Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.687 | 8.772 | 8.603 | 8.765 | 409,028 | +0.57(+6.93%) |
Apr 27, 2012 | 8.130 | 8.203 | 8.124 | 8.196 | 446,332 | +0.07(+0.81%) |
Apr 26, 2012 | 8.031 | 8.150 | 7.932 | 8.130 | 402,735 | +0.11(+1.40%) |
Apr 25, 2012 | 8.090 | 8.130 | 7.925 | 8.018 | 348,150 | +0.03(+0.41%) |
Apr 24, 2012 | 8.031 | 8.157 | 7.938 | 7.985 | 407,063 | +0.11(+1.43%) |
Apr 23, 2012 | 7.846 | 7.905 | 7.773 | 7.872 | 390,071 | +0.07(+0.85%) |
Apr 20, 2012 | 7.866 | 7.932 | 7.780 | 7.806 | 275,583 | -0.01(-0.08%) |
Apr 19, 2012 | 8.130 | 8.130 | 7.793 | 7.813 | 310,951 | -0.25(-3.11%) |
Apr 18, 2012 | 8.031 | 8.090 | 7.945 | 8.064 | 807,115 | +0.36(+4.72%) |
Apr 17, 2012 | 7.595 | 7.727 | 7.595 | 7.700 | 383,844 | +0.15(+1.92%) |
Apr 16, 2012 | 7.542 | 7.582 | 7.443 | 7.555 | 402,348 | +0.05(+0.70%) |
Apr 13, 2012 | 7.601 | 7.641 | 7.502 | 7.502 | 287,111 | -0.15(-1.99%) |
Apr 12, 2012 | 7.588 | 7.661 | 7.575 | 7.654 | 291,509 | +0.10(+1.31%) |
Apr 11, 2012 | 7.628 | 7.661 | 7.476 | 7.555 | 348,462 | -0.02(-0.26%) |
Apr 10, 2012 | 7.687 | 7.747 | 7.463 | 7.575 | 475,730 | -0.15(-1.88%) |
Apr 09, 2012 | 7.972 | 7.972 | 7.674 | 7.720 | 617,185 | -0.36(-4.50%) |
Apr 05, 2012 | 8.064 | 8.130 | 8.005 | 8.084 | 357,855 | +0.03(+0.41%) |
Apr 04, 2012 | 8.024 | 8.051 | 7.965 | 8.051 | 333,181 | +0.01(+0.08%) |
Apr 03, 2012 | 8.150 | 8.176 | 8.018 | 8.044 | 423,372 | -0.10(-1.22%) |
Apr 02, 2012 | 8.190 | 8.209 | 8.117 | 8.143 | 320,945 | -0.05(-0.56%) |
Mar 30, 2012 | 8.262 | 8.342 | 8.130 | 8.190 | 384,176 | -0.05(-0.56%) |
Mar 29, 2012 | 8.480 | 8.500 | 8.203 | 8.236 | 497,071 | -0.34(-4.01%) |
Mar 28, 2012 | 8.659 | 8.716 | 8.514 | 8.580 | 351,663 | -0.05(-0.54%) |
Mar 27, 2012 | 8.639 | 8.692 | 8.606 | 8.626 | 369,323 | -0.05(-0.53%) |
Mar 26, 2012 | 8.566 | 8.705 | 8.553 | 8.672 | 514,312 | +0.15(+1.78%) |
Mar 23, 2012 | 8.593 | 8.593 | 8.474 | 8.520 | 403,443 | +0.04(+0.47%) |
Mar 22, 2012 | 8.580 | 8.659 | 8.474 | 8.480 | 631,826 | +0.03(+0.39%) |
Mar 21, 2012 | 8.507 | 8.520 | 8.414 | 8.447 | 324,773 | +0.05(+0.63%) |
Mar 20, 2012 | 8.328 | 8.593 | 8.297 | 8.395 | 733,657 | +0.14(+1.68%) |
Mar 19, 2012 | 8.328 | 8.361 | 8.256 | 8.256 | 290,427 | -0.09(-1.03%) |
Mar 16, 2012 | 8.328 | 8.401 | 8.316 | 8.342 | 274,369 | +0.02(+0.24%) |
Mar 15, 2012 | 8.375 | 8.375 | 8.236 | 8.322 | 409,725 | -0.10(-1.18%) |
Mar 14, 2012 | 8.434 | 8.619 | 8.355 | 8.421 | 852,915 | +0.23(+2.82%) |
Mar 13, 2012 | 8.130 | 8.236 | 8.051 | 8.190 | 569,986 | +0.07(+0.90%) |
Mar 12, 2012 | 8.282 | 8.295 | 8.104 | 8.117 | 503,330 | -0.20(-2.46%) |
Mar 09, 2012 | 8.361 | 8.381 | 8.170 | 8.322 | 679,516 | -0.02(-0.24%) |
Mar 08, 2012 | 8.176 | 8.428 | 8.130 | 8.342 | 560,544 | +0.21(+2.60%) |
Mar 07, 2012 | 8.361 | 8.434 | 8.097 | 8.130 | 746,183 | -0.26(-3.15%) |
Mar 06, 2012 | 8.494 | 8.494 | 8.342 | 8.395 | 602,184 | -0.16(-1.85%) |
Mar 05, 2012 | 8.705 | 8.705 | 8.507 | 8.553 | 532,382 | -0.16(-1.82%) |
Mar 02, 2012 | 8.751 | 8.785 | 8.712 | 8.712 | 298,612 | -0.03(-0.38%) |
Mar 01, 2012 | 8.758 | 8.824 | 8.718 | 8.745 | 537,780 | -0.08(-0.90%) |
Feb 29, 2012 | 8.937 | 8.976 | 8.692 | 8.824 | 602,814 | -0.09(-1.04%) |
Feb 28, 2012 | 8.996 | 9.022 | 8.917 | 8.917 | 632,298 | -0.19(-2.10%) |
Feb 27, 2012 | 9.168 | 9.168 | 9.022 | 9.108 | 867,440 | -0.31(-3.30%) |
Feb 24, 2012 | 9.446 | 9.492 | 9.409 | 9.419 | 340,215 | -0.03(-0.28%) |
Feb 23, 2012 | 9.274 | 9.452 | 9.274 | 9.446 | 470,054 | +0.15(+1.56%) |
Feb 22, 2012 | 9.386 | 9.393 | 9.208 | 9.300 | 815,430 | -0.36(-3.70%) |
Feb 21, 2012 | 9.637 | 9.763 | 9.624 | 9.657 | 330,405 | +0.05(+0.55%) |
Feb 17, 2012 | 9.558 | 9.670 | 9.558 | 9.604 | 235,898 | +0.01(+0.07%) |
Feb 16, 2012 | 9.452 | 9.677 | 9.393 | 9.598 | 424,106 | -0.05(-0.55%) |
Feb 15, 2012 | 9.816 | 9.829 | 9.624 | 9.650 | 446,288 | -0.27(-2.73%) |
Feb 14, 2012 | 10.05 | 10.07 | 9.855 | 9.921 | 264,932 | -0.15(-1.44%) |
Feb 13, 2012 | 10.01 | 10.10 | 10.01 | 10.07 | 303,073 | +0.05(+0.53%) |
Feb 10, 2012 | 10.06 | 10.07 | 9.948 | 10.01 | 266,374 | -0.13(-1.30%) |
Feb 09, 2012 | 10.21 | 10.22 | 10.13 | 10.15 | 283,023 | -0.01(-0.13%) |
Feb 08, 2012 | 10.05 | 10.25 | 10.04 | 10.16 | 555,918 | +0.19(+1.86%) |
Feb 07, 2012 | 9.994 | 10.04 | 9.928 | 9.974 | 272,793 | -0.01(-0.07%) |
Feb 06, 2012 | 10.01 | 10.05 | 9.928 | 9.981 | 320,771 | -0.02(-0.20%) |
Feb 03, 2012 | 9.908 | 10.05 | 9.842 | 10.00 | 360,739 | +0.15(+1.54%) |
Feb 02, 2012 | 9.776 | 9.915 | 9.763 | 9.849 | 358,781 | +0.07(+0.74%) |
Feb 01, 2012 | 9.783 | 9.869 | 9.743 | 9.776 | 600,300 | +0.17(+1.72%) |
Jan 31, 2012 | 9.564 | 9.717 | 9.564 | 9.611 | 441,318 | +0.05(+0.48%) |
Jan 30, 2012 | 9.452 | 9.657 | 9.386 | 9.564 | 546,602 | -0.10(-1.03%) |
Jan 27, 2012 | 9.769 | 9.802 | 9.664 | 9.664 | 509,375 | -0.13(-1.35%) |
Jan 26, 2012 | 9.908 | 10.14 | 9.763 | 9.796 | 596,512 | -0.11(-1.13%) |
Jan 25, 2012 | 9.697 | 9.941 | 9.446 | 9.908 | 1,587,669 | -0.15(-1.45%) |
Jan 24, 2012 | 10.18 | 10.18 | 9.994 | 10.05 | 647,729 | -0.31(-3.00%) |
Jan 23, 2012 | 10.46 | 10.52 | 10.36 | 10.36 | 411,504 | -0.19(-1.75%) |
Jan 20, 2012 | 10.40 | 10.60 | 10.38 | 10.55 | 399,292 | +0.09(+0.82%) |
Jan 19, 2012 | 10.48 | 10.67 | 10.33 | 10.46 | 771,725 | -0.36(-3.36%) |
Jan 18, 2012 | 10.52 | 10.89 | 10.52 | 10.83 | 391,777 | +0.30(+2.89%) |
Jan 17, 2012 | 10.51 | 10.56 | 10.44 | 10.52 | 367,439 | +0.14(+1.34%) |
Jan 13, 2012 | 10.38 | 10.40 | 10.23 | 10.38 | 360,982 | -0.03(-0.25%) |
Jan 12, 2012 | 10.50 | 10.51 | 10.36 | 10.41 | 522,973 | -0.06(-0.57%) |
Jan 11, 2012 | 10.48 | 10.48 | 10.36 | 10.47 | 335,001 | -0.05(-0.44%) |
Jan 10, 2012 | 10.46 | 10.54 | 10.44 | 10.52 | 335,224 | +0.22(+2.18%) |
Jan 09, 2012 | 10.31 | 10.32 | 10.21 | 10.29 | 610,247 | +0.04(+0.39%) |
Jan 06, 2012 | 10.29 | 10.32 | 10.19 | 10.25 | 617,382 | -0.09(-0.89%) |
Jan 05, 2012 | 10.51 | 10.52 | 10.29 | 10.34 | 507,118 | -0.18(-1.70%) |
Jan 04, 2012 | 10.77 | 10.81 | 10.44 | 10.52 | 678,710 | +0.94(+9.76%) |
Dec 30, 2011 | 9.536 | 9.627 | 9.508 | 9.587 | 921,286 | +0.05(+0.48%) |
Dec 29, 2011 | 9.519 | 9.565 | 9.417 | 9.542 | 514,219 | +0.01(+0.12%) |
Dec 28, 2011 | 9.735 | 9.746 | 9.487 | 9.531 | 580,540 | -0.15(-1.58%) |
Dec 27, 2011 | 9.638 | 9.763 | 9.587 | 9.684 | 501,446 | +0.12(+1.31%) |
Dec 23, 2011 | 9.519 | 9.582 | 9.496 | 9.559 | 355,000 | +0.05(+0.54%) |
Dec 21, 2011 | 9.479 | 9.536 | 9.389 | 9.508 | 361,013 | -0.07(-0.71%) |
Dec 20, 2011 | 9.502 | 9.582 | 9.445 | 9.576 | 533,580 | +0.28(+3.05%) |
Dec 19, 2011 | 9.372 | 9.519 | 9.275 | 9.292 | 485,044 | -0.22(-2.27%) |
Dec 16, 2011 | 9.496 | 9.514 | 9.429 | 9.508 | 427,040 | +0.05(+0.54%) |
Dec 15, 2011 | 9.542 | 9.565 | 9.451 | 9.457 | 470,335 | +0.15(+1.58%) |
Dec 14, 2011 | 9.428 | 9.428 | 9.207 | 9.309 | 521,231 | -0.10(-1.08%) |
Dec 13, 2011 | 9.451 | 9.570 | 9.372 | 9.411 | 681,655 | +0.13(+1.41%) |
Dec 12, 2011 | 9.247 | 9.292 | 9.179 | 9.281 | 500,420 | +0.02(+0.25%) |
Dec 09, 2011 | 9.122 | 9.287 | 9.122 | 9.258 | 382,358 | +0.10(+1.12%) |
Dec 08, 2011 | 9.258 | 9.332 | 9.116 | 9.156 | 595,599 | -0.21(-2.24%) |
Dec 07, 2011 | 9.190 | 9.372 | 9.167 | 9.366 | 612,421 | +0.12(+1.29%) |
Dec 06, 2011 | 9.360 | 9.411 | 9.190 | 9.247 | 719,161 | -0.16(-1.75%) |
Dec 05, 2011 | 9.616 | 9.661 | 9.366 | 9.411 | 718,817 | -0.19(-2.01%) |
Dec 02, 2011 | 9.593 | 9.683 | 9.570 | 9.604 | 405,762 | +0.03(+0.36%) |
Dec 01, 2011 | 9.678 | 9.780 | 9.570 | 9.570 | 386,320 | -0.16(-1.69%) |
Nov 30, 2011 | 9.644 | 10.05 | 9.587 | 9.735 | 609,001 | +0.31(+3.25%) |
Nov 29, 2011 | 9.502 | 9.553 | 9.372 | 9.428 | 584,835 | -0.21(-2.18%) |
Nov 28, 2011 | 9.757 | 9.757 | 9.485 | 9.638 | 862,160 | +0.20(+2.10%) |
Nov 25, 2011 | 9.321 | 9.675 | 9.321 | 9.440 | 341,649 | -0.16(-1.71%) |
Nov 23, 2011 | 9.933 | 9.945 | 9.536 | 9.604 | 810,888 | -0.40(-3.97%) |
Nov 22, 2011 | 10.15 | 10.20 | 9.950 | 10.00 | 846,922 | -0.20(-2.00%) |
Nov 21, 2011 | 10.60 | 10.60 | 10.20 | 10.21 | 750,801 | -0.52(-4.87%) |
Nov 18, 2011 | 10.78 | 10.85 | 10.65 | 10.73 | 448,424 | -0.02(-0.21%) |
Nov 17, 2011 | 10.85 | 10.99 | 10.70 | 10.75 | 737,037 | +0.05(+0.48%) |
Nov 16, 2011 | 11.12 | 11.12 | 10.63 | 10.70 | 1,512,089 | -0.52(-4.60%) |
Nov 15, 2011 | 11.60 | 11.62 | 11.17 | 11.22 | 947,428 | -0.62(-5.27%) |
Nov 14, 2011 | 12.02 | 12.02 | 11.76 | 11.84 | 489,870 | -0.28(-2.34%) |
Nov 11, 2011 | 12.11 | 12.22 | 12.06 | 12.12 | 382,393 | +0.15(+1.28%) |
Nov 10, 2011 | 11.90 | 12.02 | 11.82 | 11.97 | 420,389 | +0.32(+2.78%) |
Nov 09, 2011 | 11.80 | 11.95 | 11.61 | 11.65 | 602,267 | -0.49(-4.07%) |
Nov 08, 2011 | 12.17 | 12.22 | 12.09 | 12.14 | 433,887 | -0.18(-1.43%) |
Nov 07, 2011 | 12.20 | 12.34 | 12.14 | 12.32 | 231,363 | +0.14(+1.12%) |
Nov 04, 2011 | 11.98 | 12.25 | 11.98 | 12.18 | 258,305 | -0.11(-0.92%) |
Nov 03, 2011 | 12.28 | 12.36 | 12.11 | 12.29 | 324,109 | +0.05(+0.42%) |
Nov 02, 2011 | 12.25 | 12.29 | 12.11 | 12.24 | 247,866 | +0.16(+1.32%) |
Nov 01, 2011 | 12.09 | 12.25 | 12.00 | 12.08 | 507,905 | -0.42(-3.36%) |
Oct 31, 2011 | 12.76 | 12.76 | 12.50 | 12.50 | 421,440 | -0.40(-3.12%) |
Oct 28, 2011 | 12.65 | 12.95 | 12.59 | 12.91 | 417,611 | +0.15(+1.16%) |
Oct 27, 2011 | 12.63 | 12.80 | 12.49 | 12.76 | 673,151 | +0.57(+4.70%) |
Oct 26, 2011 | 12.16 | 12.29 | 12.06 | 12.19 | 500,491 | -0.20(-1.60%) |
Oct 25, 2011 | 12.63 | 12.63 | 12.33 | 12.38 | 499,877 | -0.26(-2.06%) |
Oct 24, 2011 | 12.70 | 12.76 | 12.54 | 12.64 | 1,108,918 | +0.37(+3.00%) |
Oct 21, 2011 | 12.29 | 12.39 | 12.11 | 12.28 | 473,628 | +0.09(+0.70%) |
Oct 20, 2011 | 12.22 | 12.31 | 12.03 | 12.19 | 437,185 | -0.02(-0.14%) |
Oct 19, 2011 | 12.37 | 12.47 | 12.17 | 12.21 | 314,361 | -0.19(-1.56%) |
Oct 18, 2011 | 12.26 | 12.53 | 12.20 | 12.40 | 385,631 | +0.20(+1.67%) |
Oct 17, 2011 | 12.23 | 12.30 | 12.19 | 12.20 | 480,332 | +0.19(+1.56%) |
Oct 14, 2011 | 11.88 | 12.03 | 11.82 | 12.01 | 348,603 | +0.19(+1.63%) |
Oct 13, 2011 | 11.74 | 11.82 | 11.63 | 11.82 | 232,997 | +0.02(+0.19%) |
Oct 12, 2011 | 11.71 | 11.97 | 11.71 | 11.79 | 371,649 | +0.15(+1.27%) |
Oct 11, 2011 | 11.71 | 11.73 | 11.57 | 11.65 | 325,798 | -0.07(-0.58%) |
Oct 10, 2011 | 11.73 | 11.81 | 11.64 | 11.71 | 619,507 | +0.57(+5.14%) |
Oct 07, 2011 | 11.44 | 11.52 | 11.11 | 11.14 | 259,252 | -0.29(-2.53%) |
Oct 06, 2011 | 11.37 | 11.44 | 11.33 | 11.43 | 356,399 | +0.18(+1.61%) |
Oct 05, 2011 | 11.20 | 11.28 | 11.12 | 11.25 | 519,328 | +0.21(+1.90%) |
Oct 04, 2011 | 10.96 | 11.06 | 10.70 | 11.04 | 948,882 | +0.19(+1.72%) |
Oct 03, 2011 | 11.46 | 11.49 | 10.85 | 10.85 | 905,368 | +0.68(+6.73%) |
Sep 30, 2011 | 10.24 | 10.31 | 10.09 | 10.17 | 612,920 | -0.10(-1.00%) |
Sep 29, 2011 | 10.34 | 10.42 | 10.20 | 10.27 | 491,314 | +0.08(+0.76%) |
Sep 28, 2011 | 10.21 | 10.32 | 10.11 | 10.19 | 455,923 | -0.01(-0.14%) |
Sep 27, 2011 | 10.30 | 10.46 | 10.18 | 10.21 | 478,369 | +0.12(+1.21%) |
Sep 26, 2011 | 10.05 | 10.11 | 9.963 | 10.09 | 461,626 | +0.12(+1.22%) |
Sep 23, 2011 | 9.783 | 9.993 | 9.705 | 9.963 | 722,142 | +0.18(+1.89%) |
Sep 22, 2011 | 9.632 | 9.871 | 9.632 | 9.778 | 902,170 | -0.29(-2.85%) |
Sep 21, 2011 | 10.33 | 10.37 | 10.04 | 10.07 | 414,011 | -0.19(-1.90%) |
Sep 20, 2011 | 10.19 | 10.41 | 10.15 | 10.26 | 573,169 | +0.13(+1.30%) |
Sep 19, 2011 | 10.09 | 10.14 | 9.988 | 10.13 | 868,546 | -0.46(-4.32%) |
Sep 16, 2011 | 10.50 | 10.59 | 10.46 | 10.59 | 380,386 | +0.15(+1.40%) |
Sep 15, 2011 | 10.48 | 10.55 | 10.39 | 10.44 | 396,083 | +0.00(+0.05%) |
Sep 14, 2011 | 10.20 | 10.46 | 10.13 | 10.44 | 507,876 | +0.28(+2.73%) |
Sep 13, 2011 | 10.13 | 10.17 | 10.01 | 10.16 | 356,412 | +0.08(+0.82%) |
Sep 12, 2011 | 10.03 | 10.09 | 9.890 | 10.08 | 626,167 | -0.11(-1.05%) |
Sep 09, 2011 | 10.38 | 10.38 | 10.17 | 10.18 | 448,570 | -0.25(-2.43%) |
Sep 08, 2011 | 10.43 | 10.51 | 10.31 | 10.44 | 528,713 | -0.18(-1.70%) |
Sep 07, 2011 | 10.55 | 10.66 | 10.46 | 10.62 | 462,239 | +0.32(+3.12%) |
Sep 06, 2011 | 10.21 | 10.34 | 10.19 | 10.29 | 722,360 | -0.33(-3.07%) |
Sep 02, 2011 | 10.68 | 10.72 | 10.58 | 10.62 | 522,099 | -0.19(-1.76%) |
Sep 01, 2011 | 10.86 | 10.96 | 10.78 | 10.81 | 508,334 | +0.00(+0.00%) |
Aug 31, 2011 | 10.89 | 10.89 | 10.76 | 10.81 | 469,497 | +0.00(+0.00%) |
Aug 30, 2011 | 10.82 | 10.89 | 10.74 | 10.81 | 384,933 | -0.01(-0.09%) |
Aug 29, 2011 | 10.70 | 10.85 | 10.70 | 10.82 | 413,487 | +0.33(+3.11%) |
Aug 26, 2011 | 10.40 | 10.59 | 10.23 | 10.49 | 316,846 | +0.13(+1.27%) |
Aug 25, 2011 | 10.65 | 10.70 | 10.33 | 10.36 | 394,850 | -0.42(-3.93%) |
Aug 24, 2011 | 10.77 | 10.93 | 10.66 | 10.79 | 300,537 | +0.03(+0.32%) |
Aug 23, 2011 | 10.57 | 10.78 | 10.51 | 10.75 | 443,693 | +0.27(+2.60%) |
Aug 22, 2011 | 10.72 | 10.76 | 10.46 | 10.48 | 728,618 | +0.30(+2.97%) |
Aug 19, 2011 | 10.33 | 10.49 | 10.10 | 10.18 | 592,830 | -0.17(-1.60%) |
Aug 18, 2011 | 10.61 | 10.61 | 10.28 | 10.34 | 617,086 | -0.53(-4.84%) |
Aug 17, 2011 | 10.73 | 10.93 | 10.73 | 10.87 | 649,188 | +0.19(+1.82%) |
Aug 16, 2011 | 10.71 | 10.79 | 10.62 | 10.67 | 345,061 | -0.11(-0.99%) |
Aug 15, 2011 | 10.56 | 10.84 | 10.56 | 10.78 | 579,737 | +0.31(+2.93%) |
Aug 12, 2011 | 10.38 | 10.52 | 10.33 | 10.47 | 559,603 | +0.13(+1.22%) |
Aug 11, 2011 | 10.26 | 10.43 | 10.10 | 10.35 | 1,209,442 | +0.21(+2.11%) |
Aug 10, 2011 | 10.32 | 10.44 | 10.11 | 10.13 | 1,226,059 | -0.45(-4.28%) |
Aug 09, 2011 | 10.64 | 10.68 | 10.06 | 10.59 | 1,308,579 | +0.14(+1.35%) |
Aug 08, 2011 | 10.64 | 10.71 | 9.983 | 10.45 | 1,612,400 | -1.19(-10.21%) |
Aug 05, 2011 | 11.69 | 11.76 | 11.30 | 11.63 | 949,315 | -0.08(-0.66%) |
Aug 04, 2011 | 12.15 | 12.15 | 11.68 | 11.71 | 1,112,808 | -0.67(-5.42%) |
Aug 03, 2011 | 12.33 | 12.42 | 12.03 | 12.38 | 845,627 | +0.11(+0.87%) |
Aug 02, 2011 | 12.54 | 12.56 | 12.26 | 12.28 | 1,067,469 | -0.47(-3.70%) |
Aug 01, 2011 | 12.80 | 12.83 | 12.60 | 12.75 | 648,677 | -0.07(-0.53%) |
Jul 29, 2011 | 12.67 | 12.87 | 12.64 | 12.82 | 441,677 | +0.08(+0.65%) |
Jul 28, 2011 | 12.79 | 12.89 | 12.73 | 12.73 | 352,796 | -0.13(-0.98%) |
Jul 27, 2011 | 12.99 | 13.00 | 12.83 | 12.86 | 500,794 | -0.13(-0.97%) |
Jul 26, 2011 | 13.04 | 13.08 | 12.96 | 12.99 | 395,598 | -0.06(-0.45%) |
Jul 25, 2011 | 13.02 | 13.06 | 12.95 | 13.04 | 548,233 | +0.06(+0.45%) |
Jul 22, 2011 | 12.87 | 13.02 | 12.87 | 12.99 | 604,342 | +0.09(+0.72%) |
Jul 21, 2011 | 12.79 | 12.90 | 12.72 | 12.89 | 669,240 | +0.18(+1.46%) |
Jul 20, 2011 | 12.83 | 12.84 | 12.67 | 12.71 | 579,303 | -0.11(-0.87%) |
Jul 19, 2011 | 12.75 | 12.84 | 12.63 | 12.82 | 762,518 | +0.18(+1.46%) |
Jul 18, 2011 | 12.75 | 12.75 | 12.53 | 12.64 | 860,601 | -0.13(-1.03%) |
Jul 15, 2011 | 12.89 | 12.97 | 12.76 | 12.77 | 946,772 | -0.09(-0.68%) |
Jul 14, 2011 | 13.08 | 13.13 | 12.83 | 12.85 | 1,099,548 | -0.21(-1.60%) |
Jul 13, 2011 | 13.08 | 13.17 | 12.99 | 13.06 | 1,164,824 | -0.07(-0.56%) |
Jul 12, 2011 | 13.21 | 13.21 | 13.10 | 13.14 | 1,088,106 | -0.18(-1.39%) |
Jul 11, 2011 | 13.36 | 13.39 | 13.32 | 13.32 | 784,259 | -0.19(-1.37%) |
Jul 08, 2011 | 13.48 | 13.56 | 13.34 | 13.51 | 1,259,314 | -0.06(-0.43%) |
Jul 07, 2011 | 13.51 | 13.61 | 13.51 | 13.57 | 979,872 | -0.06(-0.46%) |
Jul 06, 2011 | 13.62 | 13.69 | 13.51 | 13.63 | 985,483 | -0.11(-0.78%) |
Jul 05, 2011 | 13.72 | 13.78 | 13.63 | 13.74 | 847,207 | +0.06(+0.46%) |
Jul 01, 2011 | 13.58 | 13.75 | 13.50 | 13.67 | 453,363 | +0.18(+1.33%) |
Jun 30, 2011 | 13.53 | 13.62 | 13.43 | 13.49 | 692,539 | +0.12(+0.91%) |
Jun 29, 2011 | 13.21 | 13.41 | 13.19 | 13.37 | 1,247,996 | +0.23(+1.74%) |
Jun 28, 2011 | 13.05 | 13.16 | 13.02 | 13.14 | 3,229,319 | -0.57(-4.19%) |
Jun 27, 2011 | 13.64 | 13.81 | 13.52 | 13.72 | 1,377,733 | -0.18(-1.30%) |
Jun 24, 2011 | 13.82 | 14.01 | 13.82 | 13.90 | 628,774 | +0.07(+0.53%) |
Jun 23, 2011 | 13.77 | 13.85 | 13.61 | 13.82 | 758,033 | -0.23(-1.63%) |
Jun 22, 2011 | 14.00 | 14.13 | 13.94 | 14.05 | 460,394 | +0.04(+0.28%) |
Jun 21, 2011 | 13.75 | 14.04 | 13.71 | 14.01 | 598,053 | +0.36(+2.60%) |
Jun 20, 2011 | 13.67 | 13.72 | 13.65 | 13.66 | 719,233 | +1.48(+12.15%) |
Jun 17, 2011 | 12.20 | 12.27 | 12.14 | 12.18 | 764,459 | +0.11(+0.91%) |
Jun 16, 2011 | 12.13 | 12.14 | 12.01 | 12.07 | 560,690 | -0.10(-0.80%) |
Jun 15, 2011 | 12.13 | 12.19 | 11.94 | 12.17 | 1,897,061 | -0.35(-2.81%) |
Jun 14, 2011 | 12.41 | 12.61 | 12.41 | 12.52 | 550,028 | +0.11(+0.89%) |
Jun 13, 2011 | 12.53 | 12.56 | 12.39 | 12.41 | 819,791 | -0.20(-1.58%) |
Jun 10, 2011 | 12.73 | 12.74 | 12.55 | 12.61 | 540,440 | -0.18(-1.39%) |
Jun 09, 2011 | 12.65 | 12.79 | 12.58 | 12.78 | 496,749 | +0.19(+1.55%) |
Jun 08, 2011 | 12.71 | 12.72 | 12.56 | 12.59 | 428,606 | -0.09(-0.73%) |
Jun 07, 2011 | 12.51 | 12.79 | 12.50 | 12.68 | 702,040 | +0.18(+1.46%) |
Jun 06, 2011 | 12.61 | 12.66 | 12.48 | 12.50 | 683,827 | -0.06(-0.44%) |
Jun 03, 2011 | 12.50 | 12.63 | 12.48 | 12.55 | 539,735 | -0.42(-3.23%) |
May 24, 2011 | 13.16 | 13.16 | 12.94 | 12.97 | 441,348 | +0.02(+0.13%) |
May 23, 2011 | 12.99 | 12.99 | 12.86 | 12.96 | 522,049 | -0.15(-1.16%) |
May 20, 2011 | 13.11 | 13.19 | 12.99 | 13.11 | 396,438 | +0.08(+0.58%) |
May 19, 2011 | 13.04 | 13.10 | 13.01 | 13.03 | 426,280 | -0.04(-0.29%) |
May 18, 2011 | 12.94 | 13.12 | 12.89 | 13.07 | 471,039 | +0.21(+1.64%) |
May 17, 2011 | 12.95 | 13.02 | 12.82 | 12.86 | 1,021,992 | -0.25(-1.94%) |
May 16, 2011 | 13.11 | 13.19 | 13.03 | 13.11 | 1,247,438 | -0.25(-1.84%) |
May 13, 2011 | 13.53 | 13.53 | 13.33 | 13.36 | 385,702 | -0.12(-0.88%) |
May 12, 2011 | 13.32 | 13.49 | 13.27 | 13.48 | 393,643 | +0.03(+0.25%) |
May 11, 2011 | 13.54 | 13.56 | 13.41 | 13.44 | 389,447 | -0.04(-0.31%) |
May 10, 2011 | 13.49 | 13.54 | 13.46 | 13.49 | 348,444 | +0.03(+0.19%) |
May 09, 2011 | 13.29 | 13.49 | 13.22 | 13.46 | 386,823 | +0.25(+1.89%) |
May 06, 2011 | 13.39 | 13.40 | 13.21 | 13.21 | 381,494 | -0.00(-0.03%) |
May 05, 2011 | 13.33 | 13.42 | 13.18 | 13.21 | 655,874 | -0.15(-1.11%) |
May 04, 2011 | 13.42 | 13.42 | 13.28 | 13.36 | 399,492 | +0.01(+0.06%) |
May 03, 2011 | 13.51 | 13.51 | 13.28 | 13.35 | 554,539 | -0.05(-0.41%) |