Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.49 | 10.55 | 10.44 | 10.55 | 2,001 | -0.08(-0.71%) |
Apr 27, 2012 | 10.56 | 10.63 | 10.52 | 10.63 | 4,954 | +0.08(+0.71%) |
Apr 26, 2012 | 10.44 | 10.61 | 10.44 | 10.55 | 1,357 | +0.11(+1.10%) |
Apr 25, 2012 | 10.35 | 10.44 | 10.15 | 10.44 | 7,519 | +0.12(+1.19%) |
Apr 24, 2012 | 10.39 | 10.51 | 10.20 | 10.31 | 4,997 | -0.13(-1.24%) |
Apr 23, 2012 | 10.44 | 10.48 | 10.23 | 10.44 | 2,831 | -0.04(-0.40%) |
Apr 20, 2012 | 10.32 | 10.53 | 10.32 | 10.48 | 4,690 | +0.22(+2.15%) |
Apr 19, 2012 | 10.80 | 10.87 | 10.26 | 10.26 | 17,572 | -0.67(-6.13%) |
Apr 18, 2012 | 10.78 | 10.93 | 10.65 | 10.93 | 3,826 | +0.20(+1.91%) |
Apr 17, 2012 | 10.75 | 10.88 | 10.63 | 10.73 | 2,707 | +0.05(+0.46%) |
Apr 16, 2012 | 10.48 | 10.73 | 10.48 | 10.68 | 10,471 | +0.21(+2.00%) |
Apr 13, 2012 | 10.50 | 10.59 | 10.44 | 10.47 | 4,603 | -0.07(-0.67%) |
Apr 12, 2012 | 10.53 | 10.63 | 10.44 | 10.54 | 3,317 | +0.07(+0.62%) |
Apr 11, 2012 | 10.63 | 10.63 | 10.48 | 10.48 | 4,886 | -0.16(-1.46%) |
Apr 10, 2012 | 10.55 | 10.63 | 10.49 | 10.63 | 2,567 | +0.08(+0.77%) |
Apr 09, 2012 | 10.66 | 10.68 | 10.53 | 10.55 | 4,859 | -0.13(-1.22%) |
Apr 05, 2012 | 10.67 | 10.68 | 10.46 | 10.68 | 7,394 | +0.06(+0.54%) |
Apr 04, 2012 | 10.62 | 10.78 | 10.62 | 10.62 | 3,267 | -0.10(-0.91%) |
Apr 03, 2012 | 10.69 | 10.76 | 10.62 | 10.72 | 4,488 | +0.07(+0.61%) |
Apr 02, 2012 | 10.63 | 10.79 | 10.63 | 10.66 | 11,048 | +0.00(+0.00%) |
Mar 30, 2012 | 10.63 | 10.71 | 10.44 | 10.66 | 4,941 | +0.02(+0.23%) |
Mar 29, 2012 | 10.50 | 10.64 | 10.50 | 10.63 | 6,326 | +0.11(+1.09%) |
Mar 28, 2012 | 10.52 | 10.63 | 10.47 | 10.52 | 3,668 | -0.11(-1.08%) |
Mar 27, 2012 | 10.63 | 10.63 | 10.47 | 10.63 | 7,637 | -0.01(-0.08%) |
Mar 26, 2012 | 10.55 | 10.64 | 10.47 | 10.64 | 11,436 | +0.09(+0.85%) |
Mar 23, 2012 | 10.75 | 10.78 | 10.55 | 10.55 | 15,794 | -0.19(-1.75%) |
Mar 22, 2012 | 10.75 | 10.75 | 10.55 | 10.74 | 9,934 | +0.06(+0.54%) |
Mar 21, 2012 | 11.00 | 11.00 | 10.66 | 10.68 | 4,712 | -0.28(-2.54%) |
Mar 20, 2012 | 10.66 | 10.96 | 10.66 | 10.96 | 1,812 | +0.28(+2.60%) |
Mar 19, 2012 | 10.56 | 10.70 | 10.47 | 10.68 | 22,295 | +0.21(+2.03%) |
Mar 16, 2012 | 10.48 | 10.60 | 10.45 | 10.47 | 8,048 | +0.01(+0.08%) |
Mar 15, 2012 | 10.44 | 10.54 | 10.44 | 10.46 | 8,336 | +0.02(+0.16%) |
Mar 14, 2012 | 10.44 | 10.64 | 10.44 | 10.44 | 8,995 | -0.06(-0.62%) |
Mar 13, 2012 | 10.44 | 10.74 | 10.44 | 10.51 | 7,300 | +0.15(+1.41%) |
Mar 12, 2012 | 10.20 | 10.37 | 10.20 | 10.36 | 5,807 | +0.26(+2.57%) |
Mar 09, 2012 | 10.29 | 10.29 | 10.09 | 10.10 | 18,818 | +0.00(+0.00%) |
Mar 08, 2012 | 10.18 | 10.25 | 10.09 | 10.10 | 4,117 | -0.03(-0.32%) |
Mar 07, 2012 | 10.15 | 10.22 | 10.14 | 10.14 | 4,244 | +0.04(+0.40%) |
Mar 06, 2012 | 10.16 | 10.16 | 10.09 | 10.09 | 7,387 | -0.11(-1.03%) |
Mar 05, 2012 | 10.33 | 10.43 | 10.14 | 10.20 | 7,825 | -0.02(-0.24%) |
Mar 02, 2012 | 10.21 | 10.37 | 10.15 | 10.22 | 2,094 | +0.04(+0.40%) |
Mar 01, 2012 | 10.14 | 10.29 | 10.09 | 10.18 | 23,009 | +0.00(+0.00%) |
Feb 29, 2012 | 10.31 | 10.31 | 10.18 | 10.18 | 10,005 | -0.12(-1.18%) |
Feb 28, 2012 | 10.18 | 10.44 | 10.14 | 10.31 | 17,747 | +0.28(+2.83%) |
Feb 27, 2012 | 10.02 | 10.21 | 9.900 | 10.02 | 10,955 | +0.04(+0.41%) |
Feb 24, 2012 | 10.18 | 10.42 | 9.941 | 9.981 | 19,370 | -0.34(-3.30%) |
Feb 23, 2012 | 10.31 | 10.38 | 10.16 | 10.32 | 6,910 | -0.10(-0.93%) |
Feb 22, 2012 | 10.46 | 10.62 | 10.22 | 10.42 | 6,818 | -0.04(-0.39%) |
Feb 21, 2012 | 10.14 | 10.75 | 9.997 | 10.46 | 29,615 | +0.32(+3.20%) |
Feb 17, 2012 | 10.15 | 10.15 | 9.778 | 10.14 | 50,157 | -0.01(-0.08%) |
Feb 16, 2012 | 10.10 | 10.18 | 10.03 | 10.14 | 6,935 | -0.02(-0.22%) |
Feb 15, 2012 | 10.21 | 10.21 | 10.06 | 10.17 | 4,589 | +0.03(+0.30%) |
Feb 14, 2012 | 10.03 | 10.14 | 9.998 | 10.14 | 3,969 | +0.11(+1.05%) |
Feb 13, 2012 | 10.15 | 10.48 | 9.795 | 10.03 | 25,500 | -0.17(-1.67%) |
Feb 10, 2012 | 10.35 | 10.64 | 10.14 | 10.20 | 23,083 | -0.31(-2.93%) |
Feb 09, 2012 | 10.83 | 10.83 | 10.35 | 10.51 | 24,807 | -0.19(-1.75%) |
Feb 08, 2012 | 11.52 | 11.60 | 10.67 | 10.70 | 43,976 | -0.83(-7.18%) |
Feb 07, 2012 | 11.47 | 11.52 | 11.43 | 11.52 | 6,040 | -0.05(-0.42%) |
Feb 06, 2012 | 11.41 | 11.59 | 11.35 | 11.57 | 5,173 | +0.16(+1.42%) |
Feb 03, 2012 | 11.41 | 11.55 | 11.39 | 11.41 | 18,454 | +0.02(+0.14%) |
Feb 02, 2012 | 11.60 | 11.60 | 11.39 | 11.39 | 16,683 | -0.09(-0.78%) |
Feb 01, 2012 | 11.77 | 11.77 | 11.41 | 11.48 | 8,058 | -0.18(-1.57%) |
Jan 31, 2012 | 11.63 | 11.81 | 11.57 | 11.66 | 6,113 | +0.15(+1.34%) |
Jan 30, 2012 | 11.28 | 11.82 | 11.28 | 11.51 | 12,225 | +0.09(+0.80%) |
Jan 27, 2012 | 11.38 | 11.53 | 11.38 | 11.42 | 3,802 | -0.01(-0.13%) |
Jan 26, 2012 | 11.53 | 11.55 | 11.35 | 11.43 | 11,433 | -0.13(-1.12%) |
Jan 25, 2012 | 11.37 | 11.58 | 11.29 | 11.56 | 8,207 | -0.03(-0.28%) |
Jan 24, 2012 | 11.46 | 11.60 | 11.25 | 11.60 | 7,630 | +0.27(+2.36%) |
Jan 23, 2012 | 11.39 | 11.59 | 11.26 | 11.33 | 11,106 | +0.13(+1.16%) |
Jan 20, 2012 | 11.38 | 11.69 | 11.20 | 11.20 | 10,097 | -0.32(-2.82%) |
Jan 19, 2012 | 11.26 | 11.57 | 11.23 | 11.52 | 4,639 | +0.19(+1.72%) |
Jan 18, 2012 | 11.73 | 11.82 | 11.17 | 11.33 | 15,023 | -0.49(-4.12%) |
Jan 17, 2012 | 11.75 | 11.82 | 11.38 | 11.82 | 16,276 | +0.03(+0.28%) |
Jan 13, 2012 | 11.34 | 12.06 | 11.33 | 11.78 | 19,343 | +0.52(+4.66%) |
Jan 12, 2012 | 11.04 | 11.56 | 11.00 | 11.26 | 23,522 | +0.19(+1.72%) |
Jan 11, 2012 | 10.98 | 11.34 | 10.81 | 11.07 | 11,326 | +0.06(+0.58%) |
Jan 10, 2012 | 11.00 | 11.38 | 10.83 | 11.00 | 25,965 | +0.13(+1.19%) |
Jan 09, 2012 | 10.74 | 11.08 | 10.58 | 10.87 | 32,511 | +0.14(+1.29%) |
Jan 06, 2012 | 10.71 | 10.74 | 10.39 | 10.74 | 9,008 | +0.05(+0.46%) |
Jan 05, 2012 | 10.67 | 10.74 | 10.48 | 10.69 | 7,417 | -0.05(-0.45%) |
Jan 04, 2012 | 10.52 | 10.79 | 10.51 | 10.74 | 10,339 | +0.35(+3.36%) |
Dec 30, 2011 | 10.51 | 10.79 | 10.31 | 10.39 | 7,697 | -0.12(-1.16%) |
Dec 29, 2011 | 10.57 | 10.57 | 10.39 | 10.51 | 5,855 | -0.16(-1.52%) |
Dec 28, 2011 | 10.76 | 10.76 | 10.39 | 10.67 | 5,089 | +0.00(+0.00%) |
Dec 27, 2011 | 10.87 | 10.91 | 10.39 | 10.67 | 16,710 | -0.20(-1.87%) |
Dec 23, 2011 | 10.75 | 10.91 | 10.44 | 10.87 | 5,593 | +0.39(+3.72%) |
Dec 21, 2011 | 10.40 | 10.64 | 10.31 | 10.48 | 3,515 | +0.14(+1.33%) |
Dec 20, 2011 | 10.23 | 10.41 | 9.868 | 10.35 | 3,496 | +0.11(+1.11%) |
Dec 19, 2011 | 9.665 | 10.54 | 9.551 | 10.23 | 21,825 | +0.58(+5.97%) |
Dec 16, 2011 | 9.657 | 9.657 | 9.657 | 9.657 | 431 | +0.08(+0.85%) |
Dec 15, 2011 | 9.503 | 9.769 | 9.463 | 9.575 | 5,587 | +0.11(+1.19%) |
Dec 14, 2011 | 9.712 | 9.712 | 9.463 | 9.463 | 5,578 | -0.24(-2.49%) |
Dec 13, 2011 | 9.736 | 9.789 | 9.680 | 9.704 | 2,035 | +0.01(+0.14%) |
Dec 12, 2011 | 9.785 | 9.817 | 9.688 | 9.690 | 6,054 | -0.10(-0.99%) |
Dec 09, 2011 | 9.849 | 9.849 | 9.688 | 9.788 | 3,645 | +0.05(+0.53%) |
Dec 08, 2011 | 9.728 | 9.833 | 9.672 | 9.736 | 2,532 | +0.00(+0.00%) |
Dec 07, 2011 | 9.704 | 9.736 | 9.696 | 9.736 | 4,263 | -0.01(-0.08%) |
Dec 06, 2011 | 9.825 | 9.929 | 9.680 | 9.744 | 3,705 | -0.09(-0.90%) |
Dec 05, 2011 | 9.889 | 9.889 | 9.680 | 9.833 | 6,198 | -0.02(-0.24%) |
Dec 02, 2011 | 9.954 | 9.954 | 9.567 | 9.857 | 11,525 | -0.05(-0.49%) |
Dec 01, 2011 | 9.938 | 9.938 | 9.640 | 9.905 | 8,553 | -0.01(-0.12%) |
Nov 30, 2011 | 9.817 | 9.986 | 9.672 | 9.917 | 9,111 | +0.27(+2.79%) |
Nov 29, 2011 | 9.737 | 9.871 | 9.616 | 9.648 | 4,770 | -0.25(-2.52%) |
Nov 28, 2011 | 9.382 | 10.06 | 9.214 | 9.897 | 23,299 | +0.68(+7.42%) |
Nov 25, 2011 | 10.12 | 10.12 | 9.213 | 9.213 | 8,397 | -0.85(-8.47%) |
Nov 23, 2011 | 9.986 | 10.12 | 9.849 | 10.07 | 4,252 | +0.05(+0.48%) |
Nov 22, 2011 | 9.962 | 10.10 | 9.789 | 10.02 | 10,618 | +0.10(+0.97%) |
Nov 21, 2011 | 10.05 | 10.23 | 9.817 | 9.921 | 10,129 | -0.22(-2.14%) |
Nov 18, 2011 | 10.07 | 10.14 | 9.801 | 10.14 | 11,540 | +0.04(+0.40%) |
Nov 17, 2011 | 10.32 | 10.32 | 9.986 | 10.10 | 7,367 | -0.10(-0.95%) |
Nov 16, 2011 | 9.809 | 10.26 | 9.809 | 10.20 | 5,664 | +0.40(+4.11%) |
Nov 15, 2011 | 10.07 | 10.07 | 9.656 | 9.793 | 10,162 | -0.26(-2.56%) |
Nov 14, 2011 | 9.857 | 10.05 | 9.833 | 10.05 | 4,541 | +0.13(+1.30%) |
Nov 11, 2011 | 9.793 | 9.962 | 9.487 | 9.921 | 9,520 | +0.13(+1.31%) |
Nov 10, 2011 | 9.793 | 9.857 | 9.366 | 9.793 | 9,418 | +0.15(+1.59%) |
Nov 09, 2011 | 9.688 | 9.817 | 9.455 | 9.640 | 8,924 | -0.11(-1.16%) |
Nov 08, 2011 | 9.656 | 9.817 | 9.294 | 9.753 | 9,176 | +0.10(+1.00%) |
Nov 07, 2011 | 9.551 | 9.656 | 9.165 | 9.656 | 16,173 | +0.06(+0.67%) |
Nov 04, 2011 | 9.495 | 9.683 | 9.085 | 9.592 | 11,278 | +0.14(+1.45%) |
Nov 03, 2011 | 9.503 | 9.680 | 9.350 | 9.455 | 8,823 | +0.00(+0.00%) |
Nov 02, 2011 | 9.406 | 9.680 | 9.398 | 9.455 | 11,209 | +0.00(+0.00%) |
Nov 01, 2011 | 9.503 | 9.624 | 9.004 | 9.455 | 5,973 | -0.32(-3.29%) |
Oct 31, 2011 | 9.374 | 9.777 | 9.254 | 9.777 | 19,383 | +0.35(+3.67%) |
Oct 28, 2011 | 9.358 | 9.495 | 9.350 | 9.431 | 8,911 | +0.10(+1.03%) |
Oct 27, 2011 | 9.133 | 9.334 | 8.803 | 9.334 | 14,114 | +0.29(+3.20%) |
Oct 26, 2011 | 9.020 | 9.044 | 8.722 | 9.044 | 2,859 | +0.11(+1.26%) |
Oct 25, 2011 | 9.133 | 9.133 | 8.900 | 8.932 | 5,245 | -0.20(-2.20%) |
Oct 24, 2011 | 8.900 | 9.173 | 8.900 | 9.133 | 14,253 | +0.31(+3.56%) |
Oct 21, 2011 | 8.706 | 8.916 | 8.690 | 8.819 | 9,545 | +0.15(+1.76%) |
Oct 20, 2011 | 8.618 | 8.722 | 8.489 | 8.666 | 1,616 | +0.01(+0.09%) |
Oct 19, 2011 | 8.747 | 8.956 | 8.545 | 8.658 | 6,647 | -0.27(-3.06%) |
Oct 18, 2011 | 8.811 | 8.940 | 8.537 | 8.932 | 11,732 | +0.16(+1.83%) |
Oct 17, 2011 | 8.891 | 9.020 | 8.505 | 8.771 | 9,207 | +0.02(+0.28%) |
Oct 14, 2011 | 8.916 | 8.988 | 8.682 | 8.747 | 7,280 | -0.17(-1.90%) |
Oct 13, 2011 | 9.101 | 9.117 | 8.916 | 8.916 | 5,485 | -0.26(-2.81%) |
Oct 12, 2011 | 9.044 | 9.229 | 8.916 | 9.173 | 44,625 | +0.28(+3.17%) |
Oct 11, 2011 | 9.004 | 9.173 | 8.891 | 8.891 | 4,321 | -0.29(-3.16%) |
Oct 10, 2011 | 8.900 | 9.447 | 8.739 | 9.181 | 15,377 | +0.35(+4.01%) |
Oct 07, 2011 | 8.988 | 8.988 | 8.706 | 8.827 | 5,255 | -0.18(-1.97%) |
Oct 06, 2011 | 8.972 | 9.004 | 8.667 | 9.004 | 17,431 | +0.40(+4.62%) |
Oct 05, 2011 | 8.779 | 8.779 | 8.578 | 8.607 | 6,048 | +0.04(+0.43%) |
Oct 04, 2011 | 8.441 | 8.867 | 8.433 | 8.570 | 4,942 | +0.14(+1.72%) |
Oct 03, 2011 | 8.755 | 8.940 | 8.401 | 8.425 | 11,504 | -0.27(-3.06%) |
Sep 30, 2011 | 8.867 | 9.020 | 8.586 | 8.690 | 26,697 | -0.21(-2.35%) |
Sep 29, 2011 | 8.972 | 9.093 | 8.690 | 8.900 | 10,471 | -0.02(-0.27%) |
Sep 28, 2011 | 8.586 | 8.972 | 8.586 | 8.924 | 9,285 | +0.34(+3.94%) |
Sep 27, 2011 | 8.465 | 8.762 | 8.465 | 8.586 | 5,054 | +0.07(+0.85%) |
Sep 26, 2011 | 8.545 | 8.682 | 8.336 | 8.513 | 4,977 | -0.02(-0.19%) |
Sep 23, 2011 | 8.690 | 8.843 | 8.449 | 8.529 | 5,987 | -0.16(-1.85%) |
Sep 22, 2011 | 8.473 | 8.821 | 8.473 | 8.690 | 3,325 | +0.15(+1.79%) |
Sep 21, 2011 | 8.578 | 8.811 | 8.505 | 8.537 | 8,363 | -0.01(-0.09%) |
Sep 20, 2011 | 8.594 | 8.980 | 8.477 | 8.545 | 9,509 | +0.14(+1.72%) |
Sep 19, 2011 | 8.940 | 8.940 | 7.962 | 8.401 | 51,162 | -0.63(-6.95%) |
Sep 16, 2011 | 8.900 | 9.133 | 8.529 | 9.028 | 18,440 | +0.12(+1.36%) |
Sep 15, 2011 | 8.772 | 9.346 | 8.684 | 8.908 | 26,361 | +0.14(+1.56%) |
Sep 14, 2011 | 8.182 | 8.770 | 8.182 | 8.770 | 12,978 | +0.51(+6.16%) |
Sep 13, 2011 | 8.373 | 8.377 | 8.182 | 8.262 | 6,883 | -0.02(-0.29%) |
Sep 12, 2011 | 8.182 | 8.538 | 8.182 | 8.286 | 16,413 | +0.09(+1.07%) |
Sep 09, 2011 | 8.533 | 8.533 | 8.182 | 8.198 | 8,109 | -0.23(-2.74%) |
Sep 08, 2011 | 8.517 | 8.581 | 8.389 | 8.429 | 3,761 | -0.05(-0.56%) |
Sep 07, 2011 | 8.644 | 8.726 | 8.469 | 8.477 | 4,788 | -0.06(-0.65%) |
Sep 06, 2011 | 8.589 | 8.730 | 8.389 | 8.533 | 11,035 | +0.12(+1.42%) |
Sep 02, 2011 | 8.612 | 8.723 | 8.413 | 8.413 | 6,081 | -0.23(-2.68%) |
Sep 01, 2011 | 8.836 | 8.836 | 8.612 | 8.644 | 4,151 | -0.06(-0.73%) |
Aug 31, 2011 | 8.756 | 8.756 | 8.684 | 8.708 | 940 | -0.05(-0.55%) |
Aug 30, 2011 | 8.732 | 8.931 | 8.612 | 8.756 | 21,003 | -0.01(-0.09%) |
Aug 29, 2011 | 8.732 | 8.764 | 8.599 | 8.764 | 4,600 | +0.07(+0.83%) |
Aug 26, 2011 | 8.597 | 8.692 | 8.461 | 8.692 | 13,668 | +0.02(+0.18%) |
Aug 25, 2011 | 8.636 | 8.692 | 8.509 | 8.676 | 5,103 | -0.02(-0.17%) |
Aug 24, 2011 | 8.716 | 8.732 | 8.612 | 8.691 | 8,530 | +0.02(+0.17%) |
Aug 23, 2011 | 8.684 | 8.772 | 8.533 | 8.676 | 14,409 | +0.06(+0.65%) |
Aug 22, 2011 | 8.756 | 8.756 | 8.429 | 8.620 | 13,652 | -0.09(-1.01%) |
Aug 19, 2011 | 8.844 | 8.844 | 8.692 | 8.708 | 1,959 | -0.07(-0.82%) |
Aug 18, 2011 | 8.900 | 9.322 | 8.732 | 8.780 | 40,457 | -0.21(-2.31%) |
Aug 17, 2011 | 8.860 | 9.235 | 8.780 | 8.987 | 24,654 | +0.24(+2.73%) |
Aug 16, 2011 | 8.676 | 8.900 | 8.397 | 8.748 | 7,222 | -0.10(-1.17%) |
Aug 15, 2011 | 8.764 | 9.282 | 8.397 | 8.852 | 48,533 | +0.18(+2.12%) |
Aug 12, 2011 | 9.011 | 9.067 | 8.333 | 8.668 | 35,353 | -0.14(-1.63%) |
Aug 11, 2011 | 8.349 | 9.043 | 8.341 | 8.812 | 35,975 | +0.63(+7.70%) |
Aug 10, 2011 | 8.182 | 8.322 | 8.182 | 8.182 | 9,634 | -0.07(-0.87%) |
Aug 09, 2011 | 8.589 | 9.370 | 8.182 | 8.254 | 26,564 | -0.06(-0.77%) |
Aug 08, 2011 | 8.589 | 8.589 | 8.294 | 8.317 | 28,716 | -0.33(-3.87%) |
Aug 05, 2011 | 9.235 | 9.235 | 8.517 | 8.652 | 21,879 | -0.64(-6.87%) |
Aug 04, 2011 | 9.370 | 9.466 | 9.211 | 9.290 | 13,049 | -0.18(-1.85%) |
Aug 03, 2011 | 9.833 | 9.833 | 9.378 | 9.466 | 6,840 | -0.42(-4.27%) |
Aug 02, 2011 | 10.34 | 10.34 | 9.841 | 9.888 | 29,480 | -0.44(-4.31%) |
Aug 01, 2011 | 10.33 | 10.34 | 10.29 | 10.33 | 22,058 | +0.15(+1.47%) |
Jul 29, 2011 | 10.15 | 10.18 | 10.00 | 10.18 | 8,232 | +0.10(+0.95%) |
Jul 28, 2011 | 10.42 | 10.42 | 10.06 | 10.09 | 58,439 | -0.24(-2.32%) |
Jul 27, 2011 | 10.18 | 10.47 | 10.14 | 10.33 | 31,372 | +0.18(+1.73%) |
Jul 26, 2011 | 9.952 | 10.24 | 9.920 | 10.15 | 18,895 | +0.19(+1.92%) |
Jul 25, 2011 | 9.769 | 9.960 | 9.769 | 9.960 | 15,614 | +0.18(+1.79%) |
Jul 22, 2011 | 9.960 | 9.960 | 9.785 | 9.785 | 4,150 | -0.01(-0.12%) |
Jul 21, 2011 | 9.769 | 9.960 | 9.769 | 9.797 | 17,410 | +0.04(+0.45%) |
Jul 20, 2011 | 9.849 | 9.849 | 9.729 | 9.753 | 14,631 | -0.01(-0.08%) |
Jul 19, 2011 | 9.362 | 9.825 | 9.362 | 9.761 | 32,754 | +0.38(+4.06%) |
Jul 18, 2011 | 9.211 | 9.449 | 9.211 | 9.380 | 11,654 | +0.19(+2.12%) |
Jul 15, 2011 | 9.338 | 9.338 | 9.171 | 9.185 | 5,266 | +0.01(+0.16%) |
Jul 14, 2011 | 9.179 | 9.569 | 9.147 | 9.171 | 25,733 | +0.00(+0.00%) |
Jul 13, 2011 | 9.171 | 9.179 | 9.043 | 9.171 | 9,514 | +0.09(+0.97%) |
Jul 12, 2011 | 8.963 | 9.242 | 8.931 | 9.083 | 10,761 | +0.05(+0.53%) |
Jul 11, 2011 | 8.987 | 9.035 | 8.876 | 9.035 | 14,593 | +0.05(+0.53%) |
Jul 08, 2011 | 8.955 | 9.035 | 8.955 | 8.987 | 2,324 | +0.03(+0.36%) |
Jul 07, 2011 | 8.868 | 9.083 | 8.820 | 8.955 | 43,088 | +0.06(+0.72%) |
Jul 06, 2011 | 8.955 | 8.955 | 8.820 | 8.892 | 4,439 | -0.07(-0.80%) |
Jul 05, 2011 | 8.294 | 8.979 | 8.294 | 8.963 | 15,188 | +0.68(+8.18%) |
Jul 01, 2011 | 8.110 | 8.294 | 8.110 | 8.286 | 11,035 | +0.11(+1.37%) |
Jun 30, 2011 | 8.262 | 8.270 | 8.174 | 8.174 | 20,214 | -0.17(-2.01%) |
Jun 29, 2011 | 8.325 | 8.437 | 8.262 | 8.341 | 8,142 | +0.01(+0.10%) |
Jun 28, 2011 | 8.325 | 8.397 | 8.262 | 8.333 | 12,753 | -0.01(-0.10%) |
Jun 27, 2011 | 8.453 | 8.525 | 8.270 | 8.341 | 15,390 | -0.03(-0.38%) |
Jun 24, 2011 | 8.333 | 8.421 | 8.270 | 8.373 | 21,020 | -0.07(-0.85%) |
Jun 23, 2011 | 8.389 | 8.636 | 8.278 | 8.445 | 23,960 | +0.04(+0.47%) |
Jun 22, 2011 | 8.413 | 8.485 | 8.309 | 8.405 | 3,229 | -0.01(-0.09%) |
Jun 21, 2011 | 8.254 | 8.437 | 8.254 | 8.413 | 5,772 | +0.13(+1.60%) |
Jun 20, 2011 | 8.281 | 8.281 | 8.281 | 8.281 | 12,516 | -0.05(-0.63%) |
Jun 17, 2011 | 8.413 | 8.413 | 8.262 | 8.333 | 12,512 | -0.06(-0.67%) |
Jun 16, 2011 | 8.565 | 8.676 | 8.365 | 8.389 | 7,349 | -0.23(-2.68%) |
Jun 15, 2011 | 8.732 | 8.804 | 8.509 | 8.620 | 9,388 | -0.11(-1.28%) |
Jun 14, 2011 | 8.772 | 8.780 | 8.708 | 8.732 | 12,033 | +0.00(+0.00%) |
Jun 13, 2011 | 8.884 | 8.909 | 8.732 | 8.732 | 10,809 | -0.24(-2.67%) |
Jun 10, 2011 | 9.235 | 9.274 | 8.955 | 8.971 | 9,970 | -0.29(-3.10%) |
Jun 09, 2011 | 9.394 | 9.394 | 9.131 | 9.258 | 5,927 | -0.17(-1.78%) |
Jun 08, 2011 | 9.576 | 9.576 | 9.394 | 9.426 | 10,738 | -0.12(-1.24%) |
Jun 07, 2011 | 9.537 | 9.545 | 9.489 | 9.545 | 3,177 | -0.01(-0.08%) |
Jun 06, 2011 | 9.790 | 9.832 | 9.506 | 9.552 | 10,797 | -0.13(-1.32%) |
Jun 03, 2011 | 9.568 | 9.782 | 9.568 | 9.680 | 8,304 | +0.23(+2.38%) |
May 24, 2011 | 9.442 | 9.473 | 9.402 | 9.455 | 3,236 | +0.05(+0.48%) |
May 23, 2011 | 9.592 | 9.592 | 9.371 | 9.410 | 5,380 | -0.12(-1.24%) |
May 20, 2011 | 9.323 | 9.695 | 9.110 | 9.529 | 18,893 | +0.09(+0.92%) |
May 19, 2011 | 9.987 | 9.987 | 9.410 | 9.442 | 18,234 | -0.60(-5.98%) |
May 18, 2011 | 9.940 | 10.11 | 9.940 | 10.04 | 1,770 | +0.12(+1.20%) |
May 17, 2011 | 9.813 | 9.972 | 9.687 | 9.924 | 10,312 | +0.04(+0.44%) |
May 16, 2011 | 10.21 | 10.21 | 9.877 | 9.881 | 11,082 | -0.46(-4.47%) |
May 13, 2011 | 10.47 | 10.47 | 10.27 | 10.34 | 4,252 | -0.06(-0.61%) |
May 12, 2011 | 10.62 | 10.75 | 10.21 | 10.41 | 32,562 | -0.25(-2.30%) |
May 11, 2011 | 10.71 | 10.71 | 10.49 | 10.65 | 5,934 | -0.17(-1.60%) |
May 10, 2011 | 11.02 | 11.02 | 10.82 | 10.82 | 7,552 | -0.23(-2.08%) |
May 09, 2011 | 10.91 | 11.05 | 10.87 | 11.05 | 11,547 | +0.16(+1.45%) |
May 06, 2011 | 11.08 | 11.09 | 10.86 | 10.90 | 6,197 | -0.12(-1.08%) |
May 05, 2011 | 11.02 | 11.15 | 11.02 | 11.02 | 14,185 | -0.09(-0.81%) |
May 04, 2011 | 11.09 | 11.15 | 11.00 | 11.11 | 5,609 | +0.12(+1.11%) |
May 03, 2011 | 11.22 | 11.32 | 10.68 | 10.98 | 15,105 | -0.21(-1.91%) |