Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.86 | 11.88 | 11.69 | 11.76 | 6,677,721 | -0.08(-0.72%) |
Nov 29, 2012 | 11.84 | 11.91 | 11.76 | 11.85 | 2,414,133 | +0.05(+0.39%) |
Nov 28, 2012 | 11.77 | 11.82 | 11.67 | 11.80 | 2,970,963 | -0.02(-0.16%) |
Nov 27, 2012 | 11.82 | 11.91 | 11.78 | 11.82 | 2,529,314 | +0.02(+0.17%) |
Nov 26, 2012 | 11.88 | 11.94 | 11.77 | 11.80 | 2,327,584 | -0.09(-0.77%) |
Nov 23, 2012 | 11.78 | 11.90 | 11.72 | 11.90 | 1,106,971 | +0.16(+1.39%) |
Nov 21, 2012 | 11.71 | 11.77 | 11.67 | 11.73 | 1,623,251 | +0.01(+0.06%) |
Nov 20, 2012 | 11.77 | 11.88 | 11.67 | 11.73 | 2,857,609 | -0.04(-0.33%) |
Nov 19, 2012 | 11.73 | 11.84 | 11.67 | 11.76 | 2,772,468 | +0.12(+1.01%) |
Nov 16, 2012 | 11.50 | 11.67 | 11.46 | 11.65 | 2,797,517 | +0.15(+1.31%) |
Nov 15, 2012 | 11.50 | 11.58 | 11.39 | 11.50 | 3,709,522 | -0.01(-0.11%) |
Nov 14, 2012 | 11.59 | 11.71 | 11.48 | 11.51 | 2,683,919 | -0.12(-1.01%) |
Nov 13, 2012 | 11.58 | 11.78 | 11.58 | 11.63 | 3,561,508 | +0.00(+0.00%) |
Nov 12, 2012 | 11.60 | 11.68 | 11.59 | 11.63 | 1,388,042 | +0.03(+0.28%) |
Nov 09, 2012 | 11.61 | 11.67 | 11.54 | 11.60 | 2,068,408 | -0.01(-0.11%) |
Nov 08, 2012 | 11.71 | 11.77 | 11.61 | 11.61 | 2,518,489 | -0.13(-1.11%) |
Nov 07, 2012 | 11.84 | 11.93 | 11.26 | 11.74 | 2,762,932 | -0.19(-1.59%) |
Nov 06, 2012 | 11.82 | 11.99 | 11.78 | 11.93 | 3,190,455 | +0.14(+1.16%) |
Nov 05, 2012 | 11.71 | 11.84 | 11.68 | 11.79 | 1,950,284 | +0.10(+0.84%) |
Nov 02, 2012 | 11.86 | 11.93 | 11.68 | 11.69 | 7,451,602 | -0.14(-1.16%) |
Nov 01, 2012 | 11.64 | 11.86 | 11.61 | 11.83 | 4,384,474 | +0.28(+2.43%) |
Oct 31, 2012 | 11.58 | 11.69 | 11.45 | 11.55 | 4,751,263 | -0.03(-0.28%) |
Oct 26, 2012 | 11.63 | 11.58 | 11.58 | 11.58 | 2,708,890 | -0.04(-0.34%) |
Oct 25, 2012 | 11.54 | 11.66 | 11.52 | 11.62 | 2,578,181 | +0.18(+1.54%) |
Oct 24, 2012 | 11.56 | 11.58 | 11.42 | 11.45 | 2,957,057 | -0.09(-0.79%) |
Oct 23, 2012 | 11.45 | 11.58 | 11.41 | 11.54 | 4,116,490 | +0.37(+3.33%) |
Oct 19, 2012 | 11.18 | 11.25 | 11.16 | 11.16 | 3,215,605 | -0.12(-1.04%) |
Oct 18, 2012 | 11.22 | 11.30 | 11.20 | 11.28 | 3,079,494 | +0.07(+0.58%) |
Oct 17, 2012 | 11.22 | 11.28 | 11.17 | 11.22 | 2,897,756 | +0.05(+0.41%) |
Oct 16, 2012 | 11.16 | 11.20 | 11.10 | 11.17 | 2,712,235 | +0.06(+0.53%) |
Oct 15, 2012 | 11.13 | 11.15 | 10.99 | 11.11 | 3,658,641 | +0.07(+0.65%) |
Oct 12, 2012 | 11.06 | 11.20 | 11.02 | 11.04 | 7,084,840 | -0.03(-0.24%) |
Oct 11, 2012 | 10.99 | 11.10 | 10.88 | 11.07 | 7,279,121 | +0.19(+1.74%) |
Oct 10, 2012 | 11.07 | 11.22 | 10.79 | 10.88 | 17,837,032 | -0.62(-5.39%) |
Oct 09, 2012 | 11.63 | 11.63 | 11.46 | 11.50 | 3,634,916 | -0.13(-1.12%) |
Oct 08, 2012 | 11.71 | 11.73 | 11.61 | 11.63 | 3,472,703 | -0.09(-0.78%) |
Oct 05, 2012 | 11.69 | 11.77 | 11.64 | 11.72 | 3,243,840 | +0.05(+0.39%) |
Oct 04, 2012 | 11.63 | 11.72 | 11.59 | 11.67 | 2,926,037 | +0.09(+0.79%) |
Oct 03, 2012 | 11.53 | 11.66 | 11.52 | 11.58 | 3,712,843 | +0.08(+0.68%) |
Oct 02, 2012 | 11.48 | 11.59 | 11.46 | 11.50 | 4,532,486 | -0.01(-0.06%) |
Oct 01, 2012 | 11.35 | 11.57 | 11.28 | 11.51 | 6,694,498 | +0.20(+1.79%) |
Sep 28, 2012 | 11.30 | 11.33 | 11.17 | 11.31 | 4,422,937 | +0.00(+0.00%) |
Sep 27, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 6,923,739 | +0.21(+1.88%) |
Sep 26, 2012 | 11.06 | 11.16 | 11.01 | 11.10 | 4,638,431 | +0.04(+0.35%) |
Sep 25, 2012 | 11.20 | 11.21 | 11.05 | 11.06 | 7,623,974 | -0.10(-0.88%) |
Sep 24, 2012 | 11.05 | 11.17 | 11.03 | 11.16 | 5,663,885 | +0.07(+0.59%) |
Sep 21, 2012 | 11.18 | 11.20 | 11.09 | 11.09 | 5,148,702 | -0.01(-0.06%) |
Sep 20, 2012 | 11.08 | 11.18 | 11.03 | 11.10 | 4,918,514 | -0.01(-0.12%) |
Sep 19, 2012 | 11.00 | 11.16 | 10.96 | 11.11 | 6,038,400 | +0.10(+0.89%) |
Sep 18, 2012 | 10.93 | 11.01 | 10.90 | 11.01 | 3,855,989 | +0.11(+1.02%) |
Sep 17, 2012 | 11.01 | 11.03 | 10.83 | 10.90 | 5,867,339 | -0.14(-1.30%) |
Sep 14, 2012 | 10.96 | 11.10 | 10.90 | 11.05 | 5,215,926 | +0.12(+1.07%) |
Sep 13, 2012 | 10.77 | 10.94 | 10.71 | 10.93 | 5,221,098 | +0.18(+1.70%) |
Sep 12, 2012 | 10.71 | 10.78 | 10.63 | 10.75 | 5,097,733 | +0.10(+0.98%) |
Sep 11, 2012 | 10.62 | 10.67 | 10.52 | 10.64 | 6,286,919 | +0.01(+0.06%) |
Sep 10, 2012 | 10.55 | 10.66 | 10.53 | 10.64 | 6,047,685 | +0.11(+1.04%) |
Sep 07, 2012 | 10.46 | 10.55 | 10.40 | 10.53 | 3,691,284 | +0.05(+0.49%) |
Sep 06, 2012 | 10.57 | 10.57 | 10.25 | 10.47 | 12,498,380 | +0.01(+0.12%) |
Sep 05, 2012 | 10.62 | 10.63 | 10.45 | 10.46 | 3,952,223 | -0.17(-1.64%) |
Sep 04, 2012 | 10.66 | 10.75 | 10.53 | 10.64 | 8,751,881 | -0.04(-0.36%) |
Aug 31, 2012 | 10.70 | 10.76 | 10.62 | 10.67 | 8,680,574 | +0.01(+0.06%) |
Aug 30, 2012 | 10.53 | 10.79 | 10.51 | 10.67 | 10,663,748 | +0.14(+1.29%) |
Aug 29, 2012 | 10.43 | 10.59 | 10.40 | 10.53 | 2,656,616 | +0.06(+0.62%) |
Aug 27, 2012 | 10.54 | 10.58 | 10.46 | 10.47 | 2,675,123 | -0.07(-0.67%) |
Aug 24, 2012 | 10.51 | 10.58 | 10.46 | 10.54 | 2,875,330 | -0.01(-0.12%) |
Aug 23, 2012 | 10.68 | 10.68 | 10.55 | 10.55 | 4,028,860 | -0.14(-1.27%) |
Aug 22, 2012 | 10.76 | 10.82 | 10.63 | 10.69 | 3,974,152 | -0.10(-0.96%) |
Aug 21, 2012 | 10.93 | 10.96 | 10.78 | 10.79 | 6,081,267 | -0.14(-1.30%) |
Aug 20, 2012 | 10.64 | 10.94 | 10.63 | 10.93 | 9,935,331 | +0.31(+2.91%) |
Aug 17, 2012 | 10.64 | 10.69 | 10.58 | 10.62 | 3,607,086 | +0.00(+0.00%) |
Aug 16, 2012 | 10.51 | 10.63 | 10.47 | 10.62 | 2,784,708 | +0.14(+1.29%) |
Aug 15, 2012 | 10.45 | 10.49 | 10.42 | 10.49 | 1,620,237 | +0.01(+0.12%) |
Aug 14, 2012 | 10.47 | 10.55 | 10.45 | 10.47 | 2,678,344 | +0.03(+0.25%) |
Aug 13, 2012 | 10.34 | 10.45 | 10.32 | 10.45 | 2,168,030 | +0.06(+0.62%) |
Aug 10, 2012 | 10.38 | 10.44 | 10.32 | 10.38 | 1,820,316 | -0.01(-0.06%) |
Aug 09, 2012 | 10.32 | 10.44 | 10.28 | 10.39 | 4,024,932 | +0.08(+0.81%) |
Aug 08, 2012 | 10.26 | 10.42 | 10.26 | 10.31 | 4,595,838 | +0.03(+0.31%) |
Aug 07, 2012 | 10.29 | 10.35 | 10.23 | 10.28 | 5,983,597 | +0.00(+0.00%) |
Aug 06, 2012 | 10.26 | 10.39 | 10.24 | 10.28 | 4,973,669 | +0.02(+0.19%) |
Aug 03, 2012 | 10.18 | 10.34 | 10.15 | 10.26 | 3,512,498 | +0.20(+1.99%) |
Aug 02, 2012 | 10.28 | 10.30 | 10.01 | 10.06 | 6,924,509 | -0.26(-2.50%) |
Aug 01, 2012 | 10.42 | 10.45 | 10.31 | 10.31 | 10,524,571 | -0.08(-0.81%) |
Jul 31, 2012 | 10.53 | 10.57 | 10.39 | 10.40 | 5,414,358 | -0.14(-1.29%) |
Jul 30, 2012 | 10.46 | 10.58 | 10.45 | 10.53 | 4,055,570 | +0.08(+0.80%) |
Jul 27, 2012 | 10.44 | 10.48 | 10.37 | 10.45 | 6,159,282 | +0.07(+0.68%) |
Jul 26, 2012 | 10.47 | 10.48 | 10.37 | 10.38 | 5,373,130 | +0.04(+0.37%) |
Jul 25, 2012 | 10.40 | 10.51 | 10.31 | 10.34 | 3,622,908 | -0.01(-0.12%) |
Jul 24, 2012 | 10.55 | 10.57 | 10.27 | 10.35 | 5,691,453 | -0.17(-1.65%) |
Jul 23, 2012 | 10.55 | 10.58 | 10.49 | 10.53 | 3,128,970 | -0.14(-1.33%) |
Jul 20, 2012 | 10.64 | 10.72 | 10.62 | 10.67 | 3,656,381 | -0.02(-0.18%) |
Jul 19, 2012 | 10.83 | 10.88 | 10.64 | 10.69 | 5,098,268 | -0.10(-0.96%) |
Jul 18, 2012 | 10.71 | 10.86 | 10.71 | 10.79 | 8,505,841 | +0.04(+0.36%) |
Jul 17, 2012 | 10.64 | 10.76 | 10.61 | 10.75 | 5,614,524 | +0.14(+1.34%) |
Jul 16, 2012 | 10.61 | 10.71 | 10.60 | 10.61 | 4,423,080 | -0.04(-0.36%) |
Jul 13, 2012 | 10.54 | 10.67 | 10.45 | 10.65 | 4,019,480 | +0.15(+1.41%) |
Jul 12, 2012 | 10.33 | 10.56 | 10.32 | 10.50 | 7,104,876 | +0.12(+1.18%) |
Jul 11, 2012 | 10.40 | 10.46 | 10.36 | 10.38 | 9,228,401 | +0.04(+0.37%) |
Jul 10, 2012 | 10.41 | 10.45 | 10.31 | 10.34 | 10,654,041 | -0.03(-0.25%) |
Jul 09, 2012 | 10.42 | 10.44 | 10.34 | 10.37 | 7,033,183 | -0.05(-0.43%) |
Jul 06, 2012 | 10.33 | 10.42 | 10.29 | 10.41 | 6,379,953 | +0.00(+0.00%) |
Jul 05, 2012 | 10.31 | 10.51 | 10.25 | 10.41 | 11,554,720 | +0.11(+1.06%) |
Jul 03, 2012 | 10.30 | 10.37 | 10.25 | 10.30 | 8,719,085 | -0.01(-0.06%) |
Jul 02, 2012 | 10.37 | 10.37 | 10.23 | 10.31 | 7,414,264 | +0.01(+0.06%) |
Jun 29, 2012 | 10.38 | 10.49 | 10.29 | 10.30 | 8,923,237 | +0.08(+0.82%) |
Jun 28, 2012 | 10.12 | 10.24 | 10.06 | 10.22 | 8,854,718 | +0.12(+1.15%) |
Jun 27, 2012 | 10.01 | 10.31 | 9.927 | 10.10 | 14,516,544 | +0.37(+3.84%) |
Jun 26, 2012 | 9.824 | 9.863 | 9.669 | 9.727 | 7,394,664 | -0.08(-0.79%) |
Jun 25, 2012 | 9.888 | 9.934 | 9.740 | 9.805 | 4,651,350 | -0.17(-1.68%) |
Jun 22, 2012 | 9.934 | 10.01 | 9.895 | 9.972 | 4,182,924 | +0.10(+0.98%) |
Jun 21, 2012 | 10.05 | 10.09 | 9.869 | 9.875 | 4,308,201 | -0.15(-1.54%) |
Jun 20, 2012 | 9.985 | 10.09 | 9.959 | 10.03 | 4,937,004 | +0.06(+0.65%) |
Jun 19, 2012 | 9.992 | 10.09 | 9.940 | 9.966 | 4,841,346 | -0.03(-0.26%) |
Jun 18, 2012 | 10.04 | 10.08 | 9.959 | 9.992 | 3,359,666 | -0.06(-0.64%) |
Jun 15, 2012 | 9.946 | 10.06 | 9.908 | 10.06 | 3,352,690 | +0.15(+1.56%) |
Jun 14, 2012 | 9.811 | 9.959 | 9.785 | 9.901 | 4,015,802 | +0.13(+1.32%) |
Jun 13, 2012 | 9.740 | 9.869 | 9.669 | 9.772 | 3,282,246 | +0.03(+0.26%) |
Jun 12, 2012 | 9.837 | 9.908 | 9.682 | 9.747 | 5,272,400 | -0.07(-0.72%) |
Jun 11, 2012 | 10.04 | 10.07 | 9.805 | 9.817 | 3,584,389 | -0.14(-1.42%) |
Jun 08, 2012 | 9.901 | 9.992 | 9.895 | 9.959 | 3,748,378 | +0.02(+0.19%) |
Jun 07, 2012 | 10.11 | 10.12 | 9.908 | 9.940 | 4,179,370 | -0.08(-0.77%) |
Jun 06, 2012 | 9.954 | 10.05 | 9.941 | 10.02 | 4,377,374 | +0.13(+1.35%) |
Jun 05, 2012 | 9.750 | 9.903 | 9.744 | 9.884 | 5,689,766 | +0.11(+1.17%) |
Jun 04, 2012 | 9.616 | 9.782 | 9.604 | 9.769 | 5,993,193 | +0.18(+1.93%) |
Jun 01, 2012 | 9.578 | 9.705 | 9.565 | 9.585 | 6,160,574 | -0.13(-1.38%) |
May 31, 2012 | 9.788 | 9.814 | 9.604 | 9.718 | 8,001,667 | -0.07(-0.72%) |
May 30, 2012 | 9.750 | 9.826 | 9.661 | 9.788 | 5,596,229 | -0.02(-0.19%) |
May 29, 2012 | 9.718 | 9.807 | 9.667 | 9.807 | 9,932,829 | +0.14(+1.45%) |
May 25, 2012 | 9.565 | 9.731 | 9.565 | 9.667 | 19,587,298 | +0.13(+1.33%) |
May 24, 2012 | 9.591 | 9.623 | 9.489 | 9.540 | 16,506,731 | -0.03(-0.27%) |
May 23, 2012 | 9.311 | 9.572 | 9.305 | 9.565 | 3,959,101 | +0.19(+2.04%) |
May 22, 2012 | 9.438 | 9.476 | 9.314 | 9.375 | 3,576,097 | -0.03(-0.34%) |
May 21, 2012 | 9.241 | 9.425 | 9.241 | 9.406 | 3,532,718 | +0.17(+1.79%) |
May 18, 2012 | 9.222 | 9.279 | 9.215 | 9.241 | 4,606,223 | +0.03(+0.28%) |
May 17, 2012 | 9.336 | 9.339 | 9.215 | 9.215 | 5,102,524 | -0.13(-1.43%) |
May 16, 2012 | 9.305 | 9.464 | 9.273 | 9.349 | 11,685,879 | +0.06(+0.69%) |
May 15, 2012 | 9.247 | 9.298 | 9.209 | 9.285 | 7,806,172 | +0.00(+0.00%) |
May 14, 2012 | 9.203 | 9.336 | 9.177 | 9.285 | 6,969,648 | +0.01(+0.14%) |
May 11, 2012 | 9.222 | 9.295 | 9.177 | 9.273 | 7,600,561 | -0.01(-0.07%) |
May 10, 2012 | 9.254 | 9.324 | 9.203 | 9.279 | 6,297,282 | +0.04(+0.41%) |
May 09, 2012 | 9.133 | 9.285 | 9.133 | 9.241 | 7,646,733 | +0.03(+0.35%) |
May 08, 2012 | 9.164 | 9.260 | 9.145 | 9.209 | 6,881,491 | -0.01(-0.07%) |
May 07, 2012 | 9.228 | 9.266 | 9.203 | 9.215 | 5,376,806 | -0.04(-0.41%) |
May 04, 2012 | 9.273 | 9.324 | 9.196 | 9.254 | 6,219,082 | -0.04(-0.48%) |
May 03, 2012 | 9.305 | 9.355 | 9.250 | 9.298 | 5,555,138 | +0.01(+0.07%) |
May 02, 2012 | 9.273 | 9.376 | 9.266 | 9.292 | 6,933,859 | -0.04(-0.41%) |
May 01, 2012 | 9.375 | 9.387 | 9.260 | 9.330 | 10,400,959 | -0.03(-0.27%) |
Apr 30, 2012 | 9.521 | 9.578 | 9.330 | 9.355 | 11,374,999 | -0.17(-1.74%) |
Apr 27, 2012 | 9.515 | 9.546 | 9.432 | 9.521 | 9,259,166 | +0.01(+0.07%) |
Apr 26, 2012 | 9.177 | 9.655 | 9.133 | 9.515 | 26,271,912 | -1.14(-10.69%) |
Apr 25, 2012 | 10.68 | 10.76 | 10.56 | 10.65 | 4,158,357 | +0.10(+0.90%) |
Apr 24, 2012 | 10.49 | 10.57 | 10.42 | 10.56 | 2,690,402 | +0.08(+0.73%) |
Apr 23, 2012 | 10.60 | 10.63 | 10.40 | 10.48 | 4,129,278 | -0.21(-1.96%) |
Apr 20, 2012 | 10.79 | 10.80 | 10.62 | 10.69 | 4,998,615 | -0.05(-0.47%) |
Apr 19, 2012 | 10.85 | 10.88 | 10.71 | 10.74 | 5,130,094 | -0.07(-0.65%) |
Apr 18, 2012 | 10.72 | 10.83 | 10.68 | 10.81 | 3,934,905 | +0.04(+0.41%) |
Apr 17, 2012 | 10.70 | 10.78 | 10.62 | 10.77 | 2,717,103 | +0.14(+1.32%) |
Apr 16, 2012 | 10.77 | 10.78 | 10.55 | 10.63 | 3,522,371 | -0.11(-1.07%) |
Apr 13, 2012 | 10.79 | 10.90 | 10.72 | 10.74 | 9,207,204 | -0.07(-0.65%) |
Apr 12, 2012 | 10.70 | 10.82 | 10.64 | 10.81 | 3,431,011 | +0.11(+1.07%) |
Apr 11, 2012 | 10.69 | 10.74 | 10.61 | 10.70 | 3,513,239 | +0.10(+0.90%) |
Apr 10, 2012 | 10.75 | 10.84 | 10.56 | 10.60 | 6,559,355 | -0.06(-0.60%) |
Apr 09, 2012 | 10.72 | 10.72 | 10.60 | 10.67 | 2,889,199 | -0.17(-1.59%) |
Apr 05, 2012 | 10.78 | 10.86 | 10.74 | 10.84 | 3,822,832 | +0.03(+0.24%) |
Apr 04, 2012 | 10.84 | 10.89 | 10.76 | 10.81 | 5,012,439 | -0.08(-0.76%) |
Apr 03, 2012 | 10.61 | 10.91 | 10.57 | 10.90 | 7,180,538 | +0.28(+2.64%) |
Apr 02, 2012 | 10.46 | 10.72 | 10.44 | 10.62 | 4,622,153 | +0.13(+1.27%) |
Mar 30, 2012 | 10.67 | 10.67 | 10.48 | 10.48 | 5,221,222 | -0.15(-1.38%) |
Mar 29, 2012 | 10.65 | 10.68 | 10.53 | 10.63 | 4,279,481 | -0.08(-0.71%) |
Mar 28, 2012 | 10.81 | 10.86 | 10.66 | 10.70 | 5,045,298 | -0.11(-1.00%) |
Mar 27, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 6,724,033 | -0.08(-0.76%) |
Mar 26, 2012 | 10.77 | 10.93 | 10.72 | 10.90 | 5,513,466 | +0.20(+1.91%) |
Mar 23, 2012 | 10.72 | 10.72 | 10.59 | 10.69 | 2,887,934 | -0.05(-0.47%) |
Mar 22, 2012 | 10.69 | 10.77 | 10.66 | 10.74 | 2,912,977 | -0.01(-0.12%) |
Mar 21, 2012 | 10.91 | 10.91 | 10.70 | 10.76 | 4,370,091 | -0.16(-1.46%) |
Mar 20, 2012 | 10.72 | 10.92 | 10.69 | 10.91 | 4,666,330 | +0.15(+1.42%) |
Mar 19, 2012 | 10.72 | 10.83 | 10.71 | 10.76 | 3,131,565 | +0.00(+0.00%) |
Mar 16, 2012 | 10.69 | 10.79 | 10.67 | 10.76 | 4,880,029 | +0.11(+1.02%) |
Mar 15, 2012 | 10.48 | 10.66 | 10.46 | 10.65 | 3,871,898 | +0.15(+1.45%) |
Mar 14, 2012 | 10.58 | 10.66 | 10.49 | 10.50 | 3,715,617 | -0.07(-0.66%) |
Mar 13, 2012 | 10.42 | 10.58 | 10.30 | 10.57 | 4,500,727 | +0.23(+2.22%) |
Mar 12, 2012 | 10.13 | 10.38 | 10.10 | 10.34 | 3,980,202 | +0.22(+2.20%) |
Mar 09, 2012 | 10.13 | 10.21 | 10.03 | 10.12 | 4,421,870 | -0.04(-0.44%) |
Mar 08, 2012 | 9.642 | 10.23 | 9.489 | 10.16 | 12,530,928 | +0.19(+1.91%) |
Mar 07, 2012 | 10.05 | 10.09 | 9.866 | 9.973 | 6,208,369 | -0.08(-0.75%) |
Mar 06, 2012 | 10.12 | 10.17 | 10.01 | 10.05 | 2,567,228 | -0.13(-1.30%) |
Mar 05, 2012 | 10.23 | 10.25 | 10.12 | 10.18 | 2,288,263 | -0.08(-0.74%) |
Mar 02, 2012 | 10.32 | 10.36 | 10.21 | 10.26 | 2,549,828 | -0.08(-0.73%) |
Mar 01, 2012 | 10.24 | 10.37 | 10.22 | 10.33 | 3,428,367 | +0.09(+0.86%) |
Feb 29, 2012 | 10.38 | 10.41 | 10.21 | 10.24 | 4,089,479 | -0.14(-1.39%) |
Feb 28, 2012 | 10.36 | 10.51 | 10.32 | 10.39 | 3,451,677 | +0.03(+0.30%) |
Feb 27, 2012 | 10.25 | 10.43 | 10.18 | 10.36 | 7,761,516 | +0.06(+0.61%) |
Feb 24, 2012 | 10.28 | 10.36 | 10.22 | 10.29 | 2,836,719 | +0.16(+1.61%) |
Feb 23, 2012 | 10.14 | 10.19 | 10.04 | 10.13 | 2,434,980 | -0.04(-0.43%) |
Feb 22, 2012 | 10.23 | 10.30 | 10.09 | 10.17 | 2,751,134 | -0.06(-0.55%) |
Feb 21, 2012 | 10.26 | 10.33 | 10.19 | 10.23 | 3,646,640 | +0.05(+0.49%) |
Feb 17, 2012 | 10.25 | 10.32 | 10.07 | 10.18 | 4,299,762 | -0.03(-0.31%) |
Feb 16, 2012 | 10.14 | 10.29 | 10.14 | 10.21 | 3,671,583 | +0.09(+0.87%) |
Feb 15, 2012 | 10.22 | 10.26 | 10.07 | 10.12 | 3,246,318 | -0.06(-0.62%) |
Feb 14, 2012 | 10.26 | 10.32 | 10.14 | 10.19 | 4,126,431 | -0.14(-1.34%) |
Feb 13, 2012 | 10.47 | 10.47 | 10.15 | 10.32 | 7,143,956 | -0.23(-2.20%) |
Feb 10, 2012 | 10.63 | 10.67 | 10.54 | 10.56 | 3,738,686 | -0.14(-1.29%) |
Feb 09, 2012 | 10.79 | 10.80 | 10.66 | 10.70 | 4,468,840 | -0.09(-0.82%) |
Feb 08, 2012 | 10.78 | 10.85 | 10.66 | 10.78 | 3,624,640 | +0.01(+0.12%) |
Feb 07, 2012 | 10.81 | 10.85 | 10.76 | 10.77 | 3,258,112 | -0.03(-0.29%) |
Feb 06, 2012 | 10.79 | 10.80 | 10.71 | 10.80 | 2,380,753 | -0.01(-0.06%) |
Feb 03, 2012 | 10.70 | 10.97 | 10.68 | 10.81 | 3,724,737 | +0.23(+2.20%) |
Feb 02, 2012 | 10.71 | 10.71 | 10.55 | 10.58 | 3,294,598 | -0.11(-1.00%) |
Feb 01, 2012 | 10.37 | 10.80 | 10.33 | 10.68 | 6,236,582 | +0.40(+3.91%) |
Jan 31, 2012 | 10.46 | 10.54 | 10.24 | 10.28 | 5,208,896 | -0.14(-1.33%) |
Jan 30, 2012 | 10.48 | 10.49 | 10.37 | 10.42 | 3,680,773 | -0.12(-1.13%) |
Jan 27, 2012 | 10.61 | 10.66 | 10.44 | 10.54 | 2,970,255 | -0.09(-0.89%) |
Jan 26, 2012 | 10.66 | 10.74 | 10.57 | 10.63 | 3,833,315 | +0.01(+0.09%) |
Jan 25, 2012 | 10.60 | 10.70 | 10.48 | 10.62 | 5,233,011 | +0.02(+0.21%) |
Jan 24, 2012 | 10.58 | 10.68 | 10.57 | 10.60 | 7,302,585 | -0.03(-0.30%) |
Jan 23, 2012 | 10.36 | 10.68 | 10.36 | 10.63 | 5,393,084 | +0.27(+2.61%) |
Jan 20, 2012 | 10.24 | 10.37 | 10.21 | 10.36 | 3,359,701 | +0.15(+1.48%) |
Jan 19, 2012 | 10.24 | 10.27 | 10.19 | 10.21 | 2,854,708 | +0.00(+0.00%) |
Jan 18, 2012 | 10.21 | 10.28 | 10.11 | 10.21 | 4,514,151 | +0.03(+0.25%) |
Jan 17, 2012 | 10.43 | 10.46 | 10.12 | 10.19 | 4,189,958 | -0.12(-1.16%) |
Jan 13, 2012 | 10.23 | 10.34 | 10.19 | 10.31 | 2,322,068 | +0.01(+0.06%) |
Jan 12, 2012 | 10.31 | 10.33 | 10.20 | 10.30 | 1,986,409 | +0.02(+0.18%) |
Jan 11, 2012 | 10.19 | 10.31 | 10.19 | 10.28 | 2,108,277 | +0.07(+0.68%) |
Jan 10, 2012 | 10.32 | 10.32 | 10.21 | 10.21 | 3,341,753 | -0.01(-0.06%) |
Jan 09, 2012 | 10.24 | 10.27 | 10.12 | 10.22 | 2,088,717 | +0.00(+0.00%) |
Jan 06, 2012 | 10.19 | 10.26 | 10.14 | 10.22 | 2,597,778 | +0.01(+0.12%) |
Jan 05, 2012 | 10.05 | 10.27 | 10.05 | 10.21 | 4,273,844 | +0.07(+0.68%) |
Jan 04, 2012 | 10.21 | 10.27 | 10.05 | 10.14 | 4,287,303 | -0.13(-1.22%) |
Dec 30, 2011 | 10.31 | 10.37 | 10.22 | 10.26 | 5,197,943 | +0.04(+0.37%) |
Dec 29, 2011 | 9.973 | 10.26 | 9.922 | 10.22 | 5,801,508 | +0.25(+2.52%) |
Dec 28, 2011 | 10.06 | 10.09 | 9.954 | 9.973 | 2,839,382 | -0.08(-0.81%) |
Dec 27, 2011 | 10.09 | 10.17 | 10.04 | 10.05 | 3,834,030 | -0.05(-0.50%) |
Dec 23, 2011 | 10.04 | 10.12 | 9.992 | 10.10 | 2,926,924 | +0.31(+3.14%) |
Dec 21, 2011 | 9.690 | 9.822 | 9.677 | 9.797 | 3,241,263 | +0.13(+1.37%) |
Dec 20, 2011 | 9.514 | 9.715 | 9.457 | 9.665 | 5,129,367 | +0.26(+2.74%) |
Dec 19, 2011 | 9.612 | 9.612 | 9.370 | 9.407 | 3,656,395 | -0.12(-1.24%) |
Dec 16, 2011 | 9.599 | 9.612 | 9.385 | 9.525 | 8,494,398 | +0.00(+0.00%) |
Dec 15, 2011 | 9.630 | 9.643 | 9.475 | 9.525 | 3,789,350 | -0.01(-0.07%) |
Dec 14, 2011 | 9.736 | 9.761 | 9.494 | 9.531 | 6,436,633 | -0.22(-2.23%) |
Dec 13, 2011 | 9.891 | 9.922 | 9.680 | 9.748 | 3,948,573 | -0.08(-0.82%) |
Dec 12, 2011 | 9.792 | 9.841 | 9.643 | 9.829 | 5,188,971 | -0.04(-0.44%) |
Dec 09, 2011 | 9.711 | 9.909 | 9.655 | 9.872 | 4,767,505 | +0.22(+2.25%) |
Dec 08, 2011 | 9.643 | 9.717 | 9.494 | 9.655 | 7,528,491 | +0.00(+0.00%) |
Dec 07, 2011 | 9.364 | 9.711 | 9.364 | 9.655 | 8,234,668 | +0.27(+2.91%) |
Dec 06, 2011 | 9.240 | 9.692 | 9.159 | 9.382 | 7,409,354 | +0.15(+1.61%) |
Dec 05, 2011 | 9.426 | 9.488 | 9.159 | 9.234 | 8,461,079 | -0.09(-0.93%) |
Dec 02, 2011 | 9.599 | 9.792 | 8.961 | 9.320 | 18,423,144 | -0.64(-6.41%) |