Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.75 | 12.78 | 12.65 | 12.70 | 6,070,693 | -0.01(-0.10%) |
Aug 30, 2012 | 12.74 | 12.76 | 12.68 | 12.71 | 5,554,249 | -0.07(-0.55%) |
Aug 29, 2012 | 12.81 | 12.85 | 12.75 | 12.78 | 8,254,775 | -0.10(-0.81%) |
Aug 27, 2012 | 12.83 | 12.93 | 12.81 | 12.88 | 8,511,545 | +0.09(+0.68%) |
Aug 24, 2012 | 12.72 | 12.80 | 12.69 | 12.80 | 5,029,487 | +0.08(+0.64%) |
Aug 23, 2012 | 12.85 | 12.88 | 12.64 | 12.71 | 8,455,849 | -0.15(-1.17%) |
Aug 22, 2012 | 12.90 | 12.94 | 12.83 | 12.87 | 8,101,705 | -0.07(-0.51%) |
Aug 21, 2012 | 12.99 | 13.06 | 12.92 | 12.93 | 8,058,925 | -0.09(-0.68%) |
Aug 20, 2012 | 13.10 | 13.12 | 12.96 | 13.02 | 7,796,328 | -0.11(-0.82%) |
Aug 17, 2012 | 13.16 | 13.19 | 13.10 | 13.13 | 7,356,343 | +0.00(+0.03%) |
Aug 16, 2012 | 13.09 | 13.15 | 13.07 | 13.12 | 7,865,157 | +0.07(+0.51%) |
Aug 15, 2012 | 13.10 | 13.14 | 13.05 | 13.06 | 5,856,206 | -0.07(-0.52%) |
Aug 14, 2012 | 13.14 | 13.17 | 13.09 | 13.13 | 6,981,315 | +0.06(+0.43%) |
Aug 13, 2012 | 13.09 | 13.11 | 13.03 | 13.07 | 6,626,811 | -0.10(-0.73%) |
Aug 10, 2012 | 13.05 | 13.18 | 13.04 | 13.17 | 6,678,011 | +0.10(+0.79%) |
Aug 09, 2012 | 13.13 | 13.15 | 13.04 | 13.06 | 7,363,431 | -0.10(-0.79%) |
Aug 08, 2012 | 13.19 | 13.19 | 13.10 | 13.17 | 5,787,367 | -0.01(-0.07%) |
Aug 07, 2012 | 13.32 | 13.33 | 13.17 | 13.17 | 7,211,824 | -0.10(-0.77%) |
Aug 06, 2012 | 13.36 | 13.41 | 13.28 | 13.28 | 5,833,912 | -0.09(-0.68%) |
Aug 03, 2012 | 13.34 | 13.40 | 13.24 | 13.37 | 5,691,769 | +0.13(+0.95%) |
Aug 02, 2012 | 13.24 | 13.28 | 13.12 | 13.24 | 7,113,178 | -0.07(-0.54%) |
Aug 01, 2012 | 13.45 | 13.62 | 13.28 | 13.31 | 10,844,413 | -0.06(-0.45%) |
Jul 31, 2012 | 13.46 | 13.53 | 13.36 | 13.37 | 10,602,436 | -0.10(-0.73%) |
Jul 30, 2012 | 13.41 | 13.55 | 13.39 | 13.47 | 7,545,943 | +0.06(+0.46%) |
Jul 27, 2012 | 13.38 | 13.49 | 13.33 | 13.41 | 10,062,606 | +0.07(+0.52%) |
Jul 26, 2012 | 13.08 | 13.39 | 13.08 | 13.34 | 10,308,464 | +0.36(+2.76%) |
Jul 25, 2012 | 13.12 | 13.15 | 12.96 | 12.98 | 7,252,320 | -0.08(-0.62%) |
Jul 24, 2012 | 13.19 | 13.19 | 12.99 | 13.06 | 6,094,350 | -0.13(-1.00%) |
Jul 23, 2012 | 13.25 | 13.28 | 13.14 | 13.19 | 4,949,158 | -0.10(-0.77%) |
Jul 20, 2012 | 13.22 | 13.38 | 13.20 | 13.30 | 6,675,716 | +0.04(+0.27%) |
Jul 19, 2012 | 13.29 | 13.29 | 13.16 | 13.26 | 8,418,492 | -0.04(-0.28%) |
Jul 18, 2012 | 13.08 | 13.30 | 13.08 | 13.30 | 10,239,502 | +0.20(+1.50%) |
Jul 17, 2012 | 13.14 | 13.20 | 13.07 | 13.10 | 8,587,091 | -0.01(-0.10%) |
Jul 16, 2012 | 13.03 | 13.17 | 13.03 | 13.11 | 7,822,467 | +0.04(+0.29%) |
Jul 13, 2012 | 12.94 | 13.14 | 12.92 | 13.08 | 7,626,155 | +0.17(+1.33%) |
Jul 12, 2012 | 12.85 | 12.95 | 12.85 | 12.90 | 6,727,064 | +0.01(+0.07%) |
Jul 11, 2012 | 12.95 | 12.98 | 12.84 | 12.90 | 7,616,871 | -0.03(-0.23%) |
Jul 10, 2012 | 12.87 | 12.95 | 12.83 | 12.93 | 6,259,541 | +0.13(+0.99%) |
Jul 09, 2012 | 12.87 | 12.90 | 12.74 | 12.80 | 9,165,159 | -0.08(-0.64%) |
Jul 06, 2012 | 12.84 | 12.92 | 12.80 | 12.88 | 4,482,393 | -0.02(-0.16%) |
Jul 05, 2012 | 12.90 | 13.04 | 12.87 | 12.90 | 6,090,597 | -0.03(-0.23%) |
Jul 03, 2012 | 12.96 | 13.05 | 12.90 | 12.93 | 4,251,178 | -0.05(-0.39%) |
Jul 02, 2012 | 13.06 | 13.06 | 12.89 | 12.98 | 8,556,770 | +0.01(+0.04%) |
Jun 29, 2012 | 12.97 | 13.01 | 12.87 | 12.98 | 8,573,328 | +0.17(+1.30%) |
Jun 28, 2012 | 12.71 | 12.82 | 12.68 | 12.81 | 5,855,374 | +0.03(+0.25%) |
Jun 27, 2012 | 12.64 | 12.82 | 12.64 | 12.78 | 6,431,332 | +0.14(+1.10%) |
Jun 26, 2012 | 12.65 | 12.70 | 12.60 | 12.64 | 10,138,152 | +0.02(+0.16%) |
Jun 25, 2012 | 12.50 | 12.65 | 12.45 | 12.62 | 7,137,301 | +0.05(+0.44%) |
Jun 22, 2012 | 12.61 | 12.62 | 12.54 | 12.57 | 7,466,468 | +0.00(+0.02%) |
Jun 21, 2012 | 12.70 | 12.80 | 12.56 | 12.56 | 8,947,788 | -0.11(-0.88%) |
Jun 20, 2012 | 12.79 | 12.80 | 12.63 | 12.67 | 8,527,148 | -0.12(-0.94%) |
Jun 19, 2012 | 12.86 | 12.91 | 12.78 | 12.80 | 7,859,781 | -0.07(-0.53%) |
Jun 18, 2012 | 12.78 | 12.89 | 12.78 | 12.86 | 7,284,524 | +0.08(+0.63%) |
Jun 15, 2012 | 12.83 | 12.86 | 12.73 | 12.78 | 10,717,338 | +0.05(+0.38%) |
Jun 14, 2012 | 12.66 | 12.76 | 12.64 | 12.73 | 10,120,470 | +0.10(+0.76%) |
Jun 13, 2012 | 12.60 | 12.68 | 12.51 | 12.64 | 6,889,519 | +0.02(+0.15%) |
Jun 12, 2012 | 12.58 | 12.62 | 12.47 | 12.62 | 6,752,248 | +0.04(+0.33%) |
Jun 11, 2012 | 12.68 | 12.69 | 12.57 | 12.58 | 7,017,633 | -0.05(-0.39%) |
Jun 08, 2012 | 12.45 | 12.65 | 12.44 | 12.63 | 8,295,022 | +0.13(+1.04%) |
Jun 07, 2012 | 12.44 | 12.53 | 12.42 | 12.50 | 10,100,159 | +0.11(+0.90%) |
Jun 06, 2012 | 12.33 | 12.41 | 12.29 | 12.38 | 8,820,824 | +0.10(+0.78%) |
Jun 05, 2012 | 12.24 | 12.32 | 12.16 | 12.29 | 9,949,252 | +0.08(+0.65%) |
Jun 04, 2012 | 12.18 | 12.22 | 12.13 | 12.21 | 12,872,562 | +0.03(+0.22%) |
Jun 01, 2012 | 12.18 | 12.34 | 12.16 | 12.18 | 13,510,541 | -0.14(-1.15%) |
May 31, 2012 | 12.21 | 12.39 | 12.18 | 12.32 | 14,784,468 | +0.03(+0.26%) |
May 30, 2012 | 12.34 | 12.42 | 12.27 | 12.29 | 8,285,251 | -0.09(-0.72%) |
May 29, 2012 | 12.35 | 12.40 | 12.27 | 12.38 | 32,133,904 | +0.06(+0.47%) |
May 25, 2012 | 12.28 | 12.37 | 12.27 | 12.32 | 31,504,826 | +0.06(+0.46%) |
May 24, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 9,851,003 | +0.02(+0.14%) |
May 23, 2012 | 12.37 | 12.44 | 12.20 | 12.25 | 12,258,431 | -0.13(-1.02%) |
May 22, 2012 | 12.31 | 12.41 | 12.31 | 12.37 | 8,302,540 | +0.08(+0.63%) |
May 21, 2012 | 12.26 | 12.31 | 12.21 | 12.30 | 9,506,286 | +0.04(+0.31%) |
May 18, 2012 | 12.28 | 12.40 | 12.24 | 12.26 | 12,109,258 | -0.01(-0.08%) |
May 17, 2012 | 12.36 | 12.38 | 12.27 | 12.27 | 8,105,761 | -0.10(-0.78%) |
May 16, 2012 | 12.40 | 12.44 | 12.31 | 12.37 | 8,785,879 | -0.01(-0.12%) |
May 15, 2012 | 12.40 | 12.45 | 12.33 | 12.38 | 12,070,342 | -0.01(-0.09%) |
May 14, 2012 | 12.28 | 12.45 | 12.22 | 12.39 | 13,152,527 | +0.10(+0.81%) |
May 11, 2012 | 12.26 | 12.34 | 12.23 | 12.29 | 7,388,164 | +0.02(+0.12%) |
May 10, 2012 | 12.18 | 12.31 | 12.14 | 12.28 | 12,993,174 | +0.18(+1.47%) |
May 09, 2012 | 12.04 | 12.16 | 12.02 | 12.10 | 10,496,887 | -0.01(-0.08%) |
May 08, 2012 | 12.07 | 12.14 | 12.05 | 12.11 | 8,876,303 | +0.01(+0.09%) |
May 07, 2012 | 11.99 | 12.11 | 11.98 | 12.10 | 12,156,487 | +0.11(+0.90%) |
May 04, 2012 | 11.99 | 12.07 | 11.96 | 11.99 | 10,439,849 | -0.01(-0.05%) |
May 03, 2012 | 12.01 | 12.09 | 11.99 | 12.00 | 8,935,397 | -0.04(-0.30%) |
May 02, 2012 | 12.02 | 12.04 | 12.00 | 12.03 | 9,974,049 | +0.00(+0.00%) |
May 01, 2012 | 11.85 | 12.07 | 11.81 | 12.03 | 28,921,810 | -0.11(-0.87%) |
Apr 30, 2012 | 12.16 | 12.17 | 12.11 | 12.14 | 10,272,278 | -0.04(-0.29%) |
Apr 27, 2012 | 12.18 | 12.20 | 12.12 | 12.17 | 5,356,320 | +0.02(+0.17%) |
Apr 26, 2012 | 12.18 | 12.23 | 12.11 | 12.15 | 11,962,661 | +0.00(+0.03%) |
Apr 25, 2012 | 12.08 | 12.20 | 12.02 | 12.15 | 11,094,062 | +0.10(+0.80%) |
Apr 24, 2012 | 11.96 | 12.08 | 11.93 | 12.05 | 9,854,666 | +0.11(+0.88%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.91 | 11.95 | 7,301,071 | -0.02(-0.19%) |
Apr 20, 2012 | 11.84 | 12.00 | 11.80 | 11.97 | 9,396,373 | +0.14(+1.18%) |
Apr 19, 2012 | 11.83 | 11.88 | 11.76 | 11.83 | 8,530,160 | -0.02(-0.13%) |
Apr 18, 2012 | 11.84 | 11.89 | 11.75 | 11.84 | 8,759,593 | -0.04(-0.35%) |
Apr 17, 2012 | 11.87 | 11.91 | 11.75 | 11.89 | 6,827,317 | +0.06(+0.48%) |
Apr 16, 2012 | 11.73 | 11.86 | 11.71 | 11.83 | 7,613,239 | +0.12(+1.03%) |
Apr 13, 2012 | 11.78 | 11.84 | 11.70 | 11.71 | 20,864,822 | -0.08(-0.70%) |
Apr 12, 2012 | 11.76 | 11.79 | 11.69 | 11.79 | 9,897,908 | +0.02(+0.19%) |
Apr 11, 2012 | 11.80 | 11.83 | 11.72 | 11.77 | 11,554,614 | +0.03(+0.24%) |
Apr 10, 2012 | 11.77 | 11.83 | 11.67 | 11.74 | 11,792,551 | -0.07(-0.61%) |
Apr 09, 2012 | 11.76 | 11.84 | 11.75 | 11.81 | 9,680,309 | -0.05(-0.40%) |
Apr 05, 2012 | 11.74 | 11.87 | 11.72 | 11.86 | 15,798,391 | +0.08(+0.70%) |
Apr 04, 2012 | 11.65 | 11.81 | 11.65 | 11.78 | 11,580,959 | +0.09(+0.77%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.64 | 11.69 | 7,558,625 | +0.02(+0.21%) |
Apr 02, 2012 | 11.54 | 11.71 | 11.54 | 11.66 | 11,279,272 | +0.14(+1.23%) |
Mar 30, 2012 | 11.48 | 11.52 | 11.42 | 11.52 | 8,752,329 | +0.09(+0.79%) |
Mar 29, 2012 | 11.37 | 11.44 | 11.29 | 11.43 | 5,638,082 | +0.03(+0.25%) |
Mar 28, 2012 | 11.49 | 11.52 | 11.37 | 11.40 | 6,494,885 | -0.10(-0.84%) |
Mar 27, 2012 | 11.49 | 11.54 | 11.47 | 11.50 | 5,986,956 | +0.01(+0.05%) |
Mar 26, 2012 | 11.46 | 11.51 | 11.43 | 11.49 | 6,026,974 | +0.10(+0.88%) |
Mar 23, 2012 | 11.36 | 11.42 | 11.36 | 11.39 | 6,449,003 | +0.02(+0.18%) |
Mar 22, 2012 | 11.33 | 11.38 | 11.31 | 11.37 | 7,283,633 | -0.00(-0.03%) |
Mar 21, 2012 | 11.41 | 11.43 | 11.35 | 11.38 | 5,533,800 | +0.02(+0.18%) |
Mar 20, 2012 | 11.30 | 11.41 | 11.30 | 11.35 | 5,744,109 | +0.03(+0.28%) |
Mar 19, 2012 | 11.32 | 11.44 | 11.29 | 11.32 | 9,912,563 | -0.02(-0.22%) |
Mar 16, 2012 | 11.35 | 11.37 | 11.30 | 11.35 | 14,519,311 | -0.02(-0.15%) |
Mar 15, 2012 | 11.34 | 11.38 | 11.26 | 11.36 | 11,141,291 | +0.04(+0.32%) |
Mar 14, 2012 | 11.48 | 11.51 | 11.31 | 11.33 | 9,957,698 | -0.16(-1.40%) |
Mar 13, 2012 | 11.47 | 11.50 | 11.41 | 11.49 | 9,760,876 | +0.03(+0.23%) |
Mar 12, 2012 | 11.32 | 11.49 | 11.32 | 11.46 | 9,088,706 | +0.14(+1.27%) |
Mar 09, 2012 | 11.29 | 11.37 | 11.25 | 11.32 | 9,343,302 | +0.05(+0.42%) |
Mar 08, 2012 | 11.32 | 11.32 | 11.25 | 11.27 | 7,463,377 | +0.00(+0.02%) |
Mar 07, 2012 | 11.23 | 11.28 | 11.16 | 11.27 | 6,882,451 | +0.04(+0.37%) |
Mar 06, 2012 | 11.24 | 11.26 | 11.18 | 11.23 | 6,359,587 | -0.06(-0.52%) |
Mar 05, 2012 | 11.25 | 11.31 | 11.22 | 11.29 | 6,953,952 | +0.01(+0.07%) |
Mar 02, 2012 | 11.27 | 11.31 | 11.23 | 11.28 | 8,053,092 | -0.00(-0.02%) |
Mar 01, 2012 | 11.23 | 11.33 | 11.23 | 11.28 | 10,639,433 | +0.06(+0.50%) |
Feb 29, 2012 | 11.32 | 11.34 | 11.15 | 11.22 | 13,003,386 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.39 | 11.41 | 7,971,242 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,317,148 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.48 | 11.35 | 11.46 | 34,148,396 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,682,200 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,893,712 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.42 | 11.36 | 11.39 | 10,584,070 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.45 | 11.34 | 11.36 | 10,004,084 | -0.04(-0.35%) |
Feb 16, 2012 | 11.34 | 11.46 | 11.31 | 11.40 | 10,961,563 | +0.09(+0.77%) |
Feb 15, 2012 | 11.41 | 11.43 | 11.25 | 11.31 | 9,999,980 | -0.08(-0.68%) |
Feb 14, 2012 | 11.29 | 11.39 | 11.27 | 11.39 | 7,131,459 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.32 | 9,562,799 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.38 | 7,154,029 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,555,953 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.38 | 8,915,128 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,344,113 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.28 | 11.31 | 6,990,890 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,808,063 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,666,467 | +0.03(+0.27%) |
Feb 01, 2012 | 11.35 | 11.38 | 11.29 | 11.31 | 11,481,687 | +0.02(+0.17%) |
Jan 31, 2012 | 11.31 | 11.32 | 11.23 | 11.29 | 11,580,031 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.30 | 14,343,337 | +0.00(+0.02%) |
Jan 27, 2012 | 11.20 | 11.33 | 11.14 | 11.30 | 14,052,132 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.25 | 15,763,335 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.07 | 11.33 | 13,180,208 | +0.16(+1.45%) |
Jan 24, 2012 | 11.19 | 11.20 | 11.09 | 11.16 | 7,892,133 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,213,338 | +0.01(+0.08%) |
Jan 20, 2012 | 11.08 | 11.19 | 11.08 | 11.19 | 12,827,814 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,232,611 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,376,931 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,089,491 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.20 | 11.10 | 11.15 | 10,954,098 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,292,325 | +0.03(+0.30%) |
Jan 11, 2012 | 11.14 | 11.20 | 11.09 | 11.17 | 9,381,698 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.11 | 11.18 | 10,071,295 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,402,144 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.11 | 24,114,742 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.25 | 11.05 | 11.23 | 18,063,448 | +0.14(+1.28%) |
Jan 04, 2012 | 11.10 | 11.14 | 11.07 | 11.09 | 15,480,905 | -0.39(-3.42%) |
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.48 | 6,517,073 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,427,032 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.44 | 7,799,902 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,840,684 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.36 | 9,799,172 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,573,104 | +0.18(+1.60%) |
Dec 20, 2011 | 10.95 | 11.12 | 10.94 | 11.08 | 14,010,809 | +0.22(+2.07%) |
Dec 19, 2011 | 10.88 | 10.94 | 10.81 | 10.85 | 10,469,184 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.91 | 21,037,048 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.95 | 10.83 | 10.92 | 11,387,398 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.78 | 10,240,992 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,676,821 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,286,906 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,700,525 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,412,344 | -0.09(-0.81%) |
Dec 07, 2011 | 10.67 | 10.80 | 10.65 | 10.77 | 9,698,436 | +0.06(+0.53%) |
Dec 06, 2011 | 10.68 | 10.79 | 10.64 | 10.71 | 9,946,664 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,765,443 | +0.14(+1.34%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,195,255 | +0.03(+0.32%) |
Dec 01, 2011 | 10.46 | 10.56 | 10.44 | 10.48 | 7,046,290 | +0.03(+0.25%) |
Nov 30, 2011 | 10.44 | 10.50 | 10.36 | 10.46 | 16,397,152 | +0.20(+1.91%) |
Nov 29, 2011 | 10.15 | 10.30 | 10.13 | 10.26 | 8,319,432 | +0.16(+1.59%) |
Nov 28, 2011 | 10.11 | 10.18 | 10.05 | 10.10 | 10,575,360 | +0.18(+1.86%) |
Nov 25, 2011 | 9.874 | 9.983 | 9.868 | 9.915 | 5,245,156 | +0.04(+0.36%) |
Nov 23, 2011 | 10.02 | 10.05 | 9.878 | 9.880 | 12,017,721 | -0.20(-2.02%) |
Nov 22, 2011 | 10.19 | 10.23 | 10.02 | 10.08 | 10,817,427 | -0.23(-2.27%) |
Nov 21, 2011 | 10.40 | 10.43 | 10.27 | 10.32 | 12,039,676 | -0.16(-1.50%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.41 | 10.47 | 9,842,811 | +0.03(+0.27%) |
Nov 17, 2011 | 10.46 | 10.55 | 10.37 | 10.45 | 11,591,759 | -0.04(-0.40%) |
Nov 16, 2011 | 10.42 | 10.60 | 10.40 | 10.49 | 13,407,043 | -0.01(-0.09%) |
Nov 15, 2011 | 10.43 | 10.54 | 10.38 | 10.50 | 18,869,438 | +0.07(+0.69%) |
Nov 14, 2011 | 10.54 | 10.54 | 10.38 | 10.42 | 6,765,678 | -0.10(-0.99%) |
Nov 11, 2011 | 10.50 | 10.60 | 10.50 | 10.53 | 9,414,787 | +0.10(+0.96%) |
Nov 10, 2011 | 10.46 | 10.48 | 10.37 | 10.43 | 8,235,620 | +0.08(+0.75%) |
Nov 09, 2011 | 10.52 | 10.52 | 10.32 | 10.35 | 13,468,980 | -0.30(-2.78%) |
Nov 08, 2011 | 10.57 | 10.65 | 10.52 | 10.65 | 8,857,343 | +0.08(+0.75%) |
Nov 07, 2011 | 10.50 | 10.69 | 10.45 | 10.57 | 15,908,325 | -0.08(-0.73%) |
Nov 04, 2011 | 10.48 | 10.73 | 10.48 | 10.65 | 19,113,366 | -0.22(-2.03%) |
Nov 03, 2011 | 10.68 | 10.88 | 10.64 | 10.87 | 14,601,325 | +0.27(+2.51%) |
Nov 02, 2011 | 10.58 | 10.70 | 10.57 | 10.60 | 10,283,306 | +0.16(+1.54%) |
Nov 01, 2011 | 10.47 | 10.57 | 10.41 | 10.44 | 13,627,511 | -0.20(-1.86%) |
Oct 31, 2011 | 10.66 | 10.76 | 10.64 | 10.64 | 13,072,967 | -0.12(-1.12%) |
Oct 28, 2011 | 10.89 | 10.91 | 10.74 | 10.76 | 14,610,036 | -0.14(-1.31%) |
Oct 27, 2011 | 10.84 | 10.96 | 10.74 | 10.90 | 15,982,095 | +0.33(+3.16%) |
Oct 26, 2011 | 10.53 | 10.62 | 10.45 | 10.57 | 12,408,739 | +0.16(+1.50%) |
Oct 25, 2011 | 10.48 | 10.54 | 10.40 | 10.41 | 8,628,976 | -0.12(-1.15%) |
Oct 24, 2011 | 10.54 | 10.59 | 10.48 | 10.53 | 8,046,794 | -0.01(-0.05%) |
Oct 21, 2011 | 10.47 | 10.55 | 10.45 | 10.54 | 10,788,627 | +0.15(+1.43%) |
Oct 20, 2011 | 10.35 | 10.42 | 10.32 | 10.39 | 8,173,519 | +0.06(+0.60%) |
Oct 19, 2011 | 10.36 | 10.48 | 10.31 | 10.33 | 9,669,865 | -0.02(-0.15%) |
Oct 18, 2011 | 10.33 | 10.42 | 10.22 | 10.34 | 10,358,667 | +0.03(+0.26%) |
Oct 17, 2011 | 10.35 | 10.40 | 10.28 | 10.32 | 10,218,210 | -0.03(-0.31%) |
Oct 14, 2011 | 10.35 | 10.41 | 10.30 | 10.35 | 10,423,000 | +0.05(+0.49%) |
Oct 13, 2011 | 10.27 | 10.33 | 10.20 | 10.30 | 7,566,726 | -0.02(-0.16%) |
Oct 12, 2011 | 10.34 | 10.39 | 10.26 | 10.31 | 9,502,389 | -0.02(-0.16%) |
Oct 11, 2011 | 10.36 | 10.38 | 10.26 | 10.33 | 6,363,913 | -0.06(-0.60%) |
Oct 10, 2011 | 10.35 | 10.40 | 10.26 | 10.39 | 9,134,021 | +0.17(+1.66%) |
Oct 07, 2011 | 10.19 | 10.29 | 10.11 | 10.22 | 15,044,720 | +0.08(+0.82%) |
Oct 06, 2011 | 10.10 | 10.15 | 10.06 | 10.14 | 7,821,205 | +0.14(+1.39%) |
Oct 05, 2011 | 10.03 | 10.07 | 9.908 | 10.00 | 12,844,807 | +0.00(+0.02%) |
Oct 04, 2011 | 9.872 | 10.00 | 9.681 | 9.998 | 15,498,374 | +0.03(+0.26%) |
Oct 03, 2011 | 10.20 | 10.29 | 9.968 | 9.972 | 11,755,258 | -0.22(-2.13%) |
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,945,028 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.28 | 15,184,939 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.13 | 10.15 | 11,437,453 | -0.14(-1.32%) |
Sep 27, 2011 | 10.45 | 10.49 | 10.25 | 10.29 | 13,859,404 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,224,356 | +0.11(+1.06%) |
Sep 23, 2011 | 10.06 | 10.28 | 10.05 | 10.15 | 14,267,737 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.978 | 10.06 | 19,563,430 | -0.28(-2.66%) |
Sep 21, 2011 | 10.52 | 10.61 | 10.33 | 10.34 | 11,991,493 | -0.16(-1.54%) |
Sep 20, 2011 | 10.37 | 10.63 | 10.35 | 10.50 | 13,224,002 | +0.17(+1.68%) |
Sep 19, 2011 | 10.31 | 10.37 | 10.29 | 10.33 | 7,818,750 | -0.10(-0.96%) |
Sep 16, 2011 | 10.29 | 10.45 | 10.26 | 10.43 | 15,761,193 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,359,539 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,077,469 | +0.05(+0.48%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,922,572 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,934,412 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.05 | 10.11 | 14,921,065 | -0.20(-1.94%) |
Sep 08, 2011 | 10.22 | 10.40 | 10.22 | 10.31 | 13,655,181 | -0.06(-0.62%) |
Sep 07, 2011 | 10.52 | 10.52 | 10.26 | 10.37 | 16,297,514 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.38 | 9,641,293 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.48 | 10.49 | 10,676,381 | -0.21(-1.92%) |