Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.850 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) |
Jan 30, 2012 | 9.830 | 9.850 | 9.850 | 9.850 | 0 | +0.02(+0.20%) |
Jan 27, 2012 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.01(+0.10%) |
Jan 26, 2012 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.04(+0.41%) |
Jan 25, 2012 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) |
Jan 24, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.01(-0.10%) |
Jan 20, 2012 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) |
Jan 19, 2012 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.20%) |
Jan 18, 2012 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) |
Jan 17, 2012 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) |
Jan 13, 2012 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.02(+0.20%) |
Jan 12, 2012 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Jan 11, 2012 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.02(+0.20%) |
Jan 10, 2012 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Jan 09, 2012 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) |
Jan 06, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.02(+0.21%) |
Jan 04, 2012 | 9.740 | 9.740 | 9.740 | 0 | -0.03(-0.31%) | |
Dec 30, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) |
Dec 29, 2011 | 9.760 | 9.760 | 9.750 | 9.760 | 0 | +0.01(+0.10%) |
Dec 28, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) |
Dec 23, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.02(-0.20%) |
Dec 21, 2011 | 9.760 | 9.780 | 9.760 | 9.760 | 0 | -0.02(-0.20%) |
Dec 20, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.03(-0.31%) |
Dec 19, 2011 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.01(+0.10%) |
Dec 16, 2011 | 9.780 | 9.800 | 9.800 | 9.800 | 0 | +0.02(+0.20%) |
Dec 15, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.01(-0.10%) |
Dec 14, 2011 | 9.770 | 9.790 | 9.790 | 9.790 | 0 | +0.02(+0.20%) |
Dec 13, 2011 | 9.760 | 9.770 | 9.770 | 9.770 | 0 | +0.03(+0.31%) |
Dec 09, 2011 | 9.740 | 9.740 | 9.740 | 0 | -0.03(-0.31%) | |
Dec 08, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) |
Dec 07, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.03(+0.31%) |
Dec 06, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) |
Dec 05, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) |
Dec 02, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.03(+0.31%) |
Dec 01, 2011 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.01(-0.10%) |
Nov 30, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.02(-0.21%) |
Nov 29, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) |
Nov 28, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) |
Nov 25, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.03(-0.31%) |
Nov 23, 2011 | 9.740 | 9.760 | 9.760 | 9.760 | 0 | +0.02(+0.21%) |
Nov 22, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) |
Nov 21, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) |
Nov 18, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.01(-0.10%) |
Nov 17, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) |
Nov 16, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) |
Nov 15, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) |
Nov 14, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) |
Nov 11, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) |
Nov 10, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.03(-0.31%) |
Nov 09, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.03(+0.31%) |
Nov 08, 2011 | 9.740 | 9.770 | 9.740 | 9.740 | 0 | -0.03(-0.31%) |
Nov 07, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) |
Nov 04, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) |
Nov 03, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.02(-0.20%) |
Nov 02, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Nov 01, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.05(+0.51%) |
Oct 31, 2011 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | +0.04(+0.41%) |
Oct 28, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.05(+0.52%) |
Oct 27, 2011 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.04(-0.41%) |
Oct 26, 2011 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.03(-0.31%) |
Oct 25, 2011 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.06(+0.62%) |
Oct 24, 2011 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.01(-0.10%) |
Oct 21, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Oct 20, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) |
Oct 19, 2011 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.01(+0.10%) |
Oct 18, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.01(+0.10%) |
Oct 17, 2011 | 9.650 | 9.640 | 9.640 | 9.640 | 0 | +0.02(+0.21%) |
Oct 14, 2011 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | -0.01(-0.10%) |
Oct 13, 2011 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.03(+0.31%) |
Oct 12, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) |
Oct 11, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | -0.02(-0.21%) |
Oct 10, 2011 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.03(-0.31%) |
Oct 06, 2011 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.02(-0.21%) |
Oct 05, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.04(-0.41%) |
Oct 04, 2011 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | -0.03(-0.31%) |
Oct 03, 2011 | 9.750 | 9.750 | 9.710 | 9.750 | 0 | +0.04(+0.41%) |
Sep 30, 2011 | 9.700 | 9.710 | 9.710 | 9.710 | 0 | +0.01(+0.10%) |
Sep 29, 2011 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.02(+0.21%) |
Sep 28, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.01(+0.10%) |
Sep 27, 2011 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.04(-0.41%) |
Sep 26, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.04(-0.41%) |
Sep 23, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) |
Sep 22, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | -0.02(-0.20%) |
Sep 21, 2011 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.02(+0.20%) |
Sep 20, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Sep 19, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.04(+0.41%) |
Sep 16, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) |
Sep 15, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.02(-0.20%) |
Sep 14, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Sep 13, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.02(-0.20%) |
Sep 12, 2011 | 9.800 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.20%) |
Sep 09, 2011 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.03(+0.31%) |
Sep 08, 2011 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) |
Sep 07, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.02(-0.20%) |
Sep 06, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.04(+0.41%) |
Sep 01, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.03(+0.31%) |
Aug 31, 2011 | 9.710 | 9.720 | 9.710 | 9.710 | 0 | +0.04(+0.41%) |
Aug 29, 2011 | 9.670 | 9.670 | 9.670 | 0 | -0.03(-0.31%) | |
Aug 26, 2011 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.02(+0.21%) |
Aug 25, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.02(+0.21%) |
Aug 24, 2011 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.05(-0.51%) |
Aug 23, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.04(-0.41%) |
Aug 22, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.01(-0.10%) |
Aug 19, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Aug 18, 2011 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) |
Aug 17, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) |
Aug 16, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) |
Aug 12, 2011 | 9.730 | 9.730 | 9.730 | 0 | +0.05(+0.52%) | |
Aug 11, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.07(-0.72%) |
Aug 10, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.02(+0.21%) |
Aug 09, 2011 | 9.690 | 9.730 | 9.730 | 9.730 | 0 | +0.06(+0.62%) |
Aug 05, 2011 | 9.670 | 9.670 | 9.670 | 0 | -0.05(-0.51%) | |
Aug 04, 2011 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | +0.04(+0.41%) |
Aug 03, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) |
Aug 02, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.04(+0.41%) |
Aug 01, 2011 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | +0.02(+0.21%) |
Jul 29, 2011 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.07(+0.73%) |
Jul 27, 2011 | 9.550 | 9.550 | 9.550 | 0 | -0.01(-0.10%) | |
Jul 26, 2011 | 9.560 | 9.560 | 9.560 | 0 | +0.02(+0.21%) | |
Jul 25, 2011 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | -0.01(-0.10%) |
Jul 22, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.02(+0.21%) |
Jul 21, 2011 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | -0.02(-0.21%) |
Jul 20, 2011 | 9.550 | 9.560 | 9.550 | 9.550 | 0 | -0.01(-0.10%) |
Jul 18, 2011 | 9.560 | 9.560 | 9.560 | 0 | +0.00(+0.00%) | |
Jul 15, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.00(+0.00%) |
Jul 14, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.01(-0.10%) |
Jul 13, 2011 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | +0.01(+0.10%) |
Jul 12, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.00(+0.00%) |
Jul 11, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.02(+0.21%) |
Jul 08, 2011 | 9.490 | 9.540 | 9.490 | 9.540 | 0 | +0.05(+0.53%) |
Jul 07, 2011 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.01(-0.11%) |
Jul 06, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.01(+0.11%) |
Jul 05, 2011 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.02(+0.21%) |
Jul 01, 2011 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | +0.00(+0.00%) |
Jun 30, 2011 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | -0.01(-0.11%) |
Jun 29, 2011 | 9.480 | 9.490 | 9.480 | 9.480 | 0 | -0.01(-0.11%) |
Jun 28, 2011 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.04(-0.42%) |
Jun 27, 2011 | 9.530 | 9.560 | 9.530 | 9.530 | 0 | -0.03(-0.31%) |
Jun 24, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.01(+0.10%) |
Jun 23, 2011 | 9.550 | 9.600 | 9.550 | 9.550 | 0 | -0.05(-0.52%) |
Jun 22, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jun 21, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) | |
Jun 16, 2011 | 9.610 | 9.610 | 9.610 | 0 | +0.01(+0.10%) | |
Jun 15, 2011 | 9.560 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jun 13, 2011 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) | |
Jun 10, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.01(+0.10%) |
Jun 09, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | -0.02(-0.21%) |
Jun 08, 2011 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.02(+0.21%) |
Jun 07, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jun 06, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) |
Jun 03, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.05(+0.52%) |
May 24, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.00(+0.00%) |
May 23, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.01(+0.10%) |
May 20, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.01(+0.10%) |
May 19, 2011 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
May 18, 2011 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | -0.02(-0.21%) |
May 17, 2011 | 9.560 | 9.560 | 9.550 | 9.560 | 0 | +0.01(+0.10%) |
May 16, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.02(+0.21%) |
May 13, 2011 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.01(+0.11%) |
May 12, 2011 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.01(-0.10%) |
May 11, 2011 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.01(+0.11%) |
May 10, 2011 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.02(-0.21%) |
May 09, 2011 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.01(+0.10%) |
May 06, 2011 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) |
May 05, 2011 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.02(+0.21%) |
May 04, 2011 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.01(+0.11%) |
May 03, 2011 | 9.500 | 9.500 | 9.350 | 9.500 | 0 | +0.15(+1.60%) |
Apr 11, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.01(+0.11%) |
Apr 08, 2011 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | +0.00(+0.00%) |
Apr 07, 2011 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | -0.01(-0.11%) |
Apr 06, 2011 | 9.360 | 9.350 | 9.350 | 9.350 | 0 | -0.02(-0.21%) |
Apr 04, 2011 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | +0.01(+0.11%) |