Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.18 | 13.51 | 12.87 | 13.26 | 60,397 | +0.25(+1.93%) |
Mar 29, 2012 | 13.03 | 13.06 | 12.76 | 13.01 | 8,661 | -0.12(-0.93%) |
Mar 28, 2012 | 13.07 | 13.27 | 13.02 | 13.13 | 85,943 | +0.08(+0.64%) |
Mar 27, 2012 | 13.17 | 13.19 | 12.91 | 13.05 | 50,801 | -0.07(-0.52%) |
Mar 26, 2012 | 13.26 | 13.29 | 12.90 | 13.12 | 72,779 | +0.09(+0.70%) |
Mar 23, 2012 | 12.30 | 13.11 | 12.30 | 13.03 | 25,589 | +0.20(+1.54%) |
Mar 22, 2012 | 12.89 | 12.89 | 12.71 | 12.83 | 22,499 | -0.27(-2.04%) |
Mar 21, 2012 | 13.25 | 13.34 | 13.07 | 13.10 | 18,845 | -0.19(-1.43%) |
Mar 20, 2012 | 13.30 | 13.47 | 13.26 | 13.29 | 49,026 | -0.17(-1.25%) |
Mar 19, 2012 | 13.05 | 13.55 | 12.96 | 13.45 | 40,742 | +0.43(+3.27%) |
Mar 16, 2012 | 12.94 | 13.13 | 12.84 | 13.03 | 76,771 | +0.21(+1.60%) |
Mar 15, 2012 | 12.67 | 12.84 | 12.46 | 12.82 | 41,532 | +0.19(+1.50%) |
Mar 14, 2012 | 12.66 | 12.81 | 12.56 | 12.63 | 24,365 | -0.04(-0.30%) |
Mar 13, 2012 | 12.40 | 12.80 | 12.35 | 12.67 | 40,767 | +0.37(+3.02%) |
Mar 12, 2012 | 12.25 | 12.34 | 12.05 | 12.30 | 14,328 | +0.09(+0.74%) |
Mar 09, 2012 | 11.86 | 12.26 | 11.81 | 12.21 | 29,392 | +0.37(+3.14%) |
Mar 08, 2012 | 11.72 | 11.87 | 11.59 | 11.84 | 23,804 | +0.16(+1.36%) |
Mar 07, 2012 | 11.59 | 11.72 | 11.53 | 11.68 | 25,913 | +0.17(+1.51%) |
Mar 06, 2012 | 11.75 | 11.75 | 11.44 | 11.50 | 40,719 | -0.40(-3.37%) |
Mar 05, 2012 | 11.78 | 11.90 | 11.77 | 11.90 | 8,654 | +0.06(+0.51%) |
Mar 02, 2012 | 12.37 | 12.41 | 11.74 | 11.84 | 60,017 | -0.47(-3.81%) |
Mar 01, 2012 | 12.38 | 12.59 | 12.31 | 12.31 | 38,155 | +0.05(+0.37%) |
Feb 29, 2012 | 12.48 | 12.51 | 12.26 | 12.27 | 40,689 | -0.19(-1.52%) |
Feb 28, 2012 | 12.40 | 12.52 | 12.40 | 12.46 | 14,233 | -0.01(-0.06%) |
Feb 27, 2012 | 12.50 | 12.65 | 12.37 | 12.47 | 21,096 | -0.19(-1.50%) |
Feb 24, 2012 | 12.68 | 12.86 | 12.54 | 12.65 | 57,594 | +0.01(+0.06%) |
Feb 23, 2012 | 12.38 | 12.67 | 12.14 | 12.65 | 23,175 | +0.25(+2.02%) |
Feb 22, 2012 | 12.49 | 12.59 | 12.36 | 12.40 | 32,999 | -0.19(-1.50%) |
Feb 21, 2012 | 12.80 | 12.80 | 12.44 | 12.59 | 36,955 | -0.23(-1.77%) |
Feb 17, 2012 | 12.83 | 12.85 | 12.49 | 12.81 | 38,706 | +0.07(+0.53%) |
Feb 16, 2012 | 12.49 | 12.80 | 12.42 | 12.75 | 44,863 | +0.36(+2.87%) |
Feb 15, 2012 | 12.60 | 12.62 | 12.39 | 12.39 | 29,688 | -0.11(-0.85%) |
Feb 14, 2012 | 12.58 | 12.58 | 12.36 | 12.50 | 22,231 | -0.19(-1.49%) |
Feb 13, 2012 | 12.56 | 12.69 | 12.50 | 12.68 | 36,337 | +0.35(+2.82%) |
Feb 10, 2012 | 12.31 | 12.47 | 12.31 | 12.34 | 33,488 | -0.16(-1.27%) |
Feb 09, 2012 | 12.66 | 12.69 | 12.47 | 12.50 | 10,023 | -0.17(-1.37%) |
Feb 08, 2012 | 12.46 | 12.71 | 12.41 | 12.67 | 27,111 | +0.25(+2.01%) |
Feb 07, 2012 | 12.31 | 12.47 | 12.29 | 12.42 | 21,648 | +0.08(+0.68%) |
Feb 06, 2012 | 12.15 | 12.36 | 12.11 | 12.34 | 54,842 | +0.08(+0.68%) |
Feb 03, 2012 | 12.15 | 12.27 | 11.91 | 12.25 | 105,159 | +0.36(+3.06%) |
Feb 02, 2012 | 11.65 | 12.03 | 11.57 | 11.89 | 32,859 | +0.19(+1.62%) |
Feb 01, 2012 | 11.47 | 11.70 | 11.22 | 11.70 | 116,834 | +0.39(+3.41%) |
Jan 31, 2012 | 11.37 | 11.53 | 11.08 | 11.31 | 52,308 | +0.07(+0.61%) |
Jan 30, 2012 | 11.27 | 11.36 | 11.16 | 11.25 | 13,549 | -0.07(-0.60%) |
Jan 27, 2012 | 11.33 | 11.53 | 11.21 | 11.31 | 24,912 | -0.10(-0.86%) |
Jan 26, 2012 | 11.74 | 11.74 | 11.29 | 11.41 | 25,758 | -0.30(-2.52%) |
Jan 25, 2012 | 11.52 | 11.74 | 11.27 | 11.71 | 40,363 | +0.16(+1.38%) |
Jan 24, 2012 | 11.25 | 11.57 | 11.06 | 11.55 | 31,708 | +0.22(+1.94%) |
Jan 23, 2012 | 11.31 | 11.42 | 11.31 | 11.33 | 7,246 | +0.00(+0.00%) |
Jan 20, 2012 | 11.19 | 11.34 | 11.12 | 11.33 | 31,190 | +0.09(+0.81%) |
Jan 19, 2012 | 11.30 | 11.30 | 11.10 | 11.24 | 21,982 | +0.02(+0.20%) |
Jan 18, 2012 | 11.01 | 11.27 | 10.84 | 11.22 | 19,905 | +0.18(+1.65%) |
Jan 17, 2012 | 11.28 | 11.28 | 11.00 | 11.03 | 28,008 | -0.14(-1.22%) |
Jan 13, 2012 | 11.03 | 11.20 | 10.99 | 11.17 | 24,376 | -0.05(-0.40%) |
Jan 12, 2012 | 11.12 | 11.24 | 11.06 | 11.22 | 37,361 | +0.09(+0.82%) |
Jan 11, 2012 | 11.05 | 11.16 | 11.05 | 11.12 | 63,041 | +0.00(+0.00%) |
Jan 10, 2012 | 11.14 | 11.15 | 10.87 | 11.12 | 122,534 | +0.18(+1.66%) |
Jan 09, 2012 | 10.94 | 11.01 | 10.90 | 10.94 | 58,320 | +0.08(+0.77%) |
Jan 06, 2012 | 10.81 | 10.94 | 10.77 | 10.86 | 34,129 | -0.09(-0.83%) |
Jan 05, 2012 | 10.78 | 10.98 | 10.78 | 10.95 | 38,385 | +0.08(+0.70%) |
Jan 04, 2012 | 10.87 | 11.02 | 10.81 | 10.87 | 27,497 | +0.11(+0.98%) |
Dec 30, 2011 | 10.95 | 11.05 | 10.75 | 10.77 | 39,564 | -0.17(-1.59%) |
Dec 29, 2011 | 10.77 | 11.00 | 10.77 | 10.94 | 18,352 | +0.17(+1.62%) |
Dec 28, 2011 | 11.10 | 11.10 | 10.72 | 10.77 | 22,425 | -0.33(-2.94%) |
Dec 27, 2011 | 10.97 | 11.17 | 10.89 | 11.09 | 12,808 | +0.11(+0.97%) |
Dec 23, 2011 | 11.12 | 11.12 | 10.93 | 10.99 | 7,081 | -0.11(-0.96%) |
Dec 21, 2011 | 11.01 | 11.21 | 10.89 | 11.09 | 25,748 | +0.08(+0.76%) |
Dec 20, 2011 | 10.91 | 11.09 | 10.85 | 11.01 | 50,783 | +0.41(+3.86%) |
Dec 19, 2011 | 11.05 | 11.07 | 10.60 | 10.60 | 35,611 | -0.35(-3.18%) |
Dec 16, 2011 | 11.12 | 11.21 | 10.78 | 10.95 | 85,954 | -0.03(-0.28%) |
Dec 15, 2011 | 11.05 | 11.13 | 10.75 | 10.98 | 37,220 | +0.10(+0.91%) |
Dec 14, 2011 | 10.39 | 10.91 | 10.39 | 10.88 | 43,300 | +0.38(+3.58%) |
Dec 13, 2011 | 10.95 | 10.95 | 10.48 | 10.51 | 27,089 | -0.26(-2.38%) |
Dec 12, 2011 | 10.84 | 11.03 | 10.72 | 10.76 | 19,528 | -0.32(-2.92%) |
Dec 09, 2011 | 10.90 | 11.18 | 10.84 | 11.09 | 53,222 | +0.27(+2.50%) |
Dec 08, 2011 | 11.13 | 11.18 | 10.74 | 10.81 | 54,325 | -0.41(-3.62%) |
Dec 07, 2011 | 11.14 | 11.47 | 11.12 | 11.22 | 72,173 | -0.06(-0.53%) |
Dec 06, 2011 | 11.26 | 11.42 | 11.12 | 11.28 | 50,522 | +0.03(+0.27%) |
Dec 05, 2011 | 11.23 | 11.28 | 10.75 | 11.25 | 59,210 | +0.24(+2.19%) |
Dec 02, 2011 | 11.15 | 11.15 | 10.71 | 11.01 | 33,952 | +0.11(+1.04%) |
Dec 01, 2011 | 11.03 | 11.21 | 10.78 | 10.90 | 60,959 | -0.22(-1.96%) |
Nov 30, 2011 | 10.19 | 11.41 | 10.01 | 11.12 | 122,701 | +1.44(+14.85%) |
Nov 29, 2011 | 9.821 | 9.821 | 9.535 | 9.678 | 16,925 | -0.14(-1.46%) |
Nov 28, 2011 | 9.836 | 9.866 | 9.618 | 9.821 | 42,806 | +0.35(+3.65%) |
Nov 25, 2011 | 9.686 | 9.972 | 9.475 | 9.475 | 20,708 | -0.23(-2.40%) |
Nov 23, 2011 | 10.43 | 10.51 | 9.641 | 9.708 | 40,711 | -0.79(-7.53%) |
Nov 22, 2011 | 10.71 | 10.91 | 10.49 | 10.50 | 21,070 | -0.23(-2.11%) |
Nov 21, 2011 | 10.78 | 10.94 | 10.70 | 10.72 | 27,469 | -0.24(-2.20%) |
Nov 18, 2011 | 10.74 | 11.05 | 10.73 | 10.97 | 27,598 | +0.21(+1.96%) |
Nov 17, 2011 | 10.84 | 11.04 | 10.70 | 10.75 | 28,559 | -0.03(-0.28%) |
Nov 16, 2011 | 10.87 | 11.40 | 10.75 | 10.78 | 46,654 | -0.26(-2.38%) |
Nov 15, 2011 | 10.68 | 11.10 | 10.60 | 11.05 | 15,627 | +0.33(+3.09%) |
Nov 14, 2011 | 11.09 | 11.09 | 10.59 | 10.72 | 32,274 | -0.28(-2.53%) |
Nov 11, 2011 | 10.84 | 11.13 | 10.78 | 11.00 | 42,726 | +0.35(+3.25%) |
Nov 10, 2011 | 10.87 | 10.87 | 10.53 | 10.65 | 25,307 | +0.01(+0.14%) |
Nov 09, 2011 | 11.06 | 11.22 | 10.56 | 10.63 | 71,459 | -0.79(-6.92%) |
Nov 08, 2011 | 11.22 | 11.49 | 10.92 | 11.42 | 39,069 | +0.32(+2.85%) |
Nov 07, 2011 | 11.05 | 11.15 | 10.81 | 11.11 | 39,921 | +0.06(+0.54%) |
Nov 04, 2011 | 11.06 | 11.50 | 10.86 | 11.05 | 50,940 | -0.23(-2.07%) |
Nov 03, 2011 | 10.91 | 11.32 | 10.68 | 11.28 | 48,535 | +0.57(+5.34%) |
Nov 02, 2011 | 10.52 | 10.80 | 10.23 | 10.71 | 67,037 | +0.46(+4.48%) |
Nov 01, 2011 | 10.63 | 10.97 | 10.19 | 10.25 | 74,324 | -0.91(-8.16%) |
Oct 31, 2011 | 11.27 | 11.61 | 11.10 | 11.16 | 75,533 | -0.24(-2.11%) |
Oct 28, 2011 | 11.48 | 11.79 | 11.18 | 11.40 | 74,269 | -0.13(-1.11%) |
Oct 27, 2011 | 10.61 | 11.66 | 10.11 | 11.53 | 107,510 | +1.31(+12.81%) |
Oct 26, 2011 | 10.36 | 10.36 | 10.08 | 10.22 | 41,737 | +0.05(+0.44%) |
Oct 25, 2011 | 10.72 | 10.72 | 10.09 | 10.17 | 37,584 | -0.65(-5.98%) |
Oct 24, 2011 | 10.35 | 10.82 | 10.29 | 10.82 | 28,525 | +0.48(+4.66%) |
Oct 21, 2011 | 10.43 | 10.43 | 10.16 | 10.34 | 41,194 | +0.15(+1.48%) |
Oct 20, 2011 | 10.43 | 10.46 | 10.02 | 10.19 | 12,758 | -0.23(-2.24%) |
Oct 19, 2011 | 10.63 | 10.72 | 10.33 | 10.42 | 47,788 | -0.26(-2.40%) |
Oct 18, 2011 | 10.22 | 10.72 | 10.22 | 10.68 | 52,544 | +0.49(+4.80%) |
Oct 17, 2011 | 10.54 | 10.54 | 10.17 | 10.19 | 52,992 | -0.52(-4.85%) |
Oct 14, 2011 | 10.61 | 10.75 | 10.45 | 10.71 | 45,795 | +0.20(+1.93%) |
Oct 13, 2011 | 10.61 | 10.61 | 10.43 | 10.51 | 25,423 | -0.16(-1.48%) |
Oct 12, 2011 | 10.16 | 10.75 | 10.16 | 10.66 | 55,312 | +0.64(+6.38%) |
Oct 11, 2011 | 9.701 | 10.11 | 9.505 | 10.02 | 37,056 | +0.26(+2.70%) |
Oct 10, 2011 | 9.738 | 9.821 | 9.558 | 9.761 | 43,776 | +0.23(+2.37%) |
Oct 07, 2011 | 9.979 | 10.12 | 9.407 | 9.535 | 56,085 | -0.70(-6.84%) |
Oct 06, 2011 | 9.964 | 10.25 | 9.686 | 10.24 | 47,062 | +0.20(+2.03%) |
Oct 05, 2011 | 9.821 | 10.05 | 9.437 | 10.03 | 45,751 | +0.20(+1.99%) |
Oct 04, 2011 | 8.737 | 10.50 | 8.655 | 9.836 | 78,517 | +1.12(+12.87%) |
Oct 03, 2011 | 9.219 | 9.705 | 8.715 | 8.715 | 65,446 | -0.52(-5.62%) |
Sep 30, 2011 | 9.257 | 9.656 | 9.212 | 9.234 | 80,166 | -0.14(-1.45%) |
Sep 29, 2011 | 9.317 | 9.475 | 9.166 | 9.370 | 19,805 | +0.33(+3.66%) |
Sep 28, 2011 | 9.430 | 9.460 | 8.873 | 9.038 | 48,253 | -0.36(-3.84%) |
Sep 27, 2011 | 9.543 | 9.776 | 9.279 | 9.400 | 55,366 | +0.13(+1.38%) |
Sep 26, 2011 | 9.031 | 9.400 | 8.993 | 9.272 | 36,071 | +0.35(+3.97%) |
Sep 23, 2011 | 8.843 | 9.001 | 8.775 | 8.918 | 21,432 | +0.08(+0.85%) |
Sep 22, 2011 | 8.813 | 9.136 | 8.768 | 8.843 | 82,993 | -0.16(-1.76%) |
Sep 21, 2011 | 9.407 | 9.437 | 8.918 | 9.001 | 36,176 | -0.38(-4.01%) |
Sep 20, 2011 | 9.543 | 9.637 | 9.355 | 9.377 | 55,203 | -0.11(-1.11%) |
Sep 19, 2011 | 9.535 | 9.610 | 9.392 | 9.483 | 19,976 | -0.23(-2.33%) |
Sep 16, 2011 | 9.701 | 9.708 | 9.588 | 9.708 | 62,717 | +0.09(+0.94%) |
Sep 15, 2011 | 9.490 | 9.663 | 9.227 | 9.618 | 39,632 | +0.18(+1.91%) |
Sep 14, 2011 | 9.309 | 9.543 | 9.046 | 9.437 | 29,778 | +0.26(+2.87%) |
Sep 13, 2011 | 9.219 | 9.407 | 9.061 | 9.174 | 22,514 | +0.10(+1.08%) |
Sep 12, 2011 | 8.956 | 9.121 | 8.843 | 9.076 | 18,859 | +0.05(+0.50%) |
Sep 09, 2011 | 9.317 | 9.317 | 8.880 | 9.031 | 65,131 | -0.38(-4.08%) |
Sep 08, 2011 | 9.671 | 9.738 | 9.407 | 9.415 | 19,851 | -0.34(-3.47%) |
Sep 07, 2011 | 9.272 | 9.814 | 9.144 | 9.753 | 64,658 | +0.68(+7.46%) |
Sep 06, 2011 | 8.964 | 9.255 | 8.964 | 9.076 | 111,569 | -0.04(-0.49%) |
Sep 02, 2011 | 9.345 | 9.469 | 9.069 | 9.121 | 60,785 | -0.44(-4.61%) |
Sep 01, 2011 | 10.16 | 10.46 | 9.457 | 9.562 | 68,911 | -0.55(-5.40%) |
Aug 31, 2011 | 10.41 | 10.41 | 10.06 | 10.11 | 33,999 | -0.22(-2.10%) |
Aug 30, 2011 | 10.05 | 10.64 | 9.935 | 10.32 | 31,930 | +0.14(+1.39%) |
Aug 29, 2011 | 9.726 | 10.24 | 9.539 | 10.18 | 47,488 | +0.56(+5.82%) |
Aug 26, 2011 | 9.420 | 9.689 | 9.390 | 9.621 | 18,849 | +0.10(+1.10%) |
Aug 25, 2011 | 10.21 | 10.29 | 9.517 | 9.517 | 86,525 | -0.53(-5.28%) |
Aug 24, 2011 | 9.629 | 10.11 | 9.629 | 10.05 | 14,904 | +0.36(+3.70%) |
Aug 23, 2011 | 9.151 | 9.696 | 9.151 | 9.689 | 48,058 | +0.54(+5.88%) |
Aug 22, 2011 | 9.151 | 9.255 | 9.084 | 9.151 | 49,079 | +0.17(+1.91%) |
Aug 19, 2011 | 8.815 | 9.188 | 8.815 | 8.979 | 49,473 | +0.12(+1.35%) |
Aug 18, 2011 | 9.196 | 9.427 | 8.792 | 8.859 | 81,627 | -0.48(-5.12%) |
Aug 17, 2011 | 9.300 | 9.584 | 9.300 | 9.338 | 17,135 | +0.09(+0.97%) |
Aug 16, 2011 | 9.338 | 9.532 | 9.166 | 9.248 | 54,069 | -0.19(-1.98%) |
Aug 15, 2011 | 9.599 | 10.51 | 8.986 | 9.435 | 108,228 | +0.66(+7.49%) |
Aug 12, 2011 | 9.248 | 9.450 | 8.777 | 8.777 | 27,958 | -0.40(-4.32%) |
Aug 11, 2011 | 9.113 | 9.644 | 8.979 | 9.173 | 83,798 | +0.14(+1.57%) |
Aug 10, 2011 | 9.621 | 10.11 | 9.001 | 9.031 | 64,510 | -0.95(-9.51%) |
Aug 09, 2011 | 9.651 | 10.46 | 9.046 | 9.980 | 80,358 | +0.52(+5.53%) |
Aug 08, 2011 | 10.27 | 10.91 | 9.375 | 9.457 | 73,623 | -1.14(-10.78%) |
Aug 05, 2011 | 10.63 | 10.85 | 10.39 | 10.60 | 22,970 | +0.12(+1.14%) |
Aug 04, 2011 | 10.90 | 11.04 | 10.41 | 10.48 | 45,193 | -0.57(-5.14%) |
Aug 03, 2011 | 10.73 | 11.12 | 10.65 | 11.05 | 20,169 | +0.39(+3.64%) |
Aug 02, 2011 | 11.01 | 11.33 | 10.65 | 10.66 | 47,723 | -0.40(-3.65%) |
Aug 01, 2011 | 11.21 | 11.44 | 10.96 | 11.06 | 36,986 | -0.01(-0.07%) |
Jul 29, 2011 | 11.00 | 11.57 | 10.94 | 11.07 | 26,524 | -0.11(-1.00%) |
Jul 28, 2011 | 11.00 | 11.38 | 10.87 | 11.18 | 36,873 | +0.28(+2.53%) |
Jul 27, 2011 | 11.26 | 11.26 | 10.79 | 10.91 | 47,236 | -0.38(-3.38%) |
Jul 26, 2011 | 11.42 | 11.58 | 11.29 | 11.29 | 19,827 | -0.16(-1.37%) |
Jul 25, 2011 | 11.39 | 11.54 | 11.26 | 11.44 | 23,379 | -0.13(-1.16%) |
Jul 22, 2011 | 11.47 | 11.58 | 11.47 | 11.58 | 5,657 | +0.00(+0.00%) |
Jul 21, 2011 | 11.15 | 11.58 | 11.08 | 11.58 | 17,756 | +0.52(+4.66%) |
Jul 20, 2011 | 11.21 | 11.35 | 10.97 | 11.06 | 18,666 | -0.06(-0.54%) |
Jul 19, 2011 | 10.87 | 11.25 | 10.79 | 11.12 | 61,850 | +0.34(+3.12%) |
Jul 18, 2011 | 11.06 | 11.06 | 10.71 | 10.79 | 17,588 | -0.28(-2.50%) |
Jul 15, 2011 | 11.14 | 11.15 | 10.99 | 11.06 | 24,163 | -0.04(-0.34%) |
Jul 14, 2011 | 11.35 | 11.35 | 11.10 | 11.10 | 49,640 | -0.23(-2.04%) |
Jul 13, 2011 | 11.44 | 11.60 | 11.21 | 11.33 | 32,590 | -0.04(-0.39%) |
Jul 12, 2011 | 11.38 | 11.50 | 11.37 | 11.38 | 25,002 | +0.01(+0.07%) |
Jul 11, 2011 | 11.23 | 11.41 | 11.23 | 11.37 | 19,164 | +0.00(+0.00%) |
Jul 08, 2011 | 11.35 | 11.41 | 11.24 | 11.37 | 17,828 | -0.15(-1.30%) |
Jul 07, 2011 | 11.34 | 11.56 | 11.32 | 11.52 | 35,978 | +0.27(+2.39%) |
Jul 06, 2011 | 10.91 | 11.35 | 10.88 | 11.25 | 45,209 | +0.27(+2.45%) |
Jul 05, 2011 | 10.95 | 10.98 | 10.66 | 10.98 | 17,289 | +0.00(+0.00%) |
Jul 01, 2011 | 10.92 | 11.08 | 10.92 | 10.98 | 19,274 | +0.07(+0.68%) |
Jun 30, 2011 | 10.76 | 11.12 | 10.70 | 10.91 | 28,298 | +0.20(+1.88%) |
Jun 29, 2011 | 10.80 | 10.84 | 10.63 | 10.70 | 17,066 | -0.04(-0.35%) |
Jun 28, 2011 | 10.77 | 10.82 | 10.68 | 10.74 | 23,836 | +0.04(+0.35%) |
Jun 27, 2011 | 10.57 | 10.82 | 10.57 | 10.70 | 53,687 | -0.01(-0.07%) |
Jun 24, 2011 | 10.67 | 10.73 | 10.65 | 10.71 | 64,259 | +0.07(+0.70%) |
Jun 23, 2011 | 10.51 | 10.67 | 10.38 | 10.64 | 9,325 | +0.02(+0.21%) |
Jun 22, 2011 | 11.04 | 11.04 | 10.62 | 10.62 | 20,180 | -0.46(-4.18%) |
Jun 21, 2011 | 11.06 | 11.15 | 10.91 | 11.08 | 35,843 | +0.12(+1.09%) |
Jun 20, 2011 | 10.91 | 11.09 | 10.70 | 10.96 | 25,006 | +0.22(+2.02%) |
Jun 17, 2011 | 10.62 | 10.87 | 10.59 | 10.74 | 73,683 | +0.22(+2.06%) |
Jun 16, 2011 | 10.23 | 10.59 | 10.09 | 10.53 | 27,366 | +0.37(+3.60%) |
Jun 15, 2011 | 10.23 | 10.31 | 10.07 | 10.16 | 28,665 | -0.22(-2.09%) |
Jun 14, 2011 | 10.41 | 10.51 | 10.15 | 10.38 | 40,211 | +0.08(+0.80%) |
Jun 13, 2011 | 9.950 | 10.42 | 9.853 | 10.29 | 53,031 | +0.42(+4.24%) |
Jun 10, 2011 | 9.942 | 9.987 | 9.816 | 9.875 | 24,664 | -0.07(-0.67%) |
Jun 09, 2011 | 9.964 | 10.01 | 9.920 | 9.942 | 19,994 | -0.01(-0.15%) |
Jun 08, 2011 | 9.868 | 9.994 | 9.868 | 9.957 | 15,705 | +0.05(+0.52%) |
Jun 07, 2011 | 9.875 | 9.913 | 9.757 | 9.905 | 22,574 | +0.13(+1.29%) |
Jun 06, 2011 | 9.749 | 9.927 | 9.653 | 9.779 | 38,793 | -0.17(-1.72%) |
Jun 03, 2011 | 10.31 | 10.50 | 9.950 | 9.950 | 33,905 | -0.63(-5.96%) |
May 24, 2011 | 10.67 | 10.72 | 10.50 | 10.58 | 42,429 | -0.07(-0.63%) |
May 23, 2011 | 10.68 | 10.91 | 10.65 | 10.65 | 35,972 | -0.14(-1.31%) |
May 20, 2011 | 10.73 | 10.92 | 10.70 | 10.79 | 28,203 | -0.01(-0.14%) |
May 19, 2011 | 10.88 | 10.88 | 10.73 | 10.80 | 24,101 | +0.01(+0.07%) |
May 18, 2011 | 10.78 | 10.80 | 10.72 | 10.80 | 16,909 | +0.01(+0.07%) |
May 17, 2011 | 10.68 | 10.83 | 10.68 | 10.79 | 19,622 | +0.07(+0.62%) |
May 16, 2011 | 10.80 | 10.90 | 10.72 | 10.72 | 29,585 | -0.17(-1.57%) |
May 13, 2011 | 11.26 | 11.28 | 10.84 | 10.89 | 26,058 | -0.42(-3.67%) |
May 12, 2011 | 10.81 | 11.34 | 10.70 | 11.31 | 23,824 | +0.46(+4.24%) |
May 11, 2011 | 11.31 | 11.34 | 10.84 | 10.85 | 48,608 | -0.52(-4.57%) |
May 10, 2011 | 11.22 | 11.37 | 11.17 | 11.37 | 15,731 | +0.22(+1.93%) |
May 09, 2011 | 11.13 | 11.23 | 11.11 | 11.15 | 12,599 | -0.01(-0.07%) |
May 06, 2011 | 11.25 | 11.47 | 11.13 | 11.16 | 33,983 | +0.03(+0.27%) |
May 05, 2011 | 11.26 | 11.29 | 10.92 | 11.13 | 37,335 | -0.18(-1.58%) |
May 04, 2011 | 11.58 | 11.58 | 11.31 | 11.31 | 21,125 | -0.24(-2.06%) |
May 03, 2011 | 11.66 | 11.76 | 11.54 | 11.54 | 27,813 | -0.13(-1.14%) |
May 02, 2011 | 11.92 | 12.15 | 11.63 | 11.68 | 31,939 | -0.42(-3.49%) |
Apr 29, 2011 | 11.63 | 12.15 | 11.46 | 12.10 | 57,829 | +0.50(+4.28%) |
Apr 28, 2011 | 11.54 | 11.63 | 11.37 | 11.60 | 34,359 | -0.04(-0.38%) |
Apr 27, 2011 | 11.34 | 11.70 | 11.34 | 11.65 | 17,901 | +0.28(+2.48%) |
Apr 26, 2011 | 11.34 | 11.44 | 11.24 | 11.37 | 38,449 | +0.04(+0.39%) |
Apr 25, 2011 | 11.35 | 11.38 | 11.23 | 11.32 | 8,957 | -0.12(-1.04%) |
Apr 21, 2011 | 11.58 | 11.58 | 11.37 | 11.44 | 10,041 | -0.06(-0.52%) |
Apr 20, 2011 | 11.63 | 11.63 | 11.43 | 11.50 | 31,557 | +0.04(+0.32%) |
Apr 19, 2011 | 11.51 | 11.51 | 11.40 | 11.46 | 61,265 | +0.02(+0.19%) |
Apr 18, 2011 | 11.39 | 11.51 | 11.36 | 11.44 | 21,824 | -0.01(-0.13%) |
Apr 15, 2011 | 11.22 | 11.50 | 11.22 | 11.46 | 27,978 | +0.16(+1.45%) |
Apr 14, 2011 | 11.10 | 11.29 | 11.10 | 11.29 | 18,524 | +0.19(+1.67%) |
Apr 13, 2011 | 11.40 | 11.49 | 11.02 | 11.11 | 32,913 | -0.17(-1.51%) |
Apr 12, 2011 | 11.60 | 11.63 | 11.26 | 11.28 | 10,379 | -0.30(-2.56%) |
Apr 11, 2011 | 11.65 | 11.74 | 11.50 | 11.57 | 21,975 | -0.04(-0.38%) |
Apr 08, 2011 | 12.09 | 12.09 | 11.60 | 11.62 | 20,704 | -0.39(-3.21%) |
Apr 07, 2011 | 12.22 | 12.23 | 11.98 | 12.00 | 10,101 | -0.19(-1.58%) |
Apr 06, 2011 | 11.99 | 12.21 | 11.95 | 12.20 | 17,238 | +0.18(+1.48%) |
Apr 05, 2011 | 12.23 | 12.37 | 11.88 | 12.02 | 48,783 | -0.27(-2.23%) |
Apr 04, 2011 | 12.35 | 12.35 | 12.21 | 12.29 | 10,718 | -0.01(-0.06%) |