Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.00 | 10.00 | 9.788 | 9.805 | 68,390 | -0.09(-0.87%) |
Mar 29, 2012 | 9.667 | 9.986 | 9.667 | 9.891 | 126,376 | +0.13(+1.33%) |
Mar 28, 2012 | 10.00 | 10.00 | 9.710 | 9.762 | 71,465 | -0.22(-2.16%) |
Mar 27, 2012 | 10.56 | 10.56 | 9.943 | 9.977 | 68,536 | -0.58(-5.47%) |
Mar 26, 2012 | 10.37 | 10.61 | 10.18 | 10.56 | 75,385 | +0.28(+2.77%) |
Mar 23, 2012 | 9.969 | 10.31 | 9.805 | 10.27 | 53,379 | +0.31(+3.12%) |
Mar 22, 2012 | 10.14 | 10.31 | 9.831 | 9.960 | 30,956 | -0.33(-3.18%) |
Mar 21, 2012 | 10.28 | 10.37 | 10.24 | 10.29 | 29,763 | +0.07(+0.67%) |
Mar 20, 2012 | 10.14 | 10.37 | 10.14 | 10.22 | 39,253 | -0.05(-0.50%) |
Mar 19, 2012 | 9.969 | 10.37 | 9.805 | 10.27 | 53,444 | +0.29(+2.94%) |
Mar 16, 2012 | 10.13 | 10.20 | 9.926 | 9.977 | 134,188 | -0.10(-1.03%) |
Mar 15, 2012 | 9.986 | 10.10 | 9.805 | 10.08 | 53,536 | +0.13(+1.30%) |
Mar 14, 2012 | 10.46 | 10.55 | 9.900 | 9.952 | 48,927 | -0.50(-4.79%) |
Mar 13, 2012 | 10.00 | 10.45 | 9.943 | 10.45 | 99,829 | +0.57(+5.76%) |
Mar 12, 2012 | 9.969 | 10.13 | 9.788 | 9.883 | 42,840 | -0.11(-1.12%) |
Mar 09, 2012 | 9.572 | 10.14 | 9.572 | 9.995 | 78,060 | +0.40(+4.13%) |
Mar 08, 2012 | 9.374 | 9.607 | 9.262 | 9.598 | 45,968 | +0.28(+3.06%) |
Mar 07, 2012 | 9.193 | 9.443 | 9.055 | 9.313 | 78,586 | +0.19(+2.08%) |
Mar 06, 2012 | 8.960 | 9.227 | 8.960 | 9.124 | 130,342 | +0.05(+0.57%) |
Mar 05, 2012 | 9.072 | 9.313 | 8.977 | 9.072 | 133,646 | -0.06(-0.66%) |
Mar 02, 2012 | 9.365 | 9.477 | 8.969 | 9.132 | 117,742 | -0.21(-2.22%) |
Mar 01, 2012 | 9.717 | 9.854 | 9.314 | 9.339 | 131,122 | -0.28(-2.94%) |
Feb 29, 2012 | 10.19 | 10.19 | 9.597 | 9.622 | 68,888 | -0.50(-4.92%) |
Feb 28, 2012 | 10.31 | 10.37 | 10.02 | 10.12 | 47,394 | -0.16(-1.58%) |
Feb 27, 2012 | 10.48 | 10.63 | 10.27 | 10.28 | 67,450 | -0.27(-2.60%) |
Feb 24, 2012 | 10.69 | 10.80 | 10.52 | 10.56 | 42,437 | -0.15(-1.36%) |
Feb 23, 2012 | 10.22 | 10.74 | 10.10 | 10.70 | 65,271 | +0.47(+4.61%) |
Feb 22, 2012 | 10.33 | 10.45 | 10.21 | 10.23 | 44,551 | -0.10(-1.00%) |
Feb 21, 2012 | 10.83 | 10.83 | 10.27 | 10.33 | 34,759 | -0.50(-4.59%) |
Feb 17, 2012 | 10.80 | 10.86 | 10.60 | 10.83 | 63,046 | +0.09(+0.88%) |
Feb 16, 2012 | 10.22 | 10.76 | 10.09 | 10.74 | 49,934 | +0.54(+5.30%) |
Feb 15, 2012 | 10.47 | 10.47 | 10.18 | 10.20 | 53,917 | -0.24(-2.30%) |
Feb 14, 2012 | 10.50 | 10.56 | 10.32 | 10.44 | 40,468 | -0.21(-2.01%) |
Feb 13, 2012 | 10.48 | 10.66 | 10.40 | 10.65 | 45,965 | +0.22(+2.14%) |
Feb 10, 2012 | 10.75 | 10.91 | 10.42 | 10.43 | 34,563 | -0.43(-3.95%) |
Feb 09, 2012 | 10.86 | 10.91 | 10.68 | 10.86 | 34,402 | +0.00(+0.00%) |
Feb 08, 2012 | 10.63 | 10.93 | 10.63 | 10.86 | 27,399 | +0.28(+2.68%) |
Feb 07, 2012 | 10.61 | 10.75 | 10.47 | 10.57 | 41,815 | -0.11(-1.04%) |
Feb 06, 2012 | 10.79 | 10.88 | 10.60 | 10.69 | 43,604 | -0.14(-1.27%) |
Feb 03, 2012 | 11.00 | 11.00 | 10.68 | 10.82 | 98,724 | +0.09(+0.88%) |
Feb 02, 2012 | 10.80 | 11.44 | 10.29 | 10.73 | 127,947 | -1.26(-10.52%) |
Feb 01, 2012 | 11.42 | 12.14 | 11.31 | 11.99 | 113,191 | +0.73(+6.47%) |
Jan 31, 2012 | 11.34 | 11.36 | 11.01 | 11.26 | 46,468 | +0.05(+0.46%) |
Jan 30, 2012 | 11.28 | 11.35 | 11.21 | 11.21 | 43,613 | -0.17(-1.51%) |
Jan 27, 2012 | 11.29 | 11.51 | 11.29 | 11.38 | 48,896 | +0.03(+0.30%) |
Jan 26, 2012 | 11.39 | 11.51 | 11.24 | 11.35 | 45,384 | +0.00(+0.00%) |
Jan 25, 2012 | 11.28 | 11.36 | 10.89 | 11.35 | 45,488 | +0.07(+0.61%) |
Jan 24, 2012 | 11.27 | 11.35 | 11.07 | 11.28 | 74,992 | -0.03(-0.30%) |
Jan 23, 2012 | 11.12 | 11.36 | 11.10 | 11.31 | 30,026 | +0.16(+1.46%) |
Jan 20, 2012 | 10.71 | 11.19 | 10.69 | 11.15 | 47,715 | +0.43(+4.00%) |
Jan 19, 2012 | 10.61 | 10.98 | 10.57 | 10.72 | 37,538 | +0.19(+1.79%) |
Jan 18, 2012 | 10.27 | 10.55 | 10.27 | 10.53 | 59,913 | +0.27(+2.59%) |
Jan 17, 2012 | 10.38 | 10.51 | 10.19 | 10.27 | 95,706 | +0.00(+0.00%) |
Jan 13, 2012 | 10.52 | 10.58 | 10.23 | 10.27 | 48,883 | -0.40(-3.78%) |
Jan 12, 2012 | 10.51 | 10.75 | 10.33 | 10.67 | 56,044 | +0.16(+1.55%) |
Jan 11, 2012 | 10.27 | 10.52 | 10.14 | 10.51 | 44,256 | +0.21(+2.00%) |
Jan 10, 2012 | 10.25 | 10.30 | 10.02 | 10.30 | 46,676 | +0.24(+2.39%) |
Jan 09, 2012 | 10.16 | 10.16 | 9.923 | 10.06 | 63,997 | -0.03(-0.26%) |
Jan 06, 2012 | 10.28 | 10.28 | 10.02 | 10.09 | 60,841 | -0.17(-1.67%) |
Jan 05, 2012 | 10.02 | 10.30 | 9.914 | 10.26 | 31,725 | +0.19(+1.87%) |
Jan 04, 2012 | 10.20 | 10.27 | 10.05 | 10.07 | 36,656 | +0.33(+3.44%) |
Dec 30, 2011 | 9.768 | 9.965 | 9.691 | 9.734 | 84,043 | -0.27(-2.66%) |
Dec 29, 2011 | 9.965 | 10.19 | 9.931 | 10.000 | 50,201 | +0.10(+1.04%) |
Dec 28, 2011 | 10.14 | 10.14 | 9.837 | 9.897 | 26,472 | -0.26(-2.53%) |
Dec 27, 2011 | 10.18 | 10.27 | 10.05 | 10.15 | 38,505 | -0.05(-0.50%) |
Dec 23, 2011 | 10.33 | 10.41 | 10.18 | 10.21 | 44,428 | -0.09(-0.83%) |
Dec 21, 2011 | 10.21 | 10.33 | 9.863 | 10.29 | 54,212 | +0.09(+0.84%) |
Dec 20, 2011 | 9.708 | 10.29 | 9.417 | 10.21 | 98,965 | +0.73(+7.69%) |
Dec 19, 2011 | 10.02 | 10.15 | 9.434 | 9.477 | 73,176 | -0.37(-3.75%) |
Dec 16, 2011 | 9.434 | 9.965 | 9.357 | 9.845 | 324,019 | +0.47(+5.03%) |
Dec 15, 2011 | 9.811 | 9.811 | 9.176 | 9.374 | 65,048 | -0.33(-3.36%) |
Dec 14, 2011 | 9.082 | 9.717 | 9.082 | 9.700 | 95,020 | +0.51(+5.60%) |
Dec 13, 2011 | 9.408 | 9.605 | 9.073 | 9.185 | 68,115 | -0.15(-1.65%) |
Dec 12, 2011 | 9.331 | 9.365 | 9.022 | 9.339 | 47,908 | -0.17(-1.80%) |
Dec 09, 2011 | 9.048 | 9.579 | 8.936 | 9.511 | 95,410 | +0.47(+5.22%) |
Dec 08, 2011 | 9.399 | 9.459 | 8.893 | 9.039 | 76,672 | -0.45(-4.79%) |
Dec 07, 2011 | 9.348 | 9.519 | 9.065 | 9.494 | 54,991 | +0.08(+0.82%) |
Dec 06, 2011 | 9.168 | 9.519 | 9.078 | 9.417 | 64,653 | +0.24(+2.62%) |
Dec 05, 2011 | 9.022 | 9.357 | 8.945 | 9.176 | 70,916 | +0.31(+3.48%) |
Dec 02, 2011 | 9.108 | 9.219 | 8.816 | 8.868 | 40,196 | -0.09(-1.05%) |
Dec 01, 2011 | 8.619 | 9.090 | 8.430 | 8.962 | 78,994 | +0.28(+3.26%) |
Nov 30, 2011 | 8.353 | 8.713 | 8.238 | 8.679 | 212,127 | +0.71(+8.93%) |
Nov 29, 2011 | 8.070 | 8.182 | 7.950 | 7.967 | 23,188 | -0.15(-1.80%) |
Nov 28, 2011 | 7.941 | 8.113 | 7.865 | 8.113 | 82,636 | +0.39(+5.11%) |
Nov 25, 2011 | 7.779 | 7.856 | 7.710 | 7.718 | 34,099 | -0.09(-1.10%) |
Nov 23, 2011 | 8.104 | 8.190 | 7.779 | 7.804 | 57,616 | -0.37(-4.51%) |
Nov 22, 2011 | 8.465 | 8.533 | 8.173 | 8.173 | 69,311 | -0.32(-3.74%) |
Nov 21, 2011 | 8.661 | 8.806 | 8.482 | 8.490 | 62,257 | -0.37(-4.14%) |
Nov 18, 2011 | 8.899 | 9.036 | 8.729 | 8.857 | 89,562 | -0.03(-0.38%) |
Nov 17, 2011 | 8.840 | 8.942 | 8.789 | 8.891 | 69,168 | +0.03(+0.39%) |
Nov 16, 2011 | 8.976 | 9.334 | 8.814 | 8.857 | 80,027 | -0.25(-2.72%) |
Nov 15, 2011 | 8.968 | 9.185 | 8.934 | 9.104 | 77,960 | +0.05(+0.57%) |
Nov 14, 2011 | 9.266 | 9.360 | 8.993 | 9.053 | 100,125 | -0.30(-3.19%) |
Nov 11, 2011 | 9.240 | 9.505 | 9.240 | 9.351 | 74,090 | +0.26(+2.81%) |
Nov 10, 2011 | 9.070 | 9.233 | 8.797 | 9.096 | 41,582 | +0.20(+2.30%) |
Nov 09, 2011 | 9.240 | 9.326 | 8.882 | 8.891 | 79,015 | -0.66(-6.87%) |
Nov 08, 2011 | 9.454 | 9.581 | 9.172 | 9.547 | 66,404 | +0.13(+1.36%) |
Nov 07, 2011 | 9.488 | 9.488 | 9.172 | 9.419 | 47,613 | -0.13(-1.34%) |
Nov 04, 2011 | 9.513 | 9.616 | 9.454 | 9.547 | 57,276 | -0.14(-1.50%) |
Nov 03, 2011 | 9.522 | 9.743 | 9.351 | 9.692 | 113,292 | +0.31(+3.27%) |
Nov 02, 2011 | 9.334 | 9.428 | 9.181 | 9.385 | 208,096 | +0.18(+1.94%) |
Nov 01, 2011 | 9.061 | 9.394 | 8.951 | 9.206 | 139,102 | -0.25(-2.61%) |
Oct 31, 2011 | 9.573 | 9.718 | 9.419 | 9.454 | 89,752 | -0.31(-3.14%) |
Oct 28, 2011 | 10.07 | 10.32 | 9.743 | 9.760 | 139,398 | -0.38(-3.78%) |
Oct 27, 2011 | 10.14 | 10.20 | 9.905 | 10.14 | 223,496 | +0.42(+4.29%) |
Oct 26, 2011 | 9.539 | 9.863 | 9.292 | 9.726 | 98,258 | +0.36(+3.82%) |
Oct 25, 2011 | 9.692 | 9.795 | 9.292 | 9.368 | 98,575 | -0.38(-3.93%) |
Oct 24, 2011 | 10.03 | 10.14 | 9.641 | 9.752 | 117,319 | -0.22(-2.22%) |
Oct 21, 2011 | 10.54 | 10.54 | 9.786 | 9.974 | 131,162 | -0.43(-4.10%) |
Oct 20, 2011 | 8.490 | 10.59 | 8.107 | 10.40 | 193,799 | +1.01(+10.81%) |
Oct 19, 2011 | 9.974 | 9.974 | 9.155 | 9.385 | 75,541 | -0.58(-5.82%) |
Oct 18, 2011 | 9.164 | 10.03 | 9.019 | 9.965 | 98,375 | +0.87(+9.56%) |
Oct 17, 2011 | 9.829 | 9.871 | 8.951 | 9.096 | 72,352 | -0.86(-8.65%) |
Oct 14, 2011 | 9.743 | 9.991 | 9.522 | 9.957 | 62,737 | +0.33(+3.45%) |
Oct 13, 2011 | 9.471 | 9.701 | 9.326 | 9.624 | 57,132 | +0.07(+0.71%) |
Oct 12, 2011 | 9.070 | 9.581 | 9.010 | 9.556 | 71,424 | +0.57(+6.36%) |
Oct 11, 2011 | 8.917 | 9.070 | 8.763 | 8.985 | 79,856 | -0.05(-0.57%) |
Oct 10, 2011 | 8.797 | 9.189 | 8.661 | 9.036 | 92,333 | +0.42(+4.85%) |
Oct 07, 2011 | 8.908 | 8.934 | 8.482 | 8.618 | 65,135 | -0.26(-2.88%) |
Oct 06, 2011 | 8.865 | 8.934 | 8.652 | 8.874 | 71,552 | -0.12(-1.33%) |
Oct 05, 2011 | 9.300 | 9.300 | 8.865 | 8.993 | 112,929 | -0.36(-3.83%) |
Oct 04, 2011 | 7.877 | 9.795 | 7.860 | 9.351 | 159,170 | +1.42(+17.96%) |
Oct 03, 2011 | 8.320 | 8.678 | 7.851 | 7.928 | 94,990 | -0.49(-5.87%) |
Sep 30, 2011 | 8.431 | 8.789 | 8.397 | 8.422 | 107,051 | -0.19(-2.18%) |
Sep 29, 2011 | 8.593 | 8.652 | 8.269 | 8.610 | 59,276 | +0.24(+2.85%) |
Sep 28, 2011 | 9.036 | 9.113 | 8.362 | 8.371 | 62,462 | -0.64(-7.10%) |
Sep 27, 2011 | 8.985 | 9.437 | 8.789 | 9.010 | 70,310 | +0.26(+3.02%) |
Sep 26, 2011 | 8.703 | 8.797 | 8.328 | 8.746 | 54,865 | +0.15(+1.79%) |
Sep 23, 2011 | 8.618 | 8.635 | 8.345 | 8.593 | 59,378 | -0.02(-0.20%) |
Sep 22, 2011 | 8.371 | 8.780 | 8.243 | 8.610 | 117,725 | -0.09(-0.98%) |
Sep 21, 2011 | 9.147 | 9.368 | 8.678 | 8.695 | 57,743 | -0.43(-4.76%) |
Sep 20, 2011 | 9.215 | 9.215 | 8.985 | 9.130 | 82,947 | -0.03(-0.37%) |
Sep 19, 2011 | 9.351 | 9.394 | 9.036 | 9.164 | 33,917 | -0.39(-4.10%) |
Sep 16, 2011 | 9.718 | 9.718 | 9.428 | 9.556 | 88,565 | -0.09(-0.88%) |
Sep 15, 2011 | 9.650 | 9.667 | 9.385 | 9.641 | 34,321 | +0.12(+1.25%) |
Sep 14, 2011 | 9.232 | 9.701 | 9.061 | 9.522 | 73,031 | +0.41(+4.49%) |
Sep 13, 2011 | 9.096 | 9.164 | 8.959 | 9.113 | 62,960 | +0.07(+0.75%) |
Sep 12, 2011 | 8.857 | 9.130 | 8.823 | 9.044 | 35,873 | +0.05(+0.57%) |
Sep 09, 2011 | 9.002 | 9.240 | 8.814 | 8.993 | 96,168 | -0.09(-0.94%) |
Sep 08, 2011 | 9.454 | 9.624 | 9.070 | 9.079 | 111,624 | -0.44(-4.66%) |
Sep 07, 2011 | 9.283 | 9.547 | 9.266 | 9.522 | 99,168 | +0.42(+4.59%) |
Sep 06, 2011 | 8.712 | 9.249 | 8.686 | 9.104 | 121,001 | +0.09(+0.95%) |
Sep 02, 2011 | 9.198 | 9.496 | 8.891 | 9.019 | 148,839 | -0.43(-4.51%) |
Sep 01, 2011 | 9.496 | 9.556 | 9.326 | 9.445 | 149,815 | -0.01(-0.09%) |
Aug 31, 2011 | 9.530 | 9.616 | 9.317 | 9.454 | 146,425 | +0.01(+0.09%) |
Aug 30, 2011 | 9.632 | 9.733 | 9.403 | 9.445 | 55,284 | -0.25(-2.62%) |
Aug 29, 2011 | 9.309 | 9.733 | 9.309 | 9.699 | 70,501 | +0.51(+5.54%) |
Aug 26, 2011 | 9.072 | 9.420 | 9.004 | 9.191 | 40,896 | +0.03(+0.28%) |
Aug 25, 2011 | 9.784 | 9.784 | 9.148 | 9.165 | 65,677 | -0.55(-5.67%) |
Aug 24, 2011 | 9.810 | 9.920 | 9.470 | 9.716 | 67,858 | -0.09(-0.95%) |
Aug 23, 2011 | 9.182 | 9.911 | 9.165 | 9.810 | 110,379 | +0.70(+7.63%) |
Aug 22, 2011 | 9.131 | 9.165 | 8.775 | 9.114 | 75,065 | +0.24(+2.67%) |
Aug 19, 2011 | 8.809 | 9.072 | 8.648 | 8.877 | 99,363 | -0.06(-0.66%) |
Aug 18, 2011 | 9.097 | 9.284 | 8.877 | 8.936 | 126,205 | -0.46(-4.87%) |
Aug 17, 2011 | 9.301 | 9.428 | 9.080 | 9.394 | 43,165 | +0.12(+1.28%) |
Aug 16, 2011 | 9.513 | 9.547 | 9.191 | 9.275 | 61,144 | -0.34(-3.53%) |
Aug 15, 2011 | 9.445 | 9.657 | 9.386 | 9.615 | 61,142 | +0.28(+3.00%) |
Aug 12, 2011 | 9.581 | 9.649 | 9.123 | 9.335 | 88,072 | -0.15(-1.61%) |
Aug 11, 2011 | 9.225 | 9.699 | 9.216 | 9.487 | 128,757 | +0.36(+3.90%) |
Aug 10, 2011 | 9.555 | 9.827 | 9.047 | 9.131 | 134,986 | -0.76(-7.71%) |
Aug 09, 2011 | 9.699 | 9.979 | 9.030 | 9.894 | 161,627 | +0.30(+3.09%) |
Aug 08, 2011 | 9.725 | 10.59 | 9.454 | 9.598 | 177,543 | -0.51(-5.03%) |
Aug 05, 2011 | 10.39 | 10.56 | 9.725 | 10.11 | 89,140 | -0.09(-0.91%) |
Aug 04, 2011 | 10.45 | 10.55 | 10.20 | 10.20 | 133,519 | -0.43(-4.07%) |
Aug 03, 2011 | 10.20 | 10.70 | 10.18 | 10.63 | 71,315 | +0.42(+4.15%) |
Aug 02, 2011 | 10.44 | 10.67 | 10.19 | 10.21 | 90,842 | -0.29(-2.75%) |
Aug 01, 2011 | 10.75 | 10.82 | 10.37 | 10.50 | 88,474 | -0.12(-1.12%) |
Jul 29, 2011 | 10.49 | 10.71 | 10.38 | 10.62 | 119,068 | +0.03(+0.24%) |
Jul 28, 2011 | 10.78 | 10.92 | 10.42 | 10.59 | 107,242 | -0.15(-1.42%) |
Jul 27, 2011 | 11.19 | 11.47 | 10.68 | 10.74 | 133,667 | -0.59(-5.24%) |
Jul 26, 2011 | 11.31 | 11.43 | 11.23 | 11.34 | 62,651 | +0.07(+0.60%) |
Jul 25, 2011 | 11.17 | 11.39 | 11.10 | 11.27 | 98,510 | -0.05(-0.45%) |
Jul 22, 2011 | 11.35 | 11.47 | 11.15 | 11.32 | 91,715 | -0.01(-0.08%) |
Jul 21, 2011 | 11.56 | 11.56 | 11.04 | 11.33 | 244,182 | -0.09(-0.82%) |
Jul 20, 2011 | 11.50 | 11.53 | 11.08 | 11.42 | 49,837 | -0.11(-0.96%) |
Jul 19, 2011 | 11.16 | 11.57 | 11.05 | 11.53 | 52,058 | +0.52(+4.70%) |
Jul 18, 2011 | 11.16 | 11.16 | 10.68 | 11.01 | 57,098 | -0.14(-1.29%) |
Jul 15, 2011 | 10.95 | 11.18 | 10.87 | 11.16 | 81,606 | +0.23(+2.09%) |
Jul 14, 2011 | 11.18 | 11.18 | 10.85 | 10.93 | 68,179 | -0.19(-1.75%) |
Jul 13, 2011 | 10.96 | 11.19 | 10.86 | 11.12 | 55,909 | +0.28(+2.58%) |
Jul 12, 2011 | 11.01 | 11.01 | 10.84 | 10.84 | 74,712 | -0.26(-2.37%) |
Jul 11, 2011 | 10.90 | 11.16 | 10.90 | 11.11 | 44,714 | +0.03(+0.23%) |
Jul 08, 2011 | 10.95 | 11.10 | 10.88 | 11.08 | 37,784 | -0.03(-0.23%) |
Jul 07, 2011 | 11.26 | 11.45 | 11.05 | 11.11 | 52,944 | -0.03(-0.23%) |
Jul 06, 2011 | 11.03 | 11.18 | 11.01 | 11.13 | 30,958 | +0.06(+0.54%) |
Jul 05, 2011 | 11.17 | 11.42 | 10.94 | 11.07 | 86,341 | -0.15(-1.36%) |
Jul 01, 2011 | 11.14 | 11.32 | 10.89 | 11.23 | 81,954 | +0.11(+0.99%) |
Jun 30, 2011 | 11.00 | 11.17 | 10.89 | 11.12 | 51,146 | +0.19(+1.71%) |
Jun 29, 2011 | 10.84 | 11.13 | 10.71 | 10.93 | 41,543 | +0.02(+0.16%) |
Jun 28, 2011 | 10.88 | 10.93 | 10.79 | 10.91 | 37,416 | +0.07(+0.63%) |
Jun 27, 2011 | 10.69 | 10.85 | 10.46 | 10.84 | 40,001 | +0.27(+2.57%) |
Jun 24, 2011 | 10.66 | 10.73 | 10.51 | 10.57 | 345,421 | -0.07(-0.64%) |
Jun 23, 2011 | 10.21 | 10.73 | 10.21 | 10.64 | 54,430 | +0.26(+2.53%) |
Jun 22, 2011 | 10.77 | 10.78 | 10.33 | 10.38 | 46,381 | -0.44(-4.08%) |
Jun 21, 2011 | 10.35 | 10.88 | 10.35 | 10.82 | 52,102 | +0.54(+5.25%) |
Jun 20, 2011 | 10.23 | 10.30 | 10.08 | 10.28 | 56,443 | +0.09(+0.91%) |
Jun 17, 2011 | 10.30 | 10.30 | 10.09 | 10.19 | 155,099 | -0.01(-0.08%) |
Jun 16, 2011 | 10.31 | 10.40 | 10.15 | 10.19 | 62,771 | -0.12(-1.15%) |
Jun 15, 2011 | 10.24 | 10.46 | 10.20 | 10.31 | 69,675 | -0.10(-0.97%) |
Jun 14, 2011 | 10.34 | 10.51 | 10.27 | 10.41 | 84,581 | +0.17(+1.65%) |
Jun 13, 2011 | 10.41 | 10.41 | 10.13 | 10.24 | 38,879 | -0.13(-1.22%) |
Jun 10, 2011 | 10.33 | 10.53 | 10.28 | 10.37 | 101,572 | -0.04(-0.41%) |
Jun 09, 2011 | 10.50 | 10.61 | 10.35 | 10.41 | 100,214 | -0.02(-0.16%) |
Jun 08, 2011 | 10.44 | 10.54 | 10.33 | 10.43 | 91,923 | -0.03(-0.32%) |
Jun 07, 2011 | 10.51 | 10.59 | 10.36 | 10.46 | 31,407 | +0.08(+0.81%) |
Jun 06, 2011 | 10.47 | 10.57 | 10.37 | 10.38 | 74,733 | -0.13(-1.28%) |
Jun 03, 2011 | 10.57 | 10.80 | 10.46 | 10.51 | 73,372 | -0.35(-3.26%) |
May 24, 2011 | 10.99 | 10.99 | 10.66 | 10.87 | 80,096 | -0.04(-0.39%) |
May 23, 2011 | 11.16 | 11.17 | 10.79 | 10.91 | 115,372 | -0.38(-3.36%) |
May 20, 2011 | 11.35 | 11.45 | 11.27 | 11.29 | 62,279 | -0.16(-1.40%) |
May 19, 2011 | 11.88 | 11.88 | 11.36 | 11.45 | 64,565 | -0.36(-3.07%) |
May 18, 2011 | 11.71 | 11.97 | 11.68 | 11.81 | 77,418 | +0.14(+1.23%) |
May 17, 2011 | 11.51 | 11.73 | 11.40 | 11.67 | 66,106 | +0.10(+0.88%) |
May 16, 2011 | 11.84 | 12.06 | 11.56 | 11.57 | 79,227 | -0.30(-2.49%) |
May 13, 2011 | 12.33 | 12.41 | 11.81 | 11.87 | 68,396 | -0.49(-3.96%) |
May 12, 2011 | 11.81 | 12.53 | 11.81 | 12.35 | 87,904 | +0.42(+3.54%) |
May 11, 2011 | 12.47 | 12.47 | 11.83 | 11.93 | 84,182 | -0.62(-4.91%) |
May 10, 2011 | 12.29 | 12.62 | 12.29 | 12.55 | 42,577 | +0.34(+2.76%) |
May 09, 2011 | 12.19 | 12.59 | 12.09 | 12.21 | 151,381 | -0.04(-0.34%) |
May 06, 2011 | 12.12 | 12.49 | 12.11 | 12.25 | 68,830 | +0.32(+2.69%) |
May 05, 2011 | 11.56 | 12.27 | 11.49 | 11.93 | 96,759 | +0.20(+1.73%) |
May 04, 2011 | 11.99 | 12.11 | 11.59 | 11.73 | 50,254 | -0.20(-1.70%) |
May 03, 2011 | 11.72 | 11.98 | 11.46 | 11.93 | 218,605 | +0.19(+1.65%) |
May 02, 2011 | 11.78 | 12.25 | 11.67 | 11.74 | 80,043 | -0.42(-3.47%) |
Apr 29, 2011 | 11.80 | 12.29 | 11.80 | 12.16 | 87,305 | +0.35(+3.00%) |
Apr 28, 2011 | 11.81 | 11.88 | 11.73 | 11.81 | 101,427 | +0.00(+0.00%) |
Apr 27, 2011 | 11.81 | 11.87 | 11.71 | 11.81 | 39,878 | +0.00(+0.00%) |
Apr 26, 2011 | 11.81 | 11.98 | 11.62 | 11.81 | 91,991 | +0.08(+0.65%) |
Apr 25, 2011 | 11.65 | 11.81 | 11.52 | 11.73 | 133,975 | +0.01(+0.07%) |
Apr 21, 2011 | 12.19 | 12.19 | 11.57 | 11.72 | 153,548 | -0.40(-3.27%) |
Apr 20, 2011 | 11.85 | 12.36 | 11.80 | 12.12 | 164,618 | +0.56(+4.82%) |
Apr 19, 2011 | 11.68 | 11.76 | 11.30 | 11.56 | 106,597 | -0.08(-0.72%) |
Apr 18, 2011 | 11.65 | 11.71 | 11.39 | 11.65 | 110,559 | -0.28(-2.34%) |
Apr 15, 2011 | 11.99 | 11.99 | 11.66 | 11.92 | 74,878 | -0.12(-0.98%) |
Apr 14, 2011 | 11.91 | 12.04 | 11.80 | 12.04 | 36,804 | -0.03(-0.28%) |
Apr 13, 2011 | 12.34 | 12.35 | 11.83 | 12.08 | 99,269 | -0.13(-1.04%) |
Apr 12, 2011 | 12.65 | 12.65 | 12.08 | 12.20 | 51,594 | -0.57(-4.43%) |
Apr 11, 2011 | 12.81 | 12.93 | 12.57 | 12.77 | 44,962 | -0.07(-0.53%) |
Apr 08, 2011 | 13.15 | 13.15 | 12.83 | 12.84 | 83,197 | -0.20(-1.55%) |
Apr 07, 2011 | 13.09 | 13.23 | 12.98 | 13.04 | 47,190 | -0.06(-0.45%) |
Apr 06, 2011 | 13.15 | 13.16 | 12.84 | 13.10 | 54,633 | +0.07(+0.52%) |
Apr 05, 2011 | 12.97 | 13.27 | 12.51 | 13.03 | 420,850 | +0.08(+0.59%) |
Apr 04, 2011 | 12.77 | 13.05 | 12.77 | 12.95 | 67,663 | +0.19(+1.45%) |