Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.57 | 12.61 | 12.46 | 12.52 | 157,222 | +0.03(+0.21%) |
Aug 30, 2012 | 12.52 | 12.55 | 12.43 | 12.50 | 121,831 | -0.07(-0.52%) |
Aug 29, 2012 | 12.52 | 12.59 | 12.50 | 12.56 | 161,684 | -0.15(-1.19%) |
Aug 27, 2012 | 12.70 | 12.74 | 12.68 | 12.71 | 112,411 | +0.05(+0.41%) |
Aug 24, 2012 | 12.66 | 12.75 | 12.64 | 12.66 | 136,965 | -0.02(-0.16%) |
Aug 23, 2012 | 12.70 | 12.71 | 12.60 | 12.68 | 203,170 | -0.04(-0.31%) |
Aug 22, 2012 | 12.66 | 12.75 | 12.61 | 12.72 | 159,552 | -0.03(-0.24%) |
Aug 21, 2012 | 12.75 | 12.88 | 12.73 | 12.75 | 141,613 | +0.08(+0.61%) |
Aug 20, 2012 | 12.69 | 12.74 | 12.64 | 12.67 | 249,884 | +0.01(+0.10%) |
Aug 17, 2012 | 12.63 | 12.69 | 12.60 | 12.66 | 113,339 | +0.07(+0.57%) |
Aug 16, 2012 | 12.50 | 12.63 | 12.47 | 12.59 | 139,861 | +0.09(+0.73%) |
Aug 15, 2012 | 12.45 | 12.52 | 12.45 | 12.50 | 168,270 | -0.02(-0.15%) |
Aug 14, 2012 | 12.50 | 12.54 | 12.45 | 12.52 | 211,170 | -0.06(-0.51%) |
Aug 13, 2012 | 12.54 | 12.61 | 12.52 | 12.58 | 141,129 | -0.05(-0.36%) |
Aug 10, 2012 | 12.51 | 12.68 | 12.47 | 12.63 | 237,005 | +0.07(+0.57%) |
Aug 09, 2012 | 12.43 | 12.58 | 12.42 | 12.56 | 203,202 | -0.12(-0.97%) |
Aug 08, 2012 | 12.54 | 12.71 | 12.50 | 12.68 | 373,514 | +0.12(+0.93%) |
Aug 07, 2012 | 12.60 | 12.63 | 12.53 | 12.56 | 170,381 | -0.01(-0.05%) |
Aug 06, 2012 | 12.54 | 12.63 | 12.53 | 12.57 | 169,493 | +0.04(+0.31%) |
Aug 03, 2012 | 12.45 | 12.58 | 12.42 | 12.53 | 164,129 | +0.17(+1.42%) |
Aug 02, 2012 | 12.36 | 12.42 | 12.25 | 12.36 | 149,250 | -0.08(-0.68%) |
Aug 01, 2012 | 12.37 | 12.51 | 12.36 | 12.44 | 282,103 | +0.28(+2.29%) |
Jul 31, 2012 | 12.19 | 12.26 | 12.13 | 12.16 | 204,888 | -0.02(-0.16%) |
Jul 30, 2012 | 12.22 | 12.27 | 12.12 | 12.18 | 416,743 | -0.39(-3.14%) |
Jul 27, 2012 | 12.54 | 12.69 | 12.48 | 12.58 | 569,599 | -0.51(-3.86%) |
Jul 26, 2012 | 13.19 | 13.26 | 13.07 | 13.08 | 570,800 | +0.37(+2.90%) |
Jul 25, 2012 | 12.73 | 12.78 | 12.63 | 12.71 | 168,423 | +0.05(+0.36%) |
Jul 24, 2012 | 12.81 | 12.81 | 12.61 | 12.67 | 222,041 | -0.21(-1.61%) |
Jul 23, 2012 | 12.76 | 12.89 | 12.72 | 12.88 | 166,198 | -0.11(-0.85%) |
Jul 20, 2012 | 12.96 | 13.05 | 12.95 | 12.99 | 197,517 | -0.15(-1.13%) |
Jul 19, 2012 | 13.02 | 13.19 | 13.02 | 13.13 | 225,676 | +0.18(+1.40%) |
Jul 18, 2012 | 12.80 | 12.95 | 12.80 | 12.95 | 154,851 | +0.14(+1.06%) |
Jul 17, 2012 | 12.79 | 12.84 | 12.66 | 12.82 | 244,163 | +0.03(+0.20%) |
Jul 16, 2012 | 12.86 | 12.86 | 12.75 | 12.79 | 428,808 | +0.00(+0.00%) |
Jul 13, 2012 | 12.69 | 12.86 | 12.68 | 12.79 | 542,339 | +0.23(+1.80%) |
Jul 12, 2012 | 12.50 | 12.58 | 12.42 | 12.56 | 129,913 | +0.00(+0.00%) |
Jul 11, 2012 | 12.50 | 12.60 | 12.47 | 12.56 | 154,841 | +0.03(+0.26%) |
Jul 10, 2012 | 12.56 | 12.59 | 12.46 | 12.53 | 345,476 | -0.04(-0.31%) |
Jul 09, 2012 | 12.49 | 12.58 | 12.42 | 12.57 | 293,551 | -0.09(-0.72%) |
Jul 06, 2012 | 12.62 | 12.67 | 12.59 | 12.66 | 156,158 | +0.03(+0.20%) |
Jul 05, 2012 | 12.65 | 12.71 | 12.59 | 12.64 | 256,313 | -0.19(-1.51%) |
Jul 03, 2012 | 12.78 | 12.84 | 12.73 | 12.83 | 284,813 | -0.06(-0.50%) |
Jul 02, 2012 | 12.78 | 12.91 | 12.76 | 12.89 | 251,872 | +0.04(+0.30%) |
Jun 29, 2012 | 12.92 | 13.00 | 12.84 | 12.86 | 390,054 | +0.29(+2.32%) |
Jun 28, 2012 | 12.47 | 12.58 | 12.43 | 12.56 | 281,314 | +0.05(+0.36%) |
Jun 27, 2012 | 12.34 | 12.56 | 12.32 | 12.52 | 390,497 | +0.18(+1.47%) |
Jun 26, 2012 | 12.26 | 12.36 | 12.18 | 12.34 | 377,865 | +0.13(+1.06%) |
Jun 25, 2012 | 12.15 | 12.23 | 12.08 | 12.21 | 164,884 | -0.03(-0.26%) |
Jun 22, 2012 | 12.23 | 12.26 | 12.14 | 12.24 | 249,125 | +0.06(+0.53%) |
Jun 21, 2012 | 12.36 | 12.36 | 12.18 | 12.18 | 188,969 | -0.19(-1.57%) |
Jun 20, 2012 | 12.37 | 12.43 | 12.27 | 12.37 | 224,286 | +0.05(+0.37%) |
Jun 19, 2012 | 12.31 | 12.38 | 12.27 | 12.32 | 284,719 | +0.23(+1.87%) |
Jun 18, 2012 | 12.09 | 12.15 | 12.05 | 12.10 | 237,948 | +0.05(+0.38%) |
Jun 15, 2012 | 11.99 | 12.08 | 11.97 | 12.05 | 187,851 | +0.08(+0.70%) |
Jun 14, 2012 | 11.85 | 12.01 | 11.85 | 11.97 | 259,222 | +0.21(+1.82%) |
Jun 13, 2012 | 11.81 | 11.91 | 11.74 | 11.75 | 222,918 | -0.14(-1.14%) |
Jun 12, 2012 | 11.77 | 11.92 | 11.74 | 11.89 | 420,924 | +0.23(+1.94%) |
Jun 11, 2012 | 11.86 | 11.86 | 11.65 | 11.66 | 235,096 | +0.04(+0.33%) |
Jun 08, 2012 | 11.44 | 11.64 | 11.40 | 11.63 | 283,491 | +0.03(+0.22%) |
Jun 07, 2012 | 11.64 | 11.68 | 11.57 | 11.60 | 246,125 | +0.17(+1.53%) |
Jun 06, 2012 | 11.24 | 11.44 | 11.22 | 11.42 | 310,918 | +0.14(+1.26%) |
Jun 05, 2012 | 11.27 | 11.31 | 11.22 | 11.28 | 146,120 | -0.01(-0.12%) |
Jun 04, 2012 | 11.22 | 11.31 | 11.18 | 11.29 | 235,664 | +0.08(+0.69%) |
Jun 01, 2012 | 11.13 | 11.25 | 11.07 | 11.22 | 272,618 | -0.25(-2.20%) |
May 31, 2012 | 11.46 | 11.53 | 11.29 | 11.47 | 299,014 | -0.04(-0.34%) |
May 30, 2012 | 11.61 | 11.63 | 11.51 | 11.51 | 233,050 | -0.21(-1.77%) |
May 29, 2012 | 11.73 | 11.80 | 11.64 | 11.72 | 274,801 | +0.17(+1.52%) |
May 25, 2012 | 11.56 | 11.65 | 11.45 | 11.54 | 349,570 | -0.08(-0.72%) |
May 24, 2012 | 11.53 | 11.64 | 11.49 | 11.63 | 922,596 | +0.12(+1.07%) |
May 23, 2012 | 11.52 | 11.52 | 11.33 | 11.50 | 549,417 | -0.24(-2.04%) |
May 22, 2012 | 11.77 | 11.83 | 11.68 | 11.74 | 564,314 | -0.17(-1.41%) |
May 21, 2012 | 11.70 | 11.91 | 11.66 | 11.91 | 508,095 | +0.17(+1.49%) |
May 18, 2012 | 11.79 | 11.80 | 11.63 | 11.74 | 428,061 | +0.03(+0.28%) |
May 17, 2012 | 11.79 | 11.81 | 11.70 | 11.70 | 359,128 | -0.18(-1.53%) |
May 16, 2012 | 11.96 | 12.01 | 11.88 | 11.88 | 306,056 | -0.10(-0.87%) |
May 15, 2012 | 11.97 | 12.09 | 11.95 | 11.99 | 581,712 | -0.08(-0.64%) |
May 14, 2012 | 12.03 | 12.16 | 11.95 | 12.07 | 304,236 | -0.05(-0.37%) |
May 11, 2012 | 12.10 | 12.23 | 12.10 | 12.11 | 189,366 | -0.08(-0.64%) |
May 10, 2012 | 12.29 | 12.32 | 12.19 | 12.19 | 321,893 | -0.06(-0.53%) |
May 09, 2012 | 12.07 | 12.28 | 12.01 | 12.25 | 597,461 | -0.01(-0.05%) |
May 08, 2012 | 12.38 | 12.45 | 12.16 | 12.26 | 417,978 | +0.01(+0.05%) |
May 07, 2012 | 12.11 | 12.27 | 12.05 | 12.25 | 307,523 | +0.14(+1.12%) |
May 04, 2012 | 12.25 | 12.25 | 12.08 | 12.12 | 212,637 | -0.14(-1.16%) |
May 03, 2012 | 12.27 | 12.30 | 12.21 | 12.26 | 1,105,044 | -0.06(-0.47%) |
May 02, 2012 | 12.18 | 12.32 | 12.11 | 12.32 | 584,814 | +0.16(+1.28%) |
May 01, 2012 | 12.19 | 12.23 | 12.14 | 12.16 | 318,716 | -0.10(-0.85%) |
Apr 30, 2012 | 12.24 | 12.29 | 12.20 | 12.27 | 3,720,797 | -0.03(-0.26%) |
Apr 27, 2012 | 12.25 | 12.34 | 12.21 | 12.30 | 567,130 | +0.21(+1.71%) |
Apr 26, 2012 | 11.99 | 12.12 | 11.98 | 12.09 | 226,232 | +0.10(+0.81%) |
Apr 25, 2012 | 11.99 | 12.05 | 11.95 | 11.99 | 300,213 | +0.27(+2.26%) |
Apr 24, 2012 | 11.78 | 11.80 | 11.70 | 11.73 | 157,602 | +0.08(+0.67%) |
Apr 23, 2012 | 11.65 | 11.68 | 11.56 | 11.65 | 208,633 | -0.11(-0.94%) |
Apr 20, 2012 | 11.72 | 11.81 | 11.71 | 11.76 | 192,136 | +0.16(+1.40%) |
Apr 19, 2012 | 11.64 | 11.70 | 11.53 | 11.60 | 213,778 | -0.11(-0.94%) |
Apr 18, 2012 | 11.73 | 11.79 | 11.64 | 11.71 | 168,400 | -0.05(-0.39%) |
Apr 17, 2012 | 11.75 | 11.79 | 11.71 | 11.75 | 330,179 | +0.10(+0.83%) |
Apr 16, 2012 | 11.58 | 11.68 | 11.49 | 11.66 | 178,005 | +0.15(+1.29%) |
Apr 13, 2012 | 11.66 | 11.66 | 11.49 | 11.51 | 290,176 | -0.29(-2.42%) |
Apr 12, 2012 | 11.74 | 11.82 | 11.74 | 11.79 | 318,041 | +0.12(+1.00%) |
Apr 11, 2012 | 11.72 | 11.75 | 11.66 | 11.68 | 322,607 | +0.16(+1.41%) |
Apr 10, 2012 | 11.57 | 11.64 | 11.42 | 11.52 | 693,058 | -0.10(-0.84%) |
Apr 09, 2012 | 11.64 | 11.66 | 11.55 | 11.61 | 259,058 | -0.11(-0.94%) |
Apr 05, 2012 | 11.66 | 11.74 | 11.65 | 11.72 | 271,334 | -0.04(-0.37%) |
Apr 04, 2012 | 11.85 | 11.86 | 11.67 | 11.77 | 239,780 | -0.16(-1.38%) |
Apr 03, 2012 | 12.03 | 12.04 | 11.88 | 11.93 | 258,796 | -0.47(-3.77%) |
Apr 02, 2012 | 12.15 | 12.45 | 12.12 | 12.40 | 412,446 | +0.56(+4.70%) |
Mar 30, 2012 | 11.89 | 11.91 | 11.79 | 11.84 | 277,104 | -0.02(-0.16%) |
Mar 29, 2012 | 11.84 | 11.89 | 11.77 | 11.86 | 331,788 | -0.17(-1.42%) |
Mar 28, 2012 | 12.15 | 12.15 | 11.99 | 12.03 | 232,369 | -0.22(-1.81%) |
Mar 27, 2012 | 12.32 | 12.33 | 12.23 | 12.25 | 195,534 | -0.15(-1.22%) |
Mar 26, 2012 | 12.37 | 12.41 | 12.33 | 12.40 | 285,485 | +0.16(+1.34%) |
Mar 23, 2012 | 12.18 | 12.25 | 12.12 | 12.24 | 236,915 | +0.20(+1.63%) |
Mar 22, 2012 | 12.01 | 12.07 | 11.97 | 12.04 | 217,451 | -0.09(-0.73%) |
Mar 21, 2012 | 12.11 | 12.20 | 12.08 | 12.13 | 226,985 | +0.04(+0.31%) |
Mar 20, 2012 | 12.13 | 12.19 | 12.09 | 12.10 | 312,100 | -0.21(-1.70%) |
Mar 19, 2012 | 12.31 | 12.34 | 12.26 | 12.30 | 255,861 | +0.04(+0.36%) |
Mar 16, 2012 | 12.19 | 12.31 | 12.18 | 12.26 | 495,783 | +0.17(+1.41%) |
Mar 15, 2012 | 12.04 | 12.10 | 11.92 | 12.09 | 194,489 | -0.06(-0.47%) |
Mar 14, 2012 | 12.20 | 12.20 | 12.08 | 12.15 | 180,500 | -0.04(-0.31%) |
Mar 13, 2012 | 12.13 | 12.23 | 12.08 | 12.18 | 254,300 | +0.10(+0.84%) |
Mar 12, 2012 | 12.02 | 12.13 | 11.98 | 12.08 | 303,828 | +0.12(+1.00%) |
Mar 09, 2012 | 12.08 | 12.08 | 11.95 | 11.96 | 267,615 | -0.17(-1.41%) |
Mar 08, 2012 | 12.08 | 12.16 | 12.06 | 12.13 | 277,961 | +0.21(+1.80%) |
Mar 07, 2012 | 11.95 | 11.95 | 11.89 | 11.92 | 172,259 | +0.07(+0.59%) |
Mar 06, 2012 | 11.86 | 11.90 | 11.79 | 11.85 | 243,787 | -0.28(-2.34%) |
Mar 05, 2012 | 12.14 | 12.18 | 12.08 | 12.13 | 296,068 | +0.07(+0.58%) |
Mar 02, 2012 | 12.14 | 12.15 | 12.04 | 12.06 | 186,598 | -0.15(-1.19%) |
Mar 01, 2012 | 12.17 | 12.25 | 12.15 | 12.21 | 336,220 | +0.16(+1.36%) |
Feb 29, 2012 | 12.09 | 12.16 | 12.02 | 12.04 | 338,230 | -0.04(-0.37%) |
Feb 28, 2012 | 11.87 | 12.10 | 11.82 | 12.09 | 462,498 | +0.07(+0.58%) |
Feb 27, 2012 | 11.98 | 12.08 | 11.91 | 12.02 | 517,897 | -0.50(-3.99%) |
Feb 24, 2012 | 12.56 | 12.59 | 12.47 | 12.52 | 510,447 | +0.27(+2.17%) |
Feb 23, 2012 | 12.16 | 12.28 | 12.12 | 12.25 | 406,588 | +0.16(+1.36%) |
Feb 22, 2012 | 11.98 | 12.15 | 11.96 | 12.09 | 262,800 | -0.04(-0.37%) |
Feb 21, 2012 | 12.18 | 12.23 | 12.10 | 12.13 | 315,376 | -0.17(-1.39%) |
Feb 17, 2012 | 12.35 | 12.37 | 12.21 | 12.30 | 301,577 | +0.04(+0.31%) |
Feb 16, 2012 | 12.13 | 12.29 | 12.11 | 12.27 | 334,220 | +0.28(+2.37%) |
Feb 15, 2012 | 12.04 | 12.06 | 11.95 | 11.98 | 182,518 | -0.05(-0.42%) |
Feb 14, 2012 | 11.94 | 12.04 | 11.90 | 12.03 | 198,094 | +0.04(+0.37%) |
Feb 13, 2012 | 11.91 | 12.01 | 11.91 | 11.99 | 197,156 | +0.09(+0.74%) |
Feb 10, 2012 | 11.87 | 11.99 | 11.85 | 11.90 | 295,949 | -0.17(-1.41%) |
Feb 09, 2012 | 12.04 | 12.14 | 11.98 | 12.07 | 321,109 | +0.11(+0.95%) |
Feb 08, 2012 | 11.87 | 11.98 | 11.82 | 11.96 | 360,478 | -0.11(-0.89%) |
Feb 07, 2012 | 12.01 | 12.13 | 11.95 | 12.06 | 231,905 | -0.01(-0.05%) |
Feb 06, 2012 | 12.04 | 12.13 | 12.03 | 12.07 | 663,615 | -0.07(-0.57%) |
Feb 03, 2012 | 12.08 | 12.17 | 12.03 | 12.14 | 7,850,927 | +0.13(+1.05%) |
Feb 02, 2012 | 11.90 | 12.02 | 11.88 | 12.01 | 5,970,758 | +0.17(+1.44%) |
Feb 01, 2012 | 11.87 | 11.93 | 11.84 | 11.84 | 144,631 | +0.11(+0.97%) |
Jan 31, 2012 | 11.75 | 11.77 | 11.64 | 11.73 | 256,207 | +0.18(+1.59%) |
Jan 30, 2012 | 11.49 | 11.58 | 11.46 | 11.55 | 301,914 | -0.15(-1.24%) |
Jan 27, 2012 | 11.70 | 11.73 | 11.61 | 11.69 | 612,319 | -0.01(-0.05%) |
Jan 26, 2012 | 11.71 | 11.74 | 11.63 | 11.70 | 335,747 | +0.01(+0.11%) |
Jan 25, 2012 | 11.64 | 11.70 | 11.53 | 11.68 | 563,735 | +0.03(+0.22%) |
Jan 24, 2012 | 11.70 | 11.77 | 11.64 | 11.66 | 386,039 | -0.46(-3.81%) |
Jan 23, 2012 | 12.08 | 12.18 | 12.06 | 12.12 | 233,162 | +0.03(+0.26%) |
Jan 20, 2012 | 12.11 | 12.13 | 12.03 | 12.09 | 533,533 | +0.16(+1.32%) |
Jan 19, 2012 | 11.81 | 12.04 | 11.54 | 11.93 | 1,158,847 | -0.24(-1.97%) |
Jan 18, 2012 | 12.03 | 12.19 | 12.01 | 12.17 | 275,042 | +0.04(+0.37%) |
Jan 17, 2012 | 12.10 | 12.18 | 12.07 | 12.13 | 264,466 | +0.33(+2.84%) |
Jan 13, 2012 | 11.81 | 11.84 | 11.67 | 11.79 | 210,001 | -0.11(-0.90%) |
Jan 12, 2012 | 11.86 | 11.91 | 11.80 | 11.90 | 354,700 | -0.08(-0.69%) |
Jan 11, 2012 | 11.97 | 11.99 | 11.88 | 11.98 | 163,679 | -0.11(-0.89%) |
Jan 10, 2012 | 12.10 | 12.14 | 12.07 | 12.09 | 231,415 | +0.05(+0.42%) |
Jan 09, 2012 | 12.02 | 12.04 | 11.92 | 12.04 | 199,406 | +0.06(+0.47%) |
Jan 06, 2012 | 12.01 | 12.01 | 11.87 | 11.98 | 322,532 | +0.10(+0.85%) |
Jan 05, 2012 | 11.92 | 11.98 | 11.83 | 11.88 | 302,040 | -0.28(-2.34%) |
Jan 04, 2012 | 12.16 | 12.20 | 12.09 | 12.16 | 168,361 | +0.24(+2.01%) |
Dec 30, 2011 | 11.94 | 11.96 | 11.89 | 11.92 | 158,074 | -0.02(-0.16%) |
Dec 29, 2011 | 11.87 | 11.99 | 11.80 | 11.94 | 260,888 | +0.13(+1.12%) |
Dec 28, 2011 | 11.89 | 11.91 | 11.79 | 11.81 | 139,932 | -0.16(-1.37%) |
Dec 27, 2011 | 11.96 | 12.01 | 11.96 | 11.97 | 116,502 | +0.01(+0.05%) |
Dec 23, 2011 | 11.91 | 11.99 | 11.91 | 11.97 | 174,438 | +0.23(+1.94%) |
Dec 21, 2011 | 11.73 | 11.77 | 11.64 | 11.74 | 304,205 | +0.11(+0.98%) |
Dec 20, 2011 | 11.58 | 11.65 | 11.55 | 11.63 | 318,193 | +0.47(+4.19%) |
Dec 19, 2011 | 11.24 | 11.30 | 11.15 | 11.16 | 235,618 | -0.04(-0.34%) |
Dec 16, 2011 | 11.20 | 11.27 | 11.16 | 11.20 | 1,507,705 | +0.08(+0.74%) |
Dec 15, 2011 | 11.19 | 11.22 | 11.09 | 11.12 | 123,263 | +0.08(+0.69%) |
Dec 14, 2011 | 11.08 | 11.10 | 10.97 | 11.04 | 184,564 | -0.14(-1.24%) |
Dec 13, 2011 | 11.27 | 11.36 | 11.12 | 11.18 | 238,313 | +0.06(+0.57%) |
Dec 12, 2011 | 11.27 | 11.27 | 11.06 | 11.12 | 183,577 | -0.22(-1.95%) |
Dec 09, 2011 | 11.29 | 11.39 | 11.27 | 11.34 | 206,171 | +0.20(+1.76%) |
Dec 08, 2011 | 11.33 | 11.37 | 11.12 | 11.14 | 206,929 | -0.23(-2.00%) |
Dec 07, 2011 | 11.29 | 11.43 | 11.23 | 11.37 | 166,356 | +0.12(+1.07%) |
Dec 06, 2011 | 11.26 | 11.31 | 11.20 | 11.25 | 153,918 | +0.01(+0.06%) |
Dec 05, 2011 | 11.35 | 11.38 | 11.18 | 11.24 | 157,607 | +0.07(+0.62%) |
Dec 02, 2011 | 11.39 | 11.39 | 11.15 | 11.17 | 307,808 | -0.02(-0.17%) |
Dec 01, 2011 | 11.36 | 11.42 | 11.19 | 11.19 | 338,687 | -0.29(-2.53%) |
Nov 30, 2011 | 11.42 | 11.53 | 11.39 | 11.48 | 344,322 | +0.39(+3.53%) |
Nov 29, 2011 | 11.03 | 11.15 | 10.98 | 11.09 | 355,170 | +0.26(+2.39%) |
Nov 28, 2011 | 10.80 | 10.87 | 10.74 | 10.83 | 197,666 | +0.32(+3.01%) |
Nov 25, 2011 | 10.61 | 10.71 | 10.52 | 10.52 | 76,401 | -0.03(-0.24%) |
Nov 23, 2011 | 10.69 | 10.69 | 10.52 | 10.54 | 235,797 | -0.29(-2.68%) |
Nov 22, 2011 | 10.83 | 10.91 | 10.75 | 10.83 | 249,480 | -0.03(-0.23%) |
Nov 21, 2011 | 10.91 | 10.94 | 10.82 | 10.86 | 326,423 | -0.16(-1.43%) |
Nov 18, 2011 | 11.08 | 11.10 | 10.98 | 11.01 | 232,757 | +0.13(+1.22%) |
Nov 17, 2011 | 11.09 | 11.09 | 10.83 | 10.88 | 232,899 | -0.19(-1.71%) |
Nov 16, 2011 | 11.19 | 11.27 | 10.97 | 11.07 | 245,287 | -0.24(-2.12%) |
Nov 15, 2011 | 11.26 | 11.37 | 11.19 | 11.31 | 200,389 | +0.18(+1.65%) |
Nov 14, 2011 | 11.20 | 11.24 | 11.10 | 11.13 | 294,761 | -0.44(-3.82%) |
Nov 11, 2011 | 11.40 | 11.60 | 11.40 | 11.57 | 167,091 | +0.20(+1.72%) |
Nov 10, 2011 | 11.41 | 11.41 | 11.21 | 11.37 | 229,987 | +0.09(+0.78%) |
Nov 09, 2011 | 11.35 | 11.43 | 11.28 | 11.29 | 506,547 | -0.54(-4.59%) |
Nov 08, 2011 | 11.75 | 11.84 | 11.63 | 11.83 | 170,224 | +0.03(+0.27%) |
Nov 07, 2011 | 11.71 | 11.82 | 11.68 | 11.80 | 132,147 | +0.04(+0.32%) |
Nov 04, 2011 | 11.65 | 11.79 | 11.58 | 11.76 | 121,514 | +0.04(+0.38%) |
Nov 03, 2011 | 11.77 | 11.77 | 11.54 | 11.72 | 247,013 | +0.16(+1.42%) |
Nov 02, 2011 | 11.48 | 11.62 | 11.44 | 11.55 | 242,054 | +0.33(+2.93%) |
Nov 01, 2011 | 11.12 | 11.35 | 11.08 | 11.22 | 457,967 | -0.40(-3.48%) |
Oct 31, 2011 | 11.86 | 11.91 | 11.63 | 11.63 | 248,559 | -0.31(-2.59%) |
Oct 28, 2011 | 12.03 | 12.07 | 11.91 | 11.94 | 295,926 | -0.22(-1.82%) |
Oct 27, 2011 | 12.01 | 12.22 | 11.90 | 12.16 | 321,069 | +0.37(+3.16%) |
Oct 26, 2011 | 11.89 | 11.92 | 11.58 | 11.79 | 243,141 | -0.11(-0.96%) |
Oct 25, 2011 | 11.98 | 12.00 | 11.85 | 11.90 | 575,247 | -0.08(-0.69%) |
Oct 24, 2011 | 11.77 | 12.00 | 11.75 | 11.98 | 213,876 | +0.23(+1.99%) |
Oct 21, 2011 | 11.57 | 11.75 | 11.54 | 11.75 | 403,505 | +0.28(+2.42%) |
Oct 20, 2011 | 11.46 | 11.51 | 11.29 | 11.47 | 275,547 | -0.13(-1.14%) |
Oct 19, 2011 | 11.68 | 11.73 | 11.58 | 11.60 | 228,634 | -0.13(-1.13%) |
Oct 18, 2011 | 11.56 | 11.84 | 11.47 | 11.73 | 160,944 | +0.23(+1.98%) |
Oct 17, 2011 | 11.68 | 11.68 | 11.47 | 11.51 | 126,166 | -0.30(-2.57%) |
Oct 14, 2011 | 11.79 | 11.82 | 11.73 | 11.81 | 181,156 | +0.09(+0.81%) |
Oct 13, 2011 | 11.64 | 11.78 | 11.58 | 11.72 | 261,252 | +0.00(+0.00%) |
Oct 12, 2011 | 11.61 | 11.81 | 11.61 | 11.72 | 180,690 | +0.20(+1.76%) |
Oct 11, 2011 | 11.51 | 11.55 | 11.43 | 11.51 | 201,645 | -0.05(-0.44%) |
Oct 10, 2011 | 11.44 | 11.59 | 11.44 | 11.56 | 176,854 | +0.22(+1.95%) |
Oct 07, 2011 | 11.45 | 11.49 | 11.33 | 11.34 | 207,051 | -0.05(-0.44%) |
Oct 06, 2011 | 11.12 | 11.41 | 11.10 | 11.39 | 317,746 | +0.03(+0.22%) |
Oct 05, 2011 | 11.24 | 11.37 | 11.19 | 11.37 | 132,987 | +0.13(+1.12%) |
Oct 04, 2011 | 10.93 | 11.24 | 10.84 | 11.24 | 399,645 | +0.35(+3.19%) |
Oct 03, 2011 | 10.98 | 11.14 | 10.88 | 10.89 | 342,613 | -0.17(-1.54%) |
Sep 30, 2011 | 11.19 | 11.24 | 11.06 | 11.06 | 470,492 | -0.26(-2.29%) |
Sep 29, 2011 | 11.41 | 11.47 | 11.19 | 11.32 | 198,446 | +0.15(+1.30%) |
Sep 28, 2011 | 11.39 | 11.46 | 11.16 | 11.18 | 162,505 | -0.28(-2.43%) |
Sep 27, 2011 | 11.65 | 11.70 | 11.41 | 11.46 | 279,941 | +0.15(+1.28%) |
Sep 26, 2011 | 11.17 | 11.32 | 10.99 | 11.31 | 133,887 | +0.23(+2.05%) |
Sep 23, 2011 | 10.77 | 11.10 | 10.76 | 11.08 | 219,617 | +0.20(+1.86%) |
Sep 22, 2011 | 10.89 | 10.96 | 10.78 | 10.88 | 278,148 | -0.28(-2.55%) |
Sep 21, 2011 | 11.49 | 11.53 | 11.17 | 11.17 | 313,137 | -0.27(-2.38%) |
Sep 20, 2011 | 11.49 | 11.61 | 11.43 | 11.44 | 280,516 | +0.08(+0.72%) |
Sep 19, 2011 | 11.37 | 11.43 | 11.25 | 11.36 | 221,710 | -0.03(-0.28%) |
Sep 16, 2011 | 11.34 | 11.46 | 11.29 | 11.39 | 228,153 | +0.14(+1.24%) |
Sep 15, 2011 | 11.08 | 11.26 | 11.05 | 11.25 | 268,968 | +0.40(+3.67%) |
Sep 14, 2011 | 10.77 | 10.93 | 10.62 | 10.85 | 289,444 | +0.14(+1.30%) |
Sep 13, 2011 | 10.66 | 10.79 | 10.64 | 10.71 | 499,148 | -0.07(-0.64%) |
Sep 12, 2011 | 10.48 | 10.79 | 10.47 | 10.78 | 320,755 | +0.03(+0.23%) |
Sep 09, 2011 | 10.94 | 10.98 | 10.73 | 10.76 | 199,628 | -0.27(-2.46%) |
Sep 08, 2011 | 11.03 | 11.19 | 11.00 | 11.03 | 423,966 | -0.13(-1.19%) |
Sep 07, 2011 | 11.01 | 11.19 | 11.00 | 11.16 | 150,608 | +0.30(+2.79%) |
Sep 06, 2011 | 10.74 | 10.86 | 10.64 | 10.86 | 211,906 | -0.28(-2.50%) |
Sep 02, 2011 | 11.19 | 11.21 | 11.08 | 11.13 | 144,208 | -0.23(-2.00%) |