Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.477 | 8.503 | 8.459 | 8.486 | 361,519 | +0.12(+1.39%) |
Apr 27, 2012 | 8.396 | 8.396 | 8.334 | 8.369 | 356,184 | -0.04(-0.43%) |
Apr 26, 2012 | 8.450 | 8.486 | 8.387 | 8.405 | 951,995 | -0.08(-0.95%) |
Apr 25, 2012 | 8.539 | 8.548 | 8.468 | 8.486 | 654,848 | -0.04(-0.42%) |
Apr 24, 2012 | 8.459 | 8.530 | 8.459 | 8.521 | 569,676 | +0.03(+0.32%) |
Apr 23, 2012 | 8.441 | 8.530 | 8.441 | 8.494 | 314,981 | -0.09(-1.04%) |
Apr 20, 2012 | 8.584 | 8.611 | 8.548 | 8.584 | 595,119 | -0.01(-0.10%) |
Apr 19, 2012 | 8.602 | 8.664 | 8.566 | 8.593 | 646,858 | -0.05(-0.62%) |
Apr 18, 2012 | 8.682 | 8.700 | 8.602 | 8.646 | 1,026,375 | -0.13(-1.43%) |
Apr 17, 2012 | 8.709 | 8.825 | 8.709 | 8.771 | 1,148,109 | +0.07(+0.82%) |
Apr 16, 2012 | 8.682 | 8.718 | 8.637 | 8.700 | 436,469 | +0.06(+0.72%) |
Apr 13, 2012 | 8.673 | 8.736 | 8.628 | 8.637 | 499,890 | -0.10(-1.12%) |
Apr 12, 2012 | 8.620 | 8.754 | 8.620 | 8.736 | 634,918 | +0.13(+1.45%) |
Apr 11, 2012 | 8.637 | 8.655 | 8.575 | 8.611 | 979,117 | +0.10(+1.15%) |
Apr 10, 2012 | 8.727 | 8.754 | 8.512 | 8.512 | 1,674,420 | -0.25(-2.85%) |
Apr 09, 2012 | 8.727 | 8.789 | 8.673 | 8.762 | 673,491 | +0.16(+1.87%) |
Apr 05, 2012 | 8.620 | 8.673 | 8.575 | 8.602 | 754,514 | -0.05(-0.62%) |
Apr 04, 2012 | 8.628 | 8.673 | 8.602 | 8.655 | 645,322 | -0.01(-0.10%) |
Apr 03, 2012 | 8.780 | 8.780 | 8.611 | 8.664 | 918,445 | -0.20(-2.22%) |
Apr 02, 2012 | 8.727 | 8.887 | 8.718 | 8.861 | 1,012,104 | +0.17(+1.95%) |
Mar 30, 2012 | 8.789 | 8.807 | 8.664 | 8.691 | 931,013 | -0.02(-0.21%) |
Mar 29, 2012 | 8.646 | 8.709 | 8.584 | 8.709 | 1,319,823 | -0.04(-0.41%) |
Mar 28, 2012 | 8.771 | 8.825 | 8.691 | 8.745 | 1,036,773 | -0.13(-1.51%) |
Mar 27, 2012 | 8.852 | 8.923 | 8.852 | 8.879 | 853,438 | +0.04(+0.51%) |
Mar 26, 2012 | 8.932 | 8.932 | 8.798 | 8.834 | 1,608,456 | -0.07(-0.80%) |
Mar 23, 2012 | 8.914 | 8.977 | 8.852 | 8.905 | 698,859 | -0.04(-0.40%) |
Mar 22, 2012 | 8.977 | 9.004 | 8.905 | 8.941 | 728,764 | -0.17(-1.86%) |
Mar 21, 2012 | 9.129 | 9.164 | 9.093 | 9.111 | 596,690 | +0.02(+0.20%) |
Mar 20, 2012 | 9.102 | 9.102 | 8.986 | 9.093 | 469,011 | -0.15(-1.64%) |
Mar 19, 2012 | 9.182 | 9.307 | 9.164 | 9.245 | 701,774 | +0.11(+1.17%) |
Mar 16, 2012 | 9.254 | 9.298 | 9.093 | 9.138 | 1,332,263 | -0.04(-0.49%) |
Mar 15, 2012 | 9.138 | 9.227 | 9.075 | 9.182 | 544,828 | +0.05(+0.59%) |
Mar 14, 2012 | 9.352 | 9.352 | 9.102 | 9.129 | 1,253,861 | -0.27(-2.85%) |
Mar 13, 2012 | 9.316 | 9.414 | 9.316 | 9.397 | 278,560 | +0.11(+1.15%) |
Mar 12, 2012 | 9.334 | 9.370 | 9.289 | 9.289 | 337,240 | -0.14(-1.52%) |
Mar 09, 2012 | 9.540 | 9.540 | 9.406 | 9.432 | 432,039 | -0.06(-0.66%) |
Mar 08, 2012 | 9.477 | 9.522 | 9.441 | 9.495 | 260,720 | -0.04(-0.37%) |
Mar 07, 2012 | 9.540 | 9.548 | 9.477 | 9.531 | 242,752 | -0.02(-0.19%) |
Mar 06, 2012 | 9.647 | 9.647 | 9.499 | 9.548 | 505,669 | -0.37(-3.69%) |
Mar 05, 2012 | 9.888 | 9.933 | 9.816 | 9.915 | 394,632 | -0.10(-0.98%) |
Mar 02, 2012 | 9.924 | 10.01 | 9.897 | 10.01 | 449,528 | +0.05(+0.54%) |
Mar 01, 2012 | 9.941 | 10.00 | 9.924 | 9.959 | 978,157 | +0.00(+0.00%) |
Feb 29, 2012 | 9.986 | 10.06 | 9.933 | 9.959 | 472,971 | +0.04(+0.45%) |
Feb 28, 2012 | 9.861 | 9.950 | 9.834 | 9.915 | 319,393 | -0.07(-0.72%) |
Feb 27, 2012 | 9.941 | 10.01 | 9.924 | 9.986 | 246,017 | -0.11(-1.06%) |
Feb 24, 2012 | 9.995 | 10.11 | 9.995 | 10.09 | 379,475 | +0.16(+1.62%) |
Feb 23, 2012 | 9.959 | 10.00 | 9.852 | 9.933 | 521,542 | +0.06(+0.63%) |
Feb 22, 2012 | 9.915 | 9.915 | 9.843 | 9.870 | 212,164 | -0.06(-0.63%) |
Feb 21, 2012 | 9.986 | 10.01 | 9.933 | 9.933 | 414,489 | +0.05(+0.54%) |
Feb 17, 2012 | 9.879 | 9.924 | 9.870 | 9.879 | 221,897 | -0.12(-1.16%) |
Feb 16, 2012 | 9.825 | 10.00 | 9.825 | 9.995 | 377,451 | +0.03(+0.27%) |
Feb 15, 2012 | 10.03 | 10.03 | 9.933 | 9.968 | 407,521 | -0.11(-1.06%) |
Feb 14, 2012 | 10.17 | 10.17 | 10.03 | 10.08 | 756,037 | -0.28(-2.67%) |
Feb 13, 2012 | 10.38 | 10.40 | 10.34 | 10.35 | 292,141 | +0.05(+0.52%) |
Feb 10, 2012 | 10.33 | 10.35 | 10.25 | 10.30 | 475,621 | -0.15(-1.45%) |
Feb 09, 2012 | 10.47 | 10.50 | 10.42 | 10.45 | 425,515 | -0.26(-2.42%) |
Feb 08, 2012 | 10.77 | 10.77 | 10.68 | 10.71 | 279,622 | -0.30(-2.76%) |
Feb 07, 2012 | 10.92 | 11.03 | 10.92 | 11.01 | 175,710 | +0.04(+0.41%) |
Feb 06, 2012 | 10.92 | 10.99 | 10.89 | 10.97 | 209,340 | -0.05(-0.49%) |
Feb 03, 2012 | 11.00 | 11.04 | 10.96 | 11.02 | 376,653 | +0.04(+0.33%) |
Feb 02, 2012 | 11.04 | 11.04 | 10.93 | 10.99 | 216,174 | -0.13(-1.20%) |
Feb 01, 2012 | 11.08 | 11.15 | 11.08 | 11.12 | 230,280 | +0.11(+0.97%) |
Jan 31, 2012 | 11.06 | 11.08 | 10.92 | 11.01 | 349,959 | +0.21(+1.90%) |
Jan 30, 2012 | 10.68 | 10.81 | 10.66 | 10.81 | 215,565 | +0.08(+0.75%) |
Jan 27, 2012 | 10.64 | 10.75 | 10.63 | 10.73 | 307,742 | -0.03(-0.25%) |
Jan 26, 2012 | 10.79 | 10.90 | 10.75 | 10.75 | 419,964 | -0.02(-0.17%) |
Jan 25, 2012 | 10.62 | 10.77 | 10.57 | 10.77 | 362,423 | +0.29(+2.81%) |
Jan 24, 2012 | 10.50 | 10.53 | 10.41 | 10.48 | 319,620 | -0.04(-0.42%) |
Jan 23, 2012 | 10.48 | 10.60 | 10.48 | 10.52 | 147,251 | +0.05(+0.51%) |
Jan 20, 2012 | 10.51 | 10.51 | 10.41 | 10.47 | 271,444 | -0.06(-0.59%) |
Jan 19, 2012 | 10.50 | 10.53 | 10.44 | 10.53 | 223,028 | +0.13(+1.20%) |
Jan 18, 2012 | 10.27 | 10.42 | 10.26 | 10.41 | 252,035 | +0.23(+2.28%) |
Jan 17, 2012 | 10.31 | 10.31 | 10.12 | 10.17 | 388,047 | -0.10(-0.96%) |
Jan 13, 2012 | 10.28 | 10.32 | 10.22 | 10.27 | 220,356 | -0.17(-1.63%) |
Jan 12, 2012 | 10.48 | 10.50 | 10.38 | 10.44 | 368,232 | +0.07(+0.69%) |
Jan 11, 2012 | 10.36 | 10.41 | 10.29 | 10.37 | 449,037 | -0.24(-2.27%) |
Jan 10, 2012 | 10.60 | 10.65 | 10.58 | 10.61 | 1,047,710 | +0.06(+0.59%) |
Jan 09, 2012 | 10.48 | 10.58 | 10.47 | 10.55 | 1,795,281 | +0.18(+1.72%) |
Jan 06, 2012 | 10.35 | 10.40 | 10.28 | 10.37 | 800,967 | +0.02(+0.17%) |
Jan 05, 2012 | 10.32 | 10.36 | 10.27 | 10.35 | 781,668 | +0.30(+3.02%) |
Jan 04, 2012 | 10.00 | 10.08 | 9.968 | 10.05 | 443,341 | +0.24(+2.46%) |
Dec 30, 2011 | 9.843 | 9.861 | 9.781 | 9.807 | 310,400 | -0.04(-0.36%) |
Dec 29, 2011 | 9.781 | 9.879 | 9.749 | 9.843 | 544,749 | +0.03(+0.27%) |
Dec 28, 2011 | 9.906 | 9.977 | 9.799 | 9.816 | 608,783 | -0.03(-0.27%) |
Dec 27, 2011 | 9.933 | 10.02 | 9.843 | 9.843 | 377,825 | -0.35(-3.42%) |
Dec 23, 2011 | 10.11 | 10.21 | 10.11 | 10.19 | 322,317 | +0.19(+1.88%) |
Dec 21, 2011 | 9.950 | 10.03 | 9.888 | 10.00 | 864,520 | +0.11(+1.08%) |
Dec 20, 2011 | 9.906 | 9.986 | 9.861 | 9.897 | 1,662,484 | +0.13(+1.28%) |
Dec 19, 2011 | 10.14 | 10.15 | 9.763 | 9.772 | 1,671,485 | -0.54(-5.28%) |
Dec 16, 2011 | 10.36 | 10.41 | 10.27 | 10.32 | 572,709 | +0.05(+0.52%) |
Dec 15, 2011 | 10.19 | 10.29 | 10.16 | 10.26 | 706,102 | +0.40(+4.08%) |
Dec 14, 2011 | 9.861 | 9.959 | 9.825 | 9.861 | 760,247 | +0.02(+0.18%) |
Dec 13, 2011 | 9.950 | 9.986 | 9.781 | 9.843 | 609,349 | -0.07(-0.72%) |
Dec 12, 2011 | 9.924 | 9.977 | 9.825 | 9.915 | 982,659 | -0.04(-0.36%) |
Dec 09, 2011 | 9.995 | 10.04 | 9.888 | 9.950 | 1,089,879 | -0.04(-0.45%) |
Dec 08, 2011 | 10.24 | 10.27 | 9.986 | 9.995 | 972,879 | -0.29(-2.78%) |
Dec 07, 2011 | 10.15 | 10.31 | 10.12 | 10.28 | 530,023 | +0.29(+2.95%) |
Dec 06, 2011 | 9.933 | 9.995 | 9.897 | 9.986 | 489,834 | +0.10(+0.99%) |
Dec 05, 2011 | 9.950 | 9.986 | 9.834 | 9.888 | 660,973 | +0.18(+1.84%) |
Dec 02, 2011 | 9.816 | 9.861 | 9.700 | 9.709 | 545,533 | +0.01(+0.09%) |
Dec 01, 2011 | 9.727 | 9.781 | 9.674 | 9.700 | 729,423 | -0.21(-2.16%) |
Nov 30, 2011 | 9.995 | 10.00 | 9.906 | 9.915 | 980,177 | -0.01(-0.09%) |
Nov 29, 2011 | 9.995 | 10.05 | 9.915 | 9.924 | 665,883 | -0.09(-0.89%) |
Nov 28, 2011 | 10.05 | 10.11 | 9.933 | 10.01 | 762,997 | +0.70(+7.48%) |
Nov 25, 2011 | 9.379 | 9.513 | 9.316 | 9.316 | 1,082,716 | +0.55(+6.32%) |
Nov 23, 2011 | 8.986 | 8.986 | 8.745 | 8.762 | 1,064,070 | -0.39(-4.29%) |
Nov 22, 2011 | 9.263 | 9.280 | 9.147 | 9.155 | 877,485 | -0.02(-0.19%) |
Nov 21, 2011 | 9.164 | 9.254 | 9.021 | 9.173 | 831,911 | +0.05(+0.59%) |
Nov 18, 2011 | 9.236 | 9.254 | 9.102 | 9.120 | 592,502 | -0.11(-1.16%) |
Nov 17, 2011 | 9.361 | 9.414 | 9.155 | 9.227 | 637,272 | -0.11(-1.15%) |
Nov 16, 2011 | 9.397 | 9.486 | 9.298 | 9.334 | 347,769 | -0.17(-1.79%) |
Nov 15, 2011 | 9.450 | 9.548 | 9.388 | 9.504 | 267,634 | +0.03(+0.28%) |
Nov 14, 2011 | 9.477 | 9.566 | 9.432 | 9.477 | 435,047 | +0.09(+0.95%) |
Nov 11, 2011 | 9.263 | 9.423 | 9.254 | 9.388 | 382,638 | +0.15(+1.64%) |
Nov 10, 2011 | 9.325 | 9.325 | 9.147 | 9.236 | 401,963 | -0.14(-1.52%) |
Nov 09, 2011 | 9.468 | 9.486 | 9.316 | 9.379 | 449,484 | -0.29(-3.05%) |
Nov 08, 2011 | 9.691 | 9.718 | 9.575 | 9.674 | 461,524 | -0.03(-0.28%) |
Nov 07, 2011 | 9.593 | 9.718 | 9.566 | 9.700 | 291,099 | -0.04(-0.46%) |
Nov 04, 2011 | 9.763 | 9.781 | 9.629 | 9.745 | 281,913 | -0.15(-1.53%) |
Nov 03, 2011 | 9.941 | 10.01 | 9.807 | 9.897 | 420,733 | -0.01(-0.09%) |
Nov 02, 2011 | 9.799 | 9.924 | 9.745 | 9.906 | 516,345 | +0.33(+3.45%) |
Nov 01, 2011 | 9.656 | 9.682 | 9.495 | 9.575 | 613,675 | -0.28(-2.81%) |
Oct 31, 2011 | 10.01 | 10.06 | 9.825 | 9.852 | 406,798 | -0.43(-4.17%) |
Oct 28, 2011 | 10.16 | 10.33 | 10.16 | 10.28 | 437,795 | -0.02(-0.17%) |
Oct 27, 2011 | 10.15 | 10.36 | 10.10 | 10.30 | 683,454 | +0.54(+5.59%) |
Oct 26, 2011 | 9.799 | 9.861 | 9.557 | 9.754 | 617,139 | +0.24(+2.54%) |
Oct 25, 2011 | 9.548 | 9.620 | 9.477 | 9.513 | 607,206 | +0.20(+2.11%) |
Oct 24, 2011 | 9.254 | 9.370 | 9.218 | 9.316 | 402,181 | +0.39(+4.40%) |
Oct 21, 2011 | 9.039 | 9.084 | 8.852 | 8.923 | 481,579 | -0.01(-0.10%) |
Oct 20, 2011 | 9.066 | 9.093 | 8.789 | 8.932 | 593,093 | -0.29(-3.19%) |
Oct 19, 2011 | 9.236 | 9.343 | 9.147 | 9.227 | 1,041,141 | +0.57(+6.60%) |
Oct 18, 2011 | 8.503 | 8.700 | 8.414 | 8.655 | 460,367 | +0.21(+2.54%) |
Oct 17, 2011 | 8.593 | 8.646 | 8.405 | 8.441 | 457,862 | -0.21(-2.38%) |
Oct 14, 2011 | 8.593 | 8.646 | 8.503 | 8.646 | 410,369 | +0.31(+3.75%) |
Oct 13, 2011 | 8.325 | 8.360 | 8.218 | 8.334 | 304,869 | -0.12(-1.37%) |
Oct 12, 2011 | 8.396 | 8.512 | 8.369 | 8.450 | 565,027 | +0.08(+0.96%) |
Oct 11, 2011 | 8.343 | 8.405 | 8.280 | 8.369 | 330,153 | -0.07(-0.85%) |
Oct 10, 2011 | 8.378 | 8.441 | 8.343 | 8.441 | 309,898 | +0.38(+4.77%) |
Oct 07, 2011 | 8.200 | 8.218 | 8.021 | 8.057 | 784,134 | -0.01(-0.11%) |
Oct 06, 2011 | 8.012 | 8.075 | 7.999 | 8.066 | 650,607 | +0.20(+2.50%) |
Oct 05, 2011 | 7.789 | 7.887 | 7.744 | 7.869 | 729,575 | +0.21(+2.80%) |
Oct 04, 2011 | 7.512 | 7.664 | 7.342 | 7.655 | 1,256,496 | +0.29(+3.88%) |
Oct 03, 2011 | 7.512 | 7.637 | 7.342 | 7.369 | 785,147 | -0.22(-2.94%) |
Sep 30, 2011 | 7.825 | 7.923 | 7.574 | 7.592 | 698,931 | -0.34(-4.28%) |
Sep 29, 2011 | 7.994 | 8.030 | 7.816 | 7.932 | 383,910 | +0.10(+1.25%) |
Sep 28, 2011 | 7.994 | 8.057 | 7.825 | 7.833 | 490,250 | -0.17(-2.12%) |
Sep 27, 2011 | 8.048 | 8.227 | 7.985 | 8.003 | 677,238 | +0.19(+2.40%) |
Sep 26, 2011 | 7.771 | 7.842 | 7.655 | 7.816 | 605,126 | +0.06(+0.81%) |
Sep 23, 2011 | 7.700 | 7.816 | 7.637 | 7.753 | 630,869 | +0.04(+0.58%) |
Sep 22, 2011 | 7.950 | 7.985 | 7.637 | 7.708 | 764,912 | -0.59(-7.10%) |
Sep 21, 2011 | 8.512 | 8.530 | 8.298 | 8.298 | 443,804 | -0.18(-2.11%) |
Sep 20, 2011 | 8.530 | 8.611 | 8.459 | 8.477 | 262,402 | -0.02(-0.21%) |
Sep 19, 2011 | 8.593 | 8.593 | 8.432 | 8.494 | 330,189 | -0.34(-3.84%) |
Sep 16, 2011 | 8.843 | 8.887 | 8.798 | 8.834 | 421,383 | +0.17(+1.96%) |
Sep 15, 2011 | 8.673 | 8.762 | 8.611 | 8.664 | 458,627 | -0.05(-0.61%) |
Sep 14, 2011 | 8.780 | 8.789 | 8.575 | 8.718 | 542,138 | -0.08(-0.91%) |
Sep 13, 2011 | 8.718 | 8.798 | 8.664 | 8.798 | 375,409 | +0.03(+0.31%) |
Sep 12, 2011 | 8.691 | 8.780 | 8.602 | 8.771 | 476,457 | -0.06(-0.71%) |
Sep 09, 2011 | 9.021 | 9.048 | 8.798 | 8.834 | 387,482 | -0.39(-4.26%) |
Sep 08, 2011 | 9.280 | 9.316 | 9.164 | 9.227 | 763,348 | -0.07(-0.77%) |
Sep 07, 2011 | 9.263 | 9.370 | 9.209 | 9.298 | 543,710 | +0.16(+1.76%) |
Sep 06, 2011 | 9.013 | 9.182 | 8.986 | 9.138 | 439,463 | +0.01(+0.10%) |
Sep 02, 2011 | 9.280 | 9.280 | 9.111 | 9.129 | 310,954 | -0.24(-2.57%) |
Sep 01, 2011 | 9.441 | 9.450 | 9.343 | 9.370 | 456,387 | -0.02(-0.19%) |
Aug 31, 2011 | 9.388 | 9.441 | 9.312 | 9.388 | 373,957 | +0.14(+1.55%) |
Aug 30, 2011 | 9.307 | 9.307 | 9.173 | 9.245 | 419,404 | -0.09(-0.96%) |
Aug 29, 2011 | 9.289 | 9.343 | 9.254 | 9.334 | 367,161 | +0.18(+1.95%) |
Aug 26, 2011 | 9.084 | 9.236 | 8.950 | 9.155 | 746,222 | +0.16(+1.79%) |
Aug 25, 2011 | 9.182 | 9.200 | 8.950 | 8.995 | 496,236 | -0.17(-1.85%) |
Aug 24, 2011 | 9.182 | 9.209 | 9.075 | 9.164 | 424,958 | -0.09(-0.97%) |
Aug 23, 2011 | 9.147 | 9.272 | 9.111 | 9.254 | 888,389 | +0.19(+2.07%) |
Aug 22, 2011 | 9.155 | 9.325 | 9.039 | 9.066 | 1,339,999 | +0.59(+6.95%) |
Aug 19, 2011 | 8.477 | 8.602 | 8.423 | 8.477 | 682,578 | +0.05(+0.64%) |
Aug 18, 2011 | 8.646 | 8.736 | 8.343 | 8.423 | 1,096,922 | -0.53(-5.89%) |
Aug 17, 2011 | 8.995 | 9.075 | 8.870 | 8.950 | 584,967 | +0.04(+0.40%) |
Aug 16, 2011 | 8.834 | 8.959 | 8.780 | 8.914 | 710,012 | +0.05(+0.60%) |
Aug 15, 2011 | 8.754 | 8.870 | 8.736 | 8.861 | 721,083 | +0.21(+2.37%) |
Aug 12, 2011 | 8.691 | 8.727 | 8.593 | 8.655 | 411,167 | +0.00(+0.00%) |
Aug 11, 2011 | 8.369 | 8.727 | 8.343 | 8.655 | 1,396,688 | +0.23(+2.76%) |
Aug 10, 2011 | 8.602 | 8.620 | 8.316 | 8.423 | 1,854,025 | -0.42(-4.75%) |
Aug 09, 2011 | 9.173 | 8.852 | 8.414 | 8.843 | 2,827,915 | +0.04(+0.51%) |
Aug 08, 2011 | 9.173 | 9.298 | 8.611 | 8.798 | 2,003,574 | -1.00(-10.21%) |
Aug 05, 2011 | 9.968 | 9.968 | 9.548 | 9.799 | 1,237,050 | -0.12(-1.17%) |
Aug 04, 2011 | 10.22 | 10.25 | 9.915 | 9.915 | 1,249,667 | -0.46(-4.39%) |
Aug 03, 2011 | 10.47 | 10.47 | 10.25 | 10.37 | 963,138 | -0.15(-1.44%) |
Aug 02, 2011 | 10.73 | 10.76 | 10.51 | 10.52 | 1,407,625 | -0.22(-2.08%) |
Aug 01, 2011 | 10.95 | 10.95 | 10.70 | 10.75 | 952,494 | -0.04(-0.41%) |
Jul 29, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 486,531 | -0.05(-0.49%) |
Jul 28, 2011 | 10.82 | 10.91 | 10.80 | 10.84 | 769,839 | +0.03(+0.25%) |
Jul 27, 2011 | 11.03 | 11.06 | 10.80 | 10.82 | 1,439,824 | -0.31(-2.81%) |
Jul 26, 2011 | 11.18 | 11.22 | 11.06 | 11.13 | 1,097,406 | -0.01(-0.08%) |
Jul 25, 2011 | 11.14 | 11.21 | 11.08 | 11.14 | 389,984 | -0.03(-0.24%) |
Jul 22, 2011 | 11.17 | 11.17 | 11.14 | 11.17 | 506,118 | -0.12(-1.11%) |
Jul 21, 2011 | 11.25 | 11.33 | 11.24 | 11.29 | 335,562 | +0.09(+0.80%) |
Jul 20, 2011 | 10.95 | 11.28 | 10.87 | 11.20 | 719,446 | -0.03(-0.24%) |
Jul 19, 2011 | 11.33 | 11.33 | 11.13 | 11.23 | 1,003,904 | -0.10(-0.87%) |
Jul 18, 2011 | 11.48 | 11.48 | 11.24 | 11.33 | 266,113 | -0.24(-2.08%) |
Jul 15, 2011 | 11.53 | 11.57 | 11.48 | 11.57 | 191,501 | +0.10(+0.86%) |
Jul 14, 2011 | 11.59 | 11.61 | 11.41 | 11.47 | 615,399 | -0.12(-1.00%) |
Jul 13, 2011 | 11.67 | 11.67 | 11.51 | 11.59 | 372,814 | -0.01(-0.08%) |
Jul 12, 2011 | 11.62 | 11.67 | 11.57 | 11.59 | 515,282 | -0.12(-0.99%) |
Jul 11, 2011 | 11.69 | 11.84 | 11.69 | 11.71 | 621,314 | -0.04(-0.30%) |
Jul 08, 2011 | 11.81 | 11.81 | 11.68 | 11.75 | 457,623 | -0.18(-1.50%) |
Jul 07, 2011 | 11.88 | 11.97 | 11.85 | 11.92 | 233,572 | +0.12(+0.98%) |
Jul 06, 2011 | 11.84 | 11.85 | 11.76 | 11.81 | 354,733 | -0.04(-0.30%) |
Jul 05, 2011 | 11.77 | 11.92 | 11.77 | 11.84 | 430,197 | +0.08(+0.68%) |
Jul 01, 2011 | 11.75 | 11.81 | 11.60 | 11.76 | 616,666 | -0.09(-0.75%) |
Jun 30, 2011 | 11.89 | 11.89 | 11.75 | 11.85 | 487,566 | -0.03(-0.23%) |
Jun 29, 2011 | 11.86 | 11.94 | 11.81 | 11.88 | 440,699 | +0.06(+0.53%) |
Jun 28, 2011 | 11.76 | 11.82 | 11.67 | 11.82 | 710,706 | +0.12(+0.99%) |
Jun 27, 2011 | 11.62 | 11.77 | 11.62 | 11.70 | 730,702 | +0.16(+1.39%) |
Jun 24, 2011 | 11.59 | 11.76 | 11.52 | 11.54 | 933,466 | +0.06(+0.54%) |
Jun 23, 2011 | 11.18 | 11.52 | 11.18 | 11.48 | 1,093,783 | +0.33(+2.96%) |
Jun 22, 2011 | 11.27 | 11.31 | 11.15 | 11.15 | 526,403 | -0.32(-2.80%) |
Jun 21, 2011 | 11.28 | 11.50 | 11.26 | 11.47 | 699,913 | +0.22(+1.99%) |
Jun 20, 2011 | 11.29 | 11.33 | 11.22 | 11.25 | 834,676 | -0.04(-0.32%) |
Jun 17, 2011 | 11.28 | 11.43 | 11.25 | 11.28 | 774,947 | +0.11(+0.96%) |
Jun 16, 2011 | 11.10 | 11.19 | 11.09 | 11.17 | 448,870 | +0.12(+1.13%) |
Jun 15, 2011 | 11.24 | 11.24 | 11.04 | 11.05 | 1,018,055 | -0.24(-2.14%) |
Jun 14, 2011 | 11.31 | 11.34 | 11.25 | 11.29 | 846,212 | -0.03(-0.24%) |
Jun 13, 2011 | 11.36 | 11.39 | 11.25 | 11.32 | 974,294 | -0.17(-1.48%) |
Jun 10, 2011 | 11.53 | 11.59 | 11.43 | 11.49 | 772,909 | -0.15(-1.31%) |
Jun 09, 2011 | 11.57 | 11.68 | 11.56 | 11.64 | 515,850 | +0.04(+0.39%) |
Jun 08, 2011 | 11.64 | 11.71 | 11.59 | 11.59 | 553,959 | -0.06(-0.54%) |
Jun 07, 2011 | 11.63 | 11.72 | 11.60 | 11.66 | 415,227 | +0.05(+0.46%) |
Jun 06, 2011 | 11.68 | 11.69 | 11.59 | 11.60 | 567,691 | -0.07(-0.61%) |
Jun 03, 2011 | 11.60 | 11.77 | 11.49 | 11.67 | 797,540 | -0.35(-2.90%) |
May 24, 2011 | 12.03 | 12.11 | 11.97 | 12.02 | 854,257 | +0.00(+0.00%) |
May 23, 2011 | 11.95 | 12.10 | 11.95 | 12.02 | 1,476,036 | +0.23(+1.97%) |
May 20, 2011 | 11.71 | 11.85 | 11.71 | 11.79 | 842,399 | +0.26(+2.25%) |
May 19, 2011 | 11.67 | 11.75 | 11.48 | 11.53 | 807,831 | -0.04(-0.31%) |
May 18, 2011 | 11.41 | 11.67 | 11.34 | 11.57 | 1,624,993 | +0.25(+2.21%) |
May 17, 2011 | 11.22 | 11.34 | 11.17 | 11.32 | 1,227,466 | +0.01(+0.08%) |
May 16, 2011 | 11.32 | 11.44 | 11.21 | 11.31 | 1,709,835 | -0.04(-0.31%) |
May 13, 2011 | 11.62 | 11.67 | 11.33 | 11.34 | 897,534 | -0.31(-2.68%) |
May 12, 2011 | 11.61 | 11.68 | 11.55 | 11.66 | 863,591 | -0.14(-1.21%) |
May 11, 2011 | 11.95 | 11.95 | 11.75 | 11.80 | 954,637 | -0.27(-2.22%) |
May 10, 2011 | 11.92 | 12.12 | 11.71 | 12.07 | 606,301 | +0.07(+0.60%) |
May 09, 2011 | 12.00 | 12.05 | 11.86 | 12.00 | 1,021,906 | -0.28(-2.26%) |
May 06, 2011 | 12.64 | 13.62 | 12.24 | 12.27 | 3,339,694 | +0.79(+6.93%) |
May 05, 2011 | 11.21 | 11.73 | 11.14 | 11.48 | 2,238,216 | +0.27(+2.39%) |
May 04, 2011 | 11.30 | 11.37 | 11.15 | 11.21 | 871,375 | +0.11(+0.96%) |
May 03, 2011 | 11.02 | 11.18 | 11.01 | 11.10 | 958,433 | +0.17(+1.55%) |