Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.58 | 11.89 | 11.24 | 11.78 | 237,525 | +0.19(+1.64%) |
Apr 27, 2012 | 11.45 | 11.76 | 11.26 | 11.59 | 452,966 | -0.06(-0.52%) |
Apr 26, 2012 | 11.00 | 11.87 | 10.94 | 11.65 | 734,136 | +0.82(+7.57%) |
Apr 25, 2012 | 10.74 | 10.88 | 10.66 | 10.83 | 207,034 | +0.24(+2.27%) |
Apr 24, 2012 | 10.49 | 10.69 | 10.38 | 10.59 | 202,010 | +0.09(+0.86%) |
Apr 23, 2012 | 10.57 | 10.57 | 10.00 | 10.50 | 322,378 | -0.13(-1.22%) |
Apr 20, 2012 | 11.51 | 11.53 | 10.63 | 10.63 | 263,830 | -0.76(-6.67%) |
Apr 19, 2012 | 11.59 | 11.79 | 11.36 | 11.39 | 65,142 | -0.24(-2.06%) |
Apr 18, 2012 | 11.67 | 11.69 | 11.48 | 11.63 | 78,090 | -0.06(-0.51%) |
Apr 17, 2012 | 11.54 | 11.98 | 11.54 | 11.69 | 134,564 | +0.18(+1.56%) |
Apr 16, 2012 | 11.75 | 11.75 | 11.30 | 11.51 | 121,471 | -0.23(-1.96%) |
Apr 13, 2012 | 11.85 | 12.10 | 11.61 | 11.74 | 269,731 | -0.33(-2.73%) |
Apr 12, 2012 | 11.58 | 12.15 | 11.55 | 12.07 | 119,330 | +0.48(+4.14%) |
Apr 11, 2012 | 11.36 | 11.71 | 11.30 | 11.59 | 242,060 | +0.29(+2.57%) |
Apr 10, 2012 | 11.85 | 11.87 | 11.25 | 11.30 | 176,882 | -0.56(-4.72%) |
Apr 09, 2012 | 11.31 | 11.89 | 11.31 | 11.86 | 179,797 | +0.42(+3.67%) |
Apr 05, 2012 | 11.59 | 11.68 | 11.37 | 11.44 | 207,734 | -0.18(-1.55%) |
Apr 04, 2012 | 11.76 | 11.76 | 11.16 | 11.62 | 396,557 | -0.30(-2.52%) |
Apr 03, 2012 | 11.90 | 12.21 | 11.78 | 11.92 | 192,792 | +0.05(+0.42%) |
Apr 02, 2012 | 11.95 | 12.03 | 11.80 | 11.87 | 211,823 | -0.13(-1.08%) |
Mar 30, 2012 | 12.45 | 12.67 | 11.84 | 12.00 | 359,146 | -0.50(-4.00%) |
Mar 29, 2012 | 12.32 | 12.61 | 12.15 | 12.50 | 421,077 | -0.04(-0.32%) |
Mar 28, 2012 | 12.37 | 12.58 | 12.17 | 12.54 | 437,432 | +0.21(+1.70%) |
Mar 27, 2012 | 11.92 | 12.38 | 11.91 | 12.33 | 724,193 | +0.49(+4.14%) |
Mar 26, 2012 | 11.72 | 11.95 | 11.50 | 11.84 | 557,828 | +0.24(+2.07%) |
Mar 23, 2012 | 11.41 | 11.65 | 11.38 | 11.60 | 437,027 | +0.15(+1.31%) |
Mar 22, 2012 | 11.16 | 11.49 | 11.07 | 11.45 | 563,040 | +0.25(+2.23%) |
Mar 21, 2012 | 11.18 | 11.34 | 11.06 | 11.20 | 263,143 | +0.07(+0.63%) |
Mar 20, 2012 | 11.13 | 11.21 | 10.91 | 11.13 | 228,034 | -0.09(-0.80%) |
Mar 19, 2012 | 11.26 | 11.31 | 11.19 | 11.22 | 223,406 | +0.10(+0.90%) |
Mar 16, 2012 | 11.68 | 11.70 | 11.08 | 11.12 | 293,185 | -0.52(-4.47%) |
Mar 15, 2012 | 11.70 | 11.75 | 11.46 | 11.64 | 182,809 | -0.06(-0.51%) |
Mar 14, 2012 | 11.67 | 11.77 | 11.62 | 11.70 | 72,847 | +0.05(+0.43%) |
Mar 13, 2012 | 11.44 | 11.75 | 11.44 | 11.65 | 277,086 | +0.31(+2.73%) |
Mar 12, 2012 | 11.70 | 11.79 | 11.23 | 11.34 | 238,615 | -0.33(-2.83%) |
Mar 09, 2012 | 11.42 | 11.71 | 11.12 | 11.67 | 204,644 | +0.28(+2.46%) |
Mar 08, 2012 | 11.07 | 11.56 | 11.00 | 11.39 | 230,725 | +0.37(+3.36%) |
Mar 07, 2012 | 10.77 | 11.02 | 10.63 | 11.02 | 218,010 | +0.24(+2.23%) |
Mar 06, 2012 | 10.93 | 10.93 | 10.68 | 10.78 | 355,904 | -0.28(-2.53%) |
Mar 05, 2012 | 11.39 | 11.44 | 10.90 | 11.06 | 260,552 | -0.35(-3.07%) |
Mar 02, 2012 | 11.48 | 11.78 | 11.32 | 11.41 | 254,763 | -0.09(-0.78%) |
Mar 01, 2012 | 11.63 | 11.95 | 11.41 | 11.50 | 303,915 | -0.08(-0.69%) |
Feb 29, 2012 | 11.83 | 11.85 | 11.58 | 11.58 | 312,312 | -0.26(-2.20%) |
Feb 28, 2012 | 11.53 | 11.97 | 11.53 | 11.84 | 196,326 | +0.32(+2.78%) |
Feb 27, 2012 | 11.60 | 11.80 | 11.49 | 11.52 | 285,413 | -0.10(-0.86%) |
Feb 24, 2012 | 11.67 | 11.67 | 11.57 | 11.62 | 369,352 | +0.01(+0.09%) |
Feb 23, 2012 | 11.51 | 11.70 | 11.30 | 11.61 | 306,439 | +0.10(+0.87%) |
Feb 22, 2012 | 11.71 | 11.81 | 11.43 | 11.51 | 312,901 | -0.18(-1.54%) |
Feb 21, 2012 | 11.63 | 12.00 | 11.48 | 11.69 | 513,881 | +0.32(+2.81%) |
Feb 17, 2012 | 10.71 | 11.44 | 10.71 | 11.37 | 685,444 | +0.58(+5.38%) |
Feb 16, 2012 | 10.92 | 10.96 | 10.73 | 10.79 | 216,910 | -0.11(-1.01%) |
Feb 15, 2012 | 10.89 | 11.00 | 10.76 | 10.90 | 268,952 | +0.08(+0.74%) |
Feb 14, 2012 | 10.86 | 10.91 | 10.66 | 10.82 | 188,218 | -0.05(-0.46%) |
Feb 13, 2012 | 11.07 | 11.07 | 10.80 | 10.87 | 201,296 | +0.20(+1.87%) |
Feb 10, 2012 | 10.77 | 10.88 | 10.60 | 10.67 | 182,045 | -0.20(-1.84%) |
Feb 09, 2012 | 11.00 | 11.07 | 10.71 | 10.87 | 217,327 | -0.15(-1.36%) |
Feb 08, 2012 | 10.86 | 11.12 | 10.80 | 11.02 | 199,457 | +0.14(+1.29%) |
Feb 07, 2012 | 11.25 | 11.25 | 10.70 | 10.88 | 502,885 | -0.50(-4.39%) |
Feb 06, 2012 | 11.18 | 11.70 | 11.18 | 11.38 | 397,814 | +0.28(+2.52%) |
Feb 03, 2012 | 11.01 | 11.19 | 10.90 | 11.10 | 688,004 | +0.28(+2.59%) |
Feb 02, 2012 | 10.50 | 11.49 | 10.50 | 10.82 | 700,278 | +0.66(+6.50%) |
Feb 01, 2012 | 9.790 | 10.27 | 9.781 | 10.16 | 253,558 | +0.44(+4.53%) |
Jan 31, 2012 | 9.760 | 9.990 | 9.620 | 9.720 | 195,484 | +0.04(+0.41%) |
Jan 30, 2012 | 9.480 | 9.820 | 9.190 | 9.680 | 460,629 | +0.43(+4.65%) |
Jan 27, 2012 | 8.740 | 9.310 | 8.740 | 9.250 | 299,337 | +0.72(+8.44%) |
Jan 26, 2012 | 8.450 | 8.550 | 8.289 | 8.530 | 84,871 | +0.15(+1.79%) |
Jan 25, 2012 | 8.410 | 8.430 | 8.330 | 8.380 | 114,460 | +0.00(+0.00%) |
Jan 24, 2012 | 8.340 | 8.430 | 8.210 | 8.380 | 104,148 | +0.01(+0.12%) |
Jan 23, 2012 | 8.340 | 8.400 | 8.300 | 8.370 | 92,463 | +0.03(+0.36%) |
Jan 20, 2012 | 8.070 | 8.350 | 8.070 | 8.340 | 139,271 | +0.24(+2.96%) |
Jan 19, 2012 | 7.870 | 8.130 | 7.850 | 8.100 | 161,534 | +0.26(+3.32%) |
Jan 18, 2012 | 7.700 | 8.000 | 7.700 | 7.840 | 318,902 | +0.14(+1.82%) |
Jan 17, 2012 | 7.840 | 7.960 | 7.680 | 7.700 | 52,735 | -0.05(-0.65%) |
Jan 13, 2012 | 7.810 | 7.837 | 7.620 | 7.750 | 98,330 | -0.11(-1.40%) |
Jan 12, 2012 | 8.000 | 8.000 | 7.780 | 7.860 | 142,612 | -0.12(-1.50%) |
Jan 11, 2012 | 8.080 | 8.090 | 7.850 | 7.980 | 165,500 | -0.12(-1.48%) |
Jan 10, 2012 | 7.870 | 8.130 | 7.870 | 8.100 | 263,469 | +0.31(+3.98%) |
Jan 09, 2012 | 7.470 | 7.830 | 7.460 | 7.790 | 231,579 | +0.37(+4.99%) |
Jan 06, 2012 | 7.690 | 7.690 | 7.360 | 7.420 | 165,430 | +0.05(+0.68%) |
Jan 05, 2012 | 7.470 | 7.600 | 7.350 | 7.370 | 105,084 | -0.11(-1.47%) |
Jan 04, 2012 | 7.380 | 7.540 | 7.350 | 7.480 | 104,298 | +0.00(+0.00%) |
Dec 30, 2011 | 7.350 | 7.540 | 7.310 | 7.480 | 194,655 | +0.13(+1.77%) |
Dec 29, 2011 | 7.340 | 7.410 | 7.290 | 7.350 | 60,514 | +0.01(+0.14%) |
Dec 28, 2011 | 7.370 | 7.380 | 7.300 | 7.340 | 86,840 | -0.02(-0.27%) |
Dec 27, 2011 | 7.370 | 7.420 | 7.300 | 7.360 | 86,651 | +0.02(+0.27%) |
Dec 23, 2011 | 7.260 | 7.430 | 7.250 | 7.340 | 155,456 | +0.15(+2.09%) |
Dec 21, 2011 | 7.210 | 7.289 | 7.060 | 7.190 | 159,280 | -0.06(-0.83%) |
Dec 20, 2011 | 7.360 | 7.380 | 7.240 | 7.250 | 135,842 | -0.04(-0.55%) |
Dec 19, 2011 | 7.330 | 7.502 | 7.260 | 7.290 | 175,703 | -0.04(-0.55%) |
Dec 16, 2011 | 7.360 | 7.460 | 7.250 | 7.330 | 75,684 | -0.01(-0.14%) |
Dec 15, 2011 | 7.520 | 7.570 | 7.289 | 7.340 | 80,398 | -0.14(-1.87%) |
Dec 14, 2011 | 7.750 | 7.760 | 7.280 | 7.480 | 353,374 | -0.34(-4.35%) |
Dec 13, 2011 | 7.840 | 8.000 | 7.780 | 7.820 | 115,035 | +0.00(+0.00%) |
Dec 12, 2011 | 7.810 | 7.880 | 7.700 | 7.820 | 548,874 | -0.05(-0.64%) |
Dec 09, 2011 | 7.690 | 7.910 | 7.650 | 7.870 | 130,778 | +0.16(+2.08%) |
Dec 08, 2011 | 7.620 | 7.750 | 7.450 | 7.710 | 405,587 | +0.06(+0.78%) |
Dec 07, 2011 | 7.810 | 7.840 | 7.600 | 7.650 | 232,177 | -0.20(-2.55%) |
Dec 06, 2011 | 7.870 | 7.970 | 7.800 | 7.850 | 152,217 | -0.05(-0.63%) |
Dec 05, 2011 | 8.120 | 8.190 | 7.880 | 7.900 | 188,030 | -0.11(-1.37%) |
Dec 02, 2011 | 8.100 | 8.250 | 7.970 | 8.010 | 130,748 | +0.01(+0.12%) |
Dec 01, 2011 | 8.030 | 8.200 | 7.951 | 8.000 | 206,818 | -0.01(-0.12%) |
Nov 30, 2011 | 7.870 | 8.110 | 7.810 | 8.010 | 1,040,319 | +0.31(+4.03%) |
Nov 29, 2011 | 7.550 | 7.750 | 7.550 | 7.700 | 309,589 | +0.13(+1.72%) |
Nov 28, 2011 | 7.430 | 7.580 | 7.390 | 7.570 | 350,577 | +0.34(+4.70%) |
Nov 25, 2011 | 7.340 | 7.550 | 7.200 | 7.230 | 266,713 | -0.13(-1.77%) |
Nov 23, 2011 | 7.580 | 7.590 | 7.310 | 7.360 | 498,897 | -0.24(-3.16%) |
Nov 22, 2011 | 7.800 | 7.810 | 7.590 | 7.600 | 284,172 | -0.21(-2.69%) |
Nov 21, 2011 | 7.840 | 7.850 | 7.690 | 7.810 | 304,036 | -0.08(-1.01%) |
Nov 18, 2011 | 7.890 | 7.990 | 7.780 | 7.890 | 252,218 | +0.03(+0.38%) |
Nov 17, 2011 | 8.000 | 8.080 | 7.770 | 7.860 | 386,823 | -0.14(-1.75%) |
Nov 16, 2011 | 7.910 | 8.290 | 7.880 | 8.000 | 496,284 | +0.00(+0.00%) |
Nov 15, 2011 | 8.050 | 8.590 | 8.000 | 8.000 | 1,041,920 | +0.53(+7.10%) |
Nov 14, 2011 | 7.290 | 7.550 | 7.150 | 7.470 | 133,083 | +0.07(+0.95%) |
Nov 11, 2011 | 7.470 | 7.510 | 7.350 | 7.400 | 76,245 | +0.00(+0.00%) |
Nov 10, 2011 | 7.430 | 7.575 | 7.190 | 7.400 | 58,948 | +0.06(+0.82%) |
Nov 09, 2011 | 7.360 | 7.430 | 7.080 | 7.340 | 58,369 | -0.14(-1.87%) |
Nov 08, 2011 | 7.640 | 7.640 | 7.210 | 7.480 | 108,130 | -0.11(-1.45%) |
Nov 07, 2011 | 7.680 | 7.680 | 7.370 | 7.590 | 84,322 | +0.05(+0.66%) |
Nov 04, 2011 | 7.470 | 7.650 | 7.320 | 7.540 | 338,697 | +0.04(+0.53%) |
Nov 03, 2011 | 7.790 | 7.790 | 7.390 | 7.500 | 256,055 | -0.12(-1.57%) |
Nov 02, 2011 | 7.390 | 7.650 | 7.290 | 7.620 | 202,939 | +0.31(+4.24%) |
Nov 01, 2011 | 7.250 | 7.500 | 7.020 | 7.310 | 231,572 | -0.26(-3.43%) |
Oct 31, 2011 | 7.760 | 7.780 | 7.170 | 7.570 | 68,963 | +0.02(+0.26%) |
Oct 28, 2011 | 7.100 | 7.620 | 7.000 | 7.550 | 254,786 | +0.45(+6.34%) |
Oct 27, 2011 | 6.250 | 7.280 | 6.210 | 7.100 | 1,022,330 | +0.88(+14.15%) |
Oct 26, 2011 | 6.150 | 6.400 | 5.970 | 6.220 | 216,768 | +0.10(+1.63%) |
Oct 25, 2011 | 6.180 | 6.260 | 6.060 | 6.120 | 45,074 | -0.06(-0.97%) |
Oct 24, 2011 | 6.020 | 6.280 | 6.020 | 6.180 | 42,454 | +0.17(+2.83%) |
Oct 21, 2011 | 6.060 | 6.060 | 5.950 | 6.010 | 85,106 | +0.00(+0.00%) |
Oct 20, 2011 | 6.240 | 6.250 | 5.970 | 6.010 | 48,104 | -0.23(-3.69%) |
Oct 19, 2011 | 6.340 | 6.370 | 6.200 | 6.240 | 160,393 | -0.12(-1.89%) |
Oct 18, 2011 | 6.500 | 6.500 | 6.280 | 6.360 | 40,350 | -0.07(-1.09%) |
Oct 17, 2011 | 6.590 | 6.590 | 6.350 | 6.430 | 69,344 | -0.15(-2.28%) |
Oct 14, 2011 | 6.680 | 6.680 | 6.500 | 6.580 | 86,463 | -0.02(-0.30%) |
Oct 13, 2011 | 6.570 | 6.790 | 6.270 | 6.600 | 65,888 | +0.10(+1.54%) |
Oct 12, 2011 | 6.510 | 6.700 | 6.380 | 6.500 | 69,097 | -0.06(-0.91%) |
Oct 11, 2011 | 6.210 | 6.700 | 6.210 | 6.560 | 73,912 | +0.37(+5.98%) |
Oct 10, 2011 | 6.030 | 6.550 | 6.010 | 6.190 | 29,186 | +0.25(+4.21%) |
Oct 07, 2011 | 5.950 | 6.100 | 5.700 | 5.940 | 30,667 | +0.08(+1.37%) |
Oct 06, 2011 | 5.720 | 5.930 | 5.640 | 5.860 | 71,868 | +0.05(+0.86%) |
Oct 05, 2011 | 5.850 | 6.120 | 5.100 | 5.810 | 173,881 | -0.09(-1.53%) |
Oct 04, 2011 | 6.290 | 6.290 | 5.670 | 5.900 | 42,277 | -0.50(-7.81%) |
Oct 03, 2011 | 6.540 | 6.720 | 6.230 | 6.400 | 68,818 | -0.32(-4.76%) |
Sep 30, 2011 | 6.840 | 6.930 | 6.670 | 6.720 | 34,698 | -0.18(-2.61%) |
Sep 29, 2011 | 7.260 | 7.330 | 6.750 | 6.900 | 51,692 | -0.30(-4.17%) |
Sep 28, 2011 | 7.380 | 7.380 | 7.120 | 7.200 | 51,910 | -0.13(-1.77%) |
Sep 27, 2011 | 7.370 | 7.520 | 7.160 | 7.330 | 141,443 | +0.05(+0.69%) |
Sep 26, 2011 | 7.580 | 7.580 | 7.210 | 7.280 | 30,996 | -0.20(-2.67%) |
Sep 23, 2011 | 7.490 | 7.590 | 7.240 | 7.480 | 43,847 | -0.02(-0.27%) |
Sep 22, 2011 | 7.650 | 7.740 | 7.350 | 7.500 | 47,362 | -0.35(-4.46%) |
Sep 21, 2011 | 7.860 | 7.940 | 7.750 | 7.850 | 22,250 | -0.09(-1.13%) |
Sep 20, 2011 | 7.880 | 7.990 | 7.790 | 7.940 | 26,819 | +0.09(+1.15%) |
Sep 19, 2011 | 8.000 | 8.050 | 7.800 | 7.850 | 18,917 | -0.21(-2.61%) |
Sep 16, 2011 | 8.150 | 8.150 | 8.000 | 8.060 | 18,892 | -0.08(-0.98%) |
Sep 15, 2011 | 8.160 | 8.310 | 8.030 | 8.140 | 87,624 | +0.03(+0.37%) |
Sep 14, 2011 | 8.090 | 8.310 | 8.050 | 8.110 | 56,159 | +0.01(+0.12%) |
Sep 13, 2011 | 8.100 | 8.190 | 8.030 | 8.100 | 56,443 | -0.05(-0.61%) |
Sep 12, 2011 | 8.390 | 8.655 | 8.050 | 8.150 | 30,347 | -0.29(-3.44%) |
Sep 09, 2011 | 8.500 | 8.590 | 8.270 | 8.440 | 60,080 | -0.06(-0.71%) |
Sep 08, 2011 | 8.670 | 8.840 | 8.500 | 8.500 | 46,916 | -0.17(-1.96%) |
Sep 07, 2011 | 8.800 | 8.890 | 8.610 | 8.670 | 22,723 | +0.02(+0.23%) |
Sep 06, 2011 | 8.600 | 8.780 | 8.520 | 8.650 | 12,172 | -0.06(-0.69%) |
Sep 02, 2011 | 8.590 | 8.880 | 8.520 | 8.710 | 13,637 | -0.05(-0.57%) |
Sep 01, 2011 | 8.910 | 9.080 | 8.570 | 8.760 | 13,776 | -0.20(-2.23%) |
Aug 31, 2011 | 9.250 | 9.310 | 8.900 | 8.960 | 46,413 | -0.17(-1.86%) |
Aug 30, 2011 | 9.190 | 9.330 | 9.000 | 9.130 | 22,493 | +0.07(+0.77%) |
Aug 29, 2011 | 8.990 | 9.610 | 8.820 | 9.060 | 70,749 | -0.06(-0.66%) |
Aug 26, 2011 | 8.960 | 9.270 | 8.770 | 9.120 | 26,816 | +0.12(+1.33%) |
Aug 25, 2011 | 9.540 | 9.650 | 8.960 | 9.000 | 56,030 | -0.50(-5.26%) |
Aug 24, 2011 | 9.650 | 9.670 | 9.180 | 9.500 | 35,022 | -0.20(-2.06%) |
Aug 23, 2011 | 9.400 | 9.850 | 9.180 | 9.700 | 41,992 | +0.31(+3.30%) |
Aug 22, 2011 | 9.390 | 9.550 | 9.210 | 9.390 | 26,526 | +0.01(+0.11%) |
Aug 19, 2011 | 9.390 | 9.770 | 9.200 | 9.380 | 111,868 | -0.12(-1.32%) |
Aug 18, 2011 | 9.760 | 9.760 | 9.310 | 9.505 | 39,159 | -0.48(-4.85%) |
Aug 17, 2011 | 10.35 | 10.39 | 9.920 | 9.990 | 29,509 | -0.31(-3.01%) |
Aug 16, 2011 | 10.33 | 10.45 | 10.01 | 10.30 | 83,231 | -0.13(-1.25%) |
Aug 15, 2011 | 10.45 | 10.67 | 10.33 | 10.43 | 33,510 | +0.39(+3.88%) |
Aug 12, 2011 | 9.650 | 10.34 | 9.650 | 10.04 | 39,848 | +0.25(+2.55%) |
Aug 11, 2011 | 8.800 | 9.990 | 8.790 | 9.790 | 40,056 | +0.97(+11.00%) |
Aug 10, 2011 | 9.080 | 9.250 | 8.500 | 8.820 | 47,050 | -0.44(-4.75%) |
Aug 09, 2011 | 10.45 | 10.14 | 8.850 | 9.260 | 59,837 | -0.67(-6.75%) |
Aug 08, 2011 | 10.45 | 10.53 | 9.930 | 9.930 | 134,472 | -0.73(-6.85%) |
Aug 05, 2011 | 10.46 | 10.67 | 10.04 | 10.66 | 45,906 | +0.26(+2.50%) |
Aug 04, 2011 | 10.26 | 10.54 | 10.10 | 10.40 | 100,359 | +0.10(+0.97%) |
Aug 03, 2011 | 10.89 | 10.93 | 10.13 | 10.30 | 68,909 | -0.53(-4.89%) |
Aug 02, 2011 | 10.81 | 10.98 | 10.72 | 10.83 | 18,949 | -0.03(-0.28%) |
Aug 01, 2011 | 10.76 | 11.05 | 10.65 | 10.86 | 14,452 | +0.22(+2.07%) |
Jul 29, 2011 | 10.88 | 10.88 | 10.35 | 10.64 | 35,239 | -0.29(-2.65%) |
Jul 28, 2011 | 11.11 | 11.20 | 10.88 | 10.93 | 72,230 | -0.15(-1.35%) |
Jul 27, 2011 | 11.43 | 11.43 | 10.63 | 11.08 | 40,771 | -0.20(-1.77%) |
Jul 26, 2011 | 11.71 | 11.71 | 11.12 | 11.28 | 18,991 | -0.40(-3.42%) |
Jul 25, 2011 | 11.38 | 11.74 | 11.35 | 11.68 | 21,497 | +0.22(+1.92%) |
Jul 22, 2011 | 11.41 | 11.46 | 11.32 | 11.46 | 14,947 | +0.08(+0.70%) |
Jul 21, 2011 | 10.95 | 11.48 | 10.76 | 11.38 | 17,420 | +0.41(+3.74%) |
Jul 20, 2011 | 11.19 | 11.30 | 10.92 | 10.97 | 31,342 | -0.13(-1.17%) |
Jul 19, 2011 | 10.90 | 11.37 | 10.90 | 11.10 | 21,575 | +0.31(+2.91%) |
Jul 18, 2011 | 10.96 | 10.98 | 10.73 | 10.79 | 48,478 | -0.20(-1.86%) |
Jul 15, 2011 | 11.10 | 11.10 | 10.88 | 10.99 | 10,511 | -0.11(-0.99%) |
Jul 14, 2011 | 10.99 | 11.11 | 10.92 | 11.10 | 122,228 | +0.18(+1.65%) |
Jul 13, 2011 | 11.05 | 11.10 | 10.85 | 10.92 | 39,305 | -0.15(-1.36%) |
Jul 12, 2011 | 11.19 | 11.19 | 10.99 | 11.07 | 13,234 | -0.06(-0.54%) |
Jul 11, 2011 | 11.24 | 11.36 | 11.02 | 11.13 | 15,521 | -0.34(-2.96%) |
Jul 08, 2011 | 11.32 | 11.50 | 10.99 | 11.47 | 443,299 | +0.15(+1.33%) |
Jul 07, 2011 | 11.25 | 11.72 | 10.65 | 11.32 | 273,754 | +0.15(+1.34%) |
Jul 06, 2011 | 11.41 | 11.74 | 10.96 | 11.17 | 96,529 | -0.28(-2.42%) |
Jul 05, 2011 | 11.43 | 11.53 | 11.39 | 11.45 | 11,260 | +0.03(+0.23%) |
Jul 01, 2011 | 11.49 | 11.67 | 11.34 | 11.42 | 59,406 | -0.10(-0.87%) |
Jun 30, 2011 | 11.54 | 11.76 | 11.34 | 11.52 | 153,213 | -0.01(-0.09%) |
Jun 29, 2011 | 11.65 | 11.73 | 11.51 | 11.53 | 56,908 | -0.12(-1.03%) |
Jun 28, 2011 | 11.71 | 11.83 | 11.56 | 11.65 | 38,693 | -0.01(-0.09%) |
Jun 27, 2011 | 11.85 | 11.85 | 11.33 | 11.66 | 45,587 | +0.09(+0.78%) |
Jun 24, 2011 | 12.31 | 12.34 | 11.44 | 11.57 | 51,298 | -0.71(-5.78%) |
Jun 23, 2011 | 11.97 | 12.34 | 11.75 | 12.28 | 58,084 | +0.34(+2.85%) |
Jun 22, 2011 | 11.60 | 12.18 | 11.56 | 11.94 | 32,468 | +0.21(+1.75%) |
Jun 21, 2011 | 11.58 | 11.81 | 11.46 | 11.73 | 109,433 | +0.21(+1.87%) |
Jun 20, 2011 | 11.52 | 11.64 | 11.49 | 11.52 | 23,350 | -0.10(-0.87%) |
Jun 17, 2011 | 11.49 | 11.74 | 11.40 | 11.62 | 55,372 | +0.10(+0.88%) |
Jun 16, 2011 | 11.79 | 11.90 | 11.35 | 11.52 | 62,765 | -0.20(-1.71%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.51 | 11.72 | 94,587 | -0.13(-1.10%) |
Jun 14, 2011 | 11.33 | 11.90 | 11.33 | 11.85 | 39,796 | +0.49(+4.31%) |
Jun 13, 2011 | 11.84 | 11.84 | 11.26 | 11.36 | 68,414 | -0.49(-4.14%) |
Jun 10, 2011 | 12.50 | 12.50 | 11.77 | 11.85 | 121,389 | -0.70(-5.58%) |
Jun 09, 2011 | 12.94 | 12.95 | 12.38 | 12.55 | 98,484 | -0.39(-3.01%) |
Jun 08, 2011 | 13.53 | 13.53 | 12.83 | 12.94 | 112,900 | -0.57(-4.22%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.14 | 13.51 | 144,433 | -0.28(-2.03%) |
Jun 06, 2011 | 14.01 | 14.01 | 13.70 | 13.79 | 42,893 | -0.21(-1.50%) |
Jun 03, 2011 | 13.94 | 14.00 | 13.94 | 14.00 | 11,697 | -0.28(-1.96%) |
May 24, 2011 | 14.15 | 14.31 | 14.02 | 14.28 | 18,626 | +0.17(+1.20%) |
May 23, 2011 | 14.14 | 14.18 | 14.01 | 14.11 | 15,383 | -0.17(-1.19%) |
May 20, 2011 | 14.47 | 14.47 | 14.01 | 14.28 | 26,076 | -0.26(-1.77%) |
May 19, 2011 | 14.68 | 14.70 | 14.21 | 14.54 | 56,595 | -0.11(-0.76%) |
May 18, 2011 | 14.47 | 14.77 | 14.37 | 14.65 | 25,084 | +0.36(+2.52%) |
May 17, 2011 | 14.39 | 14.48 | 14.21 | 14.29 | 16,929 | -0.19(-1.31%) |
May 16, 2011 | 14.69 | 14.81 | 14.15 | 14.48 | 56,360 | -0.22(-1.50%) |
May 13, 2011 | 14.78 | 14.82 | 13.82 | 14.70 | 129,126 | -0.03(-0.20%) |
May 12, 2011 | 14.84 | 14.84 | 14.45 | 14.73 | 60,345 | -0.08(-0.54%) |
May 11, 2011 | 15.02 | 15.02 | 14.44 | 14.81 | 54,645 | -0.22(-1.46%) |
May 10, 2011 | 14.77 | 15.25 | 14.75 | 15.03 | 319,490 | +0.35(+2.38%) |
May 09, 2011 | 14.63 | 14.74 | 14.34 | 14.68 | 76,467 | +0.08(+0.55%) |
May 06, 2011 | 14.27 | 14.60 | 13.99 | 14.60 | 149,276 | +0.45(+3.18%) |
May 05, 2011 | 13.65 | 14.23 | 13.62 | 14.15 | 125,985 | +0.42(+3.06%) |
May 04, 2011 | 14.02 | 14.02 | 13.69 | 13.73 | 39,194 | -0.18(-1.33%) |
May 03, 2011 | 13.88 | 14.02 | 13.72 | 13.91 | 86,497 | +0.05(+0.33%) |