Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.83 | 12.89 | 12.75 | 12.85 | 150,710 | +0.01(+0.04%) |
Sep 27, 2012 | 12.79 | 12.85 | 12.70 | 12.85 | 152,347 | +0.07(+0.57%) |
Sep 26, 2012 | 12.80 | 12.83 | 12.73 | 12.78 | 151,766 | -0.03(-0.22%) |
Sep 25, 2012 | 12.87 | 12.89 | 12.79 | 12.80 | 411,384 | -0.04(-0.31%) |
Sep 24, 2012 | 12.85 | 12.89 | 12.82 | 12.84 | 238,109 | +0.02(+0.13%) |
Sep 21, 2012 | 12.71 | 12.87 | 12.71 | 12.83 | 267,998 | +0.10(+0.75%) |
Sep 20, 2012 | 12.67 | 12.76 | 12.65 | 12.73 | 196,974 | +0.05(+0.36%) |
Sep 19, 2012 | 12.67 | 12.75 | 12.62 | 12.69 | 200,597 | +0.01(+0.04%) |
Sep 18, 2012 | 12.87 | 12.87 | 12.58 | 12.68 | 207,646 | -0.14(-1.05%) |
Sep 17, 2012 | 12.93 | 12.93 | 12.71 | 12.82 | 273,849 | -0.10(-0.74%) |
Sep 14, 2012 | 12.73 | 12.93 | 12.62 | 12.91 | 425,190 | +0.24(+1.91%) |
Sep 13, 2012 | 12.65 | 12.72 | 12.60 | 12.67 | 256,259 | +0.02(+0.18%) |
Sep 12, 2012 | 12.66 | 12.67 | 12.58 | 12.65 | 167,200 | +0.03(+0.22%) |
Sep 11, 2012 | 12.62 | 12.67 | 12.60 | 12.62 | 202,212 | +0.03(+0.22%) |
Sep 10, 2012 | 12.52 | 12.64 | 12.42 | 12.59 | 335,776 | +0.15(+1.22%) |
Sep 07, 2012 | 12.39 | 12.46 | 12.35 | 12.44 | 177,439 | +0.05(+0.36%) |
Sep 06, 2012 | 12.42 | 12.42 | 12.35 | 12.39 | 153,607 | -0.01(-0.09%) |
Sep 05, 2012 | 12.42 | 12.44 | 12.34 | 12.40 | 116,833 | +0.00(+0.00%) |
Sep 04, 2012 | 12.51 | 12.54 | 12.35 | 12.40 | 259,055 | -0.01(-0.05%) |
Aug 31, 2012 | 12.37 | 12.41 | 12.25 | 12.41 | 163,758 | +0.06(+0.46%) |
Aug 30, 2012 | 12.32 | 12.38 | 12.23 | 12.35 | 164,439 | +0.03(+0.27%) |
Aug 29, 2012 | 12.28 | 12.35 | 12.20 | 12.32 | 564,713 | -0.39(-3.06%) |
Aug 27, 2012 | 12.72 | 12.74 | 12.66 | 12.71 | 357,343 | +0.03(+0.27%) |
Aug 24, 2012 | 12.62 | 12.72 | 12.62 | 12.67 | 152,059 | +0.03(+0.22%) |
Aug 23, 2012 | 12.73 | 12.74 | 12.64 | 12.65 | 230,010 | -0.04(-0.31%) |
Aug 22, 2012 | 12.71 | 12.77 | 12.68 | 12.69 | 404,345 | -0.01(-0.04%) |
Aug 21, 2012 | 12.71 | 12.78 | 12.67 | 12.69 | 410,791 | +0.02(+0.13%) |
Aug 20, 2012 | 12.67 | 12.70 | 12.65 | 12.67 | 329,719 | +0.01(+0.09%) |
Aug 17, 2012 | 12.65 | 12.67 | 12.64 | 12.66 | 423,583 | +0.01(+0.09%) |
Aug 16, 2012 | 12.65 | 12.70 | 12.65 | 12.65 | 762,422 | +0.01(+0.04%) |
Aug 15, 2012 | 12.62 | 12.70 | 12.56 | 12.65 | 3,757,657 | -0.53(-4.02%) |
Aug 14, 2012 | 13.07 | 13.24 | 13.01 | 13.18 | 133,054 | +0.12(+0.91%) |
Aug 13, 2012 | 12.94 | 13.06 | 12.87 | 13.06 | 139,025 | +0.16(+1.22%) |
Aug 10, 2012 | 12.96 | 12.96 | 12.85 | 12.90 | 48,149 | -0.01(-0.09%) |
Aug 09, 2012 | 12.82 | 12.98 | 12.81 | 12.91 | 145,832 | +0.12(+0.97%) |
Aug 08, 2012 | 12.99 | 13.01 | 12.70 | 12.79 | 120,338 | +0.03(+0.22%) |
Aug 07, 2012 | 13.23 | 13.23 | 12.74 | 12.76 | 246,523 | -0.33(-2.54%) |
Aug 06, 2012 | 13.53 | 13.53 | 13.05 | 13.09 | 106,544 | +0.08(+0.61%) |
Aug 03, 2012 | 12.91 | 13.02 | 12.89 | 13.01 | 69,162 | +0.18(+1.40%) |
Aug 02, 2012 | 12.90 | 12.96 | 12.80 | 12.83 | 53,590 | +0.03(+0.22%) |
Aug 01, 2012 | 12.96 | 12.98 | 12.73 | 12.80 | 118,342 | -0.12(-0.96%) |
Jul 31, 2012 | 12.85 | 13.09 | 12.85 | 12.93 | 255,810 | +0.06(+0.44%) |
Jul 30, 2012 | 12.74 | 12.93 | 12.67 | 12.87 | 49,574 | +0.15(+1.20%) |
Jul 27, 2012 | 12.64 | 12.72 | 12.60 | 12.72 | 73,951 | +0.11(+0.85%) |
Jul 26, 2012 | 12.64 | 12.67 | 12.48 | 12.61 | 419,992 | +0.16(+1.31%) |
Jul 25, 2012 | 12.49 | 12.51 | 12.29 | 12.45 | 80,935 | +0.02(+0.14%) |
Jul 24, 2012 | 12.40 | 12.57 | 12.30 | 12.43 | 145,771 | +0.06(+0.45%) |
Jul 23, 2012 | 12.54 | 12.54 | 12.34 | 12.38 | 83,340 | -0.14(-1.12%) |
Jul 20, 2012 | 12.66 | 12.66 | 12.44 | 12.52 | 121,383 | -0.11(-0.85%) |
Jul 19, 2012 | 12.67 | 12.67 | 12.58 | 12.62 | 42,821 | -0.02(-0.13%) |
Jul 18, 2012 | 12.68 | 12.71 | 12.54 | 12.64 | 158,311 | -0.06(-0.49%) |
Jul 17, 2012 | 12.54 | 12.72 | 12.47 | 12.70 | 215,179 | +0.21(+1.71%) |
Jul 16, 2012 | 12.44 | 12.49 | 12.32 | 12.49 | 362,891 | +0.10(+0.77%) |
Jul 13, 2012 | 12.25 | 12.39 | 12.21 | 12.39 | 111,048 | +0.18(+1.48%) |
Jul 12, 2012 | 12.20 | 12.26 | 12.13 | 12.21 | 57,417 | -0.02(-0.14%) |
Jul 11, 2012 | 12.11 | 12.26 | 11.86 | 12.23 | 153,193 | +0.14(+1.12%) |
Jul 10, 2012 | 12.27 | 12.38 | 12.07 | 12.09 | 152,371 | -0.14(-1.11%) |
Jul 09, 2012 | 12.29 | 12.31 | 12.18 | 12.23 | 178,460 | +0.01(+0.05%) |
Jul 06, 2012 | 12.16 | 12.26 | 12.12 | 12.22 | 119,491 | +0.10(+0.79%) |
Jul 05, 2012 | 12.11 | 12.21 | 12.05 | 12.13 | 156,778 | -0.01(-0.09%) |
Jul 03, 2012 | 12.04 | 12.14 | 11.98 | 12.14 | 80,576 | +0.11(+0.89%) |
Jul 02, 2012 | 11.97 | 12.07 | 11.97 | 12.03 | 45,280 | +0.11(+0.95%) |
Jun 29, 2012 | 11.95 | 12.00 | 11.63 | 11.92 | 926,461 | +0.05(+0.38%) |
Jun 28, 2012 | 11.89 | 11.91 | 11.81 | 11.87 | 151,294 | +0.01(+0.09%) |
Jun 27, 2012 | 11.74 | 11.93 | 11.74 | 11.86 | 77,933 | +0.10(+0.81%) |
Jun 26, 2012 | 11.67 | 11.84 | 11.67 | 11.77 | 42,227 | +0.06(+0.53%) |
Jun 25, 2012 | 11.83 | 11.83 | 11.67 | 11.71 | 31,881 | -0.15(-1.24%) |
Jun 22, 2012 | 11.82 | 11.90 | 11.77 | 11.85 | 25,625 | +0.05(+0.43%) |
Jun 21, 2012 | 11.93 | 11.95 | 11.76 | 11.80 | 49,977 | -0.15(-1.23%) |
Jun 20, 2012 | 12.00 | 12.00 | 11.91 | 11.95 | 40,279 | -0.03(-0.23%) |
Jun 19, 2012 | 11.99 | 12.04 | 11.94 | 11.98 | 28,142 | +0.02(+0.19%) |
Jun 18, 2012 | 11.99 | 12.03 | 11.94 | 11.95 | 27,414 | -0.02(-0.19%) |
Jun 15, 2012 | 12.03 | 12.03 | 11.91 | 11.98 | 31,943 | +0.01(+0.09%) |
Jun 14, 2012 | 12.02 | 12.07 | 11.94 | 11.96 | 41,511 | -0.03(-0.28%) |
Jun 13, 2012 | 11.94 | 12.00 | 11.90 | 12.00 | 17,693 | +0.02(+0.14%) |
Jun 12, 2012 | 12.02 | 12.07 | 11.90 | 11.98 | 49,340 | +0.01(+0.09%) |
Jun 11, 2012 | 11.73 | 12.08 | 11.63 | 11.97 | 191,474 | +0.24(+2.02%) |
Jun 08, 2012 | 11.63 | 11.75 | 11.50 | 11.73 | 69,513 | +0.11(+0.92%) |
Jun 07, 2012 | 11.53 | 11.63 | 11.49 | 11.63 | 35,395 | +0.14(+1.23%) |
Jun 06, 2012 | 11.58 | 11.62 | 11.46 | 11.49 | 103,207 | +0.00(+0.00%) |
Jun 05, 2012 | 11.37 | 11.54 | 11.34 | 11.49 | 53,291 | +0.16(+1.39%) |
Jun 04, 2012 | 11.49 | 11.49 | 11.24 | 11.33 | 72,519 | -0.12(-1.03%) |
Jun 01, 2012 | 11.44 | 11.58 | 11.28 | 11.45 | 180,567 | -0.16(-1.36%) |
May 31, 2012 | 11.55 | 11.60 | 11.46 | 11.60 | 81,084 | +0.01(+0.10%) |
May 30, 2012 | 11.63 | 11.67 | 11.52 | 11.59 | 81,579 | -0.47(-3.92%) |
May 29, 2012 | 12.13 | 12.13 | 12.06 | 12.07 | 187,489 | +0.01(+0.05%) |
May 25, 2012 | 12.03 | 12.09 | 12.01 | 12.06 | 74,148 | +0.06(+0.52%) |
May 24, 2012 | 12.00 | 12.21 | 11.91 | 12.00 | 92,337 | +0.01(+0.09%) |
May 23, 2012 | 12.00 | 12.00 | 11.96 | 11.99 | 59,416 | -0.05(-0.42%) |
May 22, 2012 | 12.00 | 12.14 | 11.96 | 12.04 | 60,538 | +0.10(+0.80%) |
May 21, 2012 | 11.96 | 12.08 | 11.93 | 11.94 | 49,232 | -0.01(-0.05%) |
May 18, 2012 | 12.08 | 12.08 | 11.92 | 11.95 | 48,820 | -0.06(-0.47%) |
May 17, 2012 | 12.21 | 12.21 | 11.97 | 12.00 | 54,992 | -0.16(-1.34%) |
May 16, 2012 | 12.22 | 12.22 | 12.09 | 12.17 | 51,841 | +0.00(+0.00%) |
May 15, 2012 | 12.21 | 12.21 | 12.05 | 12.17 | 59,352 | +0.10(+0.79%) |
May 14, 2012 | 12.10 | 12.13 | 11.97 | 12.07 | 126,814 | -0.01(-0.05%) |
May 11, 2012 | 12.04 | 12.21 | 11.97 | 12.08 | 63,252 | +0.08(+0.70%) |
May 10, 2012 | 11.92 | 12.27 | 11.91 | 11.99 | 84,601 | +0.11(+0.90%) |
May 09, 2012 | 11.82 | 12.16 | 11.75 | 11.89 | 114,323 | -0.08(-0.66%) |
May 08, 2012 | 11.77 | 12.34 | 11.77 | 11.96 | 236,410 | +0.63(+5.51%) |
May 07, 2012 | 11.22 | 11.34 | 11.22 | 11.34 | 17,887 | +0.15(+1.36%) |
May 04, 2012 | 11.24 | 11.31 | 11.18 | 11.19 | 43,828 | -0.05(-0.45%) |
May 03, 2012 | 11.29 | 11.31 | 11.24 | 11.24 | 11,089 | -0.06(-0.55%) |
May 02, 2012 | 11.31 | 11.31 | 11.26 | 11.30 | 13,512 | +0.01(+0.05%) |
May 01, 2012 | 11.23 | 11.31 | 11.23 | 11.29 | 33,741 | +0.06(+0.55%) |
Apr 30, 2012 | 11.20 | 11.27 | 11.18 | 11.23 | 11,251 | +0.05(+0.45%) |
Apr 27, 2012 | 11.18 | 11.24 | 11.16 | 11.18 | 10,436 | +0.00(+0.00%) |
Apr 26, 2012 | 11.13 | 11.22 | 11.12 | 11.18 | 5,107 | +0.03(+0.25%) |
Apr 25, 2012 | 11.12 | 11.20 | 11.12 | 11.15 | 6,035 | +0.05(+0.41%) |
Apr 24, 2012 | 11.10 | 11.16 | 11.10 | 11.11 | 7,810 | -0.01(-0.10%) |
Apr 23, 2012 | 11.24 | 11.24 | 11.02 | 11.12 | 11,583 | -0.14(-1.20%) |
Apr 20, 2012 | 11.21 | 11.27 | 11.19 | 11.26 | 24,446 | +0.02(+0.15%) |
Apr 19, 2012 | 11.17 | 11.24 | 11.15 | 11.24 | 21,710 | +0.10(+0.91%) |
Apr 18, 2012 | 11.14 | 11.15 | 11.12 | 11.14 | 23,610 | -0.01(-0.05%) |
Apr 17, 2012 | 11.13 | 11.14 | 11.05 | 11.14 | 24,007 | +0.03(+0.30%) |
Apr 16, 2012 | 11.07 | 11.14 | 11.02 | 11.11 | 18,669 | +0.00(+0.00%) |
Apr 13, 2012 | 11.07 | 11.14 | 11.06 | 11.11 | 9,962 | -0.03(-0.25%) |
Apr 12, 2012 | 11.11 | 11.14 | 11.00 | 11.14 | 37,517 | +0.05(+0.46%) |
Apr 11, 2012 | 11.07 | 11.15 | 11.01 | 11.09 | 36,020 | +0.10(+0.92%) |
Apr 10, 2012 | 11.15 | 11.15 | 10.97 | 10.98 | 43,535 | -0.11(-1.02%) |
Apr 09, 2012 | 10.94 | 11.18 | 10.88 | 11.10 | 44,254 | +0.15(+1.34%) |
Apr 05, 2012 | 10.96 | 10.98 | 10.91 | 10.95 | 114,595 | -0.01(-0.10%) |
Apr 04, 2012 | 10.92 | 11.05 | 10.92 | 10.96 | 28,895 | +0.00(+0.00%) |
Apr 03, 2012 | 11.02 | 11.02 | 10.93 | 10.96 | 18,733 | -0.03(-0.31%) |
Apr 02, 2012 | 11.04 | 11.05 | 10.97 | 11.00 | 14,242 | -0.02(-0.19%) |
Mar 30, 2012 | 11.01 | 11.10 | 10.99 | 11.02 | 67,591 | +0.01(+0.09%) |
Mar 29, 2012 | 11.10 | 11.10 | 10.98 | 11.01 | 37,245 | -0.14(-1.21%) |
Mar 28, 2012 | 11.02 | 11.18 | 10.97 | 11.14 | 110,118 | +0.16(+1.44%) |
Mar 27, 2012 | 11.01 | 11.04 | 10.96 | 10.98 | 28,653 | -0.03(-0.31%) |
Mar 26, 2012 | 11.01 | 11.04 | 10.91 | 11.02 | 79,826 | +0.03(+0.26%) |
Mar 23, 2012 | 11.05 | 11.05 | 10.87 | 10.99 | 37,006 | +0.01(+0.05%) |
Mar 22, 2012 | 10.98 | 11.01 | 10.91 | 10.98 | 40,540 | +0.00(+0.00%) |
Mar 21, 2012 | 10.98 | 11.01 | 10.97 | 10.98 | 26,042 | +0.00(+0.00%) |
Mar 20, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 20,072 | +0.00(+0.00%) |
Mar 19, 2012 | 10.98 | 11.09 | 10.95 | 10.98 | 32,126 | +0.00(+0.00%) |
Mar 16, 2012 | 11.02 | 11.05 | 10.97 | 10.98 | 38,475 | +0.00(+0.00%) |
Mar 15, 2012 | 11.05 | 11.05 | 10.96 | 10.98 | 41,646 | -0.01(-0.10%) |
Mar 14, 2012 | 10.98 | 11.02 | 10.88 | 11.00 | 23,265 | +0.05(+0.41%) |
Mar 13, 2012 | 11.01 | 11.04 | 10.86 | 10.95 | 57,769 | -0.04(-0.36%) |
Mar 12, 2012 | 11.04 | 11.07 | 10.92 | 10.99 | 72,913 | -0.03(-0.26%) |
Mar 09, 2012 | 10.84 | 11.02 | 10.84 | 11.02 | 23,912 | +0.17(+1.61%) |
Mar 08, 2012 | 10.88 | 10.89 | 10.84 | 10.84 | 13,314 | +0.00(+0.00%) |
Mar 07, 2012 | 10.85 | 10.91 | 10.82 | 10.84 | 12,248 | +0.01(+0.10%) |
Mar 06, 2012 | 10.84 | 10.86 | 10.79 | 10.83 | 25,493 | -0.07(-0.62%) |
Mar 05, 2012 | 10.90 | 10.92 | 10.84 | 10.90 | 41,389 | +0.00(+0.00%) |
Mar 02, 2012 | 10.79 | 10.93 | 10.79 | 10.90 | 100,608 | +0.07(+0.68%) |
Mar 01, 2012 | 10.83 | 10.93 | 10.79 | 10.83 | 40,829 | +0.02(+0.21%) |
Feb 29, 2012 | 10.88 | 10.89 | 10.80 | 10.80 | 96,133 | -0.10(-0.93%) |
Feb 28, 2012 | 10.98 | 11.00 | 10.87 | 10.91 | 46,306 | -0.30(-2.67%) |
Feb 27, 2012 | 11.07 | 11.35 | 11.04 | 11.20 | 202,070 | +0.21(+1.90%) |
Feb 24, 2012 | 10.93 | 11.01 | 10.93 | 11.00 | 63,969 | +0.01(+0.06%) |
Feb 23, 2012 | 10.97 | 11.02 | 10.86 | 10.99 | 63,907 | +0.07(+0.61%) |
Feb 22, 2012 | 11.00 | 11.03 | 10.86 | 10.92 | 90,848 | -0.04(-0.36%) |
Feb 21, 2012 | 10.96 | 11.05 | 10.92 | 10.96 | 201,701 | +0.01(+0.10%) |
Feb 17, 2012 | 10.98 | 11.05 | 10.90 | 10.95 | 438,666 | -0.01(-0.05%) |
Feb 16, 2012 | 10.90 | 10.98 | 10.88 | 10.96 | 141,782 | +0.03(+0.31%) |
Feb 15, 2012 | 10.93 | 10.93 | 10.87 | 10.92 | 140,360 | -0.02(-0.21%) |
Feb 14, 2012 | 10.83 | 10.95 | 10.79 | 10.95 | 132,812 | +0.06(+0.52%) |
Feb 13, 2012 | 10.87 | 10.94 | 10.83 | 10.89 | 43,368 | +0.06(+0.57%) |
Feb 10, 2012 | 10.86 | 10.87 | 10.78 | 10.83 | 25,035 | +0.00(+0.00%) |
Feb 09, 2012 | 10.96 | 10.96 | 10.50 | 10.83 | 83,019 | -0.10(-0.88%) |
Feb 08, 2012 | 10.93 | 10.97 | 10.88 | 10.92 | 46,208 | +0.03(+0.26%) |
Feb 07, 2012 | 10.89 | 10.96 | 10.82 | 10.89 | 26,837 | +0.02(+0.16%) |
Feb 06, 2012 | 10.90 | 10.95 | 10.79 | 10.88 | 38,649 | -0.02(-0.21%) |
Feb 03, 2012 | 10.96 | 11.01 | 10.90 | 10.90 | 107,973 | -0.02(-0.15%) |
Feb 02, 2012 | 10.95 | 10.98 | 10.88 | 10.92 | 128,731 | -0.03(-0.31%) |
Feb 01, 2012 | 10.97 | 10.97 | 10.85 | 10.95 | 42,097 | +0.07(+0.67%) |
Jan 31, 2012 | 10.90 | 10.97 | 10.84 | 10.88 | 20,292 | +0.03(+0.31%) |
Jan 30, 2012 | 10.78 | 10.88 | 10.78 | 10.84 | 23,290 | -0.01(-0.05%) |
Jan 27, 2012 | 10.98 | 10.98 | 10.83 | 10.85 | 41,776 | -0.11(-1.03%) |
Jan 26, 2012 | 11.09 | 11.15 | 10.85 | 10.96 | 79,678 | -0.08(-0.76%) |
Jan 25, 2012 | 10.92 | 11.08 | 10.82 | 11.05 | 44,513 | +0.10(+0.87%) |
Jan 24, 2012 | 10.93 | 11.06 | 10.76 | 10.95 | 72,531 | -0.16(-1.47%) |
Jan 23, 2012 | 10.82 | 11.15 | 10.82 | 11.11 | 102,815 | +0.32(+2.98%) |
Jan 20, 2012 | 10.52 | 10.83 | 10.44 | 10.79 | 65,070 | +0.22(+2.08%) |
Jan 19, 2012 | 10.34 | 10.60 | 10.34 | 10.57 | 130,657 | +0.19(+1.85%) |
Jan 18, 2012 | 10.38 | 10.49 | 10.31 | 10.38 | 56,945 | -0.04(-0.38%) |
Jan 17, 2012 | 10.39 | 10.45 | 10.39 | 10.42 | 52,013 | +0.07(+0.71%) |
Jan 13, 2012 | 10.50 | 10.50 | 10.30 | 10.35 | 26,452 | -0.20(-1.87%) |
Jan 12, 2012 | 10.66 | 10.70 | 10.49 | 10.55 | 28,714 | -0.15(-1.37%) |
Jan 11, 2012 | 10.56 | 10.69 | 10.56 | 10.69 | 64,731 | +0.11(+1.01%) |
Jan 10, 2012 | 10.35 | 10.61 | 10.35 | 10.58 | 71,626 | +0.30(+2.90%) |
Jan 09, 2012 | 10.19 | 10.33 | 10.19 | 10.29 | 81,402 | +0.10(+0.94%) |
Jan 06, 2012 | 9.982 | 10.22 | 9.976 | 10.19 | 211,307 | +0.28(+2.78%) |
Jan 05, 2012 | 9.869 | 9.954 | 9.841 | 9.914 | 77,017 | +0.02(+0.23%) |
Jan 04, 2012 | 9.858 | 9.942 | 9.779 | 9.892 | 29,610 | +0.22(+2.27%) |
Dec 30, 2011 | 9.638 | 9.689 | 9.610 | 9.673 | 50,407 | +0.04(+0.42%) |
Dec 29, 2011 | 9.655 | 9.689 | 9.588 | 9.633 | 99,672 | -0.03(-0.29%) |
Dec 28, 2011 | 9.666 | 9.773 | 9.655 | 9.661 | 37,453 | +0.01(+0.06%) |
Dec 27, 2011 | 9.661 | 9.672 | 9.594 | 9.655 | 49,544 | -0.01(-0.06%) |
Dec 23, 2011 | 9.650 | 9.762 | 9.621 | 9.661 | 33,565 | +0.05(+0.47%) |
Dec 21, 2011 | 9.672 | 9.802 | 9.565 | 9.616 | 133,797 | -0.06(-0.64%) |
Dec 20, 2011 | 9.644 | 9.773 | 9.582 | 9.678 | 169,538 | +0.11(+1.18%) |
Dec 19, 2011 | 9.633 | 9.666 | 9.565 | 9.565 | 118,250 | -0.01(-0.12%) |
Dec 16, 2011 | 9.633 | 9.712 | 9.520 | 9.576 | 145,274 | +0.02(+0.18%) |
Dec 15, 2011 | 9.638 | 9.661 | 9.526 | 9.559 | 34,636 | +0.03(+0.35%) |
Dec 14, 2011 | 9.751 | 9.753 | 9.526 | 9.526 | 20,141 | -0.24(-2.48%) |
Dec 13, 2011 | 9.728 | 9.779 | 9.638 | 9.768 | 38,845 | +0.09(+0.93%) |
Dec 12, 2011 | 9.666 | 9.740 | 9.627 | 9.678 | 44,027 | +0.02(+0.17%) |
Dec 09, 2011 | 9.543 | 9.745 | 9.543 | 9.661 | 104,521 | +0.05(+0.53%) |
Dec 08, 2011 | 9.633 | 9.672 | 9.537 | 9.610 | 29,855 | -0.02(-0.23%) |
Dec 07, 2011 | 9.543 | 9.700 | 9.543 | 9.633 | 12,174 | +0.03(+0.29%) |
Dec 06, 2011 | 9.559 | 9.700 | 9.559 | 9.604 | 57,662 | +0.07(+0.77%) |
Dec 05, 2011 | 9.740 | 9.740 | 9.526 | 9.531 | 43,176 | -0.13(-1.34%) |
Dec 02, 2011 | 9.559 | 9.723 | 9.469 | 9.661 | 31,220 | +0.17(+1.78%) |
Dec 01, 2011 | 9.650 | 9.712 | 9.424 | 9.492 | 48,287 | -0.22(-2.26%) |
Nov 30, 2011 | 9.661 | 9.717 | 9.571 | 9.712 | 47,978 | +0.14(+1.41%) |
Nov 29, 2011 | 9.402 | 9.588 | 9.323 | 9.576 | 125,768 | -0.02(-0.23%) |
Nov 28, 2011 | 9.576 | 9.706 | 9.419 | 9.599 | 56,847 | +0.05(+0.47%) |
Nov 25, 2011 | 9.576 | 9.604 | 9.543 | 9.554 | 27,096 | -0.02(-0.24%) |
Nov 23, 2011 | 9.604 | 9.644 | 9.571 | 9.576 | 27,970 | -0.07(-0.70%) |
Nov 22, 2011 | 9.745 | 9.790 | 9.633 | 9.644 | 32,594 | -0.08(-0.81%) |
Nov 21, 2011 | 9.785 | 9.807 | 9.675 | 9.723 | 36,019 | -0.06(-0.63%) |
Nov 18, 2011 | 9.880 | 9.903 | 9.785 | 9.785 | 46,812 | -0.11(-1.08%) |
Nov 17, 2011 | 10.13 | 10.13 | 9.869 | 9.892 | 48,830 | -0.22(-2.17%) |
Nov 16, 2011 | 10.03 | 10.13 | 9.971 | 10.11 | 14,782 | +0.05(+0.50%) |
Nov 15, 2011 | 10.04 | 10.08 | 10.04 | 10.06 | 6,035 | +0.02(+0.17%) |
Nov 14, 2011 | 10.08 | 10.12 | 9.971 | 10.04 | 30,159 | -0.04(-0.39%) |
Nov 11, 2011 | 10.22 | 10.22 | 10.04 | 10.08 | 28,651 | -0.04(-0.39%) |
Nov 10, 2011 | 10.19 | 10.19 | 10.12 | 10.12 | 15,375 | -0.02(-0.22%) |
Nov 09, 2011 | 10.20 | 10.20 | 9.948 | 10.15 | 65,855 | -0.03(-0.33%) |
Nov 08, 2011 | 10.26 | 10.26 | 10.15 | 10.18 | 21,764 | -0.10(-0.99%) |
Nov 07, 2011 | 10.56 | 10.56 | 10.11 | 10.28 | 48,392 | -0.18(-1.72%) |
Nov 04, 2011 | 10.35 | 10.56 | 10.28 | 10.46 | 26,457 | +0.16(+1.59%) |
Nov 03, 2011 | 10.40 | 10.40 | 10.28 | 10.30 | 29,141 | -0.02(-0.22%) |
Nov 02, 2011 | 10.33 | 10.36 | 10.28 | 10.32 | 13,669 | +0.15(+1.50%) |
Nov 01, 2011 | 10.09 | 10.26 | 10.09 | 10.17 | 35,538 | -0.10(-0.99%) |
Oct 31, 2011 | 10.17 | 10.46 | 10.08 | 10.27 | 18,462 | -0.07(-0.71%) |
Oct 28, 2011 | 10.36 | 10.39 | 10.30 | 10.34 | 7,835 | +0.01(+0.05%) |
Oct 27, 2011 | 10.34 | 10.36 | 10.23 | 10.34 | 41,069 | +0.10(+0.99%) |
Oct 26, 2011 | 10.12 | 10.24 | 10.08 | 10.24 | 24,258 | +0.14(+1.42%) |
Oct 25, 2011 | 10.03 | 10.14 | 9.937 | 10.09 | 23,731 | -0.03(-0.25%) |
Oct 24, 2011 | 10.08 | 10.14 | 10.03 | 10.12 | 37,352 | +0.04(+0.39%) |
Oct 21, 2011 | 9.999 | 10.09 | 9.942 | 10.08 | 36,225 | +0.14(+1.42%) |
Oct 20, 2011 | 10.09 | 10.09 | 9.937 | 9.937 | 20,761 | -0.12(-1.18%) |
Oct 19, 2011 | 9.993 | 10.07 | 9.869 | 10.06 | 25,183 | +0.06(+0.56%) |
Oct 18, 2011 | 9.852 | 10.08 | 9.740 | 9.999 | 33,997 | +0.20(+2.01%) |
Oct 17, 2011 | 9.937 | 10.06 | 9.779 | 9.802 | 25,144 | -0.11(-1.08%) |
Oct 14, 2011 | 9.926 | 9.937 | 9.819 | 9.909 | 17,904 | +0.11(+1.15%) |
Oct 13, 2011 | 9.903 | 9.903 | 9.745 | 9.796 | 22,369 | -0.19(-1.86%) |
Oct 12, 2011 | 10.12 | 10.13 | 9.869 | 9.982 | 50,685 | -0.11(-1.12%) |
Oct 11, 2011 | 10.11 | 10.15 | 10.00 | 10.09 | 17,716 | -0.07(-0.72%) |
Oct 10, 2011 | 9.914 | 10.29 | 9.914 | 10.17 | 31,556 | +0.38(+3.91%) |
Oct 07, 2011 | 9.469 | 9.869 | 9.469 | 9.785 | 74,461 | +0.39(+4.14%) |
Oct 06, 2011 | 9.306 | 9.475 | 9.295 | 9.396 | 20,413 | +0.15(+1.58%) |
Oct 05, 2011 | 9.159 | 9.266 | 9.086 | 9.250 | 37,313 | +0.11(+1.17%) |
Oct 04, 2011 | 9.233 | 9.233 | 8.878 | 9.143 | 56,439 | -0.18(-1.93%) |