Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.39 | 12.39 | 12.12 | 12.13 | 347,114 | -0.16(-1.29%) |
Mar 29, 2012 | 12.28 | 12.36 | 12.13 | 12.28 | 300,638 | -0.08(-0.67%) |
Mar 28, 2012 | 12.33 | 12.41 | 12.21 | 12.37 | 182,208 | +0.05(+0.39%) |
Mar 27, 2012 | 12.42 | 12.44 | 12.30 | 12.32 | 231,288 | -0.13(-1.05%) |
Mar 26, 2012 | 12.39 | 12.55 | 12.33 | 12.45 | 224,787 | +0.19(+1.52%) |
Mar 23, 2012 | 12.10 | 12.30 | 12.01 | 12.26 | 153,116 | +0.18(+1.48%) |
Mar 22, 2012 | 12.11 | 12.14 | 12.00 | 12.08 | 165,111 | -0.11(-0.90%) |
Mar 21, 2012 | 12.19 | 12.24 | 12.11 | 12.19 | 159,140 | +0.03(+0.23%) |
Mar 20, 2012 | 12.16 | 12.33 | 12.15 | 12.17 | 204,509 | -0.08(-0.67%) |
Mar 19, 2012 | 12.09 | 12.30 | 12.09 | 12.25 | 222,710 | +0.13(+1.08%) |
Mar 16, 2012 | 12.25 | 12.27 | 12.12 | 12.12 | 338,867 | -0.12(-1.01%) |
Mar 15, 2012 | 12.12 | 12.27 | 11.97 | 12.24 | 199,456 | +0.16(+1.31%) |
Mar 14, 2012 | 12.31 | 12.37 | 12.05 | 12.08 | 214,264 | -0.26(-2.10%) |
Mar 13, 2012 | 12.08 | 12.35 | 12.06 | 12.34 | 219,117 | +0.36(+2.96%) |
Mar 12, 2012 | 12.03 | 12.08 | 11.92 | 11.99 | 151,729 | -0.03(-0.23%) |
Mar 09, 2012 | 11.84 | 12.12 | 11.76 | 12.02 | 224,655 | +0.12(+0.98%) |
Mar 08, 2012 | 11.91 | 11.93 | 11.73 | 11.90 | 160,411 | +0.07(+0.58%) |
Mar 07, 2012 | 11.84 | 11.93 | 11.73 | 11.83 | 251,407 | +0.08(+0.70%) |
Mar 06, 2012 | 11.78 | 11.89 | 11.71 | 11.75 | 301,183 | -0.15(-1.26%) |
Mar 05, 2012 | 11.74 | 11.93 | 11.67 | 11.90 | 293,747 | +0.14(+1.22%) |
Mar 02, 2012 | 11.98 | 12.01 | 11.74 | 11.76 | 419,497 | -0.22(-1.83%) |
Mar 01, 2012 | 11.92 | 12.07 | 11.82 | 11.98 | 511,165 | +0.14(+1.15%) |
Feb 29, 2012 | 11.94 | 11.95 | 11.74 | 11.84 | 497,503 | -0.09(-0.74%) |
Feb 28, 2012 | 11.85 | 11.95 | 11.76 | 11.93 | 474,984 | +0.08(+0.63%) |
Feb 27, 2012 | 11.72 | 11.91 | 11.66 | 11.85 | 468,557 | +0.05(+0.46%) |
Feb 24, 2012 | 11.77 | 11.85 | 11.70 | 11.80 | 261,453 | +0.06(+0.52%) |
Feb 23, 2012 | 11.59 | 11.85 | 11.56 | 11.74 | 899,742 | +0.18(+1.60%) |
Feb 22, 2012 | 11.58 | 11.61 | 11.46 | 11.55 | 302,174 | -0.05(-0.41%) |
Feb 21, 2012 | 11.50 | 11.61 | 11.48 | 11.60 | 340,998 | +0.14(+1.25%) |
Feb 17, 2012 | 11.58 | 11.61 | 11.44 | 11.46 | 292,336 | -0.08(-0.71%) |
Feb 16, 2012 | 11.31 | 11.59 | 11.27 | 11.54 | 427,197 | +0.25(+2.24%) |
Feb 15, 2012 | 11.59 | 11.59 | 11.25 | 11.29 | 377,861 | -0.24(-2.07%) |
Feb 14, 2012 | 11.61 | 11.65 | 11.35 | 11.52 | 183,584 | -0.13(-1.11%) |
Feb 13, 2012 | 11.65 | 11.72 | 11.43 | 11.65 | 385,327 | +0.13(+1.13%) |
Feb 10, 2012 | 11.41 | 11.67 | 11.41 | 11.52 | 235,486 | -0.05(-0.41%) |
Feb 09, 2012 | 11.82 | 11.90 | 11.42 | 11.57 | 606,962 | -0.18(-1.51%) |
Feb 08, 2012 | 11.08 | 11.95 | 11.08 | 11.75 | 1,189,120 | +0.73(+6.63%) |
Feb 07, 2012 | 10.99 | 11.13 | 10.92 | 11.02 | 501,158 | +0.03(+0.25%) |
Feb 06, 2012 | 10.95 | 11.01 | 10.82 | 10.99 | 111,996 | -0.01(-0.06%) |
Feb 03, 2012 | 11.13 | 11.16 | 10.97 | 11.00 | 331,854 | +0.07(+0.62%) |
Feb 02, 2012 | 11.07 | 11.08 | 10.86 | 10.93 | 289,142 | -0.08(-0.74%) |
Feb 01, 2012 | 10.79 | 11.10 | 10.69 | 11.01 | 433,498 | +0.33(+3.07%) |
Jan 31, 2012 | 10.63 | 10.70 | 10.51 | 10.68 | 198,677 | +0.17(+1.62%) |
Jan 30, 2012 | 10.60 | 10.60 | 10.45 | 10.51 | 96,731 | -0.19(-1.79%) |
Jan 27, 2012 | 10.63 | 10.76 | 10.62 | 10.70 | 232,817 | +0.01(+0.13%) |
Jan 26, 2012 | 10.73 | 10.78 | 10.58 | 10.69 | 138,485 | +0.04(+0.38%) |
Jan 25, 2012 | 10.66 | 10.66 | 10.51 | 10.65 | 261,737 | -0.05(-0.45%) |
Jan 24, 2012 | 10.67 | 10.80 | 10.58 | 10.70 | 196,392 | -0.05(-0.51%) |
Jan 23, 2012 | 10.70 | 10.79 | 10.47 | 10.75 | 138,119 | +0.01(+0.13%) |
Jan 20, 2012 | 10.62 | 10.79 | 10.60 | 10.74 | 287,344 | +0.12(+1.16%) |
Jan 19, 2012 | 10.74 | 10.74 | 10.61 | 10.62 | 203,195 | -0.05(-0.45%) |
Jan 18, 2012 | 10.45 | 10.66 | 10.42 | 10.66 | 138,103 | +0.23(+2.23%) |
Jan 17, 2012 | 10.48 | 10.55 | 10.38 | 10.43 | 204,603 | +0.02(+0.20%) |
Jan 13, 2012 | 10.25 | 10.47 | 10.24 | 10.41 | 418,923 | -0.01(-0.07%) |
Jan 12, 2012 | 10.40 | 10.49 | 10.29 | 10.42 | 197,102 | +0.08(+0.79%) |
Jan 11, 2012 | 10.19 | 10.45 | 10.16 | 10.34 | 269,793 | +0.10(+1.00%) |
Jan 10, 2012 | 10.12 | 10.25 | 10.07 | 10.23 | 610,904 | +0.27(+2.67%) |
Jan 09, 2012 | 9.892 | 9.981 | 9.803 | 9.967 | 456,031 | +0.14(+1.46%) |
Jan 06, 2012 | 9.673 | 9.854 | 9.564 | 9.823 | 364,836 | +0.16(+1.63%) |
Jan 05, 2012 | 9.550 | 9.694 | 9.427 | 9.666 | 203,473 | +0.03(+0.28%) |
Jan 04, 2012 | 9.612 | 9.769 | 9.578 | 9.639 | 182,942 | +0.27(+2.92%) |
Dec 30, 2011 | 9.584 | 9.584 | 9.359 | 9.366 | 274,787 | -0.22(-2.28%) |
Dec 29, 2011 | 9.564 | 9.639 | 9.506 | 9.584 | 130,944 | +0.08(+0.86%) |
Dec 28, 2011 | 9.578 | 9.612 | 9.496 | 9.502 | 198,436 | -0.08(-0.86%) |
Dec 27, 2011 | 9.502 | 9.694 | 9.502 | 9.584 | 136,026 | +0.06(+0.65%) |
Dec 23, 2011 | 9.591 | 9.615 | 9.489 | 9.523 | 114,269 | +0.12(+1.23%) |
Dec 21, 2011 | 9.277 | 9.407 | 9.133 | 9.407 | 347,827 | +0.10(+1.03%) |
Dec 20, 2011 | 9.195 | 9.325 | 9.161 | 9.311 | 302,457 | +0.31(+3.49%) |
Dec 19, 2011 | 8.997 | 9.127 | 8.792 | 8.997 | 503,540 | +0.05(+0.61%) |
Dec 16, 2011 | 9.086 | 9.215 | 8.730 | 8.942 | 797,726 | -0.06(-0.68%) |
Dec 15, 2011 | 9.038 | 9.086 | 8.922 | 9.004 | 294,062 | +0.14(+1.62%) |
Dec 14, 2011 | 8.820 | 9.131 | 8.766 | 8.860 | 401,792 | -0.03(-0.30%) |
Dec 13, 2011 | 9.117 | 9.171 | 8.820 | 8.887 | 254,956 | -0.15(-1.65%) |
Dec 12, 2011 | 9.036 | 9.124 | 8.962 | 9.036 | 280,565 | -0.16(-1.69%) |
Dec 09, 2011 | 9.090 | 9.273 | 9.050 | 9.192 | 301,871 | +0.14(+1.57%) |
Dec 08, 2011 | 8.982 | 9.239 | 8.935 | 9.050 | 498,375 | +0.03(+0.38%) |
Dec 07, 2011 | 8.711 | 9.063 | 8.657 | 9.016 | 335,155 | +0.22(+2.54%) |
Dec 06, 2011 | 8.779 | 8.860 | 8.657 | 8.793 | 290,847 | +0.11(+1.33%) |
Dec 05, 2011 | 8.691 | 8.813 | 8.569 | 8.678 | 516,277 | +0.15(+1.74%) |
Dec 02, 2011 | 8.427 | 8.603 | 8.427 | 8.529 | 289,513 | +0.24(+2.85%) |
Dec 01, 2011 | 8.265 | 8.394 | 8.184 | 8.292 | 301,604 | +0.03(+0.41%) |
Nov 30, 2011 | 8.306 | 8.333 | 8.170 | 8.258 | 691,465 | +0.28(+3.47%) |
Nov 29, 2011 | 8.143 | 8.143 | 7.927 | 7.981 | 471,821 | -0.14(-1.67%) |
Nov 28, 2011 | 8.116 | 8.143 | 8.031 | 8.116 | 369,006 | +0.25(+3.18%) |
Nov 25, 2011 | 7.873 | 8.049 | 7.846 | 7.866 | 107,652 | -0.05(-0.60%) |
Nov 23, 2011 | 8.096 | 8.103 | 7.839 | 7.913 | 311,975 | -0.25(-3.07%) |
Nov 22, 2011 | 8.211 | 8.272 | 8.116 | 8.164 | 361,674 | -0.03(-0.33%) |
Nov 21, 2011 | 8.339 | 8.380 | 8.177 | 8.191 | 296,616 | -0.31(-3.66%) |
Nov 18, 2011 | 8.434 | 8.583 | 8.373 | 8.502 | 277,089 | +0.05(+0.64%) |
Nov 17, 2011 | 8.576 | 8.623 | 8.414 | 8.448 | 403,242 | -0.11(-1.26%) |
Nov 16, 2011 | 8.630 | 8.725 | 8.542 | 8.556 | 374,643 | -0.16(-1.86%) |
Nov 15, 2011 | 8.664 | 8.826 | 8.610 | 8.718 | 360,031 | +0.01(+0.08%) |
Nov 14, 2011 | 8.962 | 8.968 | 8.583 | 8.711 | 318,352 | -0.29(-3.23%) |
Nov 11, 2011 | 8.901 | 9.050 | 8.813 | 9.002 | 371,068 | +0.18(+2.07%) |
Nov 10, 2011 | 8.853 | 8.874 | 8.671 | 8.820 | 302,523 | +0.13(+1.48%) |
Nov 09, 2011 | 9.070 | 9.165 | 8.671 | 8.691 | 610,503 | -0.66(-7.02%) |
Nov 08, 2011 | 9.259 | 9.415 | 9.063 | 9.347 | 254,562 | +0.16(+1.77%) |
Nov 07, 2011 | 9.097 | 9.239 | 8.935 | 9.185 | 139,482 | +0.04(+0.44%) |
Nov 04, 2011 | 9.124 | 9.192 | 9.023 | 9.144 | 163,818 | -0.07(-0.73%) |
Nov 03, 2011 | 9.110 | 9.232 | 8.820 | 9.212 | 263,661 | +0.19(+2.10%) |
Nov 02, 2011 | 8.901 | 9.117 | 8.847 | 9.023 | 238,551 | +0.30(+3.41%) |
Nov 01, 2011 | 8.793 | 8.975 | 8.678 | 8.725 | 409,238 | -0.37(-4.09%) |
Oct 31, 2011 | 9.131 | 9.300 | 9.063 | 9.097 | 216,977 | -0.16(-1.75%) |
Oct 28, 2011 | 9.347 | 9.347 | 9.063 | 9.259 | 510,259 | -0.10(-1.08%) |
Oct 27, 2011 | 8.664 | 9.679 | 8.664 | 9.361 | 749,952 | +0.67(+7.70%) |
Oct 26, 2011 | 8.630 | 8.738 | 8.448 | 8.691 | 404,713 | +0.25(+2.96%) |
Oct 25, 2011 | 8.509 | 8.657 | 8.292 | 8.441 | 425,676 | -0.13(-1.50%) |
Oct 24, 2011 | 8.137 | 8.583 | 8.109 | 8.569 | 385,870 | +0.49(+6.11%) |
Oct 21, 2011 | 8.082 | 8.258 | 7.974 | 8.076 | 493,243 | +0.10(+1.27%) |
Oct 20, 2011 | 8.096 | 8.096 | 7.771 | 7.974 | 441,390 | -0.09(-1.17%) |
Oct 19, 2011 | 8.279 | 8.326 | 8.042 | 8.069 | 216,502 | -0.22(-2.61%) |
Oct 18, 2011 | 7.859 | 8.353 | 7.792 | 8.285 | 259,271 | +0.45(+5.69%) |
Oct 17, 2011 | 8.089 | 8.089 | 7.798 | 7.839 | 298,689 | -0.32(-3.98%) |
Oct 14, 2011 | 8.123 | 8.224 | 8.001 | 8.164 | 161,778 | +0.15(+1.86%) |
Oct 13, 2011 | 8.251 | 8.251 | 7.873 | 8.015 | 190,146 | -0.30(-3.58%) |
Oct 12, 2011 | 8.089 | 8.400 | 8.049 | 8.312 | 252,999 | +0.31(+3.89%) |
Oct 11, 2011 | 7.961 | 8.055 | 7.852 | 8.001 | 273,764 | -0.05(-0.59%) |
Oct 10, 2011 | 7.792 | 8.049 | 7.792 | 8.049 | 242,903 | +0.39(+5.12%) |
Oct 07, 2011 | 7.940 | 7.954 | 7.595 | 7.656 | 316,999 | -0.22(-2.83%) |
Oct 06, 2011 | 7.961 | 7.981 | 7.798 | 7.880 | 409,276 | +0.11(+1.48%) |
Oct 05, 2011 | 7.832 | 7.886 | 7.683 | 7.765 | 406,251 | -0.05(-0.69%) |
Oct 04, 2011 | 7.183 | 7.880 | 7.108 | 7.819 | 550,126 | +0.55(+7.64%) |
Oct 03, 2011 | 7.798 | 7.839 | 7.264 | 7.264 | 515,468 | -0.45(-5.87%) |
Sep 30, 2011 | 7.670 | 7.879 | 7.670 | 7.717 | 593,695 | -0.05(-0.61%) |
Sep 29, 2011 | 7.595 | 7.812 | 7.535 | 7.765 | 409,405 | +0.37(+4.94%) |
Sep 28, 2011 | 7.656 | 7.677 | 7.386 | 7.399 | 302,758 | -0.22(-2.84%) |
Sep 27, 2011 | 7.832 | 7.940 | 7.548 | 7.616 | 436,061 | -0.08(-1.05%) |
Sep 26, 2011 | 7.663 | 7.704 | 7.386 | 7.697 | 316,008 | +0.12(+1.61%) |
Sep 23, 2011 | 7.480 | 7.666 | 7.451 | 7.575 | 249,827 | +0.09(+1.27%) |
Sep 22, 2011 | 7.332 | 7.589 | 7.237 | 7.480 | 421,659 | -0.05(-0.63%) |
Sep 21, 2011 | 7.961 | 8.022 | 7.501 | 7.528 | 342,345 | -0.44(-5.52%) |
Sep 20, 2011 | 8.123 | 8.245 | 7.940 | 7.967 | 274,345 | -0.16(-1.92%) |
Sep 19, 2011 | 8.292 | 8.299 | 8.049 | 8.123 | 317,884 | -0.33(-3.92%) |
Sep 16, 2011 | 8.529 | 8.684 | 8.380 | 8.454 | 380,815 | -0.01(-0.16%) |
Sep 15, 2011 | 8.394 | 8.468 | 8.103 | 8.468 | 324,458 | +0.19(+2.29%) |
Sep 14, 2011 | 8.225 | 8.386 | 7.937 | 8.279 | 266,705 | +0.15(+1.90%) |
Sep 13, 2011 | 8.104 | 8.191 | 7.990 | 8.124 | 276,090 | +0.05(+0.58%) |
Sep 12, 2011 | 7.917 | 8.091 | 7.836 | 8.077 | 282,187 | +0.05(+0.58%) |
Sep 09, 2011 | 8.024 | 8.155 | 7.903 | 8.031 | 492,656 | -0.07(-0.83%) |
Sep 08, 2011 | 8.319 | 8.413 | 8.078 | 8.098 | 222,598 | -0.29(-3.51%) |
Sep 07, 2011 | 8.352 | 8.406 | 8.258 | 8.393 | 226,510 | +0.19(+2.37%) |
Sep 06, 2011 | 7.950 | 8.218 | 7.950 | 8.198 | 257,787 | -0.01(-0.16%) |
Sep 02, 2011 | 8.419 | 8.453 | 8.212 | 8.212 | 369,155 | -0.36(-4.15%) |
Sep 01, 2011 | 8.915 | 8.989 | 8.513 | 8.567 | 260,909 | -0.36(-4.05%) |
Aug 31, 2011 | 9.009 | 9.116 | 8.875 | 8.929 | 317,305 | -0.02(-0.22%) |
Aug 30, 2011 | 8.956 | 8.996 | 8.714 | 8.949 | 366,877 | -0.07(-0.74%) |
Aug 29, 2011 | 8.527 | 9.029 | 8.527 | 9.016 | 310,789 | +0.62(+7.34%) |
Aug 26, 2011 | 8.225 | 8.466 | 8.111 | 8.399 | 290,205 | +0.10(+1.21%) |
Aug 25, 2011 | 8.641 | 8.768 | 8.238 | 8.299 | 227,469 | -0.25(-2.98%) |
Aug 24, 2011 | 8.506 | 8.754 | 8.366 | 8.553 | 311,246 | +0.04(+0.47%) |
Aug 23, 2011 | 8.272 | 8.580 | 8.158 | 8.513 | 379,466 | +0.24(+2.92%) |
Aug 22, 2011 | 8.708 | 8.774 | 8.252 | 8.272 | 297,791 | -0.18(-2.14%) |
Aug 19, 2011 | 8.359 | 8.721 | 8.279 | 8.453 | 383,952 | -0.07(-0.79%) |
Aug 18, 2011 | 8.701 | 8.754 | 8.453 | 8.520 | 408,507 | -0.51(-5.64%) |
Aug 17, 2011 | 9.009 | 9.096 | 8.902 | 9.029 | 249,275 | +0.07(+0.75%) |
Aug 16, 2011 | 9.049 | 9.230 | 8.949 | 8.962 | 643,154 | -0.19(-2.12%) |
Aug 15, 2011 | 8.835 | 9.177 | 8.835 | 9.157 | 264,407 | +0.42(+4.84%) |
Aug 12, 2011 | 9.324 | 9.324 | 8.667 | 8.734 | 691,971 | -0.50(-5.37%) |
Aug 11, 2011 | 8.828 | 9.378 | 8.788 | 9.230 | 353,516 | +0.41(+4.64%) |
Aug 10, 2011 | 9.157 | 9.244 | 8.781 | 8.822 | 756,316 | -0.62(-6.60%) |
Aug 09, 2011 | 9.056 | 9.472 | 8.493 | 9.445 | 683,995 | +0.62(+7.07%) |
Aug 08, 2011 | 9.056 | 9.364 | 8.768 | 8.822 | 839,747 | -0.50(-5.39%) |
Aug 05, 2011 | 9.539 | 9.639 | 9.116 | 9.324 | 596,485 | -0.09(-1.00%) |
Aug 04, 2011 | 9.673 | 9.733 | 9.371 | 9.418 | 472,547 | -0.40(-4.10%) |
Aug 03, 2011 | 9.726 | 9.840 | 9.572 | 9.820 | 271,535 | +0.13(+1.31%) |
Aug 02, 2011 | 9.753 | 9.954 | 9.693 | 9.693 | 411,738 | -0.12(-1.23%) |
Aug 01, 2011 | 9.847 | 9.894 | 9.720 | 9.814 | 584,654 | +0.05(+0.55%) |
Jul 29, 2011 | 9.666 | 9.800 | 9.639 | 9.760 | 399,531 | -0.05(-0.48%) |
Jul 28, 2011 | 9.720 | 9.894 | 9.720 | 9.807 | 567,313 | +0.03(+0.34%) |
Jul 27, 2011 | 9.861 | 9.861 | 9.647 | 9.773 | 375,052 | -0.16(-1.62%) |
Jul 26, 2011 | 9.901 | 9.981 | 9.847 | 9.934 | 193,902 | +0.02(+0.20%) |
Jul 25, 2011 | 9.881 | 9.974 | 9.854 | 9.914 | 193,790 | -0.09(-0.94%) |
Jul 22, 2011 | 9.995 | 10.05 | 9.988 | 10.01 | 239,645 | -0.10(-0.99%) |
Jul 21, 2011 | 10.05 | 10.22 | 10.02 | 10.11 | 266,183 | +0.13(+1.28%) |
Jul 20, 2011 | 10.06 | 10.06 | 9.934 | 9.981 | 199,339 | -0.06(-0.60%) |
Jul 19, 2011 | 10.05 | 10.11 | 9.928 | 10.04 | 272,093 | +0.11(+1.08%) |
Jul 18, 2011 | 10.07 | 10.10 | 9.820 | 9.934 | 482,262 | -0.17(-1.66%) |
Jul 15, 2011 | 10.10 | 10.24 | 10.02 | 10.10 | 381,531 | +0.04(+0.40%) |
Jul 14, 2011 | 10.45 | 10.46 | 10.06 | 10.06 | 273,297 | -0.38(-3.66%) |
Jul 13, 2011 | 10.50 | 10.54 | 10.39 | 10.44 | 151,745 | +0.03(+0.26%) |
Jul 12, 2011 | 10.32 | 10.59 | 10.31 | 10.42 | 191,977 | +0.03(+0.32%) |
Jul 11, 2011 | 10.48 | 10.48 | 10.36 | 10.38 | 140,144 | -0.23(-2.21%) |
Jul 08, 2011 | 10.52 | 10.64 | 10.48 | 10.62 | 273,294 | -0.04(-0.38%) |
Jul 07, 2011 | 10.68 | 10.80 | 10.51 | 10.66 | 293,082 | +0.08(+0.76%) |
Jul 06, 2011 | 10.62 | 10.64 | 10.47 | 10.58 | 254,022 | -0.07(-0.69%) |
Jul 05, 2011 | 10.60 | 10.66 | 10.50 | 10.65 | 245,630 | +0.03(+0.32%) |
Jul 01, 2011 | 10.47 | 10.71 | 10.38 | 10.62 | 333,187 | +0.15(+1.47%) |
Jun 30, 2011 | 10.41 | 10.49 | 10.36 | 10.46 | 234,106 | +0.09(+0.90%) |
Jun 29, 2011 | 10.33 | 10.40 | 10.24 | 10.37 | 216,048 | +0.10(+0.98%) |
Jun 28, 2011 | 10.28 | 10.34 | 10.15 | 10.27 | 197,967 | -0.01(-0.07%) |
Jun 27, 2011 | 10.03 | 10.34 | 10.01 | 10.28 | 233,103 | +0.25(+2.54%) |
Jun 24, 2011 | 10.06 | 10.18 | 9.981 | 10.02 | 549,607 | -0.01(-0.07%) |
Jun 23, 2011 | 10.03 | 10.12 | 9.914 | 10.03 | 184,415 | -0.13(-1.25%) |
Jun 22, 2011 | 10.13 | 10.32 | 10.13 | 10.16 | 253,711 | -0.03(-0.33%) |
Jun 21, 2011 | 10.02 | 10.24 | 9.974 | 10.19 | 391,674 | +0.26(+2.63%) |
Jun 20, 2011 | 9.894 | 9.948 | 9.834 | 9.928 | 560,672 | +0.00(+0.00%) |
Jun 17, 2011 | 10.10 | 10.17 | 9.904 | 9.928 | 518,476 | -0.11(-1.07%) |
Jun 16, 2011 | 9.914 | 10.15 | 9.914 | 10.03 | 414,424 | +0.13(+1.29%) |
Jun 15, 2011 | 9.974 | 10.06 | 9.861 | 9.907 | 467,071 | -0.20(-1.99%) |
Jun 14, 2011 | 10.04 | 10.21 | 10.04 | 10.11 | 570,030 | +0.13(+1.34%) |
Jun 13, 2011 | 9.974 | 10.03 | 9.854 | 9.974 | 725,549 | +0.01(+0.07%) |
Jun 10, 2011 | 9.921 | 10.30 | 9.693 | 9.968 | 1,068,742 | -0.25(-2.43%) |
Jun 09, 2011 | 10.26 | 10.28 | 10.12 | 10.22 | 197,287 | +0.05(+0.53%) |
Jun 08, 2011 | 10.18 | 10.27 | 10.13 | 10.16 | 303,847 | -0.05(-0.52%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.16 | 10.22 | 205,405 | -0.15(-1.41%) |
Jun 06, 2011 | 10.43 | 10.51 | 10.36 | 10.36 | 269,603 | -0.09(-0.83%) |
Jun 03, 2011 | 10.49 | 10.53 | 10.42 | 10.45 | 227,079 | -0.21(-1.94%) |
May 24, 2011 | 10.81 | 10.85 | 10.60 | 10.65 | 249,543 | -0.15(-1.36%) |
May 23, 2011 | 10.89 | 10.92 | 10.77 | 10.80 | 221,887 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.17 | 11.01 | 11.02 | 195,624 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.27 | 11.07 | 11.21 | 263,815 | +0.00(+0.00%) |
May 18, 2011 | 11.28 | 11.31 | 11.13 | 11.21 | 578,970 | -0.08(-0.71%) |
May 17, 2011 | 11.27 | 11.35 | 11.21 | 11.29 | 296,269 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.16 | 11.35 | 197,101 | +0.03(+0.29%) |
May 13, 2011 | 11.73 | 11.73 | 11.20 | 11.32 | 201,188 | -0.41(-3.46%) |
May 12, 2011 | 11.41 | 11.75 | 11.38 | 11.73 | 223,167 | +0.27(+2.32%) |
May 11, 2011 | 11.66 | 11.79 | 11.35 | 11.46 | 194,377 | -0.29(-2.44%) |
May 10, 2011 | 11.57 | 11.76 | 11.53 | 11.75 | 223,815 | +0.25(+2.14%) |
May 09, 2011 | 11.37 | 11.53 | 11.25 | 11.50 | 158,273 | +0.09(+0.82%) |
May 06, 2011 | 11.49 | 11.62 | 11.36 | 11.41 | 222,066 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.73 | 11.37 | 11.39 | 288,312 | -0.27(-2.28%) |
May 04, 2011 | 11.82 | 11.82 | 11.53 | 11.66 | 318,651 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.78 | 343,322 | +0.03(+0.28%) |
May 02, 2011 | 11.76 | 11.78 | 11.74 | 11.75 | 340,213 | -0.15(-1.29%) |
Apr 29, 2011 | 11.94 | 11.95 | 11.81 | 11.90 | 278,206 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.00 | 11.71 | 11.85 | 523,930 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,580 | +1.00(+9.08%) |
Apr 26, 2011 | 10.92 | 11.10 | 10.87 | 10.99 | 194,180 | +0.13(+1.16%) |
Apr 25, 2011 | 11.09 | 11.11 | 10.82 | 10.86 | 219,904 | -0.37(-3.32%) |
Apr 21, 2011 | 11.10 | 11.26 | 11.09 | 11.23 | 197,319 | +0.21(+1.87%) |
Apr 20, 2011 | 11.14 | 11.15 | 10.87 | 11.03 | 254,831 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.01 | 10.81 | 10.96 | 221,632 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.96 | 299,738 | -0.14(-1.26%) |
Apr 15, 2011 | 11.01 | 11.13 | 10.90 | 11.10 | 331,322 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.75 | 11.05 | 266,658 | +0.13(+1.16%) |
Apr 13, 2011 | 11.11 | 11.11 | 10.82 | 10.92 | 251,908 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.26 | 11.03 | 11.03 | 116,012 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.48 | 11.21 | 11.24 | 117,109 | -0.15(-1.29%) |
Apr 08, 2011 | 11.62 | 11.63 | 11.31 | 11.39 | 181,693 | -0.15(-1.33%) |
Apr 07, 2011 | 11.61 | 11.83 | 11.53 | 11.54 | 412,008 | -0.05(-0.40%) |
Apr 06, 2011 | 11.31 | 11.65 | 11.29 | 11.59 | 267,976 | +0.30(+2.65%) |
Apr 05, 2011 | 11.30 | 11.30 | 11.09 | 11.29 | 153,028 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.07 | 11.30 | 200,345 | +0.16(+1.43%) |