Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.53 | 10.58 | 10.49 | 10.55 | 219,496 | +0.03(+0.32%) |
Nov 29, 2012 | 10.51 | 10.55 | 10.47 | 10.51 | 190,225 | +0.07(+0.71%) |
Nov 28, 2012 | 10.32 | 10.45 | 10.25 | 10.44 | 76,087 | +0.06(+0.61%) |
Nov 27, 2012 | 10.53 | 10.53 | 10.37 | 10.38 | 195,941 | -0.03(-0.27%) |
Nov 26, 2012 | 10.57 | 10.57 | 10.34 | 10.40 | 124,169 | +0.06(+0.56%) |
Nov 23, 2012 | 10.28 | 10.35 | 10.28 | 10.34 | 17,567 | +0.14(+1.40%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.20 | 16,607 | +0.02(+0.21%) |
Nov 20, 2012 | 10.19 | 10.19 | 10.11 | 10.18 | 153,621 | +0.02(+0.18%) |
Nov 19, 2012 | 10.08 | 10.22 | 10.08 | 10.16 | 166,670 | +0.21(+2.09%) |
Nov 16, 2012 | 9.870 | 9.964 | 9.832 | 9.955 | 91,599 | +0.07(+0.73%) |
Nov 15, 2012 | 9.919 | 9.949 | 9.865 | 9.882 | 148,063 | -0.05(-0.52%) |
Nov 14, 2012 | 10.04 | 10.04 | 9.925 | 9.933 | 27,893 | -0.14(-1.41%) |
Nov 13, 2012 | 10.08 | 10.14 | 10.04 | 10.08 | 124,169 | -0.10(-0.95%) |
Nov 12, 2012 | 10.14 | 10.17 | 10.11 | 10.17 | 44,071 | +0.01(+0.06%) |
Nov 09, 2012 | 10.10 | 10.22 | 10.09 | 10.17 | 62,824 | +0.04(+0.41%) |
Nov 08, 2012 | 10.50 | 10.50 | 10.12 | 10.12 | 341,463 | -0.15(-1.46%) |
Nov 07, 2012 | 10.41 | 10.41 | 10.22 | 10.27 | 238,397 | -0.25(-2.36%) |
Nov 06, 2012 | 10.48 | 10.55 | 10.45 | 10.52 | 127,603 | +0.07(+0.69%) |
Nov 05, 2012 | 10.37 | 10.45 | 10.37 | 10.45 | 104,048 | +0.05(+0.44%) |
Nov 02, 2012 | 10.54 | 10.56 | 10.40 | 10.40 | 144,922 | -0.13(-1.26%) |
Nov 01, 2012 | 10.45 | 10.57 | 10.45 | 10.54 | 322,574 | +0.19(+1.80%) |
Oct 31, 2012 | 10.44 | 10.46 | 10.33 | 10.35 | 72,868 | -0.08(-0.77%) |
Oct 26, 2012 | 10.41 | 10.43 | 10.43 | 10.43 | 62,135 | +0.06(+0.58%) |
Oct 25, 2012 | 10.42 | 10.42 | 10.37 | 10.37 | 65,253 | -0.02(-0.21%) |
Oct 24, 2012 | 10.51 | 10.52 | 10.39 | 10.39 | 65,411 | -0.03(-0.31%) |
Oct 23, 2012 | 10.46 | 10.47 | 10.36 | 10.42 | 170,262 | -0.06(-0.62%) |
Oct 19, 2012 | 10.68 | 10.68 | 10.44 | 10.49 | 187,288 | -0.21(-1.96%) |
Oct 18, 2012 | 10.74 | 10.80 | 10.67 | 10.70 | 64,779 | -0.11(-1.01%) |
Oct 17, 2012 | 10.79 | 10.85 | 10.79 | 10.81 | 63,999 | +0.02(+0.21%) |
Oct 16, 2012 | 10.71 | 10.81 | 10.71 | 10.79 | 227,856 | +0.12(+1.15%) |
Oct 15, 2012 | 10.57 | 10.66 | 10.57 | 10.66 | 57,424 | +0.06(+0.57%) |
Oct 12, 2012 | 10.61 | 10.67 | 10.58 | 10.60 | 56,294 | -0.03(-0.27%) |
Oct 11, 2012 | 10.62 | 10.71 | 10.62 | 10.63 | 59,864 | +0.01(+0.06%) |
Oct 10, 2012 | 10.64 | 10.69 | 10.59 | 10.62 | 53,888 | -0.06(-0.58%) |
Oct 09, 2012 | 10.85 | 10.85 | 10.66 | 10.69 | 226,320 | -0.17(-1.56%) |
Oct 08, 2012 | 10.81 | 10.88 | 10.81 | 10.86 | 39,676 | -0.07(-0.68%) |
Oct 05, 2012 | 11.03 | 11.06 | 10.90 | 10.93 | 105,054 | -0.05(-0.46%) |
Oct 04, 2012 | 10.95 | 10.98 | 10.92 | 10.98 | 107,087 | +0.07(+0.62%) |
Oct 03, 2012 | 10.83 | 10.94 | 10.80 | 10.91 | 133,365 | +0.05(+0.49%) |
Oct 02, 2012 | 10.90 | 10.91 | 10.81 | 10.86 | 78,460 | +0.03(+0.27%) |
Oct 01, 2012 | 10.91 | 10.96 | 10.82 | 10.83 | 87,261 | -0.02(-0.16%) |
Sep 28, 2012 | 10.91 | 10.92 | 10.85 | 10.85 | 58,497 | -0.10(-0.91%) |
Sep 27, 2012 | 10.83 | 10.96 | 10.76 | 10.95 | 79,443 | +0.19(+1.81%) |
Sep 26, 2012 | 10.84 | 10.88 | 10.61 | 10.75 | 224,196 | -0.13(-1.23%) |
Sep 25, 2012 | 11.03 | 11.05 | 10.89 | 10.89 | 133,794 | -0.10(-0.90%) |
Sep 24, 2012 | 11.01 | 11.03 | 10.96 | 10.99 | 97,835 | -0.08(-0.70%) |
Sep 21, 2012 | 11.14 | 11.14 | 11.06 | 11.06 | 94,310 | -0.01(-0.05%) |
Sep 20, 2012 | 11.21 | 11.21 | 10.99 | 11.07 | 141,351 | -0.02(-0.22%) |
Sep 19, 2012 | 11.09 | 11.11 | 11.04 | 11.09 | 77,560 | +0.03(+0.26%) |
Sep 18, 2012 | 11.03 | 11.07 | 11.01 | 11.06 | 118,289 | +0.01(+0.06%) |
Sep 17, 2012 | 11.08 | 11.08 | 11.04 | 11.06 | 90,558 | -0.03(-0.24%) |
Sep 14, 2012 | 11.03 | 11.14 | 10.97 | 11.08 | 195,000 | +0.09(+0.83%) |
Sep 13, 2012 | 10.85 | 11.00 | 10.85 | 10.99 | 80,223 | +0.18(+1.68%) |
Sep 12, 2012 | 10.86 | 10.86 | 10.81 | 10.81 | 51,132 | -0.03(-0.25%) |
Sep 11, 2012 | 10.84 | 10.84 | 10.82 | 10.84 | 14,177 | +0.03(+0.31%) |
Sep 10, 2012 | 10.88 | 10.90 | 10.80 | 10.80 | 162,271 | -0.11(-0.99%) |
Sep 07, 2012 | 10.91 | 10.93 | 10.90 | 10.91 | 87,884 | +0.03(+0.24%) |
Sep 06, 2012 | 10.76 | 10.92 | 10.76 | 10.88 | 148,751 | +0.20(+1.86%) |
Sep 05, 2012 | 10.71 | 10.73 | 10.69 | 10.69 | 26,303 | -0.03(-0.27%) |
Sep 04, 2012 | 10.68 | 10.73 | 10.59 | 10.72 | 160,526 | +0.06(+0.57%) |
Aug 31, 2012 | 10.68 | 10.71 | 10.61 | 10.65 | 30,008 | +0.04(+0.36%) |
Aug 30, 2012 | 10.70 | 10.70 | 10.61 | 10.62 | 187,078 | -0.11(-1.02%) |
Aug 29, 2012 | 10.73 | 10.75 | 10.70 | 10.73 | 71,282 | +0.02(+0.22%) |
Aug 27, 2012 | 10.73 | 10.73 | 10.70 | 10.70 | 36,185 | +0.03(+0.31%) |
Aug 24, 2012 | 10.62 | 10.70 | 10.59 | 10.67 | 167,881 | +0.04(+0.42%) |
Aug 23, 2012 | 10.69 | 10.69 | 10.59 | 10.62 | 56,198 | -0.09(-0.82%) |
Aug 22, 2012 | 10.67 | 10.71 | 10.63 | 10.71 | 42,180 | +0.04(+0.33%) |
Aug 21, 2012 | 10.75 | 10.77 | 10.64 | 10.68 | 260,026 | -0.02(-0.23%) |
Aug 20, 2012 | 10.67 | 10.70 | 10.66 | 10.70 | 46,860 | +0.01(+0.06%) |
Aug 17, 2012 | 10.66 | 10.69 | 10.66 | 10.69 | 47,245 | +0.04(+0.42%) |
Aug 16, 2012 | 10.59 | 10.67 | 10.51 | 10.65 | 132,036 | +0.12(+1.12%) |
Aug 15, 2012 | 10.51 | 10.53 | 10.51 | 10.53 | 12,125 | +0.04(+0.36%) |
Aug 14, 2012 | 10.54 | 10.54 | 10.49 | 10.49 | 48,050 | +0.00(+0.01%) |
Aug 13, 2012 | 10.50 | 10.50 | 10.33 | 10.49 | 41,262 | +0.02(+0.16%) |
Aug 10, 2012 | 10.44 | 10.48 | 10.44 | 10.48 | 23,639 | -0.01(-0.13%) |
Aug 09, 2012 | 10.48 | 10.50 | 10.46 | 10.49 | 23,220 | +0.02(+0.20%) |
Aug 08, 2012 | 10.46 | 10.47 | 10.45 | 10.47 | 54,226 | -0.02(-0.15%) |
Aug 07, 2012 | 10.42 | 10.51 | 10.42 | 10.48 | 151,233 | +0.10(+0.97%) |
Aug 06, 2012 | 10.36 | 10.43 | 10.36 | 10.38 | 53,036 | +0.07(+0.72%) |
Aug 03, 2012 | 10.29 | 10.36 | 10.24 | 10.31 | 468,082 | +0.20(+2.00%) |
Aug 02, 2012 | 10.07 | 10.15 | 10.06 | 10.11 | 41,103 | -0.05(-0.47%) |
Aug 01, 2012 | 10.26 | 10.30 | 10.15 | 10.16 | 234,845 | -0.08(-0.77%) |
Jul 31, 2012 | 10.26 | 10.27 | 10.22 | 10.23 | 22,619 | -0.01(-0.13%) |
Jul 30, 2012 | 10.30 | 10.37 | 10.21 | 10.25 | 232,160 | -0.02(-0.23%) |
Jul 27, 2012 | 10.10 | 10.30 | 10.10 | 10.27 | 459,243 | +0.23(+2.29%) |
Jul 26, 2012 | 10.05 | 10.10 | 10.00 | 10.04 | 53,931 | +0.11(+1.14%) |
Jul 25, 2012 | 9.986 | 9.993 | 9.911 | 9.928 | 51,994 | -0.01(-0.05%) |
Jul 24, 2012 | 10.09 | 10.09 | 9.905 | 9.933 | 108,181 | -0.13(-1.29%) |
Jul 23, 2012 | 10.00 | 10.06 | 9.968 | 10.06 | 97,256 | -0.12(-1.21%) |
Jul 20, 2012 | 10.29 | 10.29 | 10.19 | 10.19 | 30,813 | -0.14(-1.33%) |
Jul 19, 2012 | 10.30 | 10.35 | 10.24 | 10.32 | 109,031 | +0.09(+0.88%) |
Jul 18, 2012 | 10.15 | 10.26 | 10.15 | 10.23 | 104,112 | +0.13(+1.30%) |
Jul 17, 2012 | 10.17 | 10.17 | 10.04 | 10.10 | 105,676 | +0.02(+0.24%) |
Jul 16, 2012 | 10.12 | 10.12 | 9.997 | 10.08 | 22,325 | -0.03(-0.32%) |
Jul 13, 2012 | 10.03 | 10.14 | 10.03 | 10.11 | 121,780 | +0.15(+1.52%) |
Jul 12, 2012 | 9.954 | 10.01 | 9.883 | 9.960 | 133,316 | -0.11(-1.14%) |
Jul 11, 2012 | 10.06 | 10.07 | 9.979 | 10.07 | 54,305 | +0.01(+0.09%) |
Jul 10, 2012 | 10.27 | 10.28 | 10.06 | 10.07 | 180,279 | -0.12(-1.20%) |
Jul 09, 2012 | 10.25 | 10.25 | 10.17 | 10.19 | 66,114 | -0.03(-0.34%) |
Jul 06, 2012 | 10.30 | 10.34 | 10.07 | 10.22 | 144,626 | -0.15(-1.40%) |
Jul 05, 2012 | 10.34 | 10.40 | 10.32 | 10.37 | 37,590 | +0.02(+0.24%) |
Jul 03, 2012 | 10.31 | 10.35 | 10.27 | 10.34 | 45,364 | +0.10(+0.95%) |
Jul 02, 2012 | 10.27 | 10.27 | 9.884 | 10.25 | 49,636 | +0.05(+0.45%) |
Jun 29, 2012 | 10.10 | 10.20 | 10.06 | 10.20 | 394,862 | +0.31(+3.16%) |
Jun 28, 2012 | 9.923 | 9.931 | 9.817 | 9.887 | 137,861 | -0.11(-1.07%) |
Jun 27, 2012 | 9.956 | 10.01 | 9.956 | 9.994 | 23,095 | +0.08(+0.79%) |
Jun 26, 2012 | 9.932 | 9.932 | 9.890 | 9.916 | 32,637 | +0.05(+0.50%) |
Jun 25, 2012 | 9.952 | 9.952 | 9.812 | 9.866 | 293,378 | -0.19(-1.87%) |
Jun 22, 2012 | 9.974 | 10.06 | 9.916 | 10.05 | 76,710 | +0.12(+1.16%) |
Jun 21, 2012 | 10.19 | 10.19 | 9.939 | 9.939 | 200,292 | -0.21(-2.06%) |
Jun 20, 2012 | 10.19 | 10.24 | 10.13 | 10.15 | 99,919 | -0.05(-0.52%) |
Jun 19, 2012 | 10.10 | 10.23 | 10.10 | 10.20 | 150,225 | +0.14(+1.37%) |
Jun 18, 2012 | 9.938 | 10.09 | 9.728 | 10.06 | 139,889 | +0.11(+1.06%) |
Jun 15, 2012 | 9.881 | 9.978 | 9.881 | 9.958 | 103,466 | +0.09(+0.90%) |
Jun 14, 2012 | 9.818 | 9.904 | 9.818 | 9.869 | 12,563 | +0.08(+0.77%) |
Jun 13, 2012 | 9.831 | 9.915 | 9.781 | 9.793 | 12,949 | -0.07(-0.76%) |
Jun 12, 2012 | 9.798 | 9.868 | 9.759 | 9.868 | 194,624 | +0.10(+1.03%) |
Jun 11, 2012 | 10.03 | 10.03 | 9.767 | 9.767 | 111,283 | -0.15(-1.56%) |
Jun 08, 2012 | 9.810 | 9.934 | 9.810 | 9.921 | 79,626 | +0.09(+0.89%) |
Jun 07, 2012 | 10.01 | 10.01 | 9.834 | 9.834 | 87,236 | -0.03(-0.31%) |
Jun 06, 2012 | 9.728 | 9.877 | 9.728 | 9.864 | 109,193 | +0.20(+2.07%) |
Jun 05, 2012 | 9.566 | 9.664 | 9.566 | 9.664 | 110,147 | +0.07(+0.76%) |
Jun 04, 2012 | 9.556 | 9.603 | 9.463 | 9.591 | 343,017 | +0.03(+0.33%) |
Jun 01, 2012 | 9.649 | 9.678 | 9.508 | 9.560 | 199,690 | -0.26(-2.61%) |
May 31, 2012 | 9.844 | 9.868 | 9.736 | 9.816 | 187,241 | -0.06(-0.59%) |
May 30, 2012 | 9.883 | 9.883 | 9.793 | 9.874 | 64,087 | -0.10(-0.96%) |
May 29, 2012 | 9.923 | 9.986 | 9.895 | 9.970 | 59,180 | +0.11(+1.16%) |
May 25, 2012 | 9.883 | 9.883 | 9.847 | 9.856 | 125,584 | +0.00(+0.00%) |
May 24, 2012 | 9.921 | 9.921 | 9.803 | 9.855 | 92,268 | -0.06(-0.57%) |
May 23, 2012 | 9.767 | 9.912 | 9.735 | 9.912 | 63,439 | +0.06(+0.63%) |
May 22, 2012 | 9.929 | 9.963 | 9.816 | 9.849 | 208,755 | -0.05(-0.48%) |
May 21, 2012 | 9.674 | 9.897 | 9.596 | 9.897 | 44,867 | +0.23(+2.40%) |
May 18, 2012 | 9.817 | 9.881 | 9.653 | 9.665 | 128,435 | -0.12(-1.22%) |
May 17, 2012 | 9.974 | 9.974 | 9.784 | 9.784 | 191,955 | -0.19(-1.87%) |
May 16, 2012 | 10.10 | 10.10 | 9.960 | 9.971 | 496,034 | -0.09(-0.93%) |
May 15, 2012 | 10.14 | 10.15 | 10.03 | 10.06 | 139,544 | -0.01(-0.07%) |
May 14, 2012 | 10.12 | 10.15 | 10.07 | 10.07 | 58,328 | -0.13(-1.26%) |
May 11, 2012 | 10.14 | 10.28 | 10.14 | 10.20 | 113,487 | +0.03(+0.27%) |
May 10, 2012 | 10.26 | 10.26 | 10.16 | 10.17 | 43,607 | -0.01(-0.14%) |
May 09, 2012 | 10.11 | 10.22 | 10.10 | 10.19 | 79,467 | -0.04(-0.35%) |
May 08, 2012 | 10.20 | 10.23 | 10.08 | 10.22 | 521,421 | -0.04(-0.43%) |
May 07, 2012 | 10.20 | 10.31 | 10.14 | 10.27 | 242,139 | -0.02(-0.17%) |
May 04, 2012 | 10.45 | 10.45 | 10.28 | 10.28 | 188,967 | -0.20(-1.92%) |
May 03, 2012 | 10.66 | 10.66 | 10.47 | 10.49 | 309,213 | -0.15(-1.42%) |
May 02, 2012 | 10.53 | 10.64 | 10.51 | 10.64 | 50,377 | +0.06(+0.53%) |
May 01, 2012 | 10.62 | 10.71 | 10.45 | 10.58 | 77,604 | -0.01(-0.13%) |
Apr 30, 2012 | 10.66 | 10.66 | 10.56 | 10.60 | 190,046 | -0.07(-0.69%) |
Apr 27, 2012 | 10.64 | 10.68 | 10.58 | 10.67 | 360,510 | +0.10(+0.92%) |
Apr 26, 2012 | 10.50 | 10.62 | 10.50 | 10.57 | 107,103 | +0.07(+0.70%) |
Apr 25, 2012 | 10.41 | 10.51 | 10.41 | 10.50 | 98,857 | +0.21(+2.02%) |
Apr 24, 2012 | 10.31 | 10.33 | 10.24 | 10.29 | 217,319 | -0.03(-0.26%) |
Apr 23, 2012 | 10.28 | 10.32 | 10.21 | 10.32 | 307,066 | -0.12(-1.12%) |
Apr 20, 2012 | 10.49 | 10.52 | 10.43 | 10.43 | 45,833 | -0.01(-0.07%) |
Apr 19, 2012 | 10.52 | 10.62 | 10.41 | 10.44 | 75,855 | -0.09(-0.87%) |
Apr 18, 2012 | 10.53 | 10.57 | 10.48 | 10.53 | 59,168 | -0.05(-0.46%) |
Apr 17, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 57,408 | +0.21(+2.04%) |
Apr 16, 2012 | 10.58 | 10.58 | 10.34 | 10.37 | 125,743 | -0.09(-0.85%) |
Apr 13, 2012 | 10.59 | 10.59 | 10.46 | 10.46 | 62,940 | -0.16(-1.48%) |
Apr 12, 2012 | 10.52 | 10.62 | 10.51 | 10.62 | 286,041 | +0.16(+1.51%) |
Apr 11, 2012 | 10.47 | 10.52 | 10.45 | 10.46 | 104,922 | +0.09(+0.88%) |
Apr 10, 2012 | 10.57 | 10.59 | 10.36 | 10.37 | 197,078 | -0.21(-1.96%) |
Apr 09, 2012 | 10.52 | 10.62 | 10.12 | 10.57 | 302,227 | -0.10(-0.93%) |
Apr 05, 2012 | 10.65 | 10.69 | 10.63 | 10.67 | 411,796 | -0.00(-0.02%) |
Apr 04, 2012 | 10.72 | 10.75 | 10.60 | 10.68 | 208,459 | -0.12(-1.09%) |
Apr 03, 2012 | 10.86 | 10.86 | 10.77 | 10.79 | 177,847 | -0.02(-0.16%) |
Apr 02, 2012 | 10.76 | 10.83 | 10.71 | 10.81 | 141,123 | +0.08(+0.77%) |
Mar 30, 2012 | 10.79 | 10.79 | 10.70 | 10.73 | 86,930 | -0.03(-0.24%) |
Mar 29, 2012 | 10.71 | 10.76 | 10.67 | 10.75 | 61,679 | -0.02(-0.18%) |
Mar 28, 2012 | 10.86 | 10.86 | 10.72 | 10.77 | 200,440 | -0.06(-0.57%) |
Mar 27, 2012 | 10.81 | 10.87 | 10.81 | 10.83 | 55,125 | +0.02(+0.16%) |
Mar 26, 2012 | 10.69 | 10.83 | 10.69 | 10.82 | 106,592 | +0.19(+1.75%) |
Mar 23, 2012 | 10.64 | 10.65 | 10.57 | 10.63 | 89,962 | +0.04(+0.33%) |
Mar 22, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 263,857 | -0.06(-0.60%) |
Mar 21, 2012 | 10.70 | 10.71 | 10.65 | 10.66 | 441,636 | -0.04(-0.34%) |
Mar 20, 2012 | 10.62 | 10.70 | 10.60 | 10.70 | 201,655 | -0.01(-0.07%) |
Mar 19, 2012 | 10.63 | 10.72 | 10.60 | 10.70 | 333,590 | +0.09(+0.81%) |
Mar 16, 2012 | 10.65 | 10.65 | 10.58 | 10.62 | 168,703 | +0.02(+0.18%) |
Mar 15, 2012 | 10.59 | 10.63 | 10.55 | 10.60 | 108,166 | +0.04(+0.33%) |
Mar 14, 2012 | 10.58 | 10.64 | 10.52 | 10.56 | 207,514 | +0.04(+0.42%) |
Mar 13, 2012 | 10.42 | 10.52 | 10.41 | 10.52 | 305,816 | +0.17(+1.61%) |
Mar 12, 2012 | 10.39 | 10.39 | 10.33 | 10.35 | 26,296 | -0.00(-0.04%) |
Mar 09, 2012 | 10.32 | 10.40 | 10.32 | 10.36 | 74,303 | +0.06(+0.56%) |
Mar 08, 2012 | 10.23 | 10.32 | 10.23 | 10.30 | 72,061 | +0.11(+1.11%) |
Mar 07, 2012 | 10.17 | 10.19 | 10.12 | 10.19 | 54,185 | +0.09(+0.94%) |
Mar 06, 2012 | 10.18 | 10.18 | 10.07 | 10.09 | 370,993 | -0.16(-1.52%) |
Mar 05, 2012 | 10.34 | 10.34 | 10.20 | 10.25 | 136,340 | -0.08(-0.79%) |
Mar 02, 2012 | 10.46 | 10.46 | 10.31 | 10.33 | 167,370 | -0.04(-0.43%) |
Mar 01, 2012 | 10.34 | 10.40 | 10.33 | 10.37 | 167,666 | +0.09(+0.84%) |
Feb 29, 2012 | 10.36 | 10.42 | 10.29 | 10.29 | 217,539 | -0.07(-0.69%) |
Feb 28, 2012 | 10.31 | 10.37 | 10.30 | 10.36 | 115,870 | +0.05(+0.47%) |
Feb 27, 2012 | 10.21 | 10.32 | 10.17 | 10.31 | 204,647 | +0.03(+0.34%) |
Feb 24, 2012 | 10.31 | 10.31 | 10.26 | 10.28 | 172,195 | +0.02(+0.24%) |
Feb 23, 2012 | 10.18 | 10.25 | 10.14 | 10.25 | 42,101 | +0.08(+0.81%) |
Feb 22, 2012 | 10.20 | 10.22 | 10.16 | 10.17 | 39,928 | -0.04(-0.44%) |
Feb 21, 2012 | 10.27 | 10.28 | 10.21 | 10.21 | 55,539 | -0.01(-0.11%) |
Feb 17, 2012 | 10.28 | 10.28 | 10.20 | 10.22 | 121,047 | -0.03(-0.34%) |
Feb 16, 2012 | 10.10 | 10.26 | 10.10 | 10.26 | 85,488 | +0.15(+1.50%) |
Feb 15, 2012 | 10.26 | 10.26 | 10.09 | 10.11 | 86,558 | -0.05(-0.50%) |
Feb 14, 2012 | 10.12 | 10.16 | 10.10 | 10.16 | 51,659 | +0.01(+0.09%) |
Feb 13, 2012 | 10.10 | 10.16 | 10.10 | 10.15 | 87,502 | +0.11(+1.09%) |
Feb 10, 2012 | 10.55 | 10.55 | 10.01 | 10.04 | 124,597 | -0.09(-0.91%) |
Feb 09, 2012 | 10.18 | 10.18 | 10.06 | 10.13 | 180,786 | +0.02(+0.17%) |
Feb 08, 2012 | 10.07 | 10.12 | 10.04 | 10.12 | 99,655 | +0.05(+0.51%) |
Feb 07, 2012 | 10.02 | 10.08 | 10.01 | 10.06 | 57,212 | +0.02(+0.17%) |
Feb 06, 2012 | 10.03 | 10.06 | 9.989 | 10.05 | 84,476 | -0.01(-0.09%) |
Feb 03, 2012 | 9.962 | 10.08 | 9.962 | 10.06 | 119,579 | +0.16(+1.63%) |
Feb 02, 2012 | 9.875 | 9.931 | 9.875 | 9.895 | 63,596 | +0.03(+0.30%) |
Feb 01, 2012 | 9.835 | 9.896 | 9.798 | 9.865 | 103,421 | +0.10(+0.99%) |
Jan 31, 2012 | 9.830 | 9.830 | 9.712 | 9.768 | 136,169 | +0.04(+0.36%) |
Jan 30, 2012 | 9.669 | 9.755 | 9.654 | 9.733 | 102,670 | -0.01(-0.06%) |
Jan 27, 2012 | 9.737 | 9.739 | 9.711 | 9.739 | 9,103 | +0.01(+0.06%) |
Jan 26, 2012 | 9.835 | 9.835 | 9.733 | 9.733 | 17,728 | -0.05(-0.54%) |
Jan 25, 2012 | 9.775 | 9.786 | 9.660 | 9.786 | 57,508 | +0.13(+1.37%) |
Jan 24, 2012 | 9.659 | 9.670 | 9.581 | 9.654 | 47,176 | +0.02(+0.21%) |
Jan 23, 2012 | 9.717 | 9.719 | 9.614 | 9.634 | 90,176 | -0.00(-0.03%) |
Jan 20, 2012 | 9.670 | 9.670 | 9.623 | 9.637 | 203,133 | -0.03(-0.27%) |
Jan 19, 2012 | 9.660 | 9.682 | 9.628 | 9.662 | 107,336 | +0.07(+0.77%) |
Jan 18, 2012 | 9.443 | 9.588 | 9.443 | 9.588 | 102,158 | +0.13(+1.40%) |
Jan 17, 2012 | 9.505 | 9.505 | 9.447 | 9.455 | 109,850 | +0.07(+0.79%) |
Jan 13, 2012 | 9.386 | 9.398 | 9.320 | 9.382 | 312,643 | -0.06(-0.61%) |
Jan 12, 2012 | 9.535 | 9.535 | 9.276 | 9.440 | 60,512 | +0.04(+0.46%) |
Jan 11, 2012 | 9.382 | 9.405 | 9.371 | 9.396 | 57,872 | +0.03(+0.28%) |
Jan 10, 2012 | 9.403 | 9.403 | 9.336 | 9.370 | 140,095 | +0.09(+0.98%) |
Jan 09, 2012 | 9.289 | 9.293 | 9.228 | 9.279 | 84,771 | +0.01(+0.10%) |
Jan 06, 2012 | 9.299 | 9.299 | 9.203 | 9.270 | 309,787 | +0.03(+0.29%) |
Jan 05, 2012 | 9.185 | 9.268 | 9.119 | 9.243 | 184,814 | +0.06(+0.62%) |
Jan 04, 2012 | 9.126 | 9.186 | 9.091 | 9.186 | 449,712 | +0.13(+1.46%) |
Dec 30, 2011 | 9.035 | 9.061 | 9.034 | 9.054 | 31,462 | +0.02(+0.20%) |
Dec 29, 2011 | 9.001 | 9.052 | 9.001 | 9.035 | 28,469 | +0.06(+0.68%) |
Dec 28, 2011 | 9.101 | 9.101 | 8.964 | 8.975 | 37,265 | -0.10(-1.15%) |
Dec 27, 2011 | 9.052 | 9.105 | 9.052 | 9.079 | 31,507 | +0.03(+0.30%) |
Dec 23, 2011 | 9.044 | 9.052 | 9.009 | 9.052 | 23,508 | +0.14(+1.53%) |
Dec 21, 2011 | 8.988 | 8.988 | 8.826 | 8.916 | 28,537 | -0.09(-1.02%) |
Dec 20, 2011 | 8.888 | 9.008 | 8.888 | 9.008 | 54,470 | +0.26(+3.00%) |
Dec 19, 2011 | 8.917 | 8.917 | 8.729 | 8.745 | 67,510 | -0.12(-1.32%) |
Dec 16, 2011 | 8.866 | 8.954 | 8.835 | 8.862 | 119,977 | +0.06(+0.72%) |
Dec 15, 2011 | 8.896 | 8.896 | 8.784 | 8.799 | 48,382 | +0.00(+0.04%) |
Dec 14, 2011 | 8.866 | 8.866 | 8.756 | 8.795 | 46,475 | -0.13(-1.45%) |
Dec 13, 2011 | 9.110 | 9.110 | 8.899 | 8.925 | 52,469 | -0.11(-1.21%) |
Dec 12, 2011 | 9.048 | 9.048 | 8.975 | 9.034 | 39,351 | -0.12(-1.29%) |
Dec 09, 2011 | 9.026 | 9.158 | 9.026 | 9.153 | 41,817 | +0.17(+1.84%) |
Dec 08, 2011 | 9.123 | 9.135 | 8.987 | 8.987 | 248,566 | -0.13(-1.46%) |
Dec 07, 2011 | 9.147 | 9.147 | 9.035 | 9.120 | 62,732 | -0.04(-0.39%) |
Dec 06, 2011 | 9.220 | 9.220 | 9.126 | 9.156 | 81,067 | -0.02(-0.16%) |
Dec 05, 2011 | 9.204 | 9.243 | 9.165 | 9.171 | 72,150 | +0.08(+0.89%) |
Dec 02, 2011 | 9.147 | 9.197 | 9.086 | 9.091 | 137,760 | -0.01(-0.08%) |