Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.10 | 14.10 | 13.79 | 13.83 | 428,114 | -0.19(-1.32%) |
Aug 30, 2012 | 13.91 | 14.11 | 13.90 | 14.02 | 452,285 | +0.01(+0.06%) |
Aug 29, 2012 | 13.89 | 14.09 | 13.83 | 14.01 | 296,001 | +0.16(+1.16%) |
Aug 27, 2012 | 13.84 | 13.97 | 13.74 | 13.85 | 865,739 | +0.06(+0.47%) |
Aug 24, 2012 | 13.75 | 13.94 | 13.67 | 13.78 | 493,321 | -0.04(-0.29%) |
Aug 23, 2012 | 14.07 | 14.12 | 13.82 | 13.82 | 1,510,288 | -0.27(-1.94%) |
Aug 22, 2012 | 14.09 | 14.20 | 14.05 | 14.10 | 648,212 | -0.02(-0.11%) |
Aug 21, 2012 | 14.02 | 14.14 | 13.95 | 14.12 | 1,909,513 | +0.18(+1.27%) |
Aug 20, 2012 | 13.97 | 13.98 | 13.78 | 13.94 | 1,036,880 | -0.02(-0.12%) |
Aug 17, 2012 | 13.94 | 14.16 | 13.88 | 13.95 | 1,080,458 | +0.02(+0.12%) |
Aug 16, 2012 | 13.80 | 13.98 | 13.66 | 13.94 | 658,303 | +0.10(+0.70%) |
Aug 15, 2012 | 13.74 | 14.03 | 13.74 | 13.84 | 1,063,296 | +0.03(+0.23%) |
Aug 14, 2012 | 13.96 | 14.01 | 13.78 | 13.81 | 759,208 | -0.06(-0.46%) |
Aug 13, 2012 | 14.02 | 14.05 | 13.86 | 13.87 | 500,736 | -0.22(-1.54%) |
Aug 10, 2012 | 14.11 | 14.13 | 13.94 | 14.09 | 641,514 | -0.07(-0.51%) |
Aug 09, 2012 | 14.13 | 14.25 | 14.05 | 14.16 | 658,773 | +0.08(+0.57%) |
Aug 08, 2012 | 14.07 | 14.30 | 13.90 | 14.08 | 566,676 | -0.12(-0.85%) |
Aug 07, 2012 | 14.20 | 14.38 | 14.18 | 14.20 | 430,484 | +0.05(+0.34%) |
Aug 06, 2012 | 14.04 | 14.32 | 14.02 | 14.16 | 780,358 | +0.17(+1.21%) |
Aug 03, 2012 | 14.09 | 14.31 | 13.92 | 13.99 | 1,035,263 | +0.03(+0.23%) |
Aug 02, 2012 | 13.78 | 14.04 | 13.78 | 13.95 | 941,072 | +0.15(+1.05%) |
Aug 01, 2012 | 14.00 | 14.19 | 13.81 | 13.81 | 2,108,356 | -0.14(-0.98%) |
Jul 31, 2012 | 14.49 | 14.52 | 13.41 | 13.95 | 4,190,764 | -0.52(-3.57%) |
Jul 30, 2012 | 14.52 | 14.68 | 14.33 | 14.46 | 1,203,893 | -0.05(-0.33%) |
Jul 27, 2012 | 14.14 | 14.76 | 14.00 | 14.51 | 1,158,871 | +0.48(+3.39%) |
Jul 26, 2012 | 13.94 | 14.12 | 13.76 | 14.03 | 557,843 | +0.35(+2.53%) |
Jul 25, 2012 | 13.70 | 13.90 | 13.62 | 13.69 | 636,142 | +0.01(+0.06%) |
Jul 24, 2012 | 13.96 | 13.96 | 13.61 | 13.68 | 1,065,463 | -0.31(-2.25%) |
Jul 23, 2012 | 14.12 | 14.17 | 13.86 | 13.99 | 808,215 | -0.39(-2.74%) |
Jul 20, 2012 | 14.52 | 14.73 | 13.95 | 14.39 | 1,764,814 | -0.57(-3.82%) |
Jul 19, 2012 | 14.88 | 15.18 | 14.79 | 14.96 | 655,068 | +0.08(+0.54%) |
Jul 18, 2012 | 14.70 | 14.97 | 14.61 | 14.88 | 527,982 | +0.10(+0.71%) |
Jul 17, 2012 | 14.68 | 14.83 | 14.56 | 14.78 | 407,342 | +0.18(+1.21%) |
Jul 16, 2012 | 14.61 | 14.76 | 14.52 | 14.60 | 656,697 | -0.10(-0.66%) |
Jul 13, 2012 | 14.48 | 14.82 | 14.47 | 14.70 | 717,499 | +0.32(+2.24%) |
Jul 12, 2012 | 14.21 | 14.47 | 14.07 | 14.37 | 578,133 | +0.05(+0.34%) |
Jul 11, 2012 | 14.38 | 14.44 | 14.19 | 14.32 | 620,032 | -0.01(-0.06%) |
Jul 10, 2012 | 14.56 | 14.66 | 14.25 | 14.33 | 712,340 | -0.10(-0.73%) |
Jul 09, 2012 | 14.65 | 14.67 | 14.39 | 14.44 | 1,050,062 | -0.27(-1.84%) |
Jul 06, 2012 | 14.77 | 14.94 | 14.63 | 14.71 | 578,303 | -0.20(-1.32%) |
Jul 05, 2012 | 14.78 | 15.11 | 14.76 | 14.90 | 471,095 | +0.12(+0.82%) |
Jul 03, 2012 | 14.78 | 14.90 | 14.66 | 14.78 | 620,623 | +0.03(+0.22%) |
Jul 02, 2012 | 14.81 | 14.81 | 14.51 | 14.75 | 1,195,162 | -0.07(-0.46%) |
Jun 29, 2012 | 14.61 | 14.88 | 14.53 | 14.82 | 807,129 | +0.40(+2.77%) |
Jun 28, 2012 | 14.29 | 14.44 | 14.11 | 14.42 | 699,452 | -0.02(-0.11%) |
Jun 27, 2012 | 14.49 | 14.54 | 14.31 | 14.44 | 473,702 | +0.02(+0.11%) |
Jun 26, 2012 | 14.10 | 14.70 | 14.10 | 14.42 | 982,333 | +0.29(+2.05%) |
Jun 25, 2012 | 14.06 | 14.24 | 13.97 | 14.13 | 896,716 | -0.06(-0.45%) |
Jun 22, 2012 | 14.10 | 14.24 | 13.70 | 14.20 | 1,161,896 | +0.14(+0.97%) |
Jun 21, 2012 | 14.55 | 14.68 | 14.03 | 14.06 | 859,688 | -0.48(-3.27%) |
Jun 20, 2012 | 14.49 | 14.59 | 14.29 | 14.53 | 603,124 | +0.01(+0.06%) |
Jun 19, 2012 | 14.45 | 14.71 | 14.35 | 14.53 | 859,504 | +0.10(+0.67%) |
Jun 18, 2012 | 14.32 | 14.56 | 14.28 | 14.43 | 543,114 | -0.02(-0.17%) |
Jun 15, 2012 | 14.41 | 14.53 | 14.34 | 14.45 | 980,867 | +0.05(+0.34%) |
Jun 14, 2012 | 14.22 | 14.47 | 14.22 | 14.40 | 767,003 | +0.17(+1.19%) |
Jun 13, 2012 | 14.28 | 14.40 | 14.14 | 14.24 | 1,763,627 | -0.10(-0.73%) |
Jun 12, 2012 | 14.30 | 14.58 | 14.15 | 14.34 | 1,003,015 | +0.11(+0.76%) |
Jun 11, 2012 | 14.35 | 14.43 | 14.19 | 14.23 | 1,071,823 | -0.01(-0.08%) |
Jun 08, 2012 | 14.04 | 14.30 | 13.96 | 14.24 | 1,443,156 | +0.13(+0.91%) |
Jun 07, 2012 | 14.36 | 14.47 | 14.00 | 14.12 | 1,608,115 | -0.11(-0.79%) |
Jun 06, 2012 | 14.05 | 14.30 | 14.04 | 14.23 | 701,576 | +0.22(+1.60%) |
Jun 05, 2012 | 13.81 | 14.06 | 13.68 | 14.00 | 697,602 | +0.11(+0.81%) |
Jun 04, 2012 | 13.94 | 14.09 | 13.67 | 13.89 | 1,201,742 | -0.04(-0.29%) |
Jun 01, 2012 | 14.25 | 14.48 | 13.78 | 13.93 | 1,506,934 | -0.64(-4.40%) |
May 31, 2012 | 14.46 | 14.67 | 14.28 | 14.57 | 1,085,474 | +0.09(+0.61%) |
May 30, 2012 | 14.64 | 14.64 | 14.46 | 14.48 | 505,517 | -0.30(-2.01%) |
May 29, 2012 | 14.52 | 14.85 | 14.52 | 14.78 | 726,151 | +0.33(+2.27%) |
May 25, 2012 | 14.55 | 14.62 | 14.44 | 14.45 | 580,757 | -0.03(-0.22%) |
May 24, 2012 | 14.48 | 14.48 | 14.32 | 14.48 | 598,876 | +0.06(+0.44%) |
May 23, 2012 | 14.16 | 14.54 | 14.08 | 14.42 | 1,158,044 | +0.13(+0.90%) |
May 22, 2012 | 14.27 | 14.40 | 14.19 | 14.29 | 937,526 | +0.09(+0.62%) |
May 21, 2012 | 13.92 | 14.23 | 13.83 | 14.20 | 1,058,855 | +0.33(+2.37%) |
May 18, 2012 | 14.07 | 14.26 | 13.82 | 13.88 | 925,077 | -0.22(-1.59%) |
May 17, 2012 | 14.48 | 14.54 | 14.06 | 14.10 | 718,777 | -0.33(-2.28%) |
May 16, 2012 | 14.62 | 14.87 | 14.41 | 14.43 | 1,231,242 | -0.15(-1.04%) |
May 15, 2012 | 14.53 | 14.74 | 14.39 | 14.58 | 1,107,718 | +0.01(+0.05%) |
May 14, 2012 | 14.67 | 14.74 | 14.55 | 14.57 | 620,290 | -0.25(-1.68%) |
May 11, 2012 | 14.60 | 15.03 | 14.60 | 14.82 | 1,419,475 | +0.08(+0.54%) |
May 10, 2012 | 14.60 | 14.85 | 14.44 | 14.74 | 865,428 | +0.25(+1.71%) |
May 09, 2012 | 14.35 | 14.65 | 14.28 | 14.49 | 1,723,760 | +0.07(+0.50%) |
May 08, 2012 | 14.62 | 14.67 | 14.40 | 14.42 | 1,713,984 | -0.35(-2.39%) |
May 07, 2012 | 14.78 | 14.98 | 14.73 | 14.77 | 1,000,088 | -0.03(-0.22%) |
May 04, 2012 | 14.73 | 14.89 | 14.67 | 14.80 | 957,810 | -0.02(-0.11%) |
May 03, 2012 | 15.00 | 15.07 | 14.80 | 14.82 | 1,572,580 | -0.26(-1.75%) |
May 02, 2012 | 14.74 | 15.16 | 14.64 | 15.09 | 1,540,563 | +0.21(+1.40%) |
May 01, 2012 | 14.75 | 15.51 | 14.62 | 14.88 | 3,863,611 | +1.05(+7.59%) |
Apr 30, 2012 | 13.88 | 13.96 | 13.67 | 13.83 | 1,344,713 | -0.02(-0.12%) |
Apr 27, 2012 | 13.79 | 13.90 | 13.45 | 13.84 | 998,240 | +0.06(+0.41%) |
Apr 26, 2012 | 13.51 | 13.86 | 13.48 | 13.79 | 586,162 | +0.28(+2.08%) |
Apr 25, 2012 | 13.50 | 13.67 | 13.29 | 13.51 | 963,747 | +0.10(+0.78%) |
Apr 24, 2012 | 13.31 | 13.71 | 13.11 | 13.40 | 1,942,487 | +0.07(+0.54%) |
Apr 23, 2012 | 13.00 | 13.48 | 12.84 | 13.33 | 1,678,583 | +0.22(+1.65%) |
Apr 20, 2012 | 13.05 | 13.30 | 12.90 | 13.11 | 770,757 | +0.26(+1.99%) |
Apr 19, 2012 | 13.15 | 13.27 | 12.83 | 12.86 | 881,137 | -0.32(-2.43%) |
Apr 18, 2012 | 13.27 | 13.43 | 13.18 | 13.18 | 614,001 | -0.14(-1.02%) |
Apr 17, 2012 | 13.51 | 13.54 | 13.31 | 13.31 | 687,020 | -0.02(-0.18%) |
Apr 16, 2012 | 13.53 | 13.57 | 13.23 | 13.34 | 616,970 | +0.04(+0.30%) |
Apr 13, 2012 | 13.23 | 13.35 | 13.12 | 13.30 | 445,757 | +0.01(+0.06%) |
Apr 12, 2012 | 13.17 | 13.35 | 13.05 | 13.29 | 500,706 | +0.15(+1.16%) |
Apr 11, 2012 | 12.87 | 13.31 | 12.87 | 13.14 | 852,241 | +0.38(+2.95%) |
Apr 10, 2012 | 13.00 | 13.08 | 12.74 | 12.76 | 968,319 | -0.23(-1.79%) |
Apr 09, 2012 | 12.89 | 13.07 | 12.87 | 12.99 | 671,567 | -0.16(-1.22%) |
Apr 05, 2012 | 13.03 | 13.27 | 12.91 | 13.15 | 527,015 | +0.02(+0.18%) |
Apr 04, 2012 | 13.22 | 13.26 | 13.05 | 13.13 | 616,792 | -0.22(-1.62%) |
Apr 03, 2012 | 13.31 | 13.41 | 13.24 | 13.35 | 472,207 | -0.01(-0.06%) |
Apr 02, 2012 | 13.27 | 13.55 | 13.22 | 13.35 | 1,063,134 | +0.02(+0.12%) |
Mar 30, 2012 | 13.49 | 13.59 | 13.20 | 13.34 | 1,037,446 | -0.04(-0.30%) |
Mar 29, 2012 | 13.12 | 13.65 | 13.07 | 13.38 | 1,773,703 | +0.14(+1.03%) |
Mar 28, 2012 | 13.47 | 13.55 | 13.15 | 13.24 | 1,059,838 | -0.25(-1.84%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.49 | 13.49 | 884,360 | -0.32(-2.32%) |
Mar 26, 2012 | 13.44 | 13.83 | 13.39 | 13.81 | 1,640,180 | +0.49(+3.67%) |
Mar 23, 2012 | 13.47 | 13.47 | 13.15 | 13.32 | 817,349 | -0.10(-0.78%) |
Mar 22, 2012 | 13.14 | 13.48 | 13.03 | 13.43 | 1,234,850 | +0.14(+1.03%) |
Mar 21, 2012 | 13.44 | 13.47 | 13.27 | 13.29 | 519,976 | -0.10(-0.78%) |
Mar 20, 2012 | 13.36 | 13.46 | 13.27 | 13.39 | 552,662 | -0.10(-0.71%) |
Mar 19, 2012 | 13.35 | 13.54 | 13.31 | 13.49 | 640,680 | +0.10(+0.72%) |
Mar 16, 2012 | 13.50 | 13.52 | 13.27 | 13.39 | 767,910 | -0.05(-0.36%) |
Mar 15, 2012 | 13.22 | 13.61 | 13.10 | 13.44 | 1,064,777 | +0.26(+2.01%) |
Mar 14, 2012 | 13.28 | 13.33 | 13.14 | 13.18 | 480,345 | -0.11(-0.84%) |
Mar 13, 2012 | 13.31 | 13.34 | 13.10 | 13.29 | 744,526 | +0.11(+0.85%) |
Mar 12, 2012 | 13.32 | 13.47 | 13.12 | 13.18 | 783,044 | -0.17(-1.26%) |
Mar 09, 2012 | 13.15 | 13.45 | 13.11 | 13.35 | 978,452 | +0.19(+1.45%) |
Mar 08, 2012 | 13.15 | 13.15 | 12.97 | 13.15 | 799,221 | +0.05(+0.36%) |
Mar 07, 2012 | 13.00 | 13.12 | 12.95 | 13.11 | 909,398 | +0.13(+0.98%) |
Mar 06, 2012 | 13.12 | 13.21 | 12.86 | 12.98 | 707,538 | -0.23(-1.75%) |
Mar 05, 2012 | 12.98 | 13.31 | 12.98 | 13.21 | 1,033,465 | +0.18(+1.35%) |
Mar 02, 2012 | 13.12 | 13.21 | 12.91 | 13.04 | 1,075,809 | -0.07(-0.55%) |
Mar 01, 2012 | 13.34 | 13.41 | 13.09 | 13.11 | 1,134,595 | -0.23(-1.73%) |
Feb 29, 2012 | 13.44 | 13.57 | 13.31 | 13.34 | 1,197,025 | -0.11(-0.83%) |
Feb 28, 2012 | 13.45 | 13.65 | 13.34 | 13.45 | 1,148,543 | -0.01(-0.06%) |
Feb 27, 2012 | 13.26 | 13.51 | 13.12 | 13.46 | 1,504,841 | +0.05(+0.36%) |
Feb 24, 2012 | 13.76 | 13.81 | 13.36 | 13.41 | 1,874,246 | -0.37(-2.72%) |
Feb 23, 2012 | 13.94 | 13.94 | 13.67 | 13.78 | 2,434,346 | -0.09(-0.63%) |
Feb 22, 2012 | 14.20 | 14.22 | 13.48 | 13.87 | 3,643,018 | +0.88(+6.75%) |
Feb 21, 2012 | 13.05 | 13.42 | 12.96 | 13.00 | 1,916,991 | -0.08(-0.61%) |
Feb 17, 2012 | 13.11 | 13.23 | 12.93 | 13.08 | 1,590,819 | +0.05(+0.37%) |
Feb 16, 2012 | 12.75 | 13.05 | 12.73 | 13.03 | 1,012,423 | +0.35(+2.77%) |
Feb 15, 2012 | 12.68 | 12.81 | 12.54 | 12.68 | 792,149 | +0.06(+0.51%) |
Feb 14, 2012 | 12.60 | 12.65 | 12.43 | 12.61 | 636,017 | -0.02(-0.13%) |
Feb 13, 2012 | 12.73 | 12.79 | 12.57 | 12.63 | 645,472 | -0.01(-0.06%) |
Feb 10, 2012 | 12.68 | 12.76 | 12.62 | 12.64 | 448,589 | -0.21(-1.61%) |
Feb 09, 2012 | 12.82 | 12.92 | 12.63 | 12.84 | 587,545 | +0.07(+0.56%) |
Feb 08, 2012 | 12.93 | 13.12 | 12.68 | 12.77 | 586,325 | -0.10(-0.81%) |
Feb 07, 2012 | 12.72 | 12.92 | 12.68 | 12.88 | 652,632 | +0.17(+1.32%) |
Feb 06, 2012 | 12.72 | 12.84 | 12.66 | 12.71 | 906,767 | -0.04(-0.31%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.68 | 12.75 | 1,013,505 | +0.21(+1.65%) |
Feb 02, 2012 | 12.42 | 12.55 | 12.33 | 12.54 | 554,984 | +0.10(+0.77%) |
Feb 01, 2012 | 12.17 | 12.45 | 12.07 | 12.45 | 1,076,971 | +0.36(+2.97%) |
Jan 31, 2012 | 12.27 | 12.29 | 11.93 | 12.09 | 1,660,588 | -0.15(-1.24%) |
Jan 30, 2012 | 12.21 | 12.31 | 12.05 | 12.24 | 723,834 | -0.05(-0.39%) |
Jan 27, 2012 | 12.09 | 12.30 | 12.07 | 12.29 | 530,172 | +0.14(+1.18%) |
Jan 26, 2012 | 12.24 | 12.29 | 12.04 | 12.14 | 533,658 | -0.03(-0.26%) |
Jan 25, 2012 | 12.19 | 12.23 | 12.03 | 12.17 | 1,336,719 | +0.02(+0.13%) |
Jan 24, 2012 | 12.17 | 12.28 | 12.06 | 12.16 | 806,362 | -0.11(-0.91%) |
Jan 23, 2012 | 12.04 | 12.41 | 12.02 | 12.27 | 1,052,057 | -0.21(-1.66%) |
Jan 20, 2012 | 12.56 | 12.72 | 12.44 | 12.48 | 486,593 | -0.10(-0.82%) |
Jan 19, 2012 | 12.63 | 12.70 | 12.44 | 12.58 | 1,181,079 | -0.04(-0.32%) |
Jan 18, 2012 | 12.24 | 12.74 | 12.18 | 12.62 | 1,870,971 | +0.48(+3.94%) |
Jan 17, 2012 | 12.02 | 12.32 | 12.02 | 12.14 | 854,294 | -0.06(-0.46%) |
Jan 13, 2012 | 12.19 | 12.47 | 12.17 | 12.20 | 715,153 | -0.13(-1.04%) |
Jan 12, 2012 | 12.27 | 12.35 | 12.17 | 12.33 | 320,949 | +0.05(+0.39%) |
Jan 11, 2012 | 12.18 | 12.33 | 12.03 | 12.28 | 481,946 | +0.06(+0.46%) |
Jan 10, 2012 | 12.33 | 12.33 | 12.10 | 12.22 | 657,318 | +0.06(+0.52%) |
Jan 09, 2012 | 12.21 | 12.26 | 12.05 | 12.16 | 756,384 | +0.01(+0.07%) |
Jan 06, 2012 | 12.09 | 12.25 | 11.98 | 12.15 | 693,806 | +0.03(+0.26%) |
Jan 05, 2012 | 11.85 | 12.13 | 11.63 | 12.12 | 1,463,934 | +0.16(+1.33%) |
Jan 04, 2012 | 11.82 | 11.99 | 11.74 | 11.96 | 1,016,376 | +0.08(+0.67%) |
Dec 30, 2011 | 11.88 | 11.97 | 11.79 | 11.88 | 636,044 | +0.00(+0.00%) |
Dec 29, 2011 | 11.83 | 11.96 | 11.68 | 11.88 | 510,831 | +0.13(+1.09%) |
Dec 28, 2011 | 12.03 | 12.05 | 11.75 | 11.75 | 579,102 | -0.31(-2.58%) |
Dec 27, 2011 | 11.94 | 12.14 | 11.88 | 12.06 | 323,314 | +0.08(+0.67%) |
Dec 23, 2011 | 11.97 | 12.11 | 11.93 | 11.98 | 764,473 | +0.43(+3.73%) |
Dec 21, 2011 | 11.46 | 11.64 | 11.23 | 11.55 | 1,140,342 | +0.10(+0.84%) |
Dec 20, 2011 | 11.34 | 11.52 | 11.30 | 11.46 | 624,625 | +0.35(+3.16%) |
Dec 19, 2011 | 11.41 | 11.62 | 11.07 | 11.11 | 760,664 | -0.22(-1.97%) |
Dec 16, 2011 | 11.54 | 11.54 | 11.31 | 11.33 | 1,370,600 | -0.12(-1.04%) |
Dec 15, 2011 | 11.31 | 11.45 | 11.19 | 11.45 | 596,012 | +0.29(+2.57%) |
Dec 14, 2011 | 11.23 | 11.31 | 11.07 | 11.16 | 562,929 | -0.18(-1.55%) |
Dec 13, 2011 | 11.60 | 11.73 | 11.29 | 11.34 | 655,152 | -0.18(-1.52%) |
Dec 12, 2011 | 11.47 | 11.53 | 11.35 | 11.51 | 1,158,798 | -0.15(-1.30%) |
Dec 09, 2011 | 11.52 | 11.72 | 11.48 | 11.66 | 712,983 | +0.15(+1.31%) |
Dec 08, 2011 | 11.53 | 11.67 | 11.48 | 11.51 | 1,345,050 | -0.11(-0.95%) |
Dec 07, 2011 | 11.43 | 11.69 | 11.25 | 11.62 | 1,210,420 | +0.09(+0.76%) |
Dec 06, 2011 | 11.39 | 11.59 | 11.31 | 11.54 | 3,227,346 | -0.01(-0.07%) |
Dec 05, 2011 | 11.28 | 11.58 | 11.24 | 11.54 | 1,838,855 | +0.39(+3.48%) |
Dec 02, 2011 | 11.11 | 11.23 | 11.01 | 11.16 | 1,109,902 | +0.21(+1.96%) |
Dec 01, 2011 | 10.59 | 11.05 | 10.53 | 10.94 | 1,975,575 | +0.33(+3.06%) |
Nov 30, 2011 | 10.59 | 10.70 | 10.49 | 10.62 | 1,831,920 | +0.40(+3.96%) |
Nov 29, 2011 | 10.14 | 10.32 | 10.11 | 10.21 | 1,212,842 | +0.10(+1.02%) |
Nov 28, 2011 | 10.12 | 10.28 | 10.01 | 10.11 | 1,560,953 | +0.29(+2.91%) |
Nov 25, 2011 | 9.943 | 10.08 | 9.824 | 9.824 | 425,992 | -0.13(-1.35%) |
Nov 23, 2011 | 10.25 | 10.29 | 9.959 | 9.959 | 943,058 | -0.34(-3.31%) |
Nov 22, 2011 | 10.36 | 10.46 | 10.27 | 10.30 | 955,740 | -0.04(-0.38%) |
Nov 21, 2011 | 10.47 | 10.54 | 10.32 | 10.34 | 1,234,109 | -0.24(-2.25%) |
Nov 18, 2011 | 10.67 | 10.76 | 10.55 | 10.58 | 1,134,174 | -0.10(-0.89%) |
Nov 17, 2011 | 10.88 | 10.96 | 10.63 | 10.67 | 1,156,200 | -0.19(-1.75%) |
Nov 16, 2011 | 11.15 | 11.25 | 10.83 | 10.86 | 912,621 | -0.42(-3.72%) |
Nov 15, 2011 | 11.16 | 11.36 | 11.05 | 11.28 | 523,312 | +0.11(+0.99%) |
Nov 14, 2011 | 11.24 | 11.36 | 11.10 | 11.17 | 550,708 | -0.13(-1.12%) |
Nov 11, 2011 | 10.99 | 11.36 | 10.97 | 11.30 | 450,560 | +0.40(+3.64%) |
Nov 10, 2011 | 11.16 | 11.32 | 10.86 | 10.90 | 1,240,420 | -0.17(-1.50%) |
Nov 09, 2011 | 11.16 | 11.31 | 11.03 | 11.07 | 814,304 | -0.40(-3.52%) |
Nov 08, 2011 | 11.53 | 11.56 | 11.15 | 11.47 | 901,869 | +0.00(+0.00%) |
Nov 07, 2011 | 11.35 | 11.51 | 11.30 | 11.47 | 965,691 | +0.09(+0.77%) |
Nov 04, 2011 | 11.25 | 11.44 | 11.24 | 11.39 | 997,319 | +0.02(+0.21%) |
Nov 03, 2011 | 11.34 | 11.39 | 10.92 | 11.36 | 1,550,054 | +0.12(+1.06%) |
Nov 02, 2011 | 10.70 | 11.48 | 10.70 | 11.24 | 3,235,514 | +0.08(+0.71%) |
Nov 01, 2011 | 10.98 | 11.35 | 10.92 | 11.16 | 1,870,632 | -0.20(-1.74%) |
Oct 31, 2011 | 11.38 | 11.58 | 11.34 | 11.36 | 1,589,465 | -0.20(-1.72%) |
Oct 28, 2011 | 11.84 | 11.93 | 11.54 | 11.56 | 886,283 | -0.33(-2.80%) |
Oct 27, 2011 | 11.65 | 12.00 | 11.53 | 11.89 | 1,093,769 | +0.53(+4.68%) |
Oct 26, 2011 | 11.37 | 11.47 | 11.07 | 11.36 | 1,039,121 | +0.19(+1.70%) |
Oct 25, 2011 | 11.25 | 11.31 | 11.09 | 11.17 | 855,698 | -0.17(-1.54%) |
Oct 24, 2011 | 10.84 | 11.41 | 10.82 | 11.35 | 1,328,132 | +0.56(+5.14%) |
Oct 21, 2011 | 10.66 | 10.82 | 10.53 | 10.79 | 1,671,980 | +0.26(+2.48%) |
Oct 20, 2011 | 10.51 | 10.64 | 10.40 | 10.53 | 2,044,769 | -0.03(-0.30%) |
Oct 19, 2011 | 10.74 | 10.79 | 10.48 | 10.56 | 1,569,798 | -0.20(-1.84%) |
Oct 18, 2011 | 10.63 | 10.81 | 10.50 | 10.76 | 1,242,980 | +0.12(+1.12%) |
Oct 17, 2011 | 10.90 | 11.01 | 10.62 | 10.64 | 1,130,411 | -0.40(-3.59%) |
Oct 14, 2011 | 11.12 | 11.12 | 10.85 | 11.04 | 694,605 | +0.00(+0.00%) |
Oct 13, 2011 | 10.86 | 11.13 | 10.86 | 11.04 | 1,188,891 | +0.08(+0.72%) |
Oct 12, 2011 | 10.75 | 11.05 | 10.71 | 10.96 | 1,661,790 | +0.25(+2.37%) |
Oct 11, 2011 | 10.43 | 10.78 | 10.41 | 10.70 | 2,251,648 | +0.25(+2.43%) |
Oct 10, 2011 | 10.43 | 10.66 | 10.31 | 10.45 | 1,491,575 | +0.22(+2.17%) |
Oct 07, 2011 | 10.34 | 10.55 | 10.14 | 10.23 | 1,948,860 | -0.05(-0.46%) |
Oct 06, 2011 | 10.19 | 10.40 | 10.11 | 10.28 | 2,728,137 | -0.21(-1.97%) |
Oct 05, 2011 | 10.40 | 10.75 | 10.25 | 10.48 | 1,810,155 | +0.09(+0.84%) |
Oct 04, 2011 | 9.808 | 10.41 | 9.682 | 10.40 | 2,837,154 | +0.49(+4.96%) |
Oct 03, 2011 | 10.39 | 10.45 | 9.888 | 9.904 | 1,850,525 | -0.58(-5.52%) |
Sep 30, 2011 | 10.66 | 10.78 | 10.44 | 10.48 | 1,771,002 | -0.30(-2.79%) |
Sep 29, 2011 | 11.12 | 11.25 | 10.60 | 10.78 | 1,947,143 | -0.06(-0.58%) |
Sep 28, 2011 | 11.05 | 11.05 | 10.73 | 10.85 | 2,044,523 | -0.16(-1.44%) |
Sep 27, 2011 | 11.56 | 11.56 | 10.89 | 11.01 | 1,650,171 | -0.36(-3.21%) |
Sep 26, 2011 | 11.14 | 11.39 | 10.94 | 11.37 | 1,607,601 | +0.35(+3.17%) |
Sep 23, 2011 | 10.72 | 11.06 | 10.71 | 11.02 | 1,044,718 | +0.30(+2.81%) |
Sep 22, 2011 | 10.39 | 10.98 | 10.39 | 10.72 | 1,773,249 | +0.05(+0.45%) |
Sep 21, 2011 | 10.93 | 11.12 | 10.67 | 10.67 | 1,754,520 | -0.25(-2.25%) |
Sep 20, 2011 | 11.38 | 11.49 | 10.90 | 10.92 | 1,265,212 | -0.41(-3.64%) |
Sep 19, 2011 | 11.17 | 11.40 | 11.06 | 11.33 | 1,166,658 | -0.07(-0.63%) |
Sep 16, 2011 | 11.39 | 11.60 | 11.29 | 11.40 | 1,692,758 | +0.03(+0.28%) |
Sep 15, 2011 | 11.32 | 11.47 | 11.23 | 11.37 | 895,385 | +0.13(+1.20%) |
Sep 14, 2011 | 11.05 | 11.40 | 10.93 | 11.24 | 1,083,800 | +0.33(+2.98%) |
Sep 13, 2011 | 10.81 | 10.99 | 10.67 | 10.91 | 1,246,616 | +0.12(+1.10%) |
Sep 12, 2011 | 10.39 | 10.81 | 10.36 | 10.79 | 1,230,685 | +0.25(+2.41%) |
Sep 09, 2011 | 10.84 | 10.88 | 10.35 | 10.54 | 1,964,522 | -0.47(-4.29%) |
Sep 08, 2011 | 11.01 | 11.19 | 10.87 | 11.01 | 1,139,577 | -0.06(-0.57%) |
Sep 07, 2011 | 10.92 | 11.14 | 10.73 | 11.07 | 1,509,856 | +0.24(+2.26%) |
Sep 06, 2011 | 10.42 | 10.85 | 10.40 | 10.83 | 1,386,819 | +0.07(+0.66%) |
Sep 02, 2011 | 10.85 | 10.99 | 10.73 | 10.76 | 1,093,494 | -0.34(-3.05%) |