Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.734 | 9.869 | 9.695 | 9.760 | 338,261 | +0.14(+1.45%) |
Jun 28, 2012 | 9.554 | 9.774 | 9.554 | 9.621 | 242,077 | +0.02(+0.20%) |
Jun 27, 2012 | 9.507 | 9.617 | 9.427 | 9.601 | 480,527 | +0.10(+1.01%) |
Jun 26, 2012 | 9.544 | 9.624 | 9.382 | 9.506 | 408,868 | -0.01(-0.11%) |
Jun 25, 2012 | 9.608 | 9.608 | 9.428 | 9.516 | 266,803 | -0.11(-1.19%) |
Jun 22, 2012 | 9.410 | 9.714 | 9.393 | 9.631 | 521,416 | +0.17(+1.78%) |
Jun 21, 2012 | 9.563 | 9.594 | 9.384 | 9.462 | 338,560 | -0.15(-1.56%) |
Jun 20, 2012 | 9.480 | 9.654 | 9.480 | 9.612 | 511,578 | +0.07(+0.78%) |
Jun 19, 2012 | 9.474 | 9.582 | 9.396 | 9.537 | 468,601 | +0.07(+0.70%) |
Jun 18, 2012 | 9.513 | 9.530 | 9.370 | 9.471 | 507,662 | -0.07(-0.77%) |
Jun 15, 2012 | 9.518 | 9.652 | 9.471 | 9.544 | 857,820 | -0.05(-0.54%) |
Jun 14, 2012 | 9.716 | 9.732 | 9.349 | 9.596 | 962,963 | -0.18(-1.88%) |
Jun 13, 2012 | 9.697 | 9.861 | 9.697 | 9.781 | 453,409 | -0.06(-0.64%) |
Jun 12, 2012 | 9.967 | 10.04 | 9.695 | 9.843 | 675,602 | -0.21(-2.08%) |
Jun 11, 2012 | 10.40 | 10.40 | 9.817 | 10.05 | 654,465 | -0.17(-1.67%) |
Jun 08, 2012 | 10.17 | 10.31 | 10.09 | 10.22 | 370,203 | +0.03(+0.32%) |
Jun 07, 2012 | 10.42 | 10.47 | 10.12 | 10.19 | 762,241 | -0.18(-1.78%) |
Jun 06, 2012 | 9.855 | 10.43 | 9.808 | 10.37 | 1,069,520 | +0.61(+6.26%) |
Jun 05, 2012 | 9.565 | 9.840 | 9.565 | 9.762 | 544,492 | +0.21(+2.19%) |
Jun 04, 2012 | 9.765 | 9.817 | 9.365 | 9.553 | 525,677 | -0.27(-2.71%) |
Jun 01, 2012 | 9.831 | 9.857 | 9.595 | 9.819 | 645,063 | -0.10(-0.96%) |
May 31, 2012 | 9.982 | 10.03 | 9.758 | 9.914 | 637,174 | -0.06(-0.61%) |
May 30, 2012 | 10.03 | 10.08 | 9.913 | 9.975 | 383,118 | -0.15(-1.49%) |
May 29, 2012 | 10.27 | 10.34 | 10.03 | 10.13 | 706,124 | -0.13(-1.29%) |
May 25, 2012 | 10.28 | 10.35 | 10.14 | 10.26 | 321,643 | +0.03(+0.29%) |
May 24, 2012 | 10.15 | 10.26 | 10.07 | 10.23 | 307,601 | +0.06(+0.62%) |
May 23, 2012 | 9.913 | 10.25 | 9.746 | 10.17 | 486,950 | +0.20(+2.04%) |
May 22, 2012 | 10.11 | 10.26 | 9.927 | 9.963 | 418,839 | -0.09(-0.90%) |
May 21, 2012 | 9.824 | 10.09 | 9.756 | 10.05 | 865,106 | +0.20(+2.01%) |
May 18, 2012 | 10.28 | 10.31 | 9.834 | 9.855 | 639,566 | -0.38(-3.67%) |
May 17, 2012 | 10.12 | 10.38 | 10.12 | 10.23 | 514,976 | +0.11(+1.06%) |
May 16, 2012 | 10.32 | 10.39 | 10.09 | 10.12 | 449,775 | -0.09(-0.89%) |
May 15, 2012 | 10.24 | 10.44 | 10.21 | 10.21 | 414,422 | +0.11(+1.05%) |
May 14, 2012 | 10.02 | 10.26 | 10.02 | 10.11 | 388,236 | -0.05(-0.45%) |
May 11, 2012 | 10.33 | 10.45 | 10.09 | 10.15 | 637,777 | -0.19(-1.88%) |
May 10, 2012 | 10.29 | 10.47 | 10.24 | 10.35 | 353,390 | +0.11(+1.09%) |
May 09, 2012 | 10.29 | 10.42 | 10.22 | 10.24 | 524,079 | -0.19(-1.83%) |
May 08, 2012 | 10.48 | 10.56 | 10.26 | 10.43 | 660,732 | -0.18(-1.70%) |
May 07, 2012 | 10.56 | 10.65 | 10.48 | 10.61 | 595,007 | -0.11(-1.02%) |
May 04, 2012 | 10.84 | 10.84 | 10.52 | 10.72 | 562,070 | -0.03(-0.28%) |
May 03, 2012 | 10.90 | 10.91 | 10.67 | 10.75 | 583,504 | -0.12(-1.13%) |
May 02, 2012 | 10.89 | 10.95 | 10.78 | 10.87 | 533,495 | -0.03(-0.31%) |
May 01, 2012 | 10.96 | 11.12 | 10.89 | 10.91 | 914,305 | -0.14(-1.29%) |
Apr 30, 2012 | 10.80 | 11.06 | 10.77 | 11.05 | 780,862 | +0.21(+1.97%) |
Apr 27, 2012 | 10.62 | 10.85 | 10.62 | 10.83 | 565,587 | +0.17(+1.59%) |
Apr 26, 2012 | 10.61 | 10.76 | 10.60 | 10.66 | 465,780 | +0.05(+0.52%) |
Apr 25, 2012 | 10.61 | 10.69 | 10.54 | 10.61 | 598,843 | +0.07(+0.65%) |
Apr 24, 2012 | 10.47 | 10.60 | 10.33 | 10.54 | 656,498 | +0.06(+0.59%) |
Apr 23, 2012 | 10.29 | 10.51 | 10.16 | 10.48 | 772,246 | +0.14(+1.31%) |
Apr 20, 2012 | 10.60 | 10.60 | 10.31 | 10.34 | 810,674 | -0.23(-2.20%) |
Apr 19, 2012 | 10.26 | 10.74 | 10.25 | 10.58 | 1,584,668 | +0.62(+6.22%) |
Apr 18, 2012 | 9.754 | 9.996 | 9.754 | 9.958 | 598,901 | +0.13(+1.29%) |
Apr 17, 2012 | 9.746 | 10.06 | 9.729 | 9.831 | 805,729 | +0.06(+0.65%) |
Apr 16, 2012 | 9.785 | 9.855 | 9.720 | 9.768 | 1,076,531 | -0.05(-0.56%) |
Apr 13, 2012 | 9.989 | 10.09 | 9.707 | 9.823 | 1,440,359 | -0.15(-1.53%) |
Apr 12, 2012 | 9.665 | 10.08 | 9.498 | 9.975 | 1,874,398 | +0.48(+5.03%) |
Apr 11, 2012 | 9.257 | 9.535 | 9.238 | 9.498 | 1,994,372 | +0.37(+4.03%) |
Apr 10, 2012 | 8.860 | 9.378 | 8.666 | 9.130 | 2,590,679 | +0.23(+2.63%) |
Apr 09, 2012 | 9.426 | 9.500 | 8.625 | 8.896 | 4,177,224 | -0.67(-7.01%) |
Apr 05, 2012 | 9.717 | 9.785 | 9.486 | 9.566 | 1,308,039 | -0.22(-2.25%) |
Apr 04, 2012 | 9.730 | 9.816 | 9.693 | 9.787 | 977,191 | -0.03(-0.30%) |
Apr 03, 2012 | 9.924 | 9.965 | 9.691 | 9.816 | 2,549,865 | -0.17(-1.71%) |
Apr 02, 2012 | 10.22 | 10.35 | 9.925 | 9.987 | 2,369,494 | -0.29(-2.86%) |
Mar 30, 2012 | 10.25 | 10.42 | 9.698 | 10.28 | 2,958,382 | -0.17(-1.62%) |
Mar 29, 2012 | 11.03 | 11.03 | 10.10 | 10.45 | 4,275,167 | -0.69(-6.23%) |
Mar 28, 2012 | 11.38 | 11.38 | 11.06 | 11.15 | 1,207,758 | -0.28(-2.44%) |
Mar 27, 2012 | 11.61 | 11.61 | 11.38 | 11.42 | 517,163 | -0.17(-1.46%) |
Mar 26, 2012 | 11.46 | 11.65 | 11.46 | 11.59 | 393,090 | +0.18(+1.56%) |
Mar 23, 2012 | 11.47 | 11.62 | 11.42 | 11.42 | 324,639 | +0.00(+0.01%) |
Mar 22, 2012 | 11.47 | 11.52 | 11.39 | 11.41 | 394,897 | -0.03(-0.28%) |
Mar 21, 2012 | 11.44 | 11.53 | 11.39 | 11.45 | 651,412 | +0.01(+0.10%) |
Mar 20, 2012 | 11.42 | 11.49 | 11.38 | 11.43 | 249,102 | -0.06(-0.49%) |
Mar 19, 2012 | 11.36 | 11.61 | 11.25 | 11.49 | 1,119,069 | +0.08(+0.72%) |
Mar 16, 2012 | 11.55 | 11.55 | 11.15 | 11.41 | 1,627,972 | -0.19(-1.65%) |
Mar 15, 2012 | 11.91 | 11.91 | 11.41 | 11.60 | 1,529,036 | -0.24(-2.06%) |
Mar 14, 2012 | 11.96 | 11.97 | 11.72 | 11.84 | 318,150 | -0.10(-0.81%) |
Mar 13, 2012 | 12.08 | 12.08 | 11.89 | 11.94 | 519,115 | -0.14(-1.16%) |
Mar 12, 2012 | 12.10 | 12.12 | 12.04 | 12.08 | 428,310 | -0.02(-0.16%) |
Mar 09, 2012 | 12.09 | 12.14 | 12.02 | 12.10 | 256,246 | +0.01(+0.09%) |
Mar 08, 2012 | 12.12 | 12.15 | 12.06 | 12.09 | 156,877 | +0.02(+0.13%) |
Mar 07, 2012 | 11.96 | 12.08 | 11.90 | 12.07 | 353,621 | +0.10(+0.84%) |
Mar 06, 2012 | 12.10 | 12.10 | 11.85 | 11.97 | 607,670 | -0.17(-1.36%) |
Mar 05, 2012 | 12.23 | 12.26 | 12.12 | 12.14 | 604,256 | -0.13(-1.05%) |
Mar 02, 2012 | 12.41 | 12.55 | 12.25 | 12.27 | 462,659 | -0.20(-1.56%) |
Mar 01, 2012 | 12.25 | 12.51 | 12.15 | 12.46 | 426,726 | +0.18(+1.50%) |
Feb 29, 2012 | 12.20 | 12.36 | 12.20 | 12.28 | 406,354 | +0.06(+0.52%) |
Feb 28, 2012 | 12.31 | 12.33 | 12.19 | 12.21 | 437,996 | -0.02(-0.14%) |
Feb 27, 2012 | 12.14 | 12.28 | 12.07 | 12.23 | 510,598 | +0.09(+0.78%) |
Feb 24, 2012 | 11.80 | 12.21 | 11.69 | 12.14 | 714,141 | +0.33(+2.77%) |
Feb 23, 2012 | 11.75 | 11.84 | 11.74 | 11.81 | 787,491 | +0.02(+0.16%) |
Feb 22, 2012 | 11.80 | 11.81 | 11.69 | 11.79 | 810,207 | -0.04(-0.32%) |
Feb 21, 2012 | 12.06 | 12.10 | 11.81 | 11.83 | 2,126,728 | -0.29(-2.37%) |
Feb 17, 2012 | 12.47 | 12.50 | 12.03 | 12.12 | 1,004,882 | -0.33(-2.68%) |
Feb 16, 2012 | 12.49 | 12.49 | 12.33 | 12.45 | 478,284 | +0.08(+0.61%) |
Feb 15, 2012 | 12.51 | 12.51 | 12.34 | 12.38 | 408,166 | +0.01(+0.11%) |
Feb 14, 2012 | 12.58 | 12.67 | 12.36 | 12.36 | 352,885 | -0.13(-1.01%) |
Feb 13, 2012 | 12.57 | 12.62 | 12.40 | 12.49 | 554,644 | -0.01(-0.08%) |
Feb 10, 2012 | 12.63 | 12.69 | 12.45 | 12.50 | 423,575 | -0.21(-1.66%) |
Feb 09, 2012 | 12.62 | 12.82 | 12.58 | 12.71 | 511,264 | +0.06(+0.46%) |
Feb 08, 2012 | 13.19 | 13.29 | 12.62 | 12.65 | 1,333,923 | -0.54(-4.09%) |
Feb 07, 2012 | 13.31 | 13.31 | 13.18 | 13.19 | 233,916 | -0.12(-0.87%) |
Feb 06, 2012 | 13.21 | 13.34 | 13.13 | 13.31 | 282,475 | +0.05(+0.40%) |
Feb 03, 2012 | 13.43 | 13.50 | 13.23 | 13.25 | 322,722 | -0.05(-0.40%) |
Feb 02, 2012 | 13.50 | 13.53 | 13.26 | 13.31 | 437,308 | -0.17(-1.24%) |
Feb 01, 2012 | 13.47 | 13.53 | 13.35 | 13.47 | 385,058 | +0.07(+0.52%) |
Jan 31, 2012 | 13.34 | 13.49 | 13.16 | 13.40 | 351,592 | +0.20(+1.50%) |
Jan 30, 2012 | 13.22 | 13.29 | 13.09 | 13.21 | 334,205 | -0.01(-0.09%) |
Jan 27, 2012 | 13.10 | 13.41 | 13.10 | 13.22 | 317,558 | +0.02(+0.12%) |
Jan 26, 2012 | 13.44 | 13.44 | 13.14 | 13.20 | 312,746 | -0.01(-0.05%) |
Jan 25, 2012 | 13.20 | 13.24 | 13.10 | 13.21 | 292,760 | -0.06(-0.43%) |
Jan 24, 2012 | 13.34 | 13.48 | 13.18 | 13.27 | 212,929 | -0.09(-0.68%) |
Jan 23, 2012 | 13.37 | 13.49 | 13.27 | 13.36 | 324,864 | +0.12(+0.88%) |
Jan 20, 2012 | 13.18 | 13.26 | 13.13 | 13.24 | 320,891 | +0.08(+0.60%) |
Jan 19, 2012 | 13.19 | 13.30 | 13.09 | 13.16 | 525,124 | -0.12(-0.88%) |
Jan 18, 2012 | 13.39 | 13.55 | 13.26 | 13.28 | 414,841 | -0.19(-1.39%) |
Jan 17, 2012 | 13.26 | 13.57 | 13.19 | 13.47 | 464,013 | +0.30(+2.28%) |
Jan 13, 2012 | 13.18 | 13.25 | 13.03 | 13.17 | 309,703 | -0.14(-1.05%) |
Jan 12, 2012 | 13.45 | 13.51 | 13.22 | 13.31 | 255,713 | -0.04(-0.33%) |
Jan 11, 2012 | 13.43 | 13.58 | 13.34 | 13.35 | 400,030 | -0.13(-0.97%) |
Jan 10, 2012 | 13.69 | 13.81 | 13.34 | 13.48 | 446,791 | -0.17(-1.21%) |
Jan 09, 2012 | 13.96 | 13.96 | 13.51 | 13.65 | 503,528 | -0.24(-1.73%) |
Jan 06, 2012 | 13.88 | 14.16 | 13.60 | 13.89 | 995,401 | +0.00(+0.02%) |
Jan 05, 2012 | 13.48 | 13.98 | 13.21 | 13.88 | 1,617,471 | +0.37(+2.72%) |
Jan 04, 2012 | 12.96 | 13.51 | 12.92 | 13.51 | 561,059 | +0.75(+5.85%) |
Dec 30, 2011 | 12.82 | 12.96 | 12.76 | 12.77 | 372,727 | -0.21(-1.61%) |
Dec 29, 2011 | 12.90 | 13.01 | 12.84 | 12.98 | 383,898 | +0.12(+0.92%) |
Dec 28, 2011 | 12.89 | 12.91 | 12.72 | 12.86 | 195,808 | +0.03(+0.20%) |
Dec 27, 2011 | 12.90 | 12.90 | 12.64 | 12.83 | 362,456 | -0.07(-0.54%) |
Dec 23, 2011 | 12.84 | 12.98 | 12.66 | 12.90 | 308,927 | +0.06(+0.50%) |
Dec 21, 2011 | 12.44 | 12.84 | 12.40 | 12.84 | 571,419 | +0.40(+3.19%) |
Dec 20, 2011 | 12.42 | 12.59 | 12.29 | 12.44 | 482,832 | +0.03(+0.20%) |
Dec 19, 2011 | 12.50 | 12.64 | 12.25 | 12.42 | 429,612 | +0.03(+0.27%) |
Dec 16, 2011 | 12.28 | 12.63 | 12.28 | 12.38 | 390,652 | +0.13(+1.06%) |
Dec 15, 2011 | 12.11 | 12.29 | 12.01 | 12.25 | 278,339 | +0.24(+2.03%) |
Dec 14, 2011 | 11.94 | 12.12 | 11.88 | 12.01 | 199,224 | -0.15(-1.25%) |
Dec 13, 2011 | 12.19 | 12.24 | 11.88 | 12.16 | 406,766 | +0.12(+1.00%) |
Dec 12, 2011 | 12.20 | 12.20 | 11.99 | 12.04 | 250,829 | -0.16(-1.32%) |
Dec 09, 2011 | 12.17 | 12.29 | 12.10 | 12.20 | 210,478 | +0.03(+0.22%) |
Dec 08, 2011 | 12.29 | 12.35 | 12.16 | 12.17 | 265,273 | -0.21(-1.69%) |
Dec 07, 2011 | 12.51 | 12.51 | 12.28 | 12.38 | 204,961 | -0.08(-0.68%) |
Dec 06, 2011 | 12.40 | 12.52 | 12.14 | 12.47 | 243,281 | +0.09(+0.75%) |
Dec 05, 2011 | 12.58 | 12.58 | 12.37 | 12.38 | 225,675 | -0.15(-1.20%) |
Dec 02, 2011 | 12.30 | 12.55 | 12.28 | 12.53 | 345,957 | +0.25(+2.01%) |
Dec 01, 2011 | 12.06 | 12.29 | 12.05 | 12.28 | 274,609 | +0.21(+1.74%) |
Nov 30, 2011 | 12.07 | 12.32 | 12.06 | 12.07 | 342,476 | +0.05(+0.45%) |
Nov 29, 2011 | 11.88 | 12.07 | 11.88 | 12.02 | 217,452 | +0.06(+0.54%) |
Nov 28, 2011 | 11.76 | 12.05 | 11.66 | 11.95 | 380,079 | +0.35(+3.03%) |
Nov 25, 2011 | 11.80 | 11.88 | 11.60 | 11.60 | 96,051 | -0.13(-1.11%) |
Nov 23, 2011 | 12.06 | 12.13 | 11.71 | 11.73 | 239,516 | -0.42(-3.48%) |
Nov 22, 2011 | 12.10 | 12.21 | 12.00 | 12.15 | 219,838 | +0.20(+1.67%) |
Nov 21, 2011 | 12.01 | 12.01 | 11.58 | 11.95 | 435,111 | -0.19(-1.58%) |
Nov 18, 2011 | 12.31 | 12.31 | 12.07 | 12.15 | 245,749 | -0.06(-0.49%) |
Nov 17, 2011 | 12.33 | 12.33 | 12.16 | 12.20 | 266,043 | -0.21(-1.70%) |
Nov 16, 2011 | 12.41 | 12.55 | 12.41 | 12.42 | 135,022 | -0.02(-0.14%) |
Nov 15, 2011 | 12.41 | 12.58 | 12.37 | 12.43 | 222,271 | -0.11(-0.88%) |
Nov 14, 2011 | 12.52 | 12.58 | 12.42 | 12.54 | 293,819 | +0.15(+1.24%) |
Nov 11, 2011 | 12.50 | 12.58 | 12.34 | 12.39 | 179,161 | -0.08(-0.61%) |
Nov 10, 2011 | 12.38 | 12.48 | 12.16 | 12.46 | 343,589 | +0.32(+2.64%) |
Nov 09, 2011 | 12.40 | 12.51 | 12.05 | 12.14 | 299,810 | -0.36(-2.85%) |
Nov 08, 2011 | 12.50 | 12.64 | 12.46 | 12.50 | 238,906 | +0.06(+0.46%) |
Nov 07, 2011 | 12.40 | 12.71 | 12.33 | 12.44 | 284,857 | -0.19(-1.52%) |
Nov 04, 2011 | 12.38 | 12.66 | 12.15 | 12.64 | 184,868 | +0.15(+1.16%) |
Nov 03, 2011 | 12.51 | 12.65 | 12.29 | 12.49 | 286,917 | +0.04(+0.34%) |
Nov 02, 2011 | 12.42 | 12.67 | 12.29 | 12.45 | 365,138 | +0.17(+1.35%) |
Nov 01, 2011 | 12.31 | 12.51 | 12.20 | 12.28 | 353,726 | -0.38(-3.00%) |
Oct 31, 2011 | 12.65 | 12.79 | 12.46 | 12.66 | 489,234 | +0.00(+0.03%) |
Oct 28, 2011 | 12.17 | 12.67 | 12.05 | 12.66 | 786,903 | +0.55(+4.56%) |
Oct 27, 2011 | 11.71 | 12.17 | 11.71 | 12.11 | 408,686 | +0.41(+3.52%) |
Oct 26, 2011 | 11.83 | 11.83 | 11.51 | 11.69 | 256,688 | +0.00(+0.00%) |
Oct 25, 2011 | 12.02 | 12.02 | 11.59 | 11.69 | 371,429 | -0.24(-2.04%) |
Oct 24, 2011 | 11.77 | 12.04 | 11.77 | 11.94 | 319,539 | +0.17(+1.43%) |
Oct 21, 2011 | 11.84 | 11.87 | 11.60 | 11.77 | 287,343 | +0.16(+1.35%) |
Oct 20, 2011 | 11.57 | 11.72 | 11.44 | 11.61 | 231,598 | +0.03(+0.26%) |
Oct 19, 2011 | 11.67 | 11.89 | 11.53 | 11.58 | 280,951 | -0.17(-1.40%) |
Oct 18, 2011 | 11.46 | 11.77 | 11.39 | 11.75 | 224,378 | +0.21(+1.79%) |
Oct 17, 2011 | 11.83 | 11.92 | 11.44 | 11.54 | 363,045 | -0.38(-3.16%) |
Oct 14, 2011 | 11.67 | 11.96 | 11.67 | 11.92 | 231,016 | +0.25(+2.10%) |
Oct 13, 2011 | 11.42 | 11.67 | 11.34 | 11.67 | 235,580 | +0.19(+1.66%) |
Oct 12, 2011 | 11.49 | 11.67 | 11.37 | 11.48 | 370,991 | +0.19(+1.65%) |
Oct 11, 2011 | 11.05 | 11.40 | 11.01 | 11.30 | 417,747 | +0.20(+1.77%) |
Oct 10, 2011 | 10.94 | 11.17 | 10.91 | 11.10 | 442,555 | +0.21(+1.90%) |
Oct 07, 2011 | 11.08 | 11.12 | 10.78 | 10.89 | 625,293 | -0.09(-0.82%) |
Oct 06, 2011 | 10.93 | 11.10 | 10.61 | 10.98 | 356,077 | +0.21(+1.93%) |
Oct 05, 2011 | 10.19 | 11.00 | 10.12 | 10.77 | 692,863 | +0.66(+6.51%) |
Oct 04, 2011 | 10.50 | 10.67 | 9.672 | 10.12 | 1,452,626 | -0.56(-5.26%) |
Oct 03, 2011 | 10.68 | 10.92 | 10.25 | 10.68 | 865,694 | -0.26(-2.33%) |
Sep 30, 2011 | 10.95 | 11.12 | 10.84 | 10.93 | 256,988 | -0.04(-0.32%) |
Sep 29, 2011 | 11.16 | 11.30 | 10.87 | 10.97 | 250,355 | -0.01(-0.09%) |
Sep 28, 2011 | 11.35 | 11.52 | 10.98 | 10.98 | 404,842 | -0.33(-2.89%) |
Sep 27, 2011 | 11.51 | 11.72 | 11.18 | 11.30 | 455,916 | -0.03(-0.25%) |
Sep 26, 2011 | 11.25 | 11.34 | 11.01 | 11.33 | 453,062 | +0.10(+0.85%) |
Sep 23, 2011 | 11.34 | 11.45 | 11.08 | 11.24 | 431,018 | -0.10(-0.85%) |
Sep 22, 2011 | 11.43 | 11.59 | 11.07 | 11.33 | 896,679 | -0.35(-3.00%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.65 | 11.68 | 842,193 | -0.39(-3.22%) |
Sep 20, 2011 | 12.00 | 12.18 | 11.86 | 12.07 | 565,991 | +0.09(+0.77%) |
Sep 19, 2011 | 11.63 | 11.98 | 11.52 | 11.98 | 332,252 | +0.26(+2.21%) |
Sep 16, 2011 | 11.93 | 12.03 | 11.62 | 11.72 | 611,242 | -0.23(-1.95%) |
Sep 15, 2011 | 11.95 | 12.09 | 11.88 | 11.96 | 285,844 | +0.04(+0.29%) |
Sep 14, 2011 | 11.99 | 11.99 | 11.76 | 11.92 | 176,230 | +0.04(+0.34%) |
Sep 13, 2011 | 11.94 | 12.07 | 11.75 | 11.88 | 212,007 | -0.08(-0.66%) |
Sep 12, 2011 | 11.79 | 12.00 | 11.68 | 11.96 | 361,540 | +0.15(+1.28%) |
Sep 09, 2011 | 11.88 | 12.07 | 11.71 | 11.81 | 173,088 | -0.21(-1.76%) |
Sep 08, 2011 | 12.10 | 12.13 | 11.87 | 12.02 | 150,085 | -0.10(-0.85%) |
Sep 07, 2011 | 11.98 | 12.17 | 11.93 | 12.12 | 255,980 | +0.35(+2.97%) |
Sep 06, 2011 | 11.76 | 11.83 | 11.59 | 11.77 | 283,997 | -0.39(-3.22%) |
Sep 02, 2011 | 12.01 | 12.18 | 11.77 | 12.16 | 575,868 | -0.07(-0.60%) |
Sep 01, 2011 | 11.92 | 12.29 | 11.92 | 12.24 | 543,989 | +0.25(+2.12%) |
Aug 31, 2011 | 12.27 | 12.48 | 11.95 | 11.98 | 419,276 | -0.21(-1.74%) |
Aug 30, 2011 | 12.23 | 12.33 | 12.01 | 12.20 | 821,948 | +0.13(+1.06%) |
Aug 29, 2011 | 11.68 | 12.13 | 11.65 | 12.07 | 462,009 | +0.47(+4.01%) |
Aug 26, 2011 | 11.34 | 11.67 | 11.23 | 11.60 | 249,042 | +0.23(+2.01%) |
Aug 25, 2011 | 11.54 | 11.65 | 11.31 | 11.37 | 362,512 | -0.22(-1.88%) |
Aug 24, 2011 | 11.55 | 11.68 | 11.34 | 11.59 | 450,867 | +0.07(+0.59%) |
Aug 23, 2011 | 11.06 | 11.60 | 11.06 | 11.52 | 649,082 | +0.48(+4.35%) |
Aug 22, 2011 | 11.40 | 11.59 | 11.01 | 11.04 | 710,026 | -0.35(-3.10%) |
Aug 19, 2011 | 11.69 | 12.13 | 11.32 | 11.40 | 884,985 | -0.50(-4.19%) |
Aug 18, 2011 | 11.84 | 12.03 | 11.51 | 11.90 | 1,015,114 | -0.19(-1.56%) |
Aug 17, 2011 | 12.13 | 12.34 | 12.04 | 12.09 | 376,610 | -0.05(-0.40%) |
Aug 16, 2011 | 12.19 | 12.22 | 11.96 | 12.13 | 301,261 | +0.00(+0.00%) |
Aug 15, 2011 | 11.83 | 12.28 | 11.82 | 12.13 | 448,126 | +0.31(+2.64%) |
Aug 12, 2011 | 12.09 | 12.17 | 11.76 | 11.82 | 536,170 | +0.02(+0.20%) |
Aug 11, 2011 | 11.81 | 12.02 | 11.52 | 11.80 | 647,690 | +0.03(+0.23%) |
Aug 10, 2011 | 11.45 | 12.34 | 10.91 | 11.77 | 880,824 | +0.20(+1.76%) |
Aug 09, 2011 | 11.37 | 11.67 | 10.59 | 11.57 | 1,185,989 | +1.07(+10.20%) |
Aug 08, 2011 | 11.03 | 11.20 | 10.17 | 10.50 | 1,910,570 | -1.07(-9.21%) |
Aug 05, 2011 | 11.90 | 12.10 | 10.97 | 11.56 | 1,756,845 | -0.34(-2.86%) |
Aug 04, 2011 | 12.16 | 12.18 | 11.74 | 11.90 | 978,534 | -0.36(-2.95%) |
Aug 03, 2011 | 12.39 | 12.54 | 11.85 | 12.27 | 991,445 | -0.07(-0.60%) |
Aug 02, 2011 | 12.60 | 12.64 | 12.33 | 12.34 | 628,832 | -0.26(-2.04%) |
Aug 01, 2011 | 12.93 | 13.29 | 12.35 | 12.60 | 1,281,270 | -0.05(-0.43%) |
Jul 29, 2011 | 12.38 | 12.79 | 12.27 | 12.65 | 449,712 | +0.14(+1.15%) |
Jul 28, 2011 | 12.87 | 12.87 | 12.49 | 12.51 | 327,220 | +0.07(+0.58%) |
Jul 27, 2011 | 12.37 | 12.71 | 12.35 | 12.44 | 701,058 | -0.03(-0.26%) |
Jul 26, 2011 | 12.85 | 12.91 | 12.45 | 12.47 | 694,203 | -0.44(-3.43%) |
Jul 25, 2011 | 12.88 | 13.07 | 12.88 | 12.91 | 417,163 | -0.17(-1.33%) |
Jul 22, 2011 | 13.02 | 13.10 | 12.93 | 13.09 | 490,876 | +0.08(+0.62%) |
Jul 21, 2011 | 13.05 | 13.15 | 12.93 | 13.01 | 445,850 | +0.01(+0.10%) |
Jul 20, 2011 | 13.01 | 13.13 | 12.90 | 12.99 | 307,093 | +0.09(+0.70%) |
Jul 19, 2011 | 12.84 | 12.93 | 12.67 | 12.90 | 272,019 | +0.19(+1.50%) |
Jul 18, 2011 | 12.60 | 12.83 | 12.44 | 12.71 | 497,385 | +0.27(+2.17%) |
Jul 15, 2011 | 12.54 | 12.59 | 12.38 | 12.44 | 557,231 | -0.07(-0.57%) |
Jul 14, 2011 | 12.65 | 12.75 | 12.44 | 12.51 | 364,013 | -0.04(-0.30%) |
Jul 13, 2011 | 12.54 | 12.80 | 12.54 | 12.55 | 280,567 | +0.04(+0.32%) |
Jul 12, 2011 | 12.59 | 12.73 | 12.48 | 12.51 | 378,202 | -0.17(-1.36%) |
Jul 11, 2011 | 12.89 | 12.99 | 12.45 | 12.68 | 688,824 | -0.32(-2.47%) |
Jul 08, 2011 | 12.92 | 13.08 | 12.81 | 13.00 | 430,538 | -0.08(-0.62%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 13.08 | 606,379 | +0.31(+2.42%) |
Jul 06, 2011 | 12.96 | 13.00 | 12.68 | 12.77 | 352,581 | -0.07(-0.55%) |
Jul 05, 2011 | 12.85 | 13.05 | 12.64 | 12.85 | 625,772 | +0.05(+0.36%) |