Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.440 | 8.478 | 8.082 | 8.455 | 10,067 | +0.10(+1.18%) |
Jan 30, 2012 | 8.341 | 8.417 | 8.341 | 8.356 | 14,589 | -0.02(-0.27%) |
Jan 27, 2012 | 8.448 | 8.508 | 8.349 | 8.379 | 3,569 | -0.05(-0.63%) |
Jan 26, 2012 | 8.432 | 8.531 | 8.349 | 8.432 | 8,243 | +0.02(+0.27%) |
Jan 25, 2012 | 8.288 | 8.547 | 8.272 | 8.409 | 9,066 | +0.12(+1.47%) |
Jan 24, 2012 | 8.128 | 8.333 | 7.914 | 8.288 | 26,157 | +0.11(+1.40%) |
Jan 23, 2012 | 8.227 | 8.303 | 8.128 | 8.173 | 11,577 | -0.02(-0.28%) |
Jan 20, 2012 | 8.204 | 8.212 | 7.853 | 8.196 | 14,855 | -0.07(-0.83%) |
Jan 19, 2012 | 7.648 | 8.265 | 7.648 | 8.265 | 59,162 | +0.60(+7.85%) |
Jan 18, 2012 | 7.434 | 7.663 | 7.434 | 7.663 | 35,061 | +0.28(+3.82%) |
Jan 17, 2012 | 7.709 | 8.009 | 7.328 | 7.381 | 26,605 | -0.22(-2.91%) |
Jan 13, 2012 | 7.518 | 7.668 | 7.381 | 7.602 | 14,879 | +0.05(+0.71%) |
Jan 12, 2012 | 7.914 | 7.914 | 7.473 | 7.549 | 16,811 | -0.40(-5.08%) |
Jan 11, 2012 | 6.970 | 8.143 | 6.887 | 7.952 | 85,358 | +0.95(+13.60%) |
Jan 10, 2012 | 7.137 | 7.160 | 6.863 | 7.000 | 28,925 | +0.01(+0.11%) |
Jan 09, 2012 | 6.962 | 7.046 | 6.916 | 6.993 | 19,447 | -0.05(-0.76%) |
Jan 06, 2012 | 7.023 | 7.175 | 6.947 | 7.046 | 14,183 | +0.08(+1.09%) |
Jan 05, 2012 | 6.947 | 7.076 | 6.856 | 6.970 | 27,192 | +0.01(+0.11%) |
Jan 04, 2012 | 6.901 | 6.993 | 6.871 | 6.962 | 29,916 | +0.09(+1.33%) |
Dec 30, 2011 | 6.932 | 7.008 | 6.856 | 6.871 | 10,530 | -0.11(-1.53%) |
Dec 29, 2011 | 7.046 | 7.046 | 6.932 | 6.977 | 5,986 | +0.02(+0.22%) |
Dec 28, 2011 | 6.909 | 6.970 | 6.863 | 6.962 | 20,723 | +0.05(+0.77%) |
Dec 27, 2011 | 6.810 | 7.061 | 6.810 | 6.909 | 17,947 | +0.05(+0.78%) |
Dec 23, 2011 | 6.810 | 6.908 | 6.741 | 6.856 | 18,560 | +0.11(+1.58%) |
Dec 21, 2011 | 6.711 | 6.846 | 6.665 | 6.749 | 6,629 | +0.01(+0.11%) |
Dec 20, 2011 | 6.802 | 6.909 | 6.726 | 6.741 | 18,712 | +0.07(+1.03%) |
Dec 19, 2011 | 6.856 | 6.856 | 6.673 | 6.673 | 10,232 | -0.10(-1.46%) |
Dec 16, 2011 | 6.742 | 6.939 | 6.742 | 6.772 | 6,155 | +0.06(+0.91%) |
Dec 15, 2011 | 6.939 | 6.939 | 6.703 | 6.711 | 19,231 | -0.10(-1.45%) |
Dec 14, 2011 | 6.916 | 7.072 | 6.772 | 6.810 | 13,814 | -0.11(-1.54%) |
Dec 13, 2011 | 6.985 | 6.991 | 6.871 | 6.916 | 4,463 | -0.10(-1.41%) |
Dec 12, 2011 | 6.962 | 7.045 | 6.856 | 7.016 | 9,171 | +0.08(+1.10%) |
Dec 09, 2011 | 6.863 | 7.160 | 6.863 | 6.939 | 5,224 | +0.00(+0.00%) |
Dec 08, 2011 | 6.924 | 7.099 | 6.924 | 6.939 | 8,214 | -0.03(-0.44%) |
Dec 07, 2011 | 7.221 | 7.236 | 6.802 | 6.970 | 82,160 | -0.08(-1.19%) |
Dec 06, 2011 | 7.107 | 7.153 | 6.947 | 7.054 | 27,256 | -0.05(-0.75%) |
Dec 05, 2011 | 7.236 | 7.236 | 7.084 | 7.107 | 24,852 | -0.07(-0.96%) |
Dec 02, 2011 | 7.236 | 7.290 | 7.160 | 7.175 | 8,848 | -0.05(-0.74%) |
Dec 01, 2011 | 7.183 | 7.236 | 7.145 | 7.229 | 10,620 | +0.00(+0.00%) |
Nov 30, 2011 | 7.396 | 7.427 | 7.107 | 7.229 | 17,978 | +0.00(+0.00%) |
Nov 29, 2011 | 7.229 | 7.427 | 7.198 | 7.229 | 8,967 | +0.02(+0.32%) |
Nov 28, 2011 | 7.374 | 7.427 | 7.206 | 7.206 | 9,214 | +0.01(+0.11%) |
Nov 25, 2011 | 7.290 | 7.396 | 7.198 | 7.198 | 3,224 | -0.05(-0.63%) |
Nov 23, 2011 | 7.351 | 7.351 | 7.244 | 7.244 | 10,765 | -0.07(-0.94%) |
Nov 22, 2011 | 7.366 | 7.398 | 7.282 | 7.313 | 7,041 | +0.03(+0.42%) |
Nov 21, 2011 | 7.473 | 7.473 | 7.282 | 7.282 | 58,661 | -0.22(-2.94%) |
Nov 18, 2011 | 7.633 | 7.633 | 7.503 | 7.503 | 4,655 | -0.03(-0.40%) |
Nov 17, 2011 | 7.655 | 7.655 | 7.533 | 7.533 | 5,645 | -0.11(-1.49%) |
Nov 16, 2011 | 7.617 | 7.648 | 7.526 | 7.648 | 9,848 | +0.03(+0.40%) |
Nov 15, 2011 | 7.503 | 7.617 | 7.495 | 7.617 | 6,552 | +0.19(+2.56%) |
Nov 14, 2011 | 7.556 | 7.617 | 7.419 | 7.427 | 21,434 | -0.14(-1.91%) |
Nov 11, 2011 | 7.564 | 7.610 | 7.541 | 7.572 | 3,413 | +0.15(+2.05%) |
Nov 10, 2011 | 7.381 | 7.602 | 7.223 | 7.419 | 5,393 | +0.18(+2.53%) |
Nov 09, 2011 | 7.450 | 7.617 | 7.236 | 7.236 | 14,054 | -0.33(-4.33%) |
Nov 08, 2011 | 7.610 | 7.648 | 7.396 | 7.564 | 17,977 | -0.04(-0.50%) |
Nov 07, 2011 | 7.640 | 7.648 | 7.389 | 7.602 | 14,990 | +0.01(+0.10%) |
Nov 04, 2011 | 7.572 | 7.648 | 7.465 | 7.594 | 9,057 | -0.02(-0.30%) |
Nov 03, 2011 | 7.678 | 7.785 | 7.541 | 7.617 | 14,258 | -0.07(-0.89%) |
Nov 02, 2011 | 7.922 | 7.922 | 7.587 | 7.686 | 23,763 | -0.14(-1.75%) |
Nov 01, 2011 | 7.930 | 8.051 | 7.564 | 7.823 | 18,905 | -0.25(-3.11%) |
Oct 31, 2011 | 8.280 | 8.318 | 8.029 | 8.074 | 10,142 | -0.20(-2.39%) |
Oct 28, 2011 | 8.242 | 8.455 | 8.097 | 8.272 | 12,324 | +0.03(+0.37%) |
Oct 27, 2011 | 8.349 | 8.905 | 8.006 | 8.242 | 75,444 | -0.79(-8.70%) |
Oct 26, 2011 | 8.684 | 9.125 | 8.379 | 9.027 | 27,393 | +0.17(+1.90%) |
Oct 25, 2011 | 8.905 | 9.141 | 8.691 | 8.859 | 8,621 | -0.05(-0.60%) |
Oct 24, 2011 | 8.988 | 9.103 | 8.912 | 8.912 | 5,474 | +0.00(+0.00%) |
Oct 21, 2011 | 8.790 | 8.979 | 8.623 | 8.912 | 8,724 | +0.23(+2.63%) |
Oct 20, 2011 | 8.927 | 8.927 | 8.638 | 8.684 | 15,781 | -0.21(-2.31%) |
Oct 19, 2011 | 8.813 | 9.042 | 8.813 | 8.889 | 31,290 | +0.12(+1.39%) |
Oct 18, 2011 | 8.889 | 8.905 | 8.489 | 8.767 | 16,822 | -0.02(-0.26%) |
Oct 17, 2011 | 8.798 | 8.935 | 8.684 | 8.790 | 20,738 | -0.13(-1.45%) |
Oct 14, 2011 | 8.615 | 8.950 | 8.531 | 8.920 | 26,709 | +0.35(+4.09%) |
Oct 13, 2011 | 8.303 | 8.608 | 8.303 | 8.569 | 14,178 | +0.31(+3.78%) |
Oct 12, 2011 | 8.204 | 8.577 | 7.998 | 8.257 | 16,672 | +0.06(+0.74%) |
Oct 11, 2011 | 7.853 | 8.257 | 7.853 | 8.196 | 24,525 | +0.36(+4.57%) |
Oct 10, 2011 | 7.747 | 7.952 | 7.427 | 7.838 | 33,812 | +0.18(+2.39%) |
Oct 07, 2011 | 7.541 | 7.661 | 7.259 | 7.655 | 6,448 | +0.24(+3.18%) |
Oct 06, 2011 | 7.267 | 7.907 | 7.160 | 7.419 | 20,702 | +0.19(+2.63%) |
Oct 05, 2011 | 7.153 | 7.465 | 7.060 | 7.229 | 28,252 | +0.12(+1.71%) |
Oct 04, 2011 | 7.236 | 7.236 | 7.107 | 7.107 | 9,944 | -0.10(-1.37%) |
Oct 03, 2011 | 7.450 | 7.549 | 7.061 | 7.206 | 39,447 | -0.35(-4.64%) |
Sep 30, 2011 | 7.579 | 7.617 | 7.282 | 7.556 | 17,868 | -0.05(-0.70%) |
Sep 29, 2011 | 7.960 | 8.166 | 7.389 | 7.610 | 21,733 | -0.26(-3.29%) |
Sep 28, 2011 | 8.105 | 8.204 | 7.770 | 7.869 | 9,684 | -0.28(-3.46%) |
Sep 27, 2011 | 8.051 | 8.356 | 7.937 | 8.150 | 13,159 | +0.18(+2.29%) |
Sep 26, 2011 | 8.379 | 8.379 | 7.717 | 7.968 | 26,082 | -0.24(-2.88%) |
Sep 23, 2011 | 8.150 | 8.455 | 8.150 | 8.204 | 7,333 | +0.09(+1.13%) |
Sep 22, 2011 | 8.265 | 8.280 | 8.036 | 8.112 | 19,621 | -0.24(-2.92%) |
Sep 21, 2011 | 8.394 | 8.531 | 8.303 | 8.356 | 18,124 | -0.10(-1.17%) |
Sep 20, 2011 | 8.615 | 8.615 | 8.234 | 8.455 | 38,471 | -0.17(-1.94%) |
Sep 19, 2011 | 8.722 | 8.745 | 8.432 | 8.623 | 14,363 | -0.10(-1.14%) |
Sep 16, 2011 | 8.478 | 8.927 | 8.272 | 8.722 | 35,762 | +0.27(+3.25%) |
Sep 15, 2011 | 8.448 | 8.638 | 8.295 | 8.448 | 30,088 | -0.02(-0.18%) |
Sep 14, 2011 | 8.371 | 8.478 | 8.166 | 8.463 | 7,284 | +0.13(+1.55%) |
Sep 13, 2011 | 8.227 | 8.562 | 8.166 | 8.333 | 14,044 | +0.11(+1.30%) |
Sep 12, 2011 | 8.349 | 8.531 | 8.128 | 8.227 | 22,241 | -0.17(-2.00%) |
Sep 09, 2011 | 8.554 | 8.715 | 8.303 | 8.394 | 28,368 | -0.34(-3.84%) |
Sep 08, 2011 | 8.752 | 8.798 | 8.569 | 8.729 | 6,033 | -0.00(-0.00%) |
Sep 07, 2011 | 8.905 | 8.905 | 8.501 | 8.729 | 10,037 | +0.03(+0.35%) |
Sep 06, 2011 | 8.806 | 8.874 | 8.684 | 8.699 | 11,891 | -0.11(-1.30%) |
Sep 02, 2011 | 8.729 | 8.950 | 8.448 | 8.813 | 6,875 | +0.02(+0.26%) |
Sep 01, 2011 | 8.745 | 8.943 | 8.707 | 8.790 | 2,541 | +0.00(+0.00%) |
Aug 31, 2011 | 8.927 | 9.036 | 8.654 | 8.790 | 12,583 | -0.02(-0.26%) |
Aug 30, 2011 | 8.867 | 9.004 | 8.684 | 8.813 | 10,176 | -0.21(-2.36%) |
Aug 29, 2011 | 9.087 | 9.103 | 9.004 | 9.026 | 8,248 | +0.11(+1.20%) |
Aug 26, 2011 | 8.950 | 9.194 | 8.668 | 8.920 | 21,776 | -0.04(-0.43%) |
Aug 25, 2011 | 8.943 | 9.148 | 8.760 | 8.958 | 16,575 | +0.15(+1.73%) |
Aug 24, 2011 | 8.371 | 9.057 | 8.371 | 8.806 | 18,714 | +0.47(+5.67%) |
Aug 23, 2011 | 8.158 | 8.379 | 8.158 | 8.333 | 7,937 | +0.18(+2.24%) |
Aug 22, 2011 | 8.333 | 8.387 | 8.074 | 8.150 | 13,156 | -0.21(-2.55%) |
Aug 19, 2011 | 8.181 | 8.493 | 8.181 | 8.364 | 14,641 | -0.03(-0.36%) |
Aug 18, 2011 | 8.813 | 8.813 | 8.044 | 8.394 | 29,926 | -0.54(-6.05%) |
Aug 17, 2011 | 9.179 | 9.286 | 8.927 | 8.935 | 13,734 | -0.13(-1.43%) |
Aug 16, 2011 | 8.874 | 9.186 | 8.874 | 9.065 | 15,803 | +0.12(+1.36%) |
Aug 15, 2011 | 8.988 | 8.988 | 8.592 | 8.943 | 9,025 | -0.05(-0.51%) |
Aug 12, 2011 | 8.646 | 9.065 | 8.646 | 8.988 | 9,004 | +0.36(+4.15%) |
Aug 11, 2011 | 8.189 | 8.684 | 8.189 | 8.630 | 7,514 | +0.21(+2.53%) |
Aug 10, 2011 | 8.006 | 8.736 | 8.006 | 8.417 | 43,774 | +0.04(+0.45%) |
Aug 09, 2011 | 8.417 | 8.592 | 7.831 | 8.379 | 21,411 | +0.57(+7.32%) |
Aug 08, 2011 | 8.493 | 8.531 | 7.533 | 7.808 | 59,459 | -1.05(-11.87%) |
Aug 05, 2011 | 9.202 | 9.202 | 8.646 | 8.859 | 25,702 | -0.31(-3.40%) |
Aug 04, 2011 | 9.643 | 9.902 | 9.065 | 9.171 | 34,860 | -0.58(-5.94%) |
Aug 03, 2011 | 9.628 | 9.834 | 9.278 | 9.750 | 59,096 | -0.02(-0.16%) |
Aug 02, 2011 | 9.910 | 10.13 | 9.636 | 9.765 | 58,265 | -0.19(-1.91%) |
Aug 01, 2011 | 10.17 | 10.17 | 9.720 | 9.956 | 25,561 | +0.28(+2.91%) |
Jul 29, 2011 | 9.636 | 9.834 | 9.354 | 9.674 | 17,141 | +0.05(+0.47%) |
Jul 28, 2011 | 9.956 | 9.963 | 9.552 | 9.628 | 24,654 | -0.33(-3.29%) |
Jul 27, 2011 | 10.21 | 10.25 | 9.918 | 9.956 | 50,487 | +0.23(+2.35%) |
Jul 26, 2011 | 9.439 | 9.864 | 9.439 | 9.727 | 33,459 | +0.27(+2.82%) |
Jul 25, 2011 | 9.362 | 9.491 | 9.202 | 9.461 | 25,966 | -0.10(-1.04%) |
Jul 22, 2011 | 9.349 | 9.682 | 9.316 | 9.560 | 24,475 | -0.08(-0.79%) |
Jul 21, 2011 | 9.674 | 9.735 | 9.576 | 9.636 | 8,350 | -0.03(-0.32%) |
Jul 20, 2011 | 9.400 | 9.704 | 9.377 | 9.666 | 19,047 | +0.30(+3.17%) |
Jul 19, 2011 | 9.270 | 9.369 | 9.165 | 9.369 | 15,162 | +0.17(+1.82%) |
Jul 18, 2011 | 9.278 | 9.362 | 8.973 | 9.202 | 25,703 | -0.06(-0.66%) |
Jul 15, 2011 | 9.430 | 9.430 | 9.049 | 9.263 | 13,503 | -0.07(-0.73%) |
Jul 14, 2011 | 9.560 | 9.560 | 9.255 | 9.331 | 18,791 | -0.22(-2.31%) |
Jul 13, 2011 | 9.742 | 9.784 | 9.217 | 9.552 | 58,171 | -0.10(-1.03%) |
Jul 12, 2011 | 9.704 | 9.767 | 9.346 | 9.651 | 23,579 | -0.04(-0.39%) |
Jul 11, 2011 | 9.643 | 9.849 | 9.384 | 9.689 | 32,083 | -0.06(-0.63%) |
Jul 08, 2011 | 9.605 | 9.750 | 9.529 | 9.750 | 14,394 | +0.05(+0.55%) |
Jul 07, 2011 | 9.529 | 9.773 | 9.445 | 9.697 | 25,463 | +0.31(+3.33%) |
Jul 06, 2011 | 9.682 | 9.689 | 9.384 | 9.384 | 17,604 | -0.25(-2.61%) |
Jul 05, 2011 | 9.674 | 9.879 | 9.544 | 9.636 | 33,607 | +0.12(+1.28%) |
Jul 01, 2011 | 9.423 | 9.819 | 9.217 | 9.514 | 68,875 | +0.11(+1.22%) |
Jun 30, 2011 | 8.958 | 9.529 | 8.958 | 9.400 | 45,975 | +0.51(+5.74%) |
Jun 29, 2011 | 8.905 | 8.927 | 8.828 | 8.889 | 9,362 | -0.04(-0.43%) |
Jun 28, 2011 | 8.870 | 8.967 | 8.813 | 8.927 | 19,166 | +0.09(+1.03%) |
Jun 27, 2011 | 8.897 | 8.973 | 8.554 | 8.836 | 90,738 | -0.11(-1.19%) |
Jun 24, 2011 | 8.897 | 8.966 | 8.562 | 8.943 | 36,069 | +0.06(+0.69%) |
Jun 23, 2011 | 8.912 | 9.087 | 8.806 | 8.882 | 19,058 | -0.05(-0.51%) |
Jun 22, 2011 | 8.798 | 9.042 | 8.707 | 8.927 | 20,832 | +0.17(+1.91%) |
Jun 21, 2011 | 8.813 | 9.133 | 8.493 | 8.760 | 60,542 | -0.01(-0.09%) |
Jun 20, 2011 | 8.767 | 8.912 | 8.600 | 8.767 | 43,083 | +0.15(+1.77%) |
Jun 17, 2011 | 8.425 | 8.661 | 8.341 | 8.615 | 34,555 | +0.21(+2.54%) |
Jun 16, 2011 | 8.341 | 8.455 | 8.234 | 8.402 | 24,210 | +0.05(+0.55%) |
Jun 15, 2011 | 8.356 | 8.448 | 8.234 | 8.356 | 22,270 | -0.02(-0.30%) |
Jun 14, 2011 | 8.440 | 8.455 | 8.242 | 8.381 | 15,529 | +0.02(+0.30%) |
Jun 13, 2011 | 8.432 | 8.455 | 8.336 | 8.356 | 21,608 | -0.05(-0.54%) |
Jun 10, 2011 | 8.528 | 8.528 | 8.211 | 8.402 | 36,359 | -0.10(-1.16%) |
Jun 09, 2011 | 8.379 | 8.585 | 8.303 | 8.501 | 32,793 | +0.12(+1.45%) |
Jun 08, 2011 | 8.569 | 8.653 | 8.326 | 8.379 | 42,860 | -0.24(-2.83%) |
Jun 07, 2011 | 8.798 | 8.798 | 8.387 | 8.623 | 105,766 | -0.14(-1.57%) |
Jun 06, 2011 | 9.018 | 9.171 | 8.699 | 8.760 | 69,062 | -0.43(-4.64%) |
Jun 03, 2011 | 9.133 | 9.369 | 9.119 | 9.186 | 11,694 | +0.01(+0.08%) |
May 24, 2011 | 9.240 | 9.354 | 9.141 | 9.179 | 53,406 | -0.06(-0.66%) |
May 23, 2011 | 9.537 | 9.545 | 9.156 | 9.240 | 43,406 | -0.43(-4.49%) |
May 20, 2011 | 9.712 | 9.918 | 9.598 | 9.674 | 28,371 | -0.05(-0.47%) |
May 19, 2011 | 9.933 | 10.04 | 9.590 | 9.720 | 47,129 | -0.21(-2.15%) |
May 18, 2011 | 9.773 | 10.04 | 9.628 | 9.933 | 83,972 | -0.08(-0.84%) |
May 17, 2011 | 9.994 | 10.07 | 9.765 | 10.02 | 21,270 | -0.01(-0.08%) |
May 16, 2011 | 10.55 | 10.55 | 9.834 | 10.02 | 63,241 | -0.56(-5.29%) |
May 13, 2011 | 10.56 | 10.68 | 10.41 | 10.58 | 25,775 | +0.00(+0.04%) |
May 12, 2011 | 10.44 | 10.59 | 10.34 | 10.58 | 40,174 | +0.11(+1.02%) |
May 11, 2011 | 11.01 | 11.01 | 10.39 | 10.47 | 66,186 | -0.58(-5.24%) |
May 10, 2011 | 10.61 | 11.13 | 10.34 | 11.05 | 60,077 | +0.37(+3.50%) |
May 09, 2011 | 11.37 | 11.37 | 10.24 | 10.68 | 135,528 | -0.71(-6.22%) |
May 06, 2011 | 11.58 | 11.58 | 11.24 | 11.39 | 30,233 | +0.07(+0.61%) |
May 05, 2011 | 11.38 | 11.53 | 11.26 | 11.32 | 12,908 | -0.12(-1.06%) |
May 04, 2011 | 11.30 | 11.49 | 11.25 | 11.44 | 40,085 | +0.01(+0.07%) |
May 03, 2011 | 11.43 | 11.60 | 11.32 | 11.43 | 40,689 | -0.07(-0.60%) |
May 02, 2011 | 11.46 | 11.60 | 11.11 | 11.50 | 99,284 | -0.10(-0.85%) |
Apr 29, 2011 | 11.50 | 11.70 | 11.36 | 11.60 | 47,375 | +0.07(+0.59%) |
Apr 28, 2011 | 11.56 | 11.62 | 11.27 | 11.53 | 65,410 | -0.18(-1.50%) |
Apr 27, 2011 | 12.19 | 12.42 | 11.32 | 11.71 | 132,059 | -0.23(-1.92%) |
Apr 26, 2011 | 11.67 | 11.94 | 11.52 | 11.94 | 59,363 | +0.46(+4.05%) |
Apr 25, 2011 | 11.45 | 11.62 | 10.87 | 11.47 | 80,780 | -0.20(-1.70%) |
Apr 21, 2011 | 11.52 | 11.71 | 11.52 | 11.67 | 44,946 | -0.10(-0.84%) |
Apr 20, 2011 | 11.97 | 12.06 | 11.65 | 11.77 | 61,783 | +0.00(+0.00%) |
Apr 19, 2011 | 11.55 | 11.79 | 11.55 | 11.77 | 25,124 | +0.24(+2.05%) |
Apr 18, 2011 | 11.70 | 11.73 | 11.52 | 11.53 | 26,705 | -0.37(-3.07%) |
Apr 15, 2011 | 11.94 | 12.01 | 11.81 | 11.90 | 29,120 | +0.02(+0.19%) |
Apr 14, 2011 | 12.07 | 12.07 | 11.79 | 11.88 | 62,043 | -0.12(-1.02%) |
Apr 13, 2011 | 11.50 | 12.06 | 11.32 | 12.00 | 82,541 | +0.53(+4.65%) |
Apr 12, 2011 | 11.35 | 11.47 | 11.26 | 11.46 | 29,800 | +0.00(+0.00%) |
Apr 11, 2011 | 11.51 | 11.58 | 11.31 | 11.46 | 59,101 | -0.01(-0.07%) |
Apr 08, 2011 | 11.86 | 11.90 | 11.23 | 11.47 | 55,982 | -0.26(-2.21%) |
Apr 07, 2011 | 11.78 | 11.81 | 11.65 | 11.73 | 28,041 | +0.02(+0.13%) |
Apr 06, 2011 | 11.63 | 11.98 | 11.63 | 11.72 | 50,734 | +0.10(+0.85%) |
Apr 05, 2011 | 11.41 | 11.64 | 11.35 | 11.62 | 44,353 | +0.15(+1.33%) |
Apr 04, 2011 | 11.58 | 11.61 | 11.25 | 11.46 | 89,369 | -0.11(-0.99%) |
Apr 01, 2011 | 11.78 | 11.78 | 11.41 | 11.58 | 30,383 | -0.06(-0.52%) |
Mar 31, 2011 | 11.52 | 11.78 | 11.49 | 11.64 | 46,871 | +0.16(+1.39%) |
Mar 30, 2011 | 11.48 | 11.56 | 11.18 | 11.48 | 44,961 | +0.09(+0.75%) |
Mar 29, 2011 | 11.11 | 11.60 | 11.09 | 11.39 | 44,635 | +0.32(+2.88%) |
Mar 28, 2011 | 11.34 | 11.37 | 11.04 | 11.08 | 52,835 | -0.27(-2.35%) |
Mar 25, 2011 | 11.33 | 11.39 | 11.16 | 11.34 | 44,865 | +0.13(+1.15%) |
Mar 24, 2011 | 11.04 | 11.24 | 10.87 | 11.21 | 31,137 | +0.26(+2.36%) |
Mar 23, 2011 | 10.82 | 10.98 | 10.65 | 10.95 | 35,423 | +0.17(+1.55%) |
Mar 22, 2011 | 11.08 | 11.23 | 10.68 | 10.79 | 76,524 | -0.30(-2.68%) |
Mar 21, 2011 | 11.00 | 11.24 | 10.53 | 11.08 | 82,360 | +0.69(+6.67%) |
Mar 18, 2011 | 9.986 | 10.39 | 9.880 | 10.39 | 74,658 | +0.68(+6.98%) |
Mar 17, 2011 | 9.864 | 9.994 | 9.712 | 9.712 | 66,668 | -0.03(-0.31%) |
Mar 16, 2011 | 9.293 | 9.849 | 9.293 | 9.742 | 120,691 | +0.17(+1.75%) |
Mar 15, 2011 | 9.522 | 9.735 | 9.156 | 9.575 | 105,599 | -0.34(-3.46%) |
Mar 14, 2011 | 10.03 | 10.30 | 9.819 | 9.918 | 90,909 | -0.47(-4.54%) |
Mar 11, 2011 | 10.45 | 10.53 | 10.10 | 10.39 | 101,037 | +0.05(+0.44%) |
Mar 10, 2011 | 10.66 | 10.75 | 10.18 | 10.34 | 176,653 | -0.69(-6.28%) |
Mar 09, 2011 | 11.58 | 11.58 | 10.93 | 11.04 | 96,273 | -0.66(-5.60%) |
Mar 08, 2011 | 12.23 | 12.47 | 11.46 | 11.69 | 129,755 | -0.49(-4.00%) |
Mar 07, 2011 | 11.89 | 12.55 | 11.71 | 12.18 | 221,823 | +0.88(+7.82%) |
Mar 04, 2011 | 11.30 | 11.49 | 11.24 | 11.30 | 41,069 | -0.13(-1.13%) |
Mar 03, 2011 | 11.26 | 11.46 | 11.05 | 11.43 | 34,171 | +0.13(+1.15%) |
Mar 02, 2011 | 11.21 | 11.30 | 10.69 | 11.30 | 45,566 | +0.18(+1.58%) |
Mar 01, 2011 | 11.16 | 11.27 | 10.89 | 11.12 | 47,650 | +0.01(+0.07%) |
Feb 28, 2011 | 10.85 | 11.16 | 10.48 | 11.11 | 83,121 | +0.15(+1.39%) |
Feb 25, 2011 | 10.65 | 10.97 | 10.62 | 10.96 | 119,927 | +0.41(+3.90%) |
Feb 24, 2011 | 10.26 | 10.55 | 10.14 | 10.55 | 33,471 | +0.30(+2.97%) |
Feb 23, 2011 | 10.63 | 10.65 | 10.09 | 10.25 | 55,317 | -0.30(-2.89%) |
Feb 22, 2011 | 10.73 | 10.93 | 10.32 | 10.55 | 73,031 | -0.11(-1.07%) |
Feb 18, 2011 | 10.48 | 10.66 | 10.25 | 10.66 | 62,858 | +0.18(+1.74%) |
Feb 17, 2011 | 10.74 | 10.89 | 10.15 | 10.48 | 97,353 | -0.21(-1.92%) |
Feb 16, 2011 | 10.74 | 11.68 | 10.66 | 10.69 | 252,244 | +1.07(+11.17%) |
Feb 15, 2011 | 9.720 | 9.720 | 9.362 | 9.613 | 54,940 | -0.08(-0.79%) |
Feb 14, 2011 | 9.544 | 9.834 | 9.499 | 9.689 | 109,300 | +0.14(+1.52%) |
Feb 11, 2011 | 8.988 | 9.590 | 8.988 | 9.544 | 82,252 | +0.56(+6.19%) |
Feb 10, 2011 | 8.828 | 8.988 | 8.760 | 8.988 | 40,614 | +0.17(+1.90%) |
Feb 09, 2011 | 8.638 | 8.828 | 8.638 | 8.821 | 8,963 | +0.14(+1.58%) |
Feb 08, 2011 | 8.585 | 8.684 | 8.531 | 8.684 | 29,925 | +0.15(+1.78%) |
Feb 07, 2011 | 8.562 | 8.668 | 8.531 | 8.531 | 47,782 | +0.03(+0.36%) |
Feb 04, 2011 | 8.463 | 8.547 | 8.387 | 8.501 | 13,097 | +0.04(+0.45%) |
Feb 03, 2011 | 8.470 | 8.531 | 8.341 | 8.463 | 25,833 | -0.01(-0.09%) |
Feb 02, 2011 | 8.501 | 8.524 | 8.356 | 8.470 | 22,575 | -0.00(-0.02%) |