Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.13 | 11.13 | 10.48 | 10.68 | 57,411 | -0.37(-3.31%) |
Apr 27, 2012 | 10.66 | 11.07 | 10.51 | 11.04 | 38,782 | +0.44(+4.17%) |
Apr 26, 2012 | 10.67 | 10.73 | 10.42 | 10.60 | 30,018 | -0.08(-0.71%) |
Apr 25, 2012 | 10.56 | 10.85 | 10.56 | 10.68 | 40,393 | +0.22(+2.11%) |
Apr 24, 2012 | 10.13 | 10.48 | 10.13 | 10.46 | 15,346 | +0.30(+2.92%) |
Apr 23, 2012 | 10.14 | 10.38 | 10.08 | 10.16 | 56,164 | -0.23(-2.19%) |
Apr 20, 2012 | 10.20 | 10.43 | 10.04 | 10.39 | 63,327 | +0.48(+4.84%) |
Apr 19, 2012 | 10.18 | 10.40 | 9.869 | 9.907 | 47,268 | -0.21(-2.12%) |
Apr 18, 2012 | 10.21 | 10.36 | 10.03 | 10.12 | 65,585 | -0.12(-1.17%) |
Apr 17, 2012 | 10.07 | 10.50 | 10.03 | 10.24 | 36,129 | +0.29(+2.92%) |
Apr 16, 2012 | 9.813 | 10.05 | 9.813 | 9.951 | 24,158 | +0.15(+1.55%) |
Apr 13, 2012 | 10.00 | 10.01 | 9.794 | 9.800 | 27,001 | -0.27(-2.63%) |
Apr 12, 2012 | 9.970 | 10.29 | 9.945 | 10.07 | 26,030 | +0.07(+0.69%) |
Apr 11, 2012 | 9.926 | 10.01 | 9.800 | 9.996 | 24,689 | +0.20(+2.00%) |
Apr 10, 2012 | 10.10 | 10.13 | 9.787 | 9.800 | 49,957 | -0.30(-2.94%) |
Apr 09, 2012 | 10.11 | 10.32 | 10.10 | 10.10 | 33,600 | -0.21(-2.02%) |
Apr 05, 2012 | 10.29 | 10.51 | 10.29 | 10.30 | 31,445 | +0.02(+0.18%) |
Apr 04, 2012 | 10.47 | 10.59 | 10.27 | 10.29 | 35,958 | -0.32(-2.98%) |
Apr 03, 2012 | 10.58 | 10.76 | 10.48 | 10.60 | 28,681 | -0.04(-0.42%) |
Apr 02, 2012 | 10.19 | 10.67 | 10.19 | 10.65 | 50,911 | +0.44(+4.33%) |
Mar 30, 2012 | 10.39 | 10.46 | 10.19 | 10.20 | 44,395 | -0.10(-0.98%) |
Mar 29, 2012 | 10.39 | 10.39 | 10.13 | 10.30 | 21,932 | -0.20(-1.86%) |
Mar 28, 2012 | 10.63 | 10.69 | 10.34 | 10.50 | 51,930 | -0.08(-0.77%) |
Mar 27, 2012 | 10.70 | 10.82 | 10.49 | 10.58 | 20,700 | -0.13(-1.24%) |
Mar 26, 2012 | 10.58 | 10.76 | 10.42 | 10.71 | 50,776 | +0.21(+2.04%) |
Mar 23, 2012 | 10.10 | 10.56 | 9.945 | 10.50 | 28,437 | +0.49(+4.85%) |
Mar 22, 2012 | 10.10 | 10.18 | 9.857 | 10.01 | 45,767 | -0.20(-1.92%) |
Mar 21, 2012 | 10.39 | 10.46 | 10.20 | 10.21 | 24,556 | -0.11(-1.04%) |
Mar 20, 2012 | 10.50 | 10.54 | 10.20 | 10.32 | 29,400 | -0.27(-2.56%) |
Mar 19, 2012 | 10.53 | 10.80 | 10.53 | 10.59 | 32,574 | +0.06(+0.57%) |
Mar 16, 2012 | 10.75 | 10.77 | 10.48 | 10.53 | 70,132 | -0.17(-1.56%) |
Mar 15, 2012 | 10.80 | 10.80 | 10.51 | 10.70 | 19,482 | -0.06(-0.53%) |
Mar 14, 2012 | 10.74 | 10.79 | 10.58 | 10.75 | 44,613 | -0.04(-0.35%) |
Mar 13, 2012 | 10.42 | 10.82 | 10.29 | 10.79 | 38,100 | +0.49(+4.72%) |
Mar 12, 2012 | 10.23 | 10.34 | 10.08 | 10.30 | 25,781 | +0.06(+0.62%) |
Mar 09, 2012 | 10.05 | 10.48 | 10.05 | 10.24 | 41,238 | +0.19(+1.93%) |
Mar 08, 2012 | 9.866 | 10.09 | 9.703 | 10.05 | 23,762 | +0.23(+2.29%) |
Mar 07, 2012 | 9.672 | 9.847 | 9.663 | 9.822 | 42,306 | +0.17(+1.75%) |
Mar 06, 2012 | 9.660 | 9.841 | 9.628 | 9.653 | 36,102 | -0.16(-1.60%) |
Mar 05, 2012 | 9.578 | 9.822 | 9.528 | 9.810 | 46,723 | +0.22(+2.28%) |
Mar 02, 2012 | 9.979 | 10.07 | 9.584 | 9.591 | 83,155 | -0.38(-3.77%) |
Mar 01, 2012 | 10.22 | 10.38 | 9.954 | 9.966 | 37,311 | -0.28(-2.69%) |
Feb 29, 2012 | 10.63 | 10.73 | 10.23 | 10.24 | 55,181 | -0.39(-3.65%) |
Feb 28, 2012 | 10.73 | 10.78 | 10.59 | 10.63 | 20,892 | -0.15(-1.39%) |
Feb 27, 2012 | 10.65 | 10.87 | 10.59 | 10.78 | 18,518 | -0.01(-0.06%) |
Feb 24, 2012 | 11.11 | 11.11 | 10.65 | 10.79 | 84,527 | -0.32(-2.88%) |
Feb 23, 2012 | 10.87 | 11.11 | 10.85 | 11.11 | 23,882 | +0.28(+2.54%) |
Feb 22, 2012 | 11.14 | 11.16 | 10.83 | 10.83 | 36,259 | -0.29(-2.64%) |
Feb 21, 2012 | 11.26 | 11.26 | 10.99 | 11.12 | 34,656 | -0.13(-1.11%) |
Feb 17, 2012 | 11.26 | 11.26 | 11.11 | 11.25 | 27,799 | +0.04(+0.39%) |
Feb 16, 2012 | 10.96 | 11.21 | 10.96 | 11.21 | 34,568 | +0.30(+2.76%) |
Feb 15, 2012 | 11.04 | 11.07 | 10.89 | 10.91 | 45,827 | -0.11(-0.97%) |
Feb 14, 2012 | 10.96 | 11.09 | 10.92 | 11.01 | 30,813 | -0.14(-1.24%) |
Feb 13, 2012 | 11.14 | 11.15 | 10.96 | 11.15 | 11,426 | +0.16(+1.48%) |
Feb 10, 2012 | 10.98 | 11.16 | 10.96 | 10.99 | 114,784 | -0.15(-1.35%) |
Feb 09, 2012 | 11.20 | 11.20 | 11.04 | 11.14 | 24,163 | -0.06(-0.50%) |
Feb 08, 2012 | 11.06 | 11.21 | 10.92 | 11.19 | 22,492 | +0.14(+1.25%) |
Feb 07, 2012 | 11.06 | 11.11 | 10.99 | 11.06 | 11,435 | +0.06(+0.51%) |
Feb 06, 2012 | 11.14 | 11.14 | 10.87 | 11.00 | 18,735 | -0.18(-1.62%) |
Feb 03, 2012 | 11.20 | 11.20 | 11.01 | 11.18 | 72,198 | +0.16(+1.42%) |
Feb 02, 2012 | 10.92 | 11.11 | 10.89 | 11.02 | 33,112 | +0.10(+0.92%) |
Feb 01, 2012 | 10.77 | 10.92 | 10.69 | 10.92 | 56,961 | +0.22(+2.05%) |
Jan 31, 2012 | 10.72 | 10.79 | 10.64 | 10.71 | 31,883 | +0.08(+0.77%) |
Jan 30, 2012 | 10.71 | 10.78 | 10.60 | 10.62 | 21,173 | -0.14(-1.28%) |
Jan 27, 2012 | 10.59 | 10.80 | 10.57 | 10.76 | 27,759 | +0.08(+0.70%) |
Jan 26, 2012 | 10.84 | 10.84 | 10.49 | 10.69 | 50,498 | -0.11(-0.99%) |
Jan 25, 2012 | 10.68 | 10.86 | 10.61 | 10.79 | 24,401 | +0.06(+0.52%) |
Jan 24, 2012 | 10.54 | 10.84 | 10.51 | 10.74 | 42,335 | +0.22(+2.08%) |
Jan 23, 2012 | 10.38 | 10.59 | 10.34 | 10.52 | 36,889 | +0.18(+1.70%) |
Jan 20, 2012 | 10.17 | 10.47 | 10.17 | 10.34 | 39,032 | +0.17(+1.66%) |
Jan 19, 2012 | 10.20 | 10.22 | 10.15 | 10.17 | 11,167 | -0.01(-0.06%) |
Jan 18, 2012 | 10.20 | 10.20 | 10.17 | 10.18 | 26,427 | +0.08(+0.74%) |
Jan 17, 2012 | 10.26 | 10.26 | 10.08 | 10.10 | 71,187 | -0.06(-0.62%) |
Jan 13, 2012 | 10.17 | 10.32 | 10.17 | 10.17 | 35,361 | -0.20(-1.93%) |
Jan 12, 2012 | 10.54 | 10.54 | 10.14 | 10.37 | 17,293 | +0.04(+0.36%) |
Jan 11, 2012 | 10.12 | 10.33 | 10.04 | 10.33 | 54,731 | +0.06(+0.55%) |
Jan 10, 2012 | 10.24 | 10.35 | 10.10 | 10.27 | 31,466 | +0.21(+2.12%) |
Jan 09, 2012 | 10.12 | 10.15 | 9.929 | 10.06 | 56,433 | -0.07(-0.68%) |
Jan 06, 2012 | 10.24 | 10.24 | 10.02 | 10.13 | 40,814 | -0.08(-0.74%) |
Jan 05, 2012 | 10.11 | 10.37 | 10.04 | 10.20 | 35,546 | +0.00(+0.00%) |
Jan 04, 2012 | 10.17 | 10.27 | 10.17 | 10.20 | 16,820 | +0.10(+0.99%) |
Dec 30, 2011 | 10.40 | 10.37 | 10.08 | 10.10 | 43,571 | -0.30(-2.89%) |
Dec 29, 2011 | 10.38 | 10.47 | 10.30 | 10.40 | 63,211 | +0.09(+0.91%) |
Dec 28, 2011 | 10.50 | 10.50 | 10.27 | 10.31 | 44,929 | -0.18(-1.73%) |
Dec 27, 2011 | 10.46 | 10.52 | 10.37 | 10.49 | 16,080 | -0.01(-0.12%) |
Dec 23, 2011 | 10.61 | 10.64 | 10.43 | 10.50 | 8,491 | -0.01(-0.12%) |
Dec 21, 2011 | 10.32 | 10.60 | 10.17 | 10.52 | 69,593 | +0.08(+0.78%) |
Dec 20, 2011 | 10.19 | 10.52 | 10.19 | 10.44 | 79,374 | +0.48(+4.78%) |
Dec 19, 2011 | 10.19 | 10.19 | 9.847 | 9.960 | 46,159 | -0.09(-0.87%) |
Dec 16, 2011 | 10.17 | 10.30 | 10.01 | 10.05 | 109,055 | -0.13(-1.23%) |
Dec 15, 2011 | 10.01 | 10.17 | 9.703 | 10.17 | 32,441 | +0.45(+4.64%) |
Dec 14, 2011 | 9.127 | 9.935 | 9.127 | 9.722 | 105,948 | +0.46(+5.00%) |
Dec 13, 2011 | 9.572 | 9.650 | 9.102 | 9.259 | 57,363 | -0.21(-2.25%) |
Dec 12, 2011 | 9.522 | 9.904 | 9.341 | 9.472 | 108,636 | -0.17(-1.75%) |
Dec 09, 2011 | 9.504 | 9.759 | 9.504 | 9.641 | 86,569 | +0.17(+1.77%) |
Dec 08, 2011 | 10.01 | 10.01 | 9.442 | 9.473 | 63,473 | -0.61(-6.09%) |
Dec 07, 2011 | 10.27 | 10.27 | 9.895 | 10.09 | 45,795 | -0.27(-2.58%) |
Dec 06, 2011 | 10.27 | 10.44 | 10.06 | 10.35 | 91,679 | +0.06(+0.54%) |
Dec 05, 2011 | 10.24 | 10.30 | 10.03 | 10.30 | 39,699 | +0.11(+1.10%) |
Dec 02, 2011 | 10.30 | 10.30 | 10.09 | 10.19 | 22,391 | +0.09(+0.86%) |
Dec 01, 2011 | 10.24 | 10.34 | 9.715 | 10.10 | 45,463 | -0.24(-2.28%) |
Nov 30, 2011 | 9.802 | 10.39 | 9.467 | 10.34 | 103,002 | +0.97(+10.34%) |
Nov 29, 2011 | 9.535 | 9.591 | 9.318 | 9.368 | 40,808 | -0.16(-1.69%) |
Nov 28, 2011 | 9.498 | 9.610 | 8.831 | 9.529 | 67,166 | +0.22(+2.33%) |
Nov 25, 2011 | 9.389 | 9.666 | 9.262 | 9.312 | 29,796 | -0.12(-1.32%) |
Nov 23, 2011 | 9.734 | 9.796 | 9.356 | 9.436 | 64,019 | -0.39(-3.98%) |
Nov 22, 2011 | 10.06 | 10.15 | 9.827 | 9.827 | 26,935 | -0.25(-2.52%) |
Nov 21, 2011 | 10.17 | 10.36 | 10.08 | 10.08 | 38,569 | -0.31(-2.99%) |
Nov 18, 2011 | 10.34 | 10.62 | 10.28 | 10.39 | 34,933 | +0.02(+0.24%) |
Nov 17, 2011 | 10.29 | 10.60 | 10.22 | 10.37 | 42,931 | +0.12(+1.21%) |
Nov 16, 2011 | 10.24 | 10.70 | 10.09 | 10.24 | 56,928 | -0.16(-1.49%) |
Nov 15, 2011 | 10.09 | 10.42 | 10.01 | 10.40 | 23,552 | +0.25(+2.45%) |
Nov 14, 2011 | 10.43 | 10.44 | 10.09 | 10.15 | 52,722 | -0.34(-3.25%) |
Nov 11, 2011 | 10.19 | 10.51 | 10.14 | 10.49 | 52,145 | +0.44(+4.38%) |
Nov 10, 2011 | 10.16 | 10.21 | 9.942 | 10.05 | 32,554 | +0.10(+1.00%) |
Nov 09, 2011 | 10.18 | 10.40 | 9.945 | 9.951 | 57,681 | -0.56(-5.37%) |
Nov 08, 2011 | 10.22 | 10.55 | 9.926 | 10.52 | 34,495 | +0.36(+3.55%) |
Nov 07, 2011 | 10.09 | 10.22 | 9.858 | 10.16 | 38,772 | +0.07(+0.68%) |
Nov 04, 2011 | 10.15 | 10.22 | 9.889 | 10.09 | 38,222 | -0.27(-2.64%) |
Nov 03, 2011 | 10.12 | 10.46 | 9.746 | 10.36 | 62,041 | +0.39(+3.92%) |
Nov 02, 2011 | 9.864 | 10.03 | 9.604 | 9.970 | 41,431 | +0.34(+3.48%) |
Nov 01, 2011 | 9.777 | 10.71 | 9.566 | 9.635 | 91,012 | -0.53(-5.25%) |
Oct 31, 2011 | 10.21 | 10.54 | 10.06 | 10.17 | 88,417 | -0.27(-2.56%) |
Oct 28, 2011 | 10.50 | 10.59 | 10.34 | 10.44 | 83,277 | -0.14(-1.35%) |
Oct 27, 2011 | 10.17 | 10.62 | 9.672 | 10.58 | 131,382 | +0.53(+5.31%) |
Oct 26, 2011 | 9.939 | 10.35 | 9.703 | 10.04 | 48,875 | +0.26(+2.67%) |
Oct 25, 2011 | 10.17 | 10.17 | 9.697 | 9.784 | 50,367 | -0.53(-5.12%) |
Oct 24, 2011 | 10.04 | 10.35 | 9.833 | 10.31 | 59,647 | +0.30(+2.98%) |
Oct 21, 2011 | 9.939 | 10.02 | 9.746 | 10.01 | 43,470 | +0.27(+2.80%) |
Oct 20, 2011 | 9.672 | 9.808 | 9.473 | 9.740 | 23,219 | +0.00(+0.00%) |
Oct 19, 2011 | 9.895 | 9.895 | 9.641 | 9.740 | 46,148 | -0.20(-2.06%) |
Oct 18, 2011 | 9.591 | 10.05 | 9.436 | 9.945 | 92,877 | +0.43(+4.57%) |
Oct 17, 2011 | 9.790 | 9.839 | 9.442 | 9.510 | 57,437 | -0.42(-4.25%) |
Oct 14, 2011 | 9.678 | 9.939 | 8.958 | 9.933 | 61,591 | +0.38(+3.96%) |
Oct 13, 2011 | 9.541 | 9.572 | 9.355 | 9.554 | 35,067 | -0.08(-0.84%) |
Oct 12, 2011 | 9.647 | 9.647 | 9.492 | 9.635 | 75,401 | +0.03(+0.32%) |
Oct 11, 2011 | 9.597 | 9.746 | 9.486 | 9.604 | 53,260 | -0.11(-1.15%) |
Oct 10, 2011 | 9.274 | 9.721 | 9.014 | 9.715 | 64,254 | +0.66(+7.27%) |
Oct 07, 2011 | 9.597 | 9.597 | 8.964 | 9.057 | 54,015 | -0.50(-5.26%) |
Oct 06, 2011 | 9.417 | 9.616 | 9.225 | 9.560 | 79,082 | +0.08(+0.85%) |
Oct 05, 2011 | 9.299 | 9.579 | 9.144 | 9.479 | 61,271 | +0.16(+1.73%) |
Oct 04, 2011 | 8.424 | 9.430 | 7.561 | 9.318 | 159,886 | +0.85(+10.04%) |
Oct 03, 2011 | 8.778 | 8.977 | 8.455 | 8.467 | 111,293 | -0.38(-4.35%) |
Sep 30, 2011 | 8.679 | 8.952 | 8.679 | 8.852 | 61,876 | +0.01(+0.14%) |
Sep 29, 2011 | 8.877 | 8.933 | 8.517 | 8.840 | 29,707 | +0.21(+2.45%) |
Sep 28, 2011 | 9.163 | 9.262 | 8.561 | 8.629 | 68,474 | -0.52(-5.70%) |
Sep 27, 2011 | 9.324 | 9.368 | 8.908 | 9.150 | 52,453 | +0.02(+0.20%) |
Sep 26, 2011 | 8.970 | 9.169 | 8.691 | 9.132 | 40,334 | +0.22(+2.51%) |
Sep 23, 2011 | 8.635 | 8.970 | 8.536 | 8.908 | 57,772 | +0.29(+3.31%) |
Sep 22, 2011 | 8.461 | 8.803 | 8.461 | 8.623 | 104,944 | +0.05(+0.54%) |
Sep 21, 2011 | 8.778 | 8.834 | 8.536 | 8.576 | 72,634 | -0.18(-2.02%) |
Sep 20, 2011 | 9.374 | 9.517 | 8.734 | 8.753 | 78,053 | -0.61(-6.50%) |
Sep 19, 2011 | 9.318 | 9.486 | 9.126 | 9.361 | 35,498 | -0.15(-1.57%) |
Sep 16, 2011 | 9.486 | 9.541 | 9.324 | 9.510 | 78,201 | +0.09(+0.99%) |
Sep 15, 2011 | 9.361 | 9.486 | 9.256 | 9.417 | 40,837 | +0.05(+0.53%) |
Sep 14, 2011 | 9.039 | 9.529 | 8.939 | 9.368 | 54,192 | +0.45(+5.01%) |
Sep 13, 2011 | 8.884 | 9.187 | 8.711 | 8.921 | 26,218 | +0.04(+0.49%) |
Sep 12, 2011 | 8.533 | 8.914 | 8.465 | 8.878 | 26,161 | +0.17(+1.91%) |
Sep 09, 2011 | 8.748 | 8.951 | 8.650 | 8.711 | 63,800 | -0.18(-2.08%) |
Sep 08, 2011 | 9.038 | 9.222 | 8.847 | 8.896 | 35,553 | -0.32(-3.47%) |
Sep 07, 2011 | 8.871 | 9.321 | 8.871 | 9.216 | 52,569 | +0.52(+5.94%) |
Sep 06, 2011 | 8.545 | 8.772 | 8.410 | 8.699 | 64,464 | -0.12(-1.40%) |
Sep 02, 2011 | 9.044 | 9.281 | 8.773 | 8.822 | 85,413 | -0.44(-4.72%) |
Sep 01, 2011 | 9.659 | 9.826 | 9.235 | 9.259 | 60,710 | -0.44(-4.57%) |
Aug 31, 2011 | 10.03 | 10.03 | 9.530 | 9.703 | 105,507 | -0.28(-2.78%) |
Aug 30, 2011 | 9.832 | 10.02 | 9.506 | 9.980 | 46,213 | +0.07(+0.75%) |
Aug 29, 2011 | 9.776 | 10.02 | 9.776 | 9.906 | 56,810 | +0.25(+2.55%) |
Aug 26, 2011 | 9.272 | 9.813 | 9.222 | 9.659 | 99,557 | +0.29(+3.09%) |
Aug 25, 2011 | 9.943 | 10.12 | 9.345 | 9.370 | 111,779 | -0.50(-5.05%) |
Aug 24, 2011 | 9.364 | 9.881 | 9.296 | 9.869 | 56,599 | +0.46(+4.91%) |
Aug 23, 2011 | 8.933 | 9.407 | 8.908 | 9.407 | 65,287 | +0.50(+5.67%) |
Aug 22, 2011 | 9.228 | 9.228 | 8.779 | 8.902 | 29,702 | -0.06(-0.62%) |
Aug 19, 2011 | 8.681 | 9.056 | 8.681 | 8.958 | 80,269 | +0.16(+1.82%) |
Aug 18, 2011 | 9.136 | 9.228 | 8.748 | 8.798 | 138,330 | -0.46(-4.92%) |
Aug 17, 2011 | 9.352 | 9.444 | 9.235 | 9.253 | 31,251 | -0.06(-0.66%) |
Aug 16, 2011 | 9.309 | 9.395 | 8.878 | 9.315 | 76,557 | -0.14(-1.43%) |
Aug 15, 2011 | 9.339 | 9.585 | 9.235 | 9.450 | 45,242 | +0.23(+2.47%) |
Aug 12, 2011 | 9.425 | 9.542 | 9.173 | 9.222 | 92,688 | -0.10(-1.12%) |
Aug 11, 2011 | 8.804 | 9.469 | 8.804 | 9.327 | 100,958 | +0.58(+6.62%) |
Aug 10, 2011 | 9.536 | 9.536 | 8.687 | 8.748 | 205,073 | -1.07(-10.91%) |
Aug 09, 2011 | 9.770 | 10.13 | 9.068 | 9.819 | 160,773 | +0.82(+9.10%) |
Aug 08, 2011 | 9.432 | 9.844 | 8.939 | 9.001 | 189,343 | -0.81(-8.28%) |
Aug 05, 2011 | 10.15 | 10.29 | 9.727 | 9.813 | 56,549 | -0.20(-2.03%) |
Aug 04, 2011 | 10.45 | 10.45 | 10.00 | 10.02 | 102,796 | -0.47(-4.52%) |
Aug 03, 2011 | 10.15 | 10.50 | 10.07 | 10.49 | 68,544 | +0.33(+3.27%) |
Aug 02, 2011 | 10.28 | 10.41 | 10.14 | 10.16 | 59,495 | -0.17(-1.61%) |
Aug 01, 2011 | 10.49 | 10.53 | 10.30 | 10.32 | 54,104 | +0.00(+0.00%) |
Jul 29, 2011 | 10.39 | 10.52 | 10.23 | 10.32 | 60,463 | -0.17(-1.64%) |
Jul 28, 2011 | 10.25 | 10.56 | 10.02 | 10.50 | 54,239 | +0.24(+2.34%) |
Jul 27, 2011 | 10.55 | 10.64 | 10.16 | 10.26 | 137,508 | -0.31(-2.97%) |
Jul 26, 2011 | 10.67 | 10.71 | 10.53 | 10.57 | 26,489 | -0.12(-1.15%) |
Jul 25, 2011 | 10.81 | 10.84 | 10.67 | 10.69 | 38,398 | -0.19(-1.75%) |
Jul 22, 2011 | 10.91 | 10.96 | 10.84 | 10.88 | 51,401 | -0.07(-0.62%) |
Jul 21, 2011 | 10.77 | 10.96 | 10.77 | 10.95 | 76,128 | +0.26(+2.48%) |
Jul 20, 2011 | 10.84 | 10.89 | 10.61 | 10.69 | 46,660 | -0.16(-1.48%) |
Jul 19, 2011 | 10.65 | 10.87 | 10.59 | 10.85 | 78,539 | +0.26(+2.50%) |
Jul 18, 2011 | 10.76 | 10.80 | 10.53 | 10.58 | 66,308 | -0.17(-1.60%) |
Jul 15, 2011 | 10.71 | 10.88 | 10.66 | 10.76 | 81,831 | +0.06(+0.58%) |
Jul 14, 2011 | 10.90 | 11.07 | 10.59 | 10.69 | 63,925 | -0.14(-1.31%) |
Jul 13, 2011 | 10.93 | 11.02 | 10.78 | 10.84 | 77,420 | +0.05(+0.46%) |
Jul 12, 2011 | 10.72 | 10.92 | 10.72 | 10.79 | 94,870 | +0.04(+0.40%) |
Jul 11, 2011 | 10.77 | 10.93 | 10.68 | 10.74 | 155,808 | +0.01(+0.12%) |
Jul 08, 2011 | 10.50 | 10.76 | 10.42 | 10.73 | 91,861 | +0.14(+1.28%) |
Jul 07, 2011 | 10.40 | 10.87 | 10.31 | 10.60 | 287,906 | +0.38(+3.67%) |
Jul 06, 2011 | 10.15 | 10.24 | 9.912 | 10.22 | 125,597 | +0.36(+3.69%) |
Jul 05, 2011 | 10.08 | 10.08 | 9.832 | 9.856 | 48,204 | -0.24(-2.38%) |
Jul 01, 2011 | 10.15 | 10.23 | 10.01 | 10.10 | 80,834 | -0.01(-0.12%) |
Jun 30, 2011 | 10.11 | 10.21 | 10.02 | 10.11 | 43,900 | +0.05(+0.49%) |
Jun 29, 2011 | 10.10 | 10.13 | 9.955 | 10.06 | 43,681 | -0.04(-0.43%) |
Jun 28, 2011 | 10.04 | 10.14 | 9.930 | 10.10 | 48,434 | +0.08(+0.80%) |
Jun 27, 2011 | 9.863 | 10.05 | 9.752 | 10.02 | 102,496 | +0.11(+1.12%) |
Jun 24, 2011 | 9.721 | 9.967 | 9.696 | 9.912 | 196,352 | +0.19(+1.96%) |
Jun 23, 2011 | 9.789 | 9.813 | 9.586 | 9.721 | 135,262 | -0.18(-1.86%) |
Jun 22, 2011 | 10.08 | 10.16 | 9.893 | 9.906 | 49,200 | -0.22(-2.13%) |
Jun 21, 2011 | 10.12 | 10.24 | 9.949 | 10.12 | 65,724 | +0.09(+0.92%) |
Jun 20, 2011 | 10.07 | 10.16 | 9.936 | 10.03 | 46,021 | -0.01(-0.06%) |
Jun 17, 2011 | 9.887 | 10.09 | 9.887 | 10.04 | 128,694 | +0.25(+2.58%) |
Jun 16, 2011 | 9.629 | 9.918 | 9.567 | 9.783 | 91,407 | +0.22(+2.32%) |
Jun 15, 2011 | 9.592 | 9.721 | 9.524 | 9.561 | 37,263 | -0.15(-1.52%) |
Jun 14, 2011 | 9.648 | 9.831 | 9.549 | 9.709 | 62,753 | +0.15(+1.53%) |
Jun 13, 2011 | 9.470 | 9.623 | 9.299 | 9.562 | 69,851 | +0.13(+1.36%) |
Jun 10, 2011 | 9.440 | 9.556 | 9.287 | 9.434 | 48,666 | -0.03(-0.32%) |
Jun 09, 2011 | 9.483 | 9.599 | 9.440 | 9.464 | 39,368 | +0.02(+0.19%) |
Jun 08, 2011 | 9.287 | 9.489 | 9.287 | 9.446 | 178,119 | +0.15(+1.58%) |
Jun 07, 2011 | 9.446 | 9.525 | 9.293 | 9.299 | 49,264 | -0.07(-0.72%) |
Jun 06, 2011 | 9.379 | 9.696 | 9.299 | 9.367 | 127,258 | +0.01(+0.13%) |
Jun 03, 2011 | 9.385 | 9.623 | 9.318 | 9.354 | 57,799 | -0.14(-1.48%) |
May 24, 2011 | 9.690 | 9.800 | 9.483 | 9.495 | 53,683 | -0.12(-1.27%) |
May 23, 2011 | 9.660 | 9.855 | 9.611 | 9.617 | 37,823 | -0.23(-2.30%) |
May 20, 2011 | 9.788 | 9.941 | 9.727 | 9.843 | 78,511 | -0.02(-0.25%) |
May 19, 2011 | 9.831 | 9.916 | 9.660 | 9.868 | 36,758 | +0.11(+1.13%) |
May 18, 2011 | 9.519 | 9.813 | 9.470 | 9.758 | 54,550 | +0.26(+2.70%) |
May 17, 2011 | 9.330 | 9.586 | 9.318 | 9.501 | 68,231 | +0.12(+1.30%) |
May 16, 2011 | 9.385 | 9.476 | 9.293 | 9.379 | 56,323 | -0.10(-1.03%) |
May 13, 2011 | 9.849 | 9.849 | 9.330 | 9.476 | 107,862 | -0.35(-3.60%) |
May 12, 2011 | 9.776 | 9.971 | 9.696 | 9.831 | 39,507 | +0.01(+0.12%) |
May 11, 2011 | 10.22 | 10.22 | 9.776 | 9.819 | 61,383 | -0.45(-4.35%) |
May 10, 2011 | 9.880 | 10.28 | 9.819 | 10.26 | 49,814 | +0.43(+4.35%) |
May 09, 2011 | 9.959 | 9.959 | 9.672 | 9.837 | 52,208 | -0.12(-1.17%) |
May 06, 2011 | 10.16 | 10.16 | 9.929 | 9.953 | 198,809 | -0.07(-0.73%) |
May 05, 2011 | 10.04 | 10.26 | 9.868 | 10.03 | 49,471 | -0.09(-0.85%) |
May 04, 2011 | 10.14 | 10.14 | 10.02 | 10.11 | 47,352 | -0.02(-0.18%) |
May 03, 2011 | 10.11 | 10.22 | 10.07 | 10.13 | 44,872 | +0.02(+0.18%) |