Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.94 | 10.98 | 10.05 | 10.21 | 1,081,686 | -0.77(-6.99%) |
Apr 27, 2012 | 10.80 | 11.04 | 10.66 | 10.98 | 316,222 | +0.20(+1.84%) |
Apr 26, 2012 | 10.71 | 10.85 | 10.71 | 10.78 | 234,028 | +0.05(+0.49%) |
Apr 25, 2012 | 10.83 | 10.91 | 10.68 | 10.72 | 309,587 | +0.04(+0.42%) |
Apr 24, 2012 | 10.57 | 10.72 | 10.53 | 10.68 | 260,362 | +0.09(+0.81%) |
Apr 23, 2012 | 10.50 | 10.65 | 10.44 | 10.59 | 260,648 | -0.15(-1.36%) |
Apr 20, 2012 | 10.92 | 11.03 | 10.64 | 10.74 | 453,063 | -0.04(-0.35%) |
Apr 19, 2012 | 10.93 | 11.07 | 10.70 | 10.78 | 181,195 | -0.15(-1.40%) |
Apr 18, 2012 | 11.14 | 11.15 | 10.91 | 10.93 | 157,909 | -0.28(-2.50%) |
Apr 17, 2012 | 11.07 | 11.35 | 11.07 | 11.21 | 112,320 | +0.25(+2.32%) |
Apr 16, 2012 | 10.99 | 11.07 | 10.81 | 10.96 | 159,809 | +0.02(+0.17%) |
Apr 13, 2012 | 11.10 | 11.13 | 10.86 | 10.94 | 200,252 | -0.22(-1.98%) |
Apr 12, 2012 | 11.05 | 11.28 | 11.05 | 11.16 | 188,726 | +0.10(+0.88%) |
Apr 11, 2012 | 10.93 | 11.06 | 10.85 | 11.06 | 229,391 | +0.25(+2.28%) |
Apr 10, 2012 | 11.05 | 11.05 | 10.70 | 10.81 | 343,630 | -0.24(-2.13%) |
Apr 09, 2012 | 11.05 | 11.13 | 10.98 | 11.05 | 234,726 | -0.22(-1.99%) |
Apr 05, 2012 | 11.13 | 11.29 | 11.08 | 11.28 | 175,588 | +0.07(+0.67%) |
Apr 04, 2012 | 11.34 | 11.34 | 11.16 | 11.20 | 197,108 | -0.28(-2.44%) |
Apr 03, 2012 | 11.60 | 11.66 | 11.42 | 11.48 | 185,672 | -0.16(-1.38%) |
Apr 02, 2012 | 11.42 | 11.64 | 11.40 | 11.64 | 279,174 | +0.17(+1.50%) |
Mar 30, 2012 | 11.57 | 11.60 | 11.46 | 11.47 | 277,763 | +0.02(+0.13%) |
Mar 29, 2012 | 11.42 | 11.50 | 11.33 | 11.46 | 170,363 | -0.07(-0.58%) |
Mar 28, 2012 | 11.52 | 11.59 | 11.38 | 11.52 | 389,424 | -0.01(-0.07%) |
Mar 27, 2012 | 11.50 | 11.60 | 11.49 | 11.53 | 296,537 | -0.01(-0.10%) |
Mar 26, 2012 | 11.37 | 11.56 | 11.34 | 11.54 | 293,041 | +0.28(+2.53%) |
Mar 23, 2012 | 11.11 | 11.26 | 10.98 | 11.26 | 195,439 | +0.12(+1.08%) |
Mar 22, 2012 | 11.08 | 11.16 | 10.99 | 11.14 | 208,597 | -0.07(-0.67%) |
Mar 21, 2012 | 11.14 | 11.30 | 11.13 | 11.21 | 182,710 | +0.07(+0.60%) |
Mar 20, 2012 | 11.13 | 11.22 | 11.12 | 11.14 | 189,190 | -0.09(-0.77%) |
Mar 19, 2012 | 11.05 | 11.35 | 11.03 | 11.23 | 166,690 | +0.14(+1.28%) |
Mar 16, 2012 | 11.09 | 11.16 | 11.06 | 11.09 | 358,950 | -0.01(-0.07%) |
Mar 15, 2012 | 10.92 | 11.11 | 10.88 | 11.10 | 378,902 | +0.16(+1.47%) |
Mar 14, 2012 | 10.89 | 10.98 | 10.86 | 10.93 | 323,646 | +0.02(+0.21%) |
Mar 13, 2012 | 11.02 | 11.02 | 10.80 | 10.91 | 633,791 | -0.02(-0.17%) |
Mar 12, 2012 | 11.01 | 11.12 | 10.88 | 10.93 | 200,632 | -0.08(-0.75%) |
Mar 09, 2012 | 10.95 | 11.17 | 10.90 | 11.01 | 258,121 | +0.07(+0.68%) |
Mar 08, 2012 | 10.88 | 10.98 | 10.71 | 10.94 | 192,241 | +0.16(+1.46%) |
Mar 07, 2012 | 10.66 | 10.80 | 10.49 | 10.78 | 231,793 | +0.10(+0.98%) |
Mar 06, 2012 | 10.78 | 10.83 | 10.61 | 10.68 | 400,468 | -0.24(-2.19%) |
Mar 05, 2012 | 10.86 | 11.01 | 10.69 | 10.92 | 372,173 | +0.01(+0.10%) |
Mar 02, 2012 | 11.25 | 11.28 | 10.89 | 10.90 | 429,053 | -0.36(-3.19%) |
Mar 01, 2012 | 11.32 | 11.47 | 11.26 | 11.26 | 378,352 | -0.02(-0.13%) |
Feb 29, 2012 | 11.38 | 11.47 | 11.20 | 11.28 | 340,844 | -0.07(-0.63%) |
Feb 28, 2012 | 11.34 | 11.38 | 11.26 | 11.35 | 475,337 | +0.04(+0.40%) |
Feb 27, 2012 | 11.44 | 11.47 | 11.18 | 11.31 | 472,551 | -0.25(-2.17%) |
Feb 24, 2012 | 11.47 | 11.60 | 11.42 | 11.56 | 386,620 | +0.10(+0.85%) |
Feb 23, 2012 | 11.38 | 11.52 | 11.37 | 11.46 | 429,353 | +0.04(+0.36%) |
Feb 22, 2012 | 11.41 | 11.49 | 11.23 | 11.42 | 468,247 | -0.07(-0.65%) |
Feb 21, 2012 | 11.51 | 11.58 | 11.30 | 11.49 | 439,709 | -0.14(-1.22%) |
Feb 17, 2012 | 11.68 | 11.77 | 11.59 | 11.63 | 232,086 | -0.07(-0.61%) |
Feb 16, 2012 | 11.57 | 11.90 | 11.57 | 11.71 | 342,329 | +0.09(+0.74%) |
Feb 15, 2012 | 11.60 | 11.70 | 11.42 | 11.62 | 371,251 | +0.12(+1.01%) |
Feb 14, 2012 | 11.39 | 11.54 | 11.09 | 11.50 | 653,562 | +0.30(+2.71%) |
Feb 13, 2012 | 11.44 | 11.50 | 11.16 | 11.20 | 310,172 | -0.07(-0.63%) |
Feb 10, 2012 | 11.32 | 11.39 | 11.23 | 11.27 | 287,102 | -0.10(-0.86%) |
Feb 09, 2012 | 11.32 | 11.44 | 11.24 | 11.37 | 254,857 | +0.07(+0.66%) |
Feb 08, 2012 | 11.37 | 11.53 | 11.24 | 11.29 | 268,790 | -0.01(-0.07%) |
Feb 07, 2012 | 10.98 | 11.48 | 10.80 | 11.30 | 536,860 | +0.27(+2.48%) |
Feb 06, 2012 | 11.11 | 11.18 | 10.98 | 11.03 | 165,325 | -0.13(-1.21%) |
Feb 03, 2012 | 10.97 | 11.28 | 10.90 | 11.16 | 359,893 | +0.39(+3.61%) |
Feb 02, 2012 | 10.83 | 10.92 | 10.75 | 10.77 | 285,796 | -0.05(-0.48%) |
Feb 01, 2012 | 10.61 | 10.87 | 10.56 | 10.83 | 287,404 | +0.34(+3.21%) |
Jan 31, 2012 | 10.58 | 10.62 | 10.45 | 10.49 | 273,796 | +0.01(+0.07%) |
Jan 30, 2012 | 10.43 | 10.59 | 10.43 | 10.48 | 260,531 | -0.03(-0.25%) |
Jan 27, 2012 | 10.46 | 10.53 | 10.45 | 10.51 | 294,919 | +0.00(+0.00%) |
Jan 26, 2012 | 10.54 | 10.54 | 10.44 | 10.51 | 247,404 | +0.02(+0.18%) |
Jan 25, 2012 | 10.32 | 10.51 | 10.18 | 10.49 | 274,293 | +0.15(+1.45%) |
Jan 24, 2012 | 10.17 | 10.38 | 10.11 | 10.34 | 157,092 | +0.11(+1.10%) |
Jan 23, 2012 | 10.25 | 10.26 | 10.10 | 10.23 | 174,250 | -0.06(-0.62%) |
Jan 20, 2012 | 10.23 | 10.29 | 10.19 | 10.29 | 148,092 | +0.04(+0.36%) |
Jan 19, 2012 | 10.21 | 10.29 | 10.13 | 10.25 | 182,803 | +0.05(+0.51%) |
Jan 18, 2012 | 9.999 | 10.22 | 9.845 | 10.20 | 244,473 | +0.21(+2.14%) |
Jan 17, 2012 | 9.973 | 10.16 | 9.931 | 9.988 | 268,293 | +0.07(+0.76%) |
Jan 13, 2012 | 9.875 | 9.943 | 9.770 | 9.913 | 184,679 | -0.10(-1.05%) |
Jan 12, 2012 | 9.872 | 10.04 | 9.733 | 10.02 | 183,981 | +0.19(+1.94%) |
Jan 11, 2012 | 9.737 | 9.890 | 9.718 | 9.827 | 211,923 | +0.01(+0.15%) |
Jan 10, 2012 | 9.800 | 9.842 | 9.718 | 9.812 | 142,808 | +0.16(+1.63%) |
Jan 09, 2012 | 9.759 | 9.770 | 9.602 | 9.654 | 204,510 | -0.06(-0.58%) |
Jan 06, 2012 | 9.800 | 9.842 | 9.643 | 9.711 | 243,616 | -0.06(-0.61%) |
Jan 05, 2012 | 9.804 | 9.830 | 9.591 | 9.770 | 165,514 | -0.08(-0.80%) |
Jan 04, 2012 | 9.733 | 9.909 | 9.647 | 9.849 | 172,350 | +0.36(+3.79%) |
Dec 30, 2011 | 9.561 | 9.636 | 9.486 | 9.490 | 181,382 | -0.06(-0.59%) |
Dec 29, 2011 | 9.445 | 9.583 | 9.404 | 9.546 | 183,396 | +0.15(+1.59%) |
Dec 28, 2011 | 9.706 | 9.707 | 9.362 | 9.396 | 117,484 | -0.31(-3.24%) |
Dec 27, 2011 | 9.658 | 9.759 | 9.572 | 9.711 | 85,084 | +0.02(+0.23%) |
Dec 23, 2011 | 9.827 | 9.827 | 9.673 | 9.688 | 83,895 | +0.20(+2.13%) |
Dec 21, 2011 | 9.486 | 9.493 | 9.231 | 9.486 | 152,804 | +0.00(+0.00%) |
Dec 20, 2011 | 9.254 | 9.526 | 9.246 | 9.486 | 303,013 | +0.46(+5.06%) |
Dec 19, 2011 | 9.291 | 9.452 | 9.011 | 9.029 | 262,975 | -0.18(-1.95%) |
Dec 16, 2011 | 9.153 | 9.347 | 9.025 | 9.209 | 788,135 | +0.13(+1.40%) |
Dec 15, 2011 | 9.138 | 9.138 | 8.906 | 9.082 | 346,253 | +0.07(+0.83%) |
Dec 14, 2011 | 9.209 | 9.209 | 8.977 | 9.007 | 323,304 | -0.24(-2.59%) |
Dec 13, 2011 | 9.587 | 9.662 | 9.209 | 9.246 | 222,499 | -0.22(-2.33%) |
Dec 12, 2011 | 9.396 | 9.486 | 9.265 | 9.467 | 314,678 | -0.10(-1.02%) |
Dec 09, 2011 | 9.295 | 9.647 | 9.269 | 9.565 | 256,697 | +0.28(+3.02%) |
Dec 08, 2011 | 9.531 | 9.565 | 9.258 | 9.284 | 327,709 | -0.39(-4.02%) |
Dec 07, 2011 | 9.681 | 9.722 | 9.456 | 9.673 | 256,946 | -0.03(-0.27%) |
Dec 06, 2011 | 9.815 | 9.854 | 9.565 | 9.699 | 421,681 | -0.11(-1.11%) |
Dec 05, 2011 | 9.463 | 10.07 | 9.445 | 9.808 | 739,514 | +0.60(+6.55%) |
Dec 02, 2011 | 9.329 | 9.411 | 9.134 | 9.205 | 224,155 | +0.03(+0.37%) |
Dec 01, 2011 | 9.220 | 9.404 | 9.123 | 9.171 | 341,346 | -0.11(-1.17%) |
Nov 30, 2011 | 8.846 | 9.288 | 8.700 | 9.280 | 414,383 | +0.80(+9.50%) |
Nov 29, 2011 | 8.599 | 8.632 | 8.397 | 8.475 | 407,167 | -0.13(-1.57%) |
Nov 28, 2011 | 8.546 | 8.711 | 8.382 | 8.610 | 383,323 | +0.32(+3.88%) |
Nov 25, 2011 | 8.266 | 8.419 | 8.266 | 8.288 | 214,736 | -0.03(-0.36%) |
Nov 23, 2011 | 8.505 | 8.554 | 8.221 | 8.318 | 314,603 | -0.29(-3.39%) |
Nov 22, 2011 | 8.674 | 8.778 | 8.591 | 8.610 | 566,194 | -0.12(-1.37%) |
Nov 21, 2011 | 9.209 | 9.209 | 8.621 | 8.730 | 619,607 | -0.63(-6.72%) |
Nov 18, 2011 | 9.636 | 9.654 | 9.317 | 9.359 | 264,888 | -0.27(-2.76%) |
Nov 17, 2011 | 9.898 | 9.898 | 9.531 | 9.624 | 335,312 | -0.24(-2.43%) |
Nov 16, 2011 | 9.969 | 10.17 | 9.838 | 9.864 | 285,582 | -0.22(-2.19%) |
Nov 15, 2011 | 9.669 | 10.17 | 9.669 | 10.08 | 318,220 | +0.43(+4.50%) |
Nov 14, 2011 | 9.778 | 9.847 | 9.572 | 9.651 | 218,591 | -0.20(-2.05%) |
Nov 11, 2011 | 9.763 | 9.920 | 9.699 | 9.853 | 213,646 | +0.16(+1.62%) |
Nov 10, 2011 | 9.460 | 9.718 | 9.385 | 9.696 | 282,387 | +0.43(+4.65%) |
Nov 09, 2011 | 9.478 | 9.535 | 9.246 | 9.265 | 351,713 | -0.46(-4.77%) |
Nov 08, 2011 | 9.520 | 9.733 | 9.389 | 9.729 | 381,675 | +0.28(+2.97%) |
Nov 07, 2011 | 9.508 | 9.580 | 9.198 | 9.449 | 204,585 | -0.07(-0.75%) |
Nov 04, 2011 | 9.501 | 9.565 | 9.389 | 9.520 | 306,170 | -0.11(-1.13%) |
Nov 03, 2011 | 9.580 | 9.669 | 9.213 | 9.628 | 288,072 | +0.15(+1.62%) |
Nov 02, 2011 | 9.711 | 9.744 | 9.190 | 9.475 | 408,949 | -0.09(-0.90%) |
Nov 01, 2011 | 9.748 | 10.05 | 9.261 | 9.561 | 660,048 | -0.09(-0.93%) |
Oct 31, 2011 | 9.845 | 9.890 | 9.628 | 9.651 | 298,511 | -0.35(-3.48%) |
Oct 28, 2011 | 10.19 | 10.31 | 9.969 | 9.999 | 309,648 | -0.18(-1.73%) |
Oct 27, 2011 | 9.733 | 10.22 | 9.647 | 10.17 | 382,212 | +0.79(+8.42%) |
Oct 26, 2011 | 9.415 | 9.486 | 9.123 | 9.385 | 415,267 | +0.10(+1.13%) |
Oct 25, 2011 | 9.493 | 9.493 | 9.258 | 9.280 | 238,781 | -0.33(-3.39%) |
Oct 24, 2011 | 9.239 | 9.666 | 9.198 | 9.606 | 217,167 | +0.42(+4.52%) |
Oct 21, 2011 | 9.168 | 9.310 | 8.999 | 9.190 | 289,239 | +0.18(+1.95%) |
Oct 20, 2011 | 9.074 | 9.089 | 8.715 | 9.014 | 192,807 | -0.06(-0.66%) |
Oct 19, 2011 | 9.336 | 9.359 | 9.033 | 9.074 | 172,318 | -0.26(-2.81%) |
Oct 18, 2011 | 9.029 | 9.422 | 8.887 | 9.336 | 251,453 | +0.33(+3.66%) |
Oct 17, 2011 | 9.246 | 9.246 | 8.947 | 9.007 | 295,736 | -0.36(-3.84%) |
Oct 14, 2011 | 9.074 | 9.381 | 9.074 | 9.366 | 188,079 | +0.42(+4.64%) |
Oct 13, 2011 | 8.928 | 8.969 | 8.741 | 8.951 | 139,114 | -0.06(-0.66%) |
Oct 12, 2011 | 8.846 | 9.097 | 8.797 | 9.011 | 292,784 | +0.22(+2.51%) |
Oct 11, 2011 | 8.722 | 8.823 | 8.606 | 8.790 | 216,000 | -0.04(-0.42%) |
Oct 10, 2011 | 8.535 | 8.835 | 8.468 | 8.827 | 254,603 | +0.47(+5.60%) |
Oct 07, 2011 | 8.580 | 8.662 | 8.243 | 8.359 | 273,267 | -0.19(-2.23%) |
Oct 06, 2011 | 8.408 | 8.584 | 8.374 | 8.550 | 198,770 | +0.07(+0.79%) |
Oct 05, 2011 | 8.516 | 8.636 | 8.333 | 8.483 | 364,242 | -0.04(-0.48%) |
Oct 04, 2011 | 7.828 | 8.565 | 7.828 | 8.524 | 398,988 | +0.63(+8.02%) |
Oct 03, 2011 | 8.266 | 8.367 | 7.891 | 7.891 | 429,286 | -0.44(-5.26%) |
Sep 30, 2011 | 8.206 | 8.464 | 8.206 | 8.329 | 443,406 | -0.07(-0.80%) |
Sep 29, 2011 | 8.400 | 8.542 | 8.161 | 8.397 | 253,011 | +0.21(+2.56%) |
Sep 28, 2011 | 8.370 | 8.370 | 8.142 | 8.187 | 551,269 | -0.17(-2.02%) |
Sep 27, 2011 | 8.019 | 8.438 | 7.947 | 8.355 | 561,647 | +0.52(+6.69%) |
Sep 26, 2011 | 7.689 | 7.839 | 7.487 | 7.831 | 199,889 | +0.25(+3.31%) |
Sep 23, 2011 | 7.551 | 7.768 | 7.431 | 7.581 | 671,858 | +0.02(+0.30%) |
Sep 22, 2011 | 7.479 | 7.719 | 7.479 | 7.558 | 498,297 | -0.15(-1.99%) |
Sep 21, 2011 | 8.019 | 8.026 | 7.693 | 7.712 | 324,904 | -0.31(-3.92%) |
Sep 20, 2011 | 8.348 | 8.348 | 8.004 | 8.026 | 323,878 | -0.27(-3.25%) |
Sep 19, 2011 | 8.303 | 8.498 | 8.221 | 8.296 | 321,976 | -0.13(-1.60%) |
Sep 16, 2011 | 8.509 | 8.509 | 8.378 | 8.430 | 316,305 | -0.03(-0.31%) |
Sep 15, 2011 | 8.415 | 8.486 | 8.191 | 8.457 | 294,857 | +0.15(+1.76%) |
Sep 14, 2011 | 8.367 | 8.440 | 8.176 | 8.310 | 630,263 | -0.02(-0.22%) |
Sep 13, 2011 | 8.221 | 8.415 | 8.142 | 8.329 | 445,186 | +0.15(+1.78%) |
Sep 12, 2011 | 8.007 | 8.224 | 7.951 | 8.183 | 485,555 | +0.06(+0.78%) |
Sep 09, 2011 | 8.228 | 8.266 | 8.033 | 8.120 | 517,025 | -0.23(-2.74%) |
Sep 08, 2011 | 8.460 | 8.460 | 8.296 | 8.348 | 505,699 | -0.18(-2.06%) |
Sep 07, 2011 | 8.352 | 8.606 | 8.266 | 8.524 | 756,194 | +0.18(+2.20%) |
Sep 06, 2011 | 8.337 | 8.400 | 8.127 | 8.340 | 679,949 | -0.31(-3.55%) |
Sep 02, 2011 | 8.846 | 8.936 | 8.610 | 8.647 | 414,546 | -0.46(-5.02%) |
Sep 01, 2011 | 9.314 | 9.434 | 8.984 | 9.104 | 448,725 | -0.22(-2.33%) |
Aug 31, 2011 | 9.565 | 9.595 | 9.235 | 9.321 | 556,590 | -0.18(-1.93%) |
Aug 30, 2011 | 9.374 | 9.568 | 9.112 | 9.505 | 277,216 | +0.07(+0.71%) |
Aug 29, 2011 | 9.171 | 9.460 | 9.029 | 9.437 | 240,285 | +0.36(+3.92%) |
Aug 26, 2011 | 8.838 | 9.100 | 8.700 | 9.082 | 173,798 | +0.18(+1.98%) |
Aug 25, 2011 | 9.303 | 9.310 | 8.805 | 8.906 | 355,226 | -0.30(-3.25%) |
Aug 24, 2011 | 9.112 | 9.239 | 8.936 | 9.205 | 231,346 | +0.09(+1.03%) |
Aug 23, 2011 | 8.734 | 9.127 | 8.543 | 9.112 | 539,641 | +0.41(+4.69%) |
Aug 22, 2011 | 9.059 | 9.059 | 8.629 | 8.704 | 285,510 | -0.11(-1.23%) |
Aug 19, 2011 | 8.790 | 9.097 | 8.790 | 8.812 | 257,870 | -0.13(-1.51%) |
Aug 18, 2011 | 9.164 | 9.347 | 8.861 | 8.947 | 491,554 | -0.56(-5.87%) |
Aug 17, 2011 | 9.636 | 9.684 | 9.400 | 9.505 | 291,718 | -0.07(-0.74%) |
Aug 16, 2011 | 9.456 | 9.711 | 9.407 | 9.576 | 348,107 | -0.06(-0.58%) |
Aug 15, 2011 | 9.467 | 9.639 | 9.381 | 9.632 | 245,173 | +0.31(+3.37%) |
Aug 12, 2011 | 9.389 | 9.456 | 9.018 | 9.317 | 381,934 | +0.01(+0.16%) |
Aug 11, 2011 | 8.812 | 9.467 | 8.775 | 9.303 | 392,654 | +0.56(+6.38%) |
Aug 10, 2011 | 8.954 | 9.171 | 8.726 | 8.745 | 457,003 | -0.52(-5.65%) |
Aug 09, 2011 | 9.284 | 9.273 | 8.370 | 9.269 | 1,160,939 | +0.55(+6.36%) |
Aug 08, 2011 | 9.284 | 9.426 | 8.715 | 8.715 | 682,872 | -0.75(-7.91%) |
Aug 05, 2011 | 9.830 | 9.864 | 9.261 | 9.463 | 405,391 | -0.22(-2.32%) |
Aug 04, 2011 | 9.741 | 10.05 | 9.688 | 9.688 | 441,211 | -0.26(-2.60%) |
Aug 03, 2011 | 10.20 | 10.20 | 9.643 | 9.946 | 886,087 | -0.30(-2.89%) |
Aug 02, 2011 | 10.90 | 11.01 | 10.24 | 10.24 | 585,224 | -0.70(-6.37%) |
Aug 01, 2011 | 11.96 | 11.96 | 10.73 | 10.94 | 749,497 | +0.00(+0.00%) |
Jul 29, 2011 | 10.93 | 11.05 | 10.86 | 10.94 | 406,665 | -0.16(-1.45%) |
Jul 28, 2011 | 11.15 | 11.31 | 11.08 | 11.10 | 338,319 | -0.06(-0.57%) |
Jul 27, 2011 | 11.34 | 11.42 | 11.15 | 11.16 | 474,642 | -0.25(-2.17%) |
Jul 26, 2011 | 11.44 | 11.49 | 11.29 | 11.41 | 296,043 | -0.06(-0.55%) |
Jul 25, 2011 | 11.35 | 11.53 | 11.32 | 11.47 | 307,997 | -0.03(-0.23%) |
Jul 22, 2011 | 11.62 | 11.62 | 11.49 | 11.50 | 214,921 | -0.25(-2.17%) |
Jul 21, 2011 | 11.41 | 11.78 | 11.38 | 11.75 | 378,071 | +0.39(+3.39%) |
Jul 20, 2011 | 11.44 | 11.50 | 11.31 | 11.37 | 223,704 | -0.05(-0.43%) |
Jul 19, 2011 | 11.16 | 11.42 | 11.08 | 11.42 | 173,619 | +0.36(+3.25%) |
Jul 18, 2011 | 11.40 | 11.40 | 11.04 | 11.06 | 204,118 | -0.41(-3.59%) |
Jul 15, 2011 | 11.51 | 11.56 | 11.39 | 11.47 | 192,583 | -0.01(-0.10%) |
Jul 14, 2011 | 11.68 | 11.80 | 11.44 | 11.48 | 281,450 | -0.19(-1.67%) |
Jul 13, 2011 | 11.64 | 11.80 | 11.62 | 11.68 | 217,741 | +0.07(+0.61%) |
Jul 12, 2011 | 11.59 | 11.74 | 11.52 | 11.60 | 189,791 | -0.02(-0.16%) |
Jul 11, 2011 | 11.68 | 11.77 | 11.61 | 11.62 | 178,406 | -0.18(-1.49%) |
Jul 08, 2011 | 11.97 | 12.04 | 11.75 | 11.80 | 677,703 | -0.25(-2.05%) |
Jul 07, 2011 | 11.57 | 12.08 | 11.50 | 12.05 | 1,020,032 | +0.52(+4.48%) |
Jul 06, 2011 | 11.38 | 11.55 | 11.20 | 11.53 | 236,700 | +0.10(+0.92%) |
Jul 05, 2011 | 11.35 | 11.48 | 11.31 | 11.43 | 153,574 | +0.09(+0.76%) |
Jul 01, 2011 | 11.09 | 11.40 | 11.09 | 11.34 | 216,742 | +0.25(+2.30%) |
Jun 30, 2011 | 11.05 | 11.12 | 10.93 | 11.08 | 290,107 | +0.08(+0.71%) |
Jun 29, 2011 | 10.99 | 11.10 | 10.90 | 11.01 | 177,434 | +0.02(+0.17%) |
Jun 28, 2011 | 10.92 | 11.01 | 10.88 | 10.99 | 162,071 | +0.07(+0.69%) |
Jun 27, 2011 | 10.89 | 10.93 | 10.66 | 10.91 | 301,418 | -0.01(-0.07%) |
Jun 24, 2011 | 11.13 | 11.13 | 10.82 | 10.92 | 447,600 | -0.19(-1.75%) |
Jun 23, 2011 | 10.91 | 11.13 | 10.86 | 11.11 | 174,578 | +0.09(+0.78%) |
Jun 22, 2011 | 11.16 | 11.24 | 11.01 | 11.03 | 192,444 | -0.21(-1.83%) |
Jun 21, 2011 | 11.19 | 11.32 | 11.12 | 11.23 | 336,917 | +0.15(+1.32%) |
Jun 20, 2011 | 11.07 | 11.09 | 10.99 | 11.09 | 121,619 | +0.21(+1.93%) |
Jun 17, 2011 | 11.03 | 11.05 | 10.81 | 10.88 | 309,699 | -0.07(-0.68%) |
Jun 16, 2011 | 10.97 | 11.07 | 10.76 | 10.95 | 223,923 | +0.01(+0.10%) |
Jun 15, 2011 | 11.13 | 11.17 | 10.92 | 10.94 | 177,829 | -0.29(-2.57%) |
Jun 14, 2011 | 10.93 | 11.23 | 10.89 | 11.23 | 230,954 | +0.36(+3.31%) |
Jun 13, 2011 | 10.96 | 11.06 | 10.86 | 10.87 | 129,631 | -0.06(-0.55%) |
Jun 10, 2011 | 11.09 | 11.10 | 10.91 | 10.93 | 172,289 | -0.22(-2.01%) |
Jun 09, 2011 | 11.13 | 11.29 | 11.05 | 11.16 | 183,073 | +0.07(+0.64%) |
Jun 08, 2011 | 10.95 | 11.18 | 10.95 | 11.08 | 283,875 | +0.09(+0.85%) |
Jun 07, 2011 | 11.02 | 11.13 | 10.96 | 10.99 | 246,773 | +0.09(+0.79%) |
Jun 06, 2011 | 10.97 | 11.02 | 10.85 | 10.90 | 180,426 | -0.05(-0.48%) |
Jun 03, 2011 | 11.18 | 11.19 | 10.93 | 10.96 | 203,348 | -0.13(-1.22%) |
May 24, 2011 | 11.28 | 11.34 | 11.08 | 11.09 | 283,330 | -0.19(-1.73%) |
May 23, 2011 | 11.31 | 11.42 | 11.24 | 11.29 | 160,404 | -0.19(-1.63%) |
May 20, 2011 | 11.46 | 11.54 | 11.33 | 11.47 | 156,352 | -0.04(-0.36%) |
May 19, 2011 | 11.55 | 11.58 | 11.34 | 11.51 | 166,871 | +0.02(+0.20%) |
May 18, 2011 | 11.48 | 11.56 | 11.35 | 11.49 | 131,057 | +0.04(+0.36%) |
May 17, 2011 | 11.43 | 11.53 | 11.38 | 11.45 | 132,828 | -0.05(-0.42%) |
May 16, 2011 | 11.49 | 11.61 | 11.44 | 11.50 | 177,073 | -0.07(-0.65%) |
May 13, 2011 | 11.78 | 11.78 | 11.48 | 11.57 | 97,460 | -0.22(-1.84%) |
May 12, 2011 | 11.61 | 11.80 | 11.56 | 11.79 | 135,711 | +0.13(+1.12%) |
May 11, 2011 | 11.78 | 11.82 | 11.54 | 11.66 | 119,060 | -0.14(-1.21%) |
May 10, 2011 | 11.70 | 11.89 | 11.65 | 11.80 | 246,581 | +0.13(+1.16%) |
May 09, 2011 | 11.67 | 11.70 | 11.56 | 11.67 | 174,258 | -0.03(-0.26%) |
May 06, 2011 | 11.89 | 11.94 | 11.68 | 11.70 | 135,954 | -0.08(-0.70%) |
May 05, 2011 | 11.80 | 11.97 | 11.71 | 11.78 | 351,743 | -0.13(-1.10%) |
May 04, 2011 | 11.98 | 11.98 | 11.79 | 11.91 | 272,450 | -0.15(-1.21%) |
May 03, 2011 | 11.89 | 12.08 | 11.89 | 12.06 | 397,716 | +0.12(+1.03%) |