.60%) |
Oct 24, 2011 | 12.05 | 12.57 | 12.02 | 12.56 | 131,075 | +0.58(+4.88%) |
Oct 21, 2011 | 11.87 | 12.03 | 11.73 | 11.97 | 120,969 | +0.25(+2.16%) |
Oct 20, 2011 | 11.99 | 12.03 | 11.40 | 11.72 | 96,051 | -0.25(-2.11%) |
Oct 19, 2011 | 12.01 | 12.26 | 11.84 | 11.97 | 135,804 | -0.08(-0.65%) |
Oct 18, 2011 | 12.03 | 12.27 | 11.69 | 12.05 | 146,720 | +0.02(+0.15%) |
Oct 17, 2011 | 12.66 | 12.71 | 11.97 | 12.03 | 136,239 | -0.72(-5.67%) |
Oct 14, 2011 | 12.57 | 12.77 | 12.40 | 12.76 | 89,783 | +0.29(+2.31%) |
Oct 13, 2011 | 12.78 | 12.84 | 12.31 | 12.47 | 94,164 | -0.39(-3.05%) |
Oct 12, 2011 | 12.43 | 12.99 | 12.41 | 12.86 | 120,804 | +0.52(+4.24%) |
Oct 11, 2011 | 12.17 | 12.42 | 12.13 | 12.34 | 162,509 | +0.10(+0.78%) |
Oct 10, 2011 | 12.16 | 12.34 | 11.96 | 12.24 | 167,331 | +0.29(+2.41%) |
Oct 07, 2011 | 12.27 | 12.40 | 11.83 | 11.96 | 132,096 | -0.30(-2.42%) |
Oct 06, 2011 | 12.04 | 12.33 | 12.01 | 12.25 | 154,903 | +0.37(+3.08%) |
Oct 05, 2011 | 11.97 | 12.09 | 11.72 | 11.89 | 199,236 | -0.10(-0.87%) |
Oct 04, 2011 | 11.23 | 12.08 | 11.19 | 11.99 | 346,312 | +0.70(+6.18%) |
Oct 03, 2011 | 11.79 | 11.96 | 11.28 | 11.29 | 348,015 | -0.56(-4.71%) |
Sep 30, 2011 | 12.09 | 12.33 | 11.81 | 11.85 | 196,696 | -0.33(-2.72%) |
Sep 29, 2011 | 12.19 | 12.30 | 11.93 | 12.18 | 132,709 | +0.19(+1.60%) |
Sep 28, 2011 | 12.56 | 12.56 | 11.97 | 11.99 | 137,394 | -0.54(-4.32%) |
Sep 27, 2011 | 12.52 | 12.67 | 12.32 | 12.53 | 199,744 | +0.23(+1.84%) |
Sep 26, 2011 | 11.98 | 12.31 | 11.93 | 12.30 | 116,519 | +0.44(+3.67%) |
Sep 23, 2011 | 11.41 | 11.96 | 11.34 | 11.87 | 213,055 | +0.37(+3.18%) |
Sep 22, 2011 | 11.48 | 11.86 | 11.36 | 11.50 | 266,485 | -0.30(-2.51%) |
Sep 21, 2011 | 11.94 | 12.09 | 11.77 | 11.80 | 200,093 | -0.17(-1.38%) |
Sep 20, 2011 | 12.37 | 12.37 | 11.86 | 11.96 | 152,824 | -0.37(-2.97%) |
Sep 19, 2011 | 12.43 | 12.43 | 12.19 | 12.33 | 117,508 | -0.27(-2.15%) |
Sep 16, 2011 | 12.70 | 12.82 | 12.56 | 12.60 | 173,062 | -0.13(-1.03%) |
Sep 15, 2011 | 12.73 | 12.84 | 12.55 | 12.73 | 127,163 | +0.12(+0.97%) |
Sep 14, 2011 | 12.47 | 12.74 | 12.37 | 12.61 | 190,247 | +0.25(+2.05%) |
Sep 13, 2011 | 12.34 | 12.56 | 12.10 | 12.36 | 173,928 | +0.07(+0.57%) |
Sep 12, 2011 | 11.92 | 12.37 | 11.92 | 12.29 | 132,785 | +0.22(+1.81%) |
Sep 09, 2011 | 12.10 | 12.29 | 11.98 | 12.07 | 286,008 | -0.16(-1.28%) |
Sep 08, 2011 | 12.58 | 12.69 | 12.16 | 12.23 | 121,333 | -0.42(-3.31%) |
Sep 07, 2011 | 12.45 | 12.71 | 12.27 | 12.64 | 228,818 | +0.38(+3.13%) |
Sep 06, 2011 | 12.23 | 12.36 | 12.00 | 12.26 | 232,559 | -0.03(-0.28%) |
Sep 02, 2011 | 12.29 | 12.69 | 12.21 | 12.30 | 311,097 | -0.24(-1.95%) |
Sep 01, 2011 | 12.90 | 12.90 | 12.41 | 12.54 | 269,265 | -0.16(-1.24%) |
Aug 31, 2011 | 12.97 | 13.05 | 12.50 | 12.70 | 281,143 | -0.19(-1.49%) |
Aug 30, 2011 | 12.81 | 13.08 | 12.53 | 12.89 | 188,731 | +0.00(+0.00%) |
Aug 29, 2011 | 12.84 | 13.00 | 12.70 | 12.89 | 196,708 | +0.19(+1.51%) |
Aug 26, 2011 | 12.43 | 12.88 | 12.38 | 12.70 | 124,432 | +0.20(+1.61%) |
Aug 25, 2011 | 12.88 | 13.04 | 12.44 | 12.50 | 182,703 | -0.30(-2.32%) |
Aug 24, 2011 | 12.67 | 12.99 | 12.44 | 12.79 | 159,261 | +0.06(+0.48%) |
Aug 23, 2011 | 12.64 | 12.93 | 12.37 | 12.73 | 225,976 | +0.19(+1.53%) |
Aug 22, 2011 | 12.87 | 12.93 | 12.46 | 12.54 | 377,579 | -0.01(-0.07%) |
Aug 19, 2011 | 12.84 | 13.27 | 12.52 | 12.55 | 326,400 | -0.51(-3.87%) |
Aug 18, 2011 | 13.10 | 13.35 | 12.87 | 13.05 | 198,033 | -0.45(-3.36%) |
Aug 17, 2011 | 13.55 | 13.73 | 13.32 | 13.51 | 71,417 | -0.03(-0.19%) |
Aug 16, 2011 | 13.38 | 13.78 | 13.32 | 13.53 | 152,741 | -0.03(-0.19%) |
Aug 15, 2011 | 13.73 | 13.78 | 13.39 | 13.56 | 66,361 | -0.05(-0.38%) |
Aug 12, 2011 | 14.44 | 14.44 | 13.54 | 13.61 | 151,714 | -0.70(-4.88%) |
Aug 11, 2011 | 13.79 | 14.53 | 13.71 | 14.31 | 282,136 | +0.60(+4.39%) |
Aug 10, 2011 | 13.81 | 14.00 | 13.28 | 13.71 | 255,664 | -0.65(-4.50%) |
Aug 09, 2011 | 13.58 | 14.38 | 12.99 | 14.35 | 275,240 | +0.84(+6.19%) |
Aug 08, 2011 | 13.58 | 14.30 | 13.50 | 13.52 | 388,949 | -0.39(-2.82%) |
Aug 05, 2011 | 14.44 | 14.55 | 13.90 | 13.91 | 318,643 | -0.38(-2.68%) |
Aug 04, 2011 | 14.51 | 14.95 | 14.28 | 14.29 | 221,656 | -0.44(-3.02%) |
Aug 03, 2011 | 14.74 | 15.03 | 14.30 | 14.74 | 106,635 | +0.00(+0.00%) |
Aug 02, 2011 | 14.68 | 15.06 | 14.64 | 14.74 | 163,710 | -0.02(-0.12%) |