Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.23 | 11.27 | 11.21 | 11.24 | 34,705 | -0.04(-0.38%) |
Apr 27, 2012 | 11.37 | 11.37 | 11.19 | 11.28 | 105,939 | -0.01(-0.09%) |
Apr 26, 2012 | 11.11 | 11.30 | 11.11 | 11.29 | 237,347 | +0.13(+1.20%) |
Apr 25, 2012 | 11.12 | 11.17 | 11.05 | 11.16 | 25,371 | +0.14(+1.29%) |
Apr 24, 2012 | 10.94 | 11.04 | 10.94 | 11.02 | 65,402 | +0.08(+0.73%) |
Apr 23, 2012 | 10.85 | 10.94 | 10.81 | 10.94 | 315,426 | -0.05(-0.46%) |
Apr 20, 2012 | 11.07 | 11.08 | 10.99 | 10.99 | 200,864 | -0.02(-0.22%) |
Apr 19, 2012 | 11.00 | 11.06 | 10.97 | 11.01 | 190,538 | +0.07(+0.61%) |
Apr 18, 2012 | 11.03 | 11.03 | 10.94 | 10.95 | 106,399 | -0.14(-1.25%) |
Apr 17, 2012 | 11.05 | 11.12 | 11.05 | 11.09 | 129,398 | +0.12(+1.12%) |
Apr 16, 2012 | 10.97 | 10.98 | 10.89 | 10.96 | 168,845 | +0.08(+0.74%) |
Apr 13, 2012 | 11.01 | 11.03 | 10.88 | 10.88 | 67,124 | -0.17(-1.52%) |
Apr 12, 2012 | 10.89 | 11.06 | 10.87 | 11.05 | 298,154 | +0.17(+1.55%) |
Apr 11, 2012 | 10.90 | 10.90 | 10.85 | 10.88 | 76,204 | +0.11(+1.02%) |
Apr 10, 2012 | 10.94 | 10.94 | 10.77 | 10.77 | 1,700,775 | -0.18(-1.68%) |
Apr 09, 2012 | 10.98 | 10.98 | 10.94 | 10.96 | 345,379 | -0.18(-1.63%) |
Apr 05, 2012 | 11.10 | 11.16 | 11.10 | 11.14 | 104,693 | -0.02(-0.14%) |
Apr 04, 2012 | 11.10 | 11.21 | 11.09 | 11.16 | 175,803 | -0.05(-0.45%) |
Apr 03, 2012 | 11.22 | 11.25 | 11.10 | 11.21 | 1,562,828 | -0.05(-0.47%) |
Apr 02, 2012 | 11.14 | 11.30 | 11.13 | 11.26 | 156,083 | +0.09(+0.81%) |
Mar 30, 2012 | 11.20 | 11.20 | 11.12 | 11.17 | 174,160 | +0.02(+0.17%) |
Mar 29, 2012 | 11.15 | 11.15 | 11.06 | 11.15 | 134,641 | -0.08(-0.69%) |
Mar 28, 2012 | 11.19 | 11.25 | 11.14 | 11.23 | 87,907 | +0.03(+0.31%) |
Mar 27, 2012 | 11.24 | 11.25 | 11.19 | 11.19 | 89,917 | -0.04(-0.33%) |
Mar 26, 2012 | 11.13 | 11.23 | 11.13 | 11.23 | 89,389 | +0.19(+1.74%) |
Mar 23, 2012 | 10.95 | 11.05 | 10.93 | 11.04 | 586,364 | +0.06(+0.58%) |
Mar 22, 2012 | 10.97 | 11.04 | 10.95 | 10.97 | 161,034 | -0.12(-1.06%) |
Mar 21, 2012 | 11.22 | 11.22 | 11.09 | 11.09 | 419,464 | -0.11(-1.00%) |
Mar 20, 2012 | 11.12 | 11.22 | 11.11 | 11.20 | 99,685 | +0.02(+0.14%) |
Mar 19, 2012 | 11.16 | 11.24 | 11.16 | 11.19 | 522,133 | +0.02(+0.22%) |
Mar 16, 2012 | 11.26 | 11.28 | 11.16 | 11.16 | 149,107 | -0.10(-0.85%) |
Mar 15, 2012 | 11.11 | 11.27 | 11.09 | 11.26 | 271,135 | +0.11(+1.03%) |
Mar 14, 2012 | 11.18 | 11.19 | 11.11 | 11.14 | 93,446 | -0.05(-0.40%) |
Mar 13, 2012 | 10.98 | 11.19 | 10.96 | 11.19 | 1,758,249 | +0.26(+2.39%) |
Mar 12, 2012 | 10.91 | 10.95 | 10.89 | 10.93 | 438,187 | -0.00(-0.02%) |
Mar 09, 2012 | 10.85 | 10.94 | 10.84 | 10.93 | 87,062 | +0.10(+0.96%) |
Mar 08, 2012 | 10.84 | 10.85 | 10.74 | 10.83 | 153,732 | +0.05(+0.47%) |
Mar 07, 2012 | 10.74 | 10.78 | 10.68 | 10.78 | 223,005 | +0.06(+0.60%) |
Mar 06, 2012 | 10.81 | 10.82 | 10.70 | 10.71 | 210,763 | -0.24(-2.19%) |
Mar 05, 2012 | 10.84 | 10.96 | 10.82 | 10.95 | 375,924 | +0.08(+0.76%) |
Mar 02, 2012 | 10.94 | 10.94 | 10.84 | 10.87 | 106,184 | -0.06(-0.58%) |
Mar 01, 2012 | 10.92 | 10.99 | 10.90 | 10.93 | 293,595 | +0.07(+0.66%) |
Feb 29, 2012 | 10.92 | 10.97 | 10.86 | 10.86 | 376,720 | +0.00(+0.02%) |
Feb 28, 2012 | 10.90 | 10.90 | 10.83 | 10.86 | 395,230 | -0.05(-0.49%) |
Feb 27, 2012 | 10.86 | 10.95 | 10.80 | 10.91 | 101,563 | -0.01(-0.10%) |
Feb 24, 2012 | 10.98 | 10.98 | 10.92 | 10.92 | 270,014 | -0.03(-0.27%) |
Feb 23, 2012 | 10.90 | 10.96 | 10.89 | 10.95 | 88,900 | +0.08(+0.71%) |
Feb 22, 2012 | 10.97 | 10.99 | 10.86 | 10.88 | 965,572 | -0.13(-1.14%) |
Feb 21, 2012 | 10.96 | 11.02 | 10.94 | 11.00 | 121,018 | +0.05(+0.44%) |
Feb 17, 2012 | 10.94 | 10.97 | 10.92 | 10.95 | 95,389 | +0.05(+0.46%) |
Feb 16, 2012 | 10.77 | 10.92 | 10.77 | 10.90 | 180,618 | +0.13(+1.16%) |
Feb 15, 2012 | 10.85 | 10.87 | 10.77 | 10.78 | 124,803 | -0.02(-0.22%) |
Feb 14, 2012 | 10.80 | 10.80 | 10.72 | 10.80 | 111,292 | -0.05(-0.42%) |
Feb 13, 2012 | 10.86 | 10.86 | 10.80 | 10.85 | 51,389 | +0.07(+0.67%) |
Feb 10, 2012 | 10.74 | 10.77 | 10.71 | 10.77 | 172,771 | -0.08(-0.74%) |
Feb 09, 2012 | 10.89 | 10.92 | 10.78 | 10.85 | 103,487 | -0.01(-0.10%) |
Feb 08, 2012 | 10.86 | 10.91 | 10.82 | 10.86 | 214,337 | +0.03(+0.27%) |
Feb 07, 2012 | 10.74 | 10.86 | 10.72 | 10.84 | 599,677 | +0.06(+0.57%) |
Feb 06, 2012 | 10.80 | 10.80 | 10.71 | 10.77 | 86,399 | -0.04(-0.39%) |
Feb 03, 2012 | 10.77 | 10.82 | 10.73 | 10.82 | 372,620 | +0.19(+1.78%) |
Feb 02, 2012 | 10.62 | 10.66 | 10.60 | 10.63 | 588,184 | +0.05(+0.43%) |
Feb 01, 2012 | 10.42 | 10.61 | 10.42 | 10.58 | 1,380,100 | +0.23(+2.24%) |
Jan 31, 2012 | 10.39 | 10.43 | 10.31 | 10.35 | 314,974 | +0.03(+0.31%) |
Jan 30, 2012 | 10.27 | 10.35 | 10.23 | 10.32 | 395,031 | -0.06(-0.59%) |
Jan 27, 2012 | 10.32 | 10.41 | 10.30 | 10.38 | 391,333 | +0.00(+0.03%) |
Jan 26, 2012 | 10.50 | 10.50 | 10.33 | 10.38 | 1,354,520 | -0.06(-0.56%) |
Jan 25, 2012 | 10.39 | 10.44 | 10.34 | 10.44 | 420,000 | +0.01(+0.05%) |
Jan 24, 2012 | 10.38 | 10.45 | 10.34 | 10.43 | 1,263,924 | -0.04(-0.41%) |
Jan 23, 2012 | 10.48 | 10.54 | 10.43 | 10.47 | 729,438 | -0.01(-0.13%) |
Jan 20, 2012 | 10.36 | 10.49 | 10.36 | 10.49 | 72,997 | +0.10(+0.98%) |
Jan 19, 2012 | 10.34 | 10.52 | 10.33 | 10.38 | 97,373 | +0.10(+0.99%) |
Jan 18, 2012 | 10.16 | 10.28 | 10.10 | 10.28 | 106,206 | +0.11(+1.13%) |
Jan 17, 2012 | 10.28 | 10.30 | 10.14 | 10.17 | 169,129 | -0.02(-0.18%) |
Jan 13, 2012 | 10.13 | 10.20 | 10.05 | 10.19 | 233,133 | -0.07(-0.73%) |
Jan 12, 2012 | 10.27 | 10.30 | 10.20 | 10.26 | 27,174 | +0.03(+0.31%) |
Jan 11, 2012 | 10.11 | 10.24 | 10.11 | 10.23 | 52,390 | +0.05(+0.44%) |
Jan 10, 2012 | 10.13 | 10.19 | 10.09 | 10.18 | 258,972 | +0.18(+1.84%) |
Jan 09, 2012 | 10.03 | 10.03 | 9.958 | 10.00 | 270,426 | +0.02(+0.21%) |
Jan 06, 2012 | 10.04 | 10.06 | 9.953 | 9.979 | 166,369 | -0.04(-0.37%) |
Jan 05, 2012 | 9.870 | 10.03 | 9.779 | 10.02 | 204,105 | +0.08(+0.80%) |
Jan 04, 2012 | 9.998 | 10.00 | 9.902 | 9.937 | 1,632,576 | +0.02(+0.16%) |
Dec 30, 2011 | 9.953 | 9.971 | 9.918 | 9.921 | 311,925 | -0.05(-0.45%) |
Dec 29, 2011 | 9.881 | 9.977 | 9.881 | 9.966 | 179,714 | +0.10(+0.97%) |
Dec 28, 2011 | 10.01 | 10.01 | 9.862 | 9.870 | 205,411 | -0.13(-1.25%) |
Dec 27, 2011 | 9.990 | 10.05 | 9.990 | 9.995 | 209,836 | +0.01(+0.05%) |
Dec 23, 2011 | 9.963 | 9.993 | 9.950 | 9.990 | 221,584 | +0.20(+2.07%) |
Dec 21, 2011 | 9.718 | 9.803 | 9.662 | 9.787 | 376,738 | +0.10(+1.02%) |
Dec 20, 2011 | 9.593 | 9.702 | 9.590 | 9.689 | 300,943 | +0.26(+2.80%) |
Dec 19, 2011 | 9.641 | 9.641 | 9.406 | 9.425 | 147,457 | -0.17(-1.78%) |
Dec 16, 2011 | 9.654 | 9.694 | 9.569 | 9.595 | 196,465 | +0.00(+0.02%) |
Dec 15, 2011 | 9.702 | 9.702 | 9.582 | 9.593 | 437,761 | +0.04(+0.39%) |
Dec 14, 2011 | 9.485 | 9.643 | 9.485 | 9.556 | 460,192 | +0.02(+0.22%) |
Dec 13, 2011 | 9.739 | 9.768 | 9.482 | 9.535 | 689,194 | -0.12(-1.21%) |
Dec 12, 2011 | 9.717 | 9.717 | 9.593 | 9.651 | 686,602 | -0.17(-1.78%) |
Dec 09, 2011 | 9.720 | 9.858 | 9.720 | 9.826 | 810,278 | +0.16(+1.67%) |
Dec 08, 2011 | 9.850 | 9.850 | 9.646 | 9.664 | 2,159,010 | -0.27(-2.72%) |
Dec 07, 2011 | 9.810 | 9.953 | 9.760 | 9.934 | 551,676 | +0.06(+0.56%) |
Dec 06, 2011 | 9.818 | 9.934 | 9.786 | 9.879 | 280,695 | +0.04(+0.46%) |
Dec 05, 2011 | 9.850 | 9.961 | 9.760 | 9.834 | 1,810,224 | +0.15(+1.58%) |
Dec 02, 2011 | 9.762 | 9.850 | 9.672 | 9.680 | 400,139 | +0.02(+0.25%) |
Dec 01, 2011 | 9.696 | 9.733 | 9.630 | 9.657 | 405,758 | -0.06(-0.63%) |
Nov 30, 2011 | 9.606 | 9.725 | 9.503 | 9.717 | 772,278 | +0.45(+4.88%) |
Nov 29, 2011 | 9.273 | 9.318 | 9.236 | 9.265 | 1,575,947 | -0.01(-0.09%) |
Nov 28, 2011 | 9.302 | 9.302 | 9.191 | 9.273 | 771,190 | +0.26(+2.85%) |
Nov 25, 2011 | 8.950 | 9.114 | 8.934 | 9.016 | 397,921 | +0.04(+0.50%) |
Nov 23, 2011 | 9.127 | 9.133 | 8.963 | 8.971 | 508,583 | -0.25(-2.73%) |
Nov 22, 2011 | 9.273 | 9.327 | 9.220 | 9.223 | 585,474 | -0.08(-0.83%) |
Nov 21, 2011 | 9.313 | 9.342 | 9.209 | 9.299 | 724,129 | -0.16(-1.68%) |
Nov 18, 2011 | 9.408 | 9.503 | 9.384 | 9.458 | 390,670 | +0.06(+0.68%) |
Nov 17, 2011 | 9.553 | 9.596 | 9.357 | 9.395 | 1,135,287 | -0.17(-1.74%) |
Nov 16, 2011 | 9.630 | 9.717 | 9.551 | 9.561 | 831,945 | -0.18(-1.87%) |
Nov 15, 2011 | 9.691 | 9.813 | 9.657 | 9.744 | 300,799 | +0.01(+0.14%) |
Nov 14, 2011 | 9.821 | 9.821 | 9.699 | 9.731 | 776,019 | -0.11(-1.16%) |
Nov 11, 2011 | 9.818 | 9.903 | 9.805 | 9.844 | 201,862 | +0.17(+1.78%) |
Nov 10, 2011 | 9.747 | 9.747 | 9.601 | 9.672 | 848,451 | +0.08(+0.86%) |
Nov 09, 2011 | 9.691 | 9.765 | 9.582 | 9.590 | 489,576 | -0.37(-3.74%) |
Nov 08, 2011 | 9.903 | 9.985 | 9.791 | 9.964 | 632,467 | +0.13(+1.32%) |
Nov 07, 2011 | 9.736 | 9.836 | 9.664 | 9.834 | 1,166,976 | +0.06(+0.57%) |
Nov 04, 2011 | 9.662 | 9.813 | 9.643 | 9.778 | 152,062 | +0.02(+0.22%) |
Nov 03, 2011 | 9.747 | 9.789 | 9.537 | 9.757 | 761,252 | +0.13(+1.32%) |
Nov 02, 2011 | 9.561 | 9.670 | 9.506 | 9.630 | 572,229 | +0.24(+2.54%) |
Nov 01, 2011 | 9.447 | 9.598 | 9.342 | 9.392 | 1,581,249 | -0.35(-3.56%) |
Oct 31, 2011 | 9.842 | 9.912 | 9.736 | 9.739 | 808,694 | -0.26(-2.59%) |
Oct 28, 2011 | 10.04 | 10.07 | 9.982 | 9.998 | 590,492 | -0.15(-1.44%) |
Oct 27, 2011 | 10.11 | 10.21 | 9.998 | 10.14 | 2,294,132 | +0.39(+3.96%) |
Oct 26, 2011 | 9.702 | 9.791 | 9.540 | 9.757 | 1,329,857 | +0.18(+1.85%) |
Oct 25, 2011 | 9.791 | 9.791 | 9.540 | 9.580 | 1,882,161 | -0.28(-2.87%) |
Oct 24, 2011 | 9.688 | 9.900 | 9.641 | 9.863 | 868,010 | +0.22(+2.28%) |
Oct 21, 2011 | 9.482 | 9.672 | 9.445 | 9.643 | 1,094,922 | +0.31(+3.32%) |
Oct 20, 2011 | 9.148 | 9.350 | 9.080 | 9.334 | 1,193,360 | +0.16(+1.79%) |
Oct 19, 2011 | 9.230 | 9.397 | 9.156 | 9.170 | 1,632,519 | -0.04(-0.43%) |
Oct 18, 2011 | 8.836 | 9.299 | 8.749 | 9.209 | 2,206,241 | +0.40(+4.50%) |
Oct 17, 2011 | 9.072 | 9.072 | 8.794 | 8.812 | 258,121 | -0.31(-3.42%) |
Oct 14, 2011 | 9.066 | 9.151 | 8.964 | 9.125 | 377,999 | +0.17(+1.92%) |
Oct 13, 2011 | 9.024 | 9.056 | 8.823 | 8.953 | 778,710 | -0.14(-1.51%) |
Oct 12, 2011 | 8.992 | 9.236 | 8.992 | 9.090 | 2,310,725 | +0.19(+2.17%) |
Oct 11, 2011 | 8.828 | 9.003 | 8.796 | 8.897 | 482,736 | -0.01(-0.06%) |
Oct 10, 2011 | 8.706 | 8.910 | 8.706 | 8.902 | 727,688 | +0.39(+4.63%) |
Oct 07, 2011 | 8.865 | 8.865 | 8.508 | 8.508 | 1,959,267 | -0.31(-3.54%) |
Oct 06, 2011 | 8.786 | 8.820 | 8.669 | 8.820 | 1,929,721 | +0.22(+2.59%) |
Oct 05, 2011 | 8.339 | 8.624 | 8.235 | 8.598 | 2,031,499 | +0.27(+3.27%) |
Oct 04, 2011 | 7.952 | 8.349 | 7.878 | 8.325 | 1,863,335 | +0.28(+3.49%) |
Oct 03, 2011 | 8.471 | 8.497 | 8.045 | 8.045 | 578,759 | -0.41(-4.82%) |
Sep 30, 2011 | 8.519 | 8.598 | 8.450 | 8.452 | 794,516 | -0.21(-2.44%) |
Sep 29, 2011 | 8.548 | 8.691 | 8.455 | 8.664 | 383,229 | +0.33(+3.90%) |
Sep 28, 2011 | 8.601 | 8.667 | 8.336 | 8.339 | 1,008,108 | -0.25(-2.87%) |
Sep 27, 2011 | 8.646 | 8.794 | 8.529 | 8.585 | 1,741,651 | +0.15(+1.79%) |
Sep 26, 2011 | 8.262 | 8.445 | 8.143 | 8.434 | 2,731,947 | +0.27(+3.31%) |
Sep 23, 2011 | 8.143 | 8.241 | 8.114 | 8.164 | 2,517,995 | -0.01(-0.06%) |
Sep 22, 2011 | 8.204 | 8.291 | 8.061 | 8.169 | 2,694,340 | -0.26(-3.11%) |
Sep 21, 2011 | 8.918 | 8.918 | 8.426 | 8.431 | 329,850 | -0.46(-5.18%) |
Sep 20, 2011 | 8.974 | 9.082 | 8.886 | 8.892 | 307,925 | -0.03(-0.36%) |
Sep 19, 2011 | 8.894 | 8.995 | 8.812 | 8.924 | 1,264,008 | -0.21(-2.29%) |
Sep 16, 2011 | 9.125 | 9.233 | 9.019 | 9.133 | 3,101,973 | +0.04(+0.43%) |
Sep 15, 2011 | 8.941 | 9.107 | 8.888 | 9.094 | 2,800,875 | +0.22(+2.47%) |
Sep 14, 2011 | 8.846 | 8.988 | 8.651 | 8.875 | 2,341,104 | +0.10(+1.11%) |
Sep 13, 2011 | 8.746 | 8.830 | 8.651 | 8.777 | 1,854,405 | +0.06(+0.63%) |
Sep 12, 2011 | 8.495 | 8.722 | 8.463 | 8.722 | 833,710 | +0.09(+1.01%) |
Sep 09, 2011 | 8.743 | 8.819 | 8.590 | 8.635 | 1,364,114 | -0.26(-2.93%) |
Sep 08, 2011 | 8.988 | 9.061 | 8.862 | 8.896 | 818,134 | -0.19(-2.09%) |
Sep 07, 2011 | 8.793 | 9.094 | 8.793 | 9.086 | 549,545 | +0.46(+5.29%) |
Sep 06, 2011 | 8.532 | 8.653 | 8.490 | 8.630 | 2,147,514 | -0.18(-2.06%) |
Sep 02, 2011 | 8.899 | 8.975 | 8.804 | 8.812 | 2,976,821 | -0.33(-3.61%) |
Sep 01, 2011 | 9.312 | 9.378 | 9.131 | 9.141 | 1,074,904 | -0.18(-1.95%) |
Aug 31, 2011 | 9.326 | 9.418 | 9.225 | 9.323 | 2,146,569 | +0.08(+0.86%) |
Aug 30, 2011 | 9.241 | 9.312 | 9.094 | 9.244 | 891,869 | -0.08(-0.82%) |
Aug 29, 2011 | 9.009 | 9.326 | 9.009 | 9.320 | 4,516,400 | +0.50(+5.65%) |
Aug 26, 2011 | 8.643 | 8.891 | 8.495 | 8.822 | 3,093,058 | +0.09(+1.09%) |
Aug 25, 2011 | 9.036 | 9.104 | 8.640 | 8.727 | 5,843,194 | -0.21(-2.33%) |
Aug 24, 2011 | 8.727 | 8.949 | 8.709 | 8.935 | 2,705,964 | +0.18(+2.05%) |
Aug 23, 2011 | 8.556 | 8.756 | 8.474 | 8.756 | 2,557,535 | +0.23(+2.69%) |
Aug 22, 2011 | 8.756 | 8.790 | 8.508 | 8.527 | 1,012,976 | -0.05(-0.55%) |
Aug 19, 2011 | 8.593 | 8.896 | 8.569 | 8.574 | 4,353,307 | -0.13(-1.45%) |
Aug 18, 2011 | 8.809 | 8.864 | 8.640 | 8.701 | 2,370,555 | -0.47(-5.09%) |
Aug 17, 2011 | 9.228 | 9.286 | 9.083 | 9.167 | 4,347,895 | +0.01(+0.09%) |
Aug 16, 2011 | 9.153 | 9.302 | 9.086 | 9.160 | 948,631 | -0.14(-1.50%) |
Aug 15, 2011 | 9.123 | 9.302 | 9.123 | 9.299 | 500,068 | +0.27(+2.95%) |
Aug 12, 2011 | 9.252 | 9.307 | 8.991 | 9.033 | 908,492 | -0.11(-1.21%) |
Aug 11, 2011 | 8.677 | 9.281 | 8.598 | 9.144 | 9,736,606 | +0.57(+6.64%) |
Aug 10, 2011 | 8.999 | 9.001 | 8.556 | 8.574 | 7,206,124 | -0.64(-6.95%) |
Aug 09, 2011 | 9.508 | 9.215 | 8.516 | 9.215 | 4,450,713 | +0.66(+7.77%) |
Aug 08, 2011 | 9.186 | 9.368 | 8.537 | 8.550 | 3,534,987 | -0.92(-9.72%) |
Aug 05, 2011 | 9.721 | 9.750 | 9.257 | 9.471 | 4,769,841 | -0.14(-1.45%) |
Aug 04, 2011 | 9.993 | 10.00 | 9.595 | 9.610 | 3,282,537 | -0.51(-5.03%) |
Aug 03, 2011 | 10.06 | 10.12 | 9.900 | 10.12 | 2,600,328 | +0.11(+1.05%) |
Aug 02, 2011 | 10.17 | 10.24 | 10.01 | 10.01 | 4,414,731 | -0.22(-2.14%) |
Aug 01, 2011 | 10.46 | 10.46 | 10.17 | 10.23 | 4,324,490 | -0.09(-0.84%) |
Jul 29, 2011 | 10.23 | 10.41 | 10.20 | 10.32 | 1,604,704 | +0.00(+0.00%) |
Jul 28, 2011 | 10.33 | 10.45 | 10.30 | 10.32 | 2,050,028 | +0.04(+0.38%) |
Jul 27, 2011 | 10.47 | 10.49 | 10.28 | 10.28 | 832,231 | -0.25(-2.38%) |
Jul 26, 2011 | 10.50 | 10.58 | 10.46 | 10.53 | 1,526,892 | +0.03(+0.25%) |
Jul 25, 2011 | 10.53 | 10.55 | 10.46 | 10.50 | 189,111 | -0.13(-1.19%) |
Jul 22, 2011 | 10.64 | 10.64 | 10.61 | 10.63 | 319,252 | +0.01(+0.07%) |
Jul 21, 2011 | 10.56 | 10.72 | 10.54 | 10.62 | 3,137,479 | +0.11(+1.08%) |
Jul 20, 2011 | 10.49 | 10.55 | 10.44 | 10.51 | 1,194,444 | +0.05(+0.48%) |
Jul 19, 2011 | 10.41 | 10.49 | 10.35 | 10.46 | 1,929,081 | +0.08(+0.76%) |
Jul 18, 2011 | 10.58 | 10.60 | 10.29 | 10.38 | 2,158,441 | -0.29(-2.69%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.59 | 10.67 | 3,874,304 | -0.04(-0.34%) |
Jul 14, 2011 | 10.84 | 10.85 | 10.65 | 10.70 | 2,594,867 | -0.10(-0.95%) |
Jul 13, 2011 | 10.82 | 10.93 | 10.75 | 10.81 | 4,495,013 | +0.04(+0.42%) |
Jul 12, 2011 | 10.75 | 10.90 | 10.75 | 10.76 | 813,245 | +0.01(+0.12%) |
Jul 11, 2011 | 10.93 | 10.94 | 10.72 | 10.75 | 4,610,328 | -0.33(-3.00%) |
Jul 08, 2011 | 11.04 | 11.08 | 11.00 | 11.08 | 438,618 | -0.15(-1.34%) |
Jul 07, 2011 | 11.16 | 11.24 | 11.13 | 11.23 | 379,599 | +0.15(+1.38%) |
Jul 06, 2011 | 10.98 | 11.08 | 10.94 | 11.08 | 184,070 | +0.06(+0.53%) |
Jul 05, 2011 | 11.15 | 11.15 | 10.99 | 11.02 | 3,114,923 | -0.13(-1.18%) |
Jul 01, 2011 | 11.00 | 11.18 | 11.00 | 11.15 | 1,890,584 | +0.16(+1.41%) |
Jun 30, 2011 | 10.97 | 11.04 | 10.91 | 11.00 | 2,363,811 | +0.06(+0.58%) |
Jun 29, 2011 | 10.79 | 10.95 | 10.78 | 10.93 | 4,468,399 | +0.23(+2.14%) |
Jun 28, 2011 | 10.64 | 10.71 | 10.64 | 10.70 | 1,137,758 | +0.09(+0.82%) |
Jun 27, 2011 | 10.55 | 10.65 | 10.55 | 10.62 | 2,363,921 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.66 | 10.49 | 10.55 | 4,270,659 | -0.08(-0.72%) |
Jun 23, 2011 | 10.58 | 10.66 | 10.43 | 10.63 | 6,960,596 | -0.08(-0.79%) |
Jun 22, 2011 | 10.76 | 10.85 | 10.70 | 10.71 | 2,503,670 | -0.09(-0.85%) |
Jun 21, 2011 | 10.68 | 10.85 | 10.68 | 10.80 | 3,313,554 | +0.17(+1.59%) |
Jun 20, 2011 | 10.64 | 10.64 | 10.60 | 10.63 | 3,820,647 | +0.03(+0.25%) |
Jun 17, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 3,092,273 | +0.08(+0.77%) |
Jun 16, 2011 | 10.47 | 10.60 | 10.44 | 10.53 | 2,145,844 | +0.06(+0.58%) |
Jun 15, 2011 | 10.69 | 10.69 | 10.46 | 10.47 | 1,012,845 | -0.32(-2.95%) |
Jun 14, 2011 | 10.73 | 10.84 | 10.73 | 10.78 | 2,440,217 | +0.15(+1.43%) |
Jun 13, 2011 | 10.63 | 10.66 | 10.55 | 10.63 | 1,544,411 | +0.05(+0.45%) |
Jun 10, 2011 | 10.72 | 10.72 | 10.51 | 10.58 | 4,423,589 | -0.16(-1.49%) |
Jun 09, 2011 | 10.72 | 10.78 | 10.66 | 10.74 | 1,422,774 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.82 | 10.67 | 10.67 | 1,550,359 | -0.18(-1.67%) |
Jun 07, 2011 | 10.96 | 10.97 | 10.85 | 10.86 | 1,533,003 | -0.02(-0.17%) |
Jun 06, 2011 | 11.01 | 11.04 | 10.87 | 10.87 | 856,411 | -0.16(-1.48%) |
Jun 03, 2011 | 11.01 | 11.15 | 11.00 | 11.04 | 2,344,986 | -0.19(-1.71%) |
May 24, 2011 | 11.32 | 11.33 | 11.22 | 11.23 | 4,504,300 | -0.06(-0.56%) |
May 23, 2011 | 11.32 | 11.37 | 11.28 | 11.29 | 5,103,401 | -0.16(-1.42%) |
May 20, 2011 | 11.55 | 11.60 | 11.44 | 11.45 | 812,763 | -0.12(-1.07%) |
May 19, 2011 | 11.60 | 11.60 | 11.50 | 11.58 | 1,556,641 | +0.03(+0.30%) |
May 18, 2011 | 11.51 | 11.55 | 11.48 | 11.54 | 738,973 | +0.02(+0.20%) |
May 17, 2011 | 11.52 | 11.53 | 11.43 | 11.52 | 1,013,784 | -0.03(-0.27%) |
May 16, 2011 | 11.50 | 11.65 | 11.50 | 11.55 | 1,230,777 | +0.00(+0.00%) |
May 13, 2011 | 11.71 | 11.71 | 11.53 | 11.55 | 2,373,184 | -0.19(-1.63%) |
May 12, 2011 | 11.64 | 11.75 | 11.57 | 11.74 | 1,155,534 | +0.07(+0.59%) |
May 11, 2011 | 11.76 | 11.81 | 11.63 | 11.68 | 457,803 | -0.09(-0.78%) |
May 10, 2011 | 11.67 | 11.79 | 11.67 | 11.77 | 691,951 | +0.12(+1.02%) |
May 09, 2011 | 11.65 | 11.69 | 11.59 | 11.65 | 6,283,065 | -0.03(-0.25%) |
May 06, 2011 | 11.76 | 11.80 | 11.61 | 11.68 | 1,758,917 | +0.07(+0.57%) |
May 05, 2011 | 11.71 | 11.72 | 11.57 | 11.61 | 1,909,707 | -0.16(-1.38%) |
May 04, 2011 | 11.90 | 11.90 | 11.71 | 11.78 | 1,057,547 | -0.11(-0.93%) |
May 03, 2011 | 11.90 | 11.94 | 11.79 | 11.89 | 1,640,064 | -0.05(-0.42%) |