Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.800 | 6.953 | 6.788 | 6.916 | 2,331,645 | +0.17(+2.56%) |
Oct 26, 2012 | 6.796 | 6.744 | 6.744 | 6.744 | 5,465,557 | -0.08(-1.24%) |
Oct 25, 2012 | 6.744 | 6.840 | 6.659 | 6.828 | 2,410,861 | +0.13(+1.92%) |
Oct 24, 2012 | 6.969 | 6.969 | 6.675 | 6.699 | 3,321,150 | -0.21(-2.97%) |
Oct 23, 2012 | 6.321 | 7.045 | 6.132 | 6.904 | 12,483,843 | +0.08(+1.23%) |
Oct 19, 2012 | 7.021 | 7.037 | 6.780 | 6.820 | 2,206,097 | -0.22(-3.19%) |
Oct 18, 2012 | 6.993 | 7.069 | 6.916 | 7.045 | 2,757,291 | +0.04(+0.60%) |
Oct 17, 2012 | 6.981 | 7.033 | 6.912 | 7.003 | 2,697,684 | +0.03(+0.37%) |
Oct 16, 2012 | 6.868 | 6.993 | 6.828 | 6.977 | 1,909,389 | +0.10(+1.52%) |
Oct 15, 2012 | 6.792 | 6.888 | 6.711 | 6.872 | 1,727,631 | +0.13(+1.91%) |
Oct 12, 2012 | 6.836 | 6.836 | 6.707 | 6.744 | 3,206,398 | -0.13(-1.87%) |
Oct 11, 2012 | 6.848 | 6.949 | 6.760 | 6.872 | 3,260,357 | +0.12(+1.73%) |
Oct 10, 2012 | 6.888 | 6.904 | 6.663 | 6.756 | 4,330,083 | -0.13(-1.87%) |
Oct 09, 2012 | 6.985 | 7.013 | 6.828 | 6.884 | 3,240,196 | -0.14(-2.06%) |
Oct 08, 2012 | 7.146 | 7.214 | 7.009 | 7.029 | 1,440,459 | -0.16(-2.29%) |
Oct 05, 2012 | 7.266 | 7.339 | 7.162 | 7.194 | 1,551,616 | -0.04(-0.56%) |
Oct 04, 2012 | 7.049 | 7.238 | 6.997 | 7.234 | 1,989,663 | +0.20(+2.86%) |
Oct 03, 2012 | 7.097 | 7.117 | 6.997 | 7.033 | 1,699,291 | -0.03(-0.46%) |
Oct 02, 2012 | 6.957 | 7.085 | 6.824 | 7.065 | 2,239,717 | +0.14(+2.08%) |
Oct 01, 2012 | 6.818 | 6.987 | 6.778 | 6.922 | 3,298,696 | +0.14(+2.06%) |
Sep 28, 2012 | 6.862 | 6.890 | 6.718 | 6.782 | 2,801,099 | -0.11(-1.62%) |
Sep 27, 2012 | 6.898 | 6.929 | 6.826 | 6.894 | 1,704,487 | +0.06(+0.82%) |
Sep 26, 2012 | 6.870 | 6.981 | 6.802 | 6.838 | 4,348,263 | -0.03(-0.41%) |
Sep 25, 2012 | 7.041 | 7.045 | 6.846 | 6.866 | 3,316,140 | -0.12(-1.77%) |
Sep 24, 2012 | 7.005 | 7.101 | 6.965 | 6.989 | 2,386,168 | -0.06(-0.79%) |
Sep 21, 2012 | 7.169 | 7.185 | 7.025 | 7.045 | 3,016,655 | -0.07(-1.01%) |
Sep 20, 2012 | 7.165 | 7.245 | 7.049 | 7.117 | 2,623,757 | -0.13(-1.82%) |
Sep 19, 2012 | 7.273 | 7.317 | 7.217 | 7.249 | 1,810,989 | -0.05(-0.66%) |
Sep 18, 2012 | 7.321 | 7.372 | 7.261 | 7.297 | 2,945,426 | -0.03(-0.44%) |
Sep 17, 2012 | 7.528 | 7.584 | 7.313 | 7.329 | 1,723,757 | -0.24(-3.22%) |
Sep 14, 2012 | 7.428 | 7.632 | 7.393 | 7.572 | 3,355,845 | +0.20(+2.71%) |
Sep 13, 2012 | 7.265 | 7.452 | 7.173 | 7.373 | 3,824,940 | +0.09(+1.26%) |
Sep 12, 2012 | 7.401 | 7.492 | 7.261 | 7.281 | 1,933,758 | -0.08(-1.03%) |
Sep 11, 2012 | 7.281 | 7.432 | 7.269 | 7.357 | 1,489,763 | +0.07(+0.93%) |
Sep 10, 2012 | 7.329 | 7.401 | 7.281 | 7.289 | 1,668,912 | -0.05(-0.71%) |
Sep 07, 2012 | 7.301 | 7.401 | 7.285 | 7.341 | 2,260,255 | +0.04(+0.49%) |
Sep 06, 2012 | 7.157 | 7.385 | 7.153 | 7.305 | 3,038,816 | +0.18(+2.58%) |
Sep 05, 2012 | 6.949 | 7.165 | 6.935 | 7.121 | 2,255,420 | +0.18(+2.53%) |
Sep 04, 2012 | 6.989 | 7.041 | 6.806 | 6.945 | 2,211,002 | -0.05(-0.68%) |
Aug 31, 2012 | 7.001 | 7.077 | 6.890 | 6.993 | 2,110,254 | +0.06(+0.81%) |
Aug 30, 2012 | 7.105 | 7.121 | 6.918 | 6.937 | 1,972,161 | -0.19(-2.63%) |
Aug 29, 2012 | 7.049 | 7.141 | 7.025 | 7.125 | 1,799,285 | +0.09(+1.31%) |
Aug 27, 2012 | 7.253 | 7.265 | 6.997 | 7.033 | 4,022,573 | -0.16(-2.17%) |
Aug 24, 2012 | 7.237 | 7.261 | 7.133 | 7.189 | 2,081,401 | -0.04(-0.61%) |
Aug 23, 2012 | 7.289 | 7.361 | 7.181 | 7.233 | 2,852,617 | -0.08(-1.15%) |
Aug 22, 2012 | 7.261 | 7.349 | 7.149 | 7.317 | 4,631,407 | +0.01(+0.11%) |
Aug 21, 2012 | 7.137 | 7.321 | 7.085 | 7.309 | 5,258,036 | +0.22(+3.15%) |
Aug 20, 2012 | 7.468 | 7.468 | 7.057 | 7.085 | 5,424,205 | -0.39(-5.18%) |
Aug 17, 2012 | 7.289 | 7.496 | 7.217 | 7.472 | 3,726,810 | +0.20(+2.69%) |
Aug 16, 2012 | 7.177 | 7.337 | 7.121 | 7.277 | 3,970,043 | +0.11(+1.50%) |
Aug 15, 2012 | 7.057 | 7.197 | 7.017 | 7.169 | 4,066,768 | +0.08(+1.07%) |
Aug 14, 2012 | 7.185 | 7.185 | 7.049 | 7.093 | 3,815,267 | -0.04(-0.50%) |
Aug 13, 2012 | 7.105 | 7.169 | 7.017 | 7.129 | 2,405,947 | +0.02(+0.34%) |
Aug 10, 2012 | 6.957 | 7.109 | 6.816 | 7.105 | 3,197,187 | +0.07(+1.05%) |
Aug 09, 2012 | 6.898 | 7.053 | 6.894 | 7.031 | 3,397,212 | +0.14(+2.06%) |
Aug 08, 2012 | 6.866 | 6.894 | 6.802 | 6.890 | 3,409,846 | +0.00(+0.00%) |
Aug 07, 2012 | 6.666 | 6.918 | 6.658 | 6.890 | 3,936,240 | +0.26(+3.98%) |
Aug 06, 2012 | 6.546 | 6.646 | 6.514 | 6.626 | 4,542,506 | +0.12(+1.84%) |
Aug 03, 2012 | 6.498 | 6.562 | 6.415 | 6.506 | 3,498,140 | +0.16(+2.45%) |
Aug 02, 2012 | 6.311 | 6.379 | 6.219 | 6.351 | 6,077,327 | +0.02(+0.32%) |
Aug 01, 2012 | 6.439 | 6.478 | 6.275 | 6.331 | 7,695,095 | -0.06(-0.94%) |
Jul 31, 2012 | 6.259 | 6.395 | 6.231 | 6.391 | 6,317,651 | +0.12(+1.91%) |
Jul 30, 2012 | 6.315 | 6.379 | 6.241 | 6.271 | 5,001,537 | -0.01(-0.19%) |
Jul 27, 2012 | 6.035 | 6.311 | 6.027 | 6.283 | 10,758,039 | +0.30(+4.93%) |
Jul 26, 2012 | 6.007 | 6.047 | 5.916 | 5.987 | 12,541,421 | +0.01(+0.13%) |
Jul 25, 2012 | 6.003 | 6.011 | 5.876 | 5.979 | 11,149,114 | -0.01(-0.17%) |
Jul 24, 2012 | 7.309 | 7.341 | 5.740 | 5.989 | 56,206,504 | -2.45(-29.05%) |
Jul 23, 2012 | 8.518 | 8.766 | 8.418 | 8.442 | 11,739,016 | -0.31(-3.51%) |
Jul 20, 2012 | 8.790 | 8.917 | 8.738 | 8.750 | 1,605,477 | -0.16(-1.75%) |
Jul 19, 2012 | 8.889 | 8.995 | 8.830 | 8.905 | 3,452,828 | +0.03(+0.31%) |
Jul 18, 2012 | 8.662 | 8.957 | 8.578 | 8.877 | 2,509,373 | +0.23(+2.68%) |
Jul 17, 2012 | 8.530 | 8.646 | 8.371 | 8.646 | 1,476,235 | +0.15(+1.79%) |
Jul 16, 2012 | 8.534 | 8.570 | 8.402 | 8.494 | 1,209,546 | -0.08(-0.88%) |
Jul 13, 2012 | 8.283 | 8.582 | 8.275 | 8.570 | 2,048,703 | +0.33(+3.97%) |
Jul 12, 2012 | 8.191 | 8.311 | 8.127 | 8.243 | 2,069,424 | -0.12(-1.43%) |
Jul 11, 2012 | 8.255 | 8.366 | 8.235 | 8.363 | 2,292,141 | +0.10(+1.21%) |
Jul 10, 2012 | 8.390 | 8.438 | 8.171 | 8.263 | 1,962,009 | -0.05(-0.58%) |
Jul 09, 2012 | 8.299 | 8.374 | 8.179 | 8.311 | 1,409,816 | -0.07(-0.81%) |
Jul 06, 2012 | 8.486 | 8.486 | 8.335 | 8.378 | 1,385,994 | -0.20(-2.28%) |
Jul 05, 2012 | 8.450 | 8.618 | 8.367 | 8.574 | 1,530,832 | +0.08(+0.89%) |
Jul 03, 2012 | 8.363 | 8.510 | 8.327 | 8.498 | 963,289 | +0.15(+1.84%) |
Jul 02, 2012 | 8.275 | 8.351 | 8.187 | 8.345 | 2,303,688 | +0.07(+0.80%) |
Jun 29, 2012 | 8.302 | 8.335 | 8.096 | 8.279 | 2,695,592 | +0.15(+1.80%) |
Jun 28, 2012 | 7.997 | 8.144 | 7.993 | 8.132 | 3,910,645 | +0.09(+1.13%) |
Jun 27, 2012 | 7.882 | 8.053 | 7.846 | 8.041 | 3,181,532 | +0.17(+2.19%) |
Jun 26, 2012 | 7.811 | 7.916 | 7.680 | 7.868 | 7,445,668 | +0.07(+0.94%) |
Jun 25, 2012 | 8.005 | 8.049 | 7.751 | 7.795 | 4,271,179 | -0.35(-4.24%) |
Jun 22, 2012 | 8.239 | 8.267 | 8.092 | 8.140 | 2,393,887 | -0.04(-0.48%) |
Jun 21, 2012 | 8.568 | 8.580 | 8.156 | 8.180 | 1,950,288 | -0.40(-4.71%) |
Jun 20, 2012 | 8.552 | 8.646 | 8.477 | 8.584 | 2,359,398 | +0.04(+0.42%) |
Jun 19, 2012 | 8.378 | 8.592 | 8.334 | 8.548 | 2,506,315 | +0.23(+2.81%) |
Jun 18, 2012 | 8.176 | 8.338 | 8.160 | 8.314 | 2,072,586 | +0.08(+1.01%) |
Jun 15, 2012 | 8.100 | 8.255 | 8.045 | 8.231 | 4,707,283 | +0.12(+1.42%) |
Jun 14, 2012 | 8.144 | 8.191 | 8.013 | 8.116 | 2,933,808 | -0.03(-0.39%) |
Jun 13, 2012 | 8.291 | 8.338 | 8.120 | 8.148 | 2,589,123 | -0.18(-2.19%) |
Jun 12, 2012 | 8.406 | 8.429 | 8.142 | 8.330 | 6,115,764 | -0.05(-0.62%) |
Jun 11, 2012 | 8.834 | 8.925 | 8.366 | 8.382 | 3,540,733 | -0.33(-3.82%) |
Jun 08, 2012 | 8.656 | 8.747 | 8.489 | 8.715 | 2,700,291 | +0.11(+1.29%) |
Jun 07, 2012 | 8.790 | 8.850 | 8.592 | 8.604 | 2,963,827 | -0.03(-0.37%) |
Jun 06, 2012 | 8.513 | 8.707 | 8.513 | 8.636 | 4,251,931 | +0.23(+2.79%) |
Jun 05, 2012 | 8.338 | 8.457 | 8.286 | 8.402 | 4,501,474 | +0.07(+0.86%) |
Jun 04, 2012 | 8.449 | 8.509 | 8.239 | 8.330 | 3,429,101 | -0.08(-0.90%) |
Jun 01, 2012 | 8.644 | 8.691 | 8.390 | 8.406 | 3,979,842 | -0.44(-4.98%) |
May 31, 2012 | 8.961 | 8.965 | 8.719 | 8.846 | 2,874,357 | -0.09(-0.98%) |
May 30, 2012 | 9.068 | 9.076 | 8.886 | 8.933 | 2,147,493 | -0.22(-2.38%) |
May 29, 2012 | 9.092 | 9.175 | 9.005 | 9.151 | 2,286,061 | +0.20(+2.22%) |
May 25, 2012 | 8.921 | 8.993 | 8.858 | 8.953 | 2,346,438 | +0.03(+0.31%) |
May 24, 2012 | 9.080 | 9.080 | 8.854 | 8.925 | 2,243,213 | -0.10(-1.14%) |
May 23, 2012 | 8.759 | 9.056 | 8.695 | 9.028 | 2,178,453 | +0.18(+2.06%) |
May 22, 2012 | 8.822 | 8.965 | 8.782 | 8.846 | 2,454,999 | +0.10(+1.09%) |
May 21, 2012 | 8.620 | 8.786 | 8.576 | 8.751 | 3,254,491 | +0.17(+1.94%) |
May 18, 2012 | 8.929 | 8.933 | 8.552 | 8.584 | 4,716,131 | -0.30(-3.35%) |
May 17, 2012 | 9.017 | 9.032 | 8.842 | 8.882 | 4,351,549 | -0.10(-1.10%) |
May 16, 2012 | 8.913 | 9.116 | 8.913 | 8.981 | 4,220,906 | +0.12(+1.39%) |
May 15, 2012 | 8.878 | 8.985 | 8.810 | 8.858 | 2,705,711 | -0.07(-0.80%) |
May 14, 2012 | 8.834 | 8.957 | 8.751 | 8.929 | 2,270,787 | +0.01(+0.09%) |
May 11, 2012 | 8.929 | 9.187 | 8.907 | 8.921 | 2,587,628 | -0.07(-0.79%) |
May 10, 2012 | 9.235 | 9.270 | 8.965 | 8.993 | 3,333,719 | -0.17(-1.82%) |
May 09, 2012 | 9.072 | 9.207 | 9.036 | 9.159 | 3,541,292 | -0.11(-1.16%) |
May 08, 2012 | 9.104 | 9.266 | 8.897 | 9.266 | 3,799,285 | +0.07(+0.73%) |
May 07, 2012 | 8.973 | 9.243 | 8.894 | 9.199 | 4,980,918 | +0.19(+2.07%) |
May 04, 2012 | 8.909 | 9.088 | 8.838 | 9.013 | 4,651,031 | -0.00(-0.04%) |
May 03, 2012 | 9.048 | 9.124 | 8.957 | 9.017 | 4,469,317 | -0.06(-0.66%) |
May 02, 2012 | 8.798 | 9.108 | 8.743 | 9.076 | 4,133,773 | +0.19(+2.10%) |
May 01, 2012 | 8.755 | 9.009 | 8.731 | 8.890 | 4,408,411 | +0.17(+1.98%) |
Apr 30, 2012 | 8.854 | 8.866 | 8.628 | 8.717 | 2,471,110 | -0.17(-1.90%) |
Apr 27, 2012 | 8.862 | 8.953 | 8.757 | 8.886 | 3,930,772 | +0.06(+0.63%) |
Apr 26, 2012 | 8.537 | 8.850 | 8.533 | 8.830 | 5,488,445 | +0.27(+3.15%) |
Apr 25, 2012 | 8.382 | 8.572 | 8.346 | 8.560 | 5,974,874 | +0.27(+3.30%) |
Apr 24, 2012 | 8.330 | 8.410 | 8.207 | 8.287 | 4,937,555 | -0.03(-0.33%) |
Apr 23, 2012 | 8.330 | 8.370 | 8.259 | 8.314 | 7,460,355 | -0.11(-1.27%) |
Apr 20, 2012 | 8.560 | 8.628 | 8.394 | 8.421 | 11,182,578 | -0.05(-0.56%) |
Apr 19, 2012 | 9.437 | 9.596 | 8.449 | 8.469 | 30,722,402 | -1.61(-16.01%) |
Apr 18, 2012 | 9.976 | 10.14 | 9.877 | 10.08 | 3,360,511 | +0.03(+0.28%) |
Apr 17, 2012 | 9.984 | 10.14 | 9.853 | 10.06 | 3,163,223 | +0.17(+1.68%) |
Apr 16, 2012 | 9.842 | 9.969 | 9.750 | 9.889 | 3,177,706 | +0.12(+1.26%) |
Apr 13, 2012 | 9.711 | 9.846 | 9.584 | 9.766 | 3,646,030 | -0.01(-0.12%) |
Apr 12, 2012 | 9.544 | 9.832 | 9.544 | 9.778 | 1,840,511 | +0.24(+2.49%) |
Apr 11, 2012 | 9.604 | 9.643 | 9.433 | 9.540 | 2,855,263 | +0.05(+0.54%) |
Apr 10, 2012 | 9.691 | 9.782 | 9.473 | 9.489 | 3,625,192 | -0.23(-2.37%) |
Apr 09, 2012 | 9.516 | 9.746 | 9.481 | 9.719 | 3,701,326 | +0.02(+0.20%) |
Apr 05, 2012 | 9.584 | 9.723 | 9.580 | 9.699 | 3,021,703 | +0.06(+0.58%) |
Apr 04, 2012 | 9.826 | 9.826 | 9.619 | 9.643 | 3,709,363 | -0.24(-2.41%) |
Apr 03, 2012 | 9.969 | 10.08 | 9.798 | 9.881 | 4,058,265 | -0.03(-0.32%) |
Apr 02, 2012 | 9.645 | 9.980 | 9.645 | 9.913 | 3,143,867 | +0.24(+2.53%) |
Mar 30, 2012 | 9.751 | 9.787 | 9.570 | 9.668 | 4,681,721 | +0.02(+0.20%) |
Mar 29, 2012 | 9.605 | 9.763 | 9.546 | 9.649 | 2,342,234 | -0.04(-0.41%) |
Mar 28, 2012 | 9.795 | 9.838 | 9.585 | 9.688 | 2,859,468 | -0.09(-0.93%) |
Mar 27, 2012 | 9.830 | 9.881 | 9.767 | 9.779 | 1,714,172 | -0.06(-0.60%) |
Mar 26, 2012 | 9.783 | 9.846 | 9.696 | 9.838 | 2,533,253 | +0.15(+1.51%) |
Mar 23, 2012 | 9.759 | 9.767 | 9.558 | 9.692 | 2,206,272 | -0.02(-0.24%) |
Mar 22, 2012 | 9.826 | 9.862 | 9.668 | 9.716 | 3,372,284 | -0.19(-1.91%) |
Mar 21, 2012 | 9.952 | 10.04 | 9.885 | 9.905 | 2,466,164 | -0.03(-0.32%) |
Mar 20, 2012 | 9.960 | 9.984 | 9.834 | 9.937 | 4,769,386 | -0.14(-1.37%) |
Mar 19, 2012 | 10.06 | 10.09 | 9.933 | 10.07 | 2,896,511 | +0.01(+0.08%) |
Mar 16, 2012 | 10.09 | 10.13 | 9.952 | 10.07 | 6,055,811 | -0.02(-0.20%) |
Mar 15, 2012 | 9.960 | 10.11 | 9.901 | 10.09 | 3,369,190 | +0.16(+1.61%) |
Mar 14, 2012 | 9.909 | 9.984 | 9.850 | 9.927 | 3,197,338 | -0.02(-0.22%) |
Mar 13, 2012 | 9.810 | 9.964 | 9.708 | 9.949 | 3,309,009 | +0.19(+1.90%) |
Mar 12, 2012 | 9.708 | 9.826 | 9.625 | 9.763 | 4,215,177 | +0.05(+0.49%) |
Mar 09, 2012 | 9.526 | 9.759 | 9.526 | 9.716 | 7,364,640 | +0.19(+1.95%) |
Mar 08, 2012 | 9.357 | 9.593 | 9.329 | 9.530 | 5,948,917 | +0.26(+2.85%) |
Mar 07, 2012 | 9.254 | 9.384 | 9.236 | 9.266 | 8,093,802 | +0.01(+0.13%) |
Mar 06, 2012 | 9.459 | 9.542 | 9.164 | 9.254 | 8,142,676 | -0.36(-3.74%) |
Mar 05, 2012 | 9.609 | 9.728 | 9.487 | 9.613 | 6,170,877 | +0.04(+0.37%) |
Mar 02, 2012 | 9.633 | 9.874 | 9.570 | 9.578 | 8,650,500 | -0.01(-0.12%) |
Mar 01, 2012 | 9.526 | 9.700 | 9.424 | 9.589 | 17,346,892 | +0.26(+2.75%) |
Feb 29, 2012 | 9.787 | 9.787 | 9.230 | 9.333 | 33,956,320 | -1.57(-14.44%) |
Feb 28, 2012 | 11.05 | 11.32 | 10.90 | 10.91 | 14,036,666 | +0.47(+4.52%) |
Feb 27, 2012 | 10.35 | 10.47 | 10.12 | 10.44 | 2,734,813 | -0.01(-0.13%) |
Feb 24, 2012 | 10.33 | 10.54 | 10.25 | 10.45 | 3,292,702 | +0.14(+1.34%) |
Feb 23, 2012 | 10.20 | 10.33 | 9.992 | 10.31 | 2,732,535 | +0.09(+0.93%) |
Feb 22, 2012 | 10.46 | 10.48 | 10.18 | 10.22 | 2,424,349 | -0.24(-2.30%) |
Feb 21, 2012 | 10.54 | 10.56 | 10.34 | 10.46 | 2,546,711 | -0.02(-0.19%) |
Feb 17, 2012 | 10.43 | 10.50 | 10.38 | 10.48 | 2,635,960 | +0.09(+0.87%) |
Feb 16, 2012 | 10.17 | 10.42 | 10.17 | 10.39 | 4,219,936 | +0.24(+2.37%) |
Feb 15, 2012 | 10.17 | 10.22 | 10.00 | 10.15 | 4,751,354 | +0.06(+0.63%) |
Feb 14, 2012 | 10.13 | 10.20 | 9.988 | 10.08 | 3,143,644 | -0.12(-1.20%) |
Feb 13, 2012 | 10.29 | 10.37 | 10.12 | 10.21 | 1,918,928 | +0.06(+0.58%) |
Feb 10, 2012 | 10.24 | 10.28 | 10.12 | 10.15 | 3,148,444 | -0.19(-1.87%) |
Feb 09, 2012 | 10.36 | 10.47 | 10.15 | 10.34 | 3,844,674 | -0.00(-0.04%) |
Feb 08, 2012 | 10.60 | 10.63 | 10.26 | 10.34 | 3,943,337 | -0.22(-2.13%) |
Feb 07, 2012 | 10.54 | 10.64 | 10.47 | 10.57 | 2,086,758 | +0.02(+0.19%) |
Feb 06, 2012 | 10.49 | 10.60 | 10.49 | 10.55 | 2,644,589 | +0.04(+0.34%) |
Feb 03, 2012 | 10.68 | 10.73 | 10.51 | 10.51 | 4,677,197 | +0.01(+0.06%) |
Feb 02, 2012 | 10.67 | 10.74 | 10.35 | 10.51 | 3,997,854 | -0.12(-1.11%) |
Feb 01, 2012 | 10.56 | 10.86 | 10.47 | 10.63 | 5,716,375 | +0.02(+0.20%) |
Jan 31, 2012 | 11.34 | 11.62 | 10.30 | 10.60 | 16,917,646 | -1.28(-10.79%) |
Jan 30, 2012 | 11.75 | 11.93 | 11.70 | 11.89 | 2,961,297 | +0.05(+0.40%) |
Jan 27, 2012 | 12.00 | 12.10 | 11.83 | 11.84 | 2,246,675 | -0.26(-2.15%) |
Jan 26, 2012 | 12.19 | 12.33 | 12.04 | 12.10 | 1,000,414 | -0.02(-0.20%) |
Jan 25, 2012 | 12.10 | 12.14 | 11.84 | 12.12 | 1,357,528 | +0.03(+0.26%) |
Jan 24, 2012 | 12.03 | 12.16 | 11.89 | 12.09 | 1,151,129 | -0.01(-0.07%) |
Jan 23, 2012 | 12.16 | 12.37 | 12.03 | 12.10 | 1,528,766 | -0.09(-0.74%) |
Jan 20, 2012 | 12.23 | 12.30 | 12.12 | 12.19 | 953,144 | -0.06(-0.51%) |
Jan 19, 2012 | 12.22 | 12.39 | 12.12 | 12.25 | 1,189,419 | +0.04(+0.29%) |
Jan 18, 2012 | 11.96 | 12.22 | 11.96 | 12.22 | 1,297,853 | +0.27(+2.25%) |
Jan 17, 2012 | 12.12 | 12.27 | 11.93 | 11.95 | 661,536 | -0.03(-0.26%) |
Jan 13, 2012 | 12.02 | 12.07 | 11.81 | 11.98 | 1,169,993 | -0.12(-0.98%) |
Jan 12, 2012 | 11.99 | 12.11 | 11.90 | 12.10 | 1,264,186 | +0.17(+1.46%) |
Jan 11, 2012 | 11.93 | 12.03 | 11.84 | 11.93 | 1,395,477 | -0.07(-0.56%) |
Jan 10, 2012 | 11.98 | 12.13 | 11.86 | 11.99 | 1,919,258 | +0.19(+1.57%) |
Jan 09, 2012 | 11.89 | 11.94 | 11.73 | 11.81 | 1,253,175 | -0.02(-0.20%) |
Jan 06, 2012 | 12.00 | 12.05 | 11.77 | 11.83 | 3,445,563 | -0.17(-1.38%) |
Jan 05, 2012 | 11.61 | 12.04 | 11.43 | 12.00 | 3,524,958 | +0.30(+2.56%) |
Jan 04, 2012 | 11.70 | 11.79 | 11.59 | 11.70 | 2,489,221 | +0.07(+0.58%) |
Dec 30, 2011 | 11.76 | 11.70 | 11.61 | 11.63 | 1,471,099 | -0.13(-1.10%) |
Dec 29, 2011 | 11.47 | 11.77 | 11.30 | 11.76 | 1,350,107 | +0.28(+2.47%) |
Dec 28, 2011 | 11.60 | 11.62 | 11.45 | 11.48 | 1,038,867 | -0.09(-0.78%) |
Dec 27, 2011 | 11.72 | 11.76 | 11.45 | 11.57 | 1,328,376 | -0.24(-2.00%) |
Dec 23, 2011 | 11.50 | 11.81 | 11.47 | 11.80 | 1,432,705 | +0.66(+5.93%) |
Dec 21, 2011 | 11.04 | 11.19 | 10.89 | 11.14 | 1,123,091 | +0.09(+0.85%) |
Dec 20, 2011 | 10.80 | 11.11 | 10.74 | 11.05 | 1,375,993 | +0.42(+3.96%) |
Dec 19, 2011 | 10.93 | 11.02 | 10.63 | 10.63 | 1,648,152 | -0.26(-2.38%) |
Dec 16, 2011 | 10.92 | 11.11 | 10.78 | 10.89 | 3,164,353 | +0.05(+0.44%) |
Dec 15, 2011 | 10.85 | 10.91 | 10.78 | 10.84 | 1,809,973 | +0.13(+1.17%) |
Dec 14, 2011 | 11.00 | 11.09 | 10.68 | 10.71 | 2,233,013 | -0.37(-3.33%) |
Dec 13, 2011 | 11.85 | 11.96 | 11.01 | 11.08 | 2,603,569 | -0.65(-5.56%) |
Dec 12, 2011 | 11.67 | 11.77 | 11.54 | 11.74 | 1,289,760 | -0.10(-0.86%) |
Dec 09, 2011 | 11.81 | 12.03 | 11.76 | 11.84 | 2,566,801 | +0.08(+0.70%) |
Dec 08, 2011 | 12.01 | 12.12 | 11.73 | 11.76 | 1,614,169 | -0.42(-3.42%) |
Dec 07, 2011 | 12.10 | 12.21 | 11.89 | 12.17 | 2,386,631 | -0.01(-0.10%) |
Dec 06, 2011 | 12.24 | 12.35 | 12.12 | 12.18 | 2,518,127 | -0.16(-1.27%) |
Dec 05, 2011 | 12.34 | 12.66 | 12.32 | 12.34 | 4,235,837 | +0.11(+0.93%) |
Dec 02, 2011 | 12.14 | 12.37 | 12.06 | 12.23 | 3,834,603 | +0.23(+1.90%) |
Dec 01, 2011 | 11.51 | 12.07 | 11.51 | 12.00 | 4,147,939 | +0.41(+3.56%) |
Nov 30, 2011 | 11.26 | 11.60 | 11.22 | 11.59 | 10,898,993 | +0.76(+7.04%) |
Nov 29, 2011 | 10.86 | 10.91 | 10.76 | 10.82 | 1,530,477 | -0.01(-0.11%) |
Nov 28, 2011 | 10.62 | 10.85 | 10.56 | 10.84 | 1,959,470 | +0.57(+5.55%) |
Nov 25, 2011 | 10.26 | 10.51 | 10.26 | 10.27 | 800,582 | -0.04(-0.42%) |
Nov 23, 2011 | 10.37 | 10.58 | 10.29 | 10.31 | 1,191,817 | -0.21(-1.98%) |
Nov 22, 2011 | 10.57 | 10.67 | 10.38 | 10.52 | 1,420,393 | -0.07(-0.63%) |
Nov 21, 2011 | 10.52 | 10.69 | 10.43 | 10.58 | 2,046,317 | -0.10(-0.96%) |
Nov 18, 2011 | 10.90 | 11.04 | 10.62 | 10.69 | 1,057,227 | -0.12(-1.09%) |
Nov 17, 2011 | 11.05 | 11.11 | 10.72 | 10.80 | 1,598,799 | -0.27(-2.45%) |
Nov 16, 2011 | 11.24 | 11.32 | 11.04 | 11.08 | 1,134,752 | -0.28(-2.49%) |
Nov 15, 2011 | 11.12 | 11.44 | 11.08 | 11.36 | 1,263,945 | +0.16(+1.47%) |
Nov 14, 2011 | 11.35 | 11.51 | 11.13 | 11.19 | 797,175 | -0.20(-1.79%) |
Nov 11, 2011 | 11.22 | 11.53 | 11.17 | 11.40 | 975,884 | +0.33(+2.98%) |
Nov 10, 2011 | 11.19 | 11.25 | 10.98 | 11.07 | 1,365,030 | +0.07(+0.68%) |
Nov 09, 2011 | 11.27 | 11.30 | 10.89 | 10.99 | 1,447,549 | -0.64(-5.54%) |
Nov 08, 2011 | 11.65 | 11.68 | 11.33 | 11.64 | 899,075 | +0.09(+0.75%) |
Nov 07, 2011 | 11.57 | 11.65 | 11.26 | 11.55 | 1,132,360 | -0.04(-0.37%) |
Nov 04, 2011 | 11.71 | 11.79 | 11.43 | 11.59 | 1,669,379 | -0.25(-2.12%) |
Nov 03, 2011 | 11.68 | 11.88 | 11.44 | 11.85 | 2,258,268 | +0.33(+2.87%) |
Nov 02, 2011 | 11.45 | 11.66 | 11.19 | 11.52 | 1,620,731 | +0.24(+2.16%) |