Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.20 | 10.31 | 10.05 | 10.12 | 399,885 | -0.12(-1.17%) |
Apr 27, 2012 | 10.25 | 10.32 | 10.13 | 10.24 | 209,393 | -0.02(-0.16%) |
Apr 26, 2012 | 10.04 | 10.28 | 9.925 | 10.25 | 174,339 | +0.09(+0.86%) |
Apr 25, 2012 | 10.09 | 10.34 | 10.04 | 10.16 | 176,338 | +0.18(+1.84%) |
Apr 24, 2012 | 9.973 | 10.08 | 9.917 | 9.981 | 227,780 | +0.03(+0.32%) |
Apr 23, 2012 | 10.12 | 10.12 | 9.941 | 9.949 | 234,332 | -0.26(-2.57%) |
Apr 20, 2012 | 10.18 | 10.32 | 10.16 | 10.21 | 201,025 | +0.06(+0.55%) |
Apr 19, 2012 | 10.28 | 10.32 | 10.05 | 10.16 | 172,441 | -0.07(-0.70%) |
Apr 18, 2012 | 10.37 | 10.37 | 10.20 | 10.23 | 145,720 | -0.17(-1.61%) |
Apr 17, 2012 | 10.35 | 10.49 | 10.31 | 10.40 | 207,504 | +0.13(+1.24%) |
Apr 16, 2012 | 10.26 | 10.32 | 10.13 | 10.27 | 266,121 | +0.07(+0.70%) |
Apr 13, 2012 | 10.24 | 10.28 | 10.18 | 10.20 | 217,492 | -0.11(-1.08%) |
Apr 12, 2012 | 10.14 | 10.34 | 10.13 | 10.31 | 107,367 | +0.16(+1.57%) |
Apr 11, 2012 | 10.15 | 10.19 | 10.08 | 10.15 | 157,453 | +0.11(+1.11%) |
Apr 10, 2012 | 10.16 | 10.20 | 10.01 | 10.04 | 234,358 | -0.15(-1.49%) |
Apr 09, 2012 | 10.23 | 10.24 | 10.17 | 10.19 | 235,560 | -0.18(-1.69%) |
Apr 05, 2012 | 10.43 | 10.47 | 10.30 | 10.36 | 206,733 | -0.02(-0.23%) |
Apr 04, 2012 | 10.55 | 10.62 | 10.39 | 10.39 | 399,421 | -0.25(-2.40%) |
Apr 03, 2012 | 10.61 | 10.75 | 10.57 | 10.64 | 422,953 | +0.05(+0.45%) |
Apr 02, 2012 | 10.57 | 10.63 | 10.45 | 10.59 | 321,566 | +0.03(+0.30%) |
Mar 30, 2012 | 10.66 | 10.66 | 10.54 | 10.56 | 153,123 | +0.01(+0.08%) |
Mar 29, 2012 | 10.48 | 10.58 | 10.41 | 10.55 | 102,134 | +0.02(+0.23%) |
Mar 28, 2012 | 10.61 | 10.61 | 10.49 | 10.53 | 171,015 | -0.10(-0.97%) |
Mar 27, 2012 | 10.71 | 10.73 | 10.60 | 10.63 | 123,185 | -0.05(-0.45%) |
Mar 26, 2012 | 10.59 | 10.75 | 10.59 | 10.68 | 144,935 | +0.20(+1.90%) |
Mar 23, 2012 | 10.51 | 10.54 | 10.38 | 10.48 | 99,426 | -0.01(-0.08%) |
Mar 22, 2012 | 10.54 | 10.55 | 10.42 | 10.49 | 182,159 | -0.10(-0.98%) |
Mar 21, 2012 | 10.63 | 10.67 | 10.57 | 10.59 | 141,623 | +0.02(+0.15%) |
Mar 20, 2012 | 10.63 | 10.63 | 10.52 | 10.58 | 107,540 | -0.08(-0.75%) |
Mar 19, 2012 | 10.58 | 10.72 | 10.55 | 10.66 | 188,042 | +0.09(+0.83%) |
Mar 16, 2012 | 10.67 | 10.75 | 10.55 | 10.57 | 240,620 | -0.10(-0.97%) |
Mar 15, 2012 | 10.63 | 10.74 | 10.59 | 10.67 | 151,736 | +0.05(+0.45%) |
Mar 14, 2012 | 10.71 | 10.75 | 10.59 | 10.63 | 122,932 | -0.12(-1.11%) |
Mar 13, 2012 | 10.57 | 10.75 | 10.56 | 10.75 | 213,622 | +0.29(+2.74%) |
Mar 12, 2012 | 10.49 | 10.49 | 10.39 | 10.46 | 110,321 | +0.00(+0.00%) |
Mar 09, 2012 | 10.37 | 10.51 | 10.37 | 10.46 | 110,848 | +0.11(+1.08%) |
Mar 08, 2012 | 10.35 | 10.43 | 10.27 | 10.35 | 192,367 | +0.09(+0.85%) |
Mar 07, 2012 | 10.13 | 10.30 | 10.06 | 10.26 | 191,813 | +0.18(+1.82%) |
Mar 06, 2012 | 10.37 | 10.37 | 10.08 | 10.08 | 379,378 | -0.38(-3.66%) |
Mar 05, 2012 | 10.52 | 10.52 | 10.40 | 10.46 | 131,848 | -0.06(-0.61%) |
Mar 02, 2012 | 10.68 | 10.69 | 10.49 | 10.52 | 177,279 | -0.17(-1.57%) |
Mar 01, 2012 | 10.63 | 10.69 | 10.55 | 10.69 | 212,590 | +0.14(+1.36%) |
Feb 29, 2012 | 10.75 | 10.75 | 10.52 | 10.55 | 287,289 | -0.17(-1.56%) |
Feb 28, 2012 | 10.75 | 10.80 | 10.64 | 10.71 | 159,684 | -0.02(-0.15%) |
Feb 27, 2012 | 10.66 | 10.77 | 10.53 | 10.73 | 188,022 | +0.06(+0.60%) |
Feb 24, 2012 | 10.79 | 10.88 | 10.65 | 10.67 | 147,813 | -0.06(-0.59%) |
Feb 23, 2012 | 10.73 | 10.78 | 10.63 | 10.73 | 153,516 | +0.03(+0.30%) |
Feb 22, 2012 | 10.86 | 10.86 | 10.65 | 10.70 | 233,364 | -0.15(-1.39%) |
Feb 21, 2012 | 10.97 | 10.97 | 10.75 | 10.85 | 181,111 | -0.08(-0.73%) |
Feb 17, 2012 | 10.83 | 10.94 | 10.81 | 10.93 | 164,486 | +0.17(+1.55%) |
Feb 16, 2012 | 10.65 | 10.77 | 10.59 | 10.76 | 157,684 | +0.12(+1.12%) |
Feb 15, 2012 | 10.70 | 10.70 | 10.57 | 10.64 | 243,294 | -0.02(-0.19%) |
Feb 14, 2012 | 10.73 | 10.73 | 10.61 | 10.66 | 245,677 | -0.07(-0.66%) |
Feb 13, 2012 | 10.75 | 10.84 | 10.66 | 10.73 | 174,463 | +0.06(+0.59%) |
Feb 10, 2012 | 10.64 | 10.69 | 10.53 | 10.67 | 201,774 | -0.02(-0.22%) |
Feb 09, 2012 | 10.84 | 10.87 | 10.68 | 10.69 | 256,816 | -0.10(-0.95%) |
Feb 08, 2012 | 10.81 | 10.86 | 10.69 | 10.80 | 296,603 | +0.02(+0.22%) |
Feb 07, 2012 | 10.68 | 10.80 | 10.60 | 10.77 | 171,243 | +0.10(+0.89%) |
Feb 06, 2012 | 10.73 | 10.73 | 10.63 | 10.68 | 158,953 | -0.07(-0.66%) |
Feb 03, 2012 | 10.71 | 10.83 | 10.69 | 10.75 | 143,033 | +0.17(+1.65%) |
Feb 02, 2012 | 10.69 | 10.69 | 10.57 | 10.57 | 171,646 | -0.07(-0.67%) |
Feb 01, 2012 | 10.51 | 10.66 | 10.43 | 10.65 | 222,878 | +0.22(+2.13%) |
Jan 31, 2012 | 10.51 | 10.54 | 10.37 | 10.42 | 285,715 | +0.00(+0.00%) |
Jan 30, 2012 | 10.42 | 10.48 | 10.35 | 10.42 | 290,527 | -0.06(-0.53%) |
Jan 27, 2012 | 10.56 | 10.61 | 10.41 | 10.48 | 298,919 | -0.08(-0.75%) |
Jan 26, 2012 | 10.75 | 10.81 | 10.50 | 10.56 | 373,890 | -0.13(-1.26%) |
Jan 25, 2012 | 10.72 | 10.84 | 10.50 | 10.69 | 444,330 | -0.28(-2.53%) |
Jan 24, 2012 | 10.80 | 11.06 | 10.73 | 10.97 | 349,057 | +0.15(+1.39%) |
Jan 23, 2012 | 10.90 | 10.97 | 10.77 | 10.82 | 206,513 | -0.03(-0.29%) |
Jan 20, 2012 | 10.89 | 10.94 | 10.81 | 10.85 | 355,949 | +0.00(+0.00%) |
Jan 19, 2012 | 10.70 | 10.99 | 10.65 | 10.85 | 477,507 | +0.19(+1.78%) |
Jan 18, 2012 | 10.53 | 10.73 | 10.48 | 10.66 | 508,274 | +0.21(+2.05%) |
Jan 17, 2012 | 10.38 | 10.60 | 10.36 | 10.45 | 351,263 | +0.09(+0.84%) |
Jan 13, 2012 | 10.27 | 10.39 | 10.17 | 10.36 | 218,024 | +0.02(+0.23%) |
Jan 12, 2012 | 10.31 | 10.35 | 10.23 | 10.34 | 296,704 | +0.08(+0.77%) |
Jan 11, 2012 | 10.25 | 10.30 | 10.22 | 10.26 | 317,236 | +0.00(+0.00%) |
Jan 10, 2012 | 10.38 | 10.38 | 10.25 | 10.26 | 346,411 | +0.02(+0.23%) |
Jan 09, 2012 | 10.26 | 10.27 | 10.20 | 10.23 | 364,021 | +0.03(+0.31%) |
Jan 06, 2012 | 10.23 | 10.26 | 10.15 | 10.20 | 244,222 | -0.03(-0.31%) |
Jan 05, 2012 | 10.18 | 10.26 | 10.07 | 10.23 | 159,428 | +0.06(+0.55%) |
Jan 04, 2012 | 10.31 | 10.31 | 10.15 | 10.18 | 219,524 | +0.07(+0.71%) |
Dec 30, 2011 | 10.11 | 10.16 | 10.04 | 10.11 | 165,114 | +0.00(+0.00%) |
Dec 29, 2011 | 10.06 | 10.13 | 10.04 | 10.11 | 131,949 | +0.09(+0.87%) |
Dec 28, 2011 | 10.17 | 10.20 | 9.997 | 10.02 | 116,007 | -0.19(-1.86%) |
Dec 27, 2011 | 10.19 | 10.25 | 10.13 | 10.21 | 90,498 | +0.02(+0.15%) |
Dec 23, 2011 | 10.14 | 10.20 | 10.08 | 10.19 | 105,601 | +0.26(+2.63%) |
Dec 21, 2011 | 9.925 | 9.989 | 9.800 | 9.933 | 168,188 | -0.06(-0.63%) |
Dec 20, 2011 | 9.822 | 10.00 | 9.822 | 9.997 | 249,413 | +0.36(+3.78%) |
Dec 19, 2011 | 9.933 | 9.989 | 9.608 | 9.632 | 327,802 | -0.27(-2.72%) |
Dec 16, 2011 | 9.981 | 10.10 | 9.814 | 9.902 | 448,727 | -0.01(-0.08%) |
Dec 15, 2011 | 10.01 | 10.04 | 9.862 | 9.910 | 242,079 | -0.02(-0.16%) |
Dec 14, 2011 | 10.01 | 10.03 | 9.886 | 9.925 | 193,294 | -0.13(-1.34%) |
Dec 13, 2011 | 10.30 | 10.34 | 10.01 | 10.06 | 187,344 | -0.15(-1.47%) |
Dec 12, 2011 | 10.27 | 10.27 | 10.07 | 10.21 | 271,416 | -0.17(-1.60%) |
Dec 09, 2011 | 10.23 | 10.40 | 10.20 | 10.38 | 148,396 | +0.20(+1.95%) |
Dec 08, 2011 | 10.38 | 10.40 | 10.16 | 10.18 | 289,534 | -0.29(-2.80%) |
Dec 07, 2011 | 10.32 | 10.50 | 10.18 | 10.47 | 282,246 | +0.10(+0.99%) |
Dec 06, 2011 | 10.35 | 10.43 | 10.23 | 10.37 | 270,194 | +0.02(+0.15%) |
Dec 05, 2011 | 10.35 | 10.44 | 10.25 | 10.35 | 273,322 | +0.14(+1.40%) |
Dec 02, 2011 | 10.29 | 10.32 | 10.16 | 10.21 | 200,183 | +0.07(+0.70%) |
Dec 01, 2011 | 10.25 | 10.28 | 10.12 | 10.14 | 174,339 | -0.11(-1.08%) |
Nov 30, 2011 | 10.01 | 10.25 | 10.01 | 10.25 | 338,093 | +0.51(+5.20%) |
Nov 29, 2011 | 9.846 | 9.902 | 9.711 | 9.743 | 152,273 | -0.07(-0.73%) |
Nov 28, 2011 | 9.814 | 9.949 | 9.727 | 9.814 | 251,245 | +0.30(+3.16%) |
Nov 25, 2011 | 9.561 | 9.664 | 9.498 | 9.513 | 73,512 | -0.07(-0.74%) |
Nov 23, 2011 | 9.719 | 9.719 | 9.569 | 9.585 | 464,898 | -0.21(-2.10%) |
Nov 22, 2011 | 9.735 | 9.822 | 9.561 | 9.791 | 344,481 | +0.05(+0.49%) |
Nov 21, 2011 | 9.902 | 9.910 | 9.656 | 9.743 | 284,189 | -0.31(-3.07%) |
Nov 18, 2011 | 10.16 | 10.16 | 10.01 | 10.05 | 183,582 | -0.04(-0.39%) |
Nov 17, 2011 | 10.27 | 10.29 | 10.04 | 10.09 | 230,415 | -0.17(-1.62%) |
Nov 16, 2011 | 10.29 | 10.40 | 10.24 | 10.26 | 333,494 | -0.13(-1.22%) |
Nov 15, 2011 | 10.23 | 10.40 | 10.19 | 10.38 | 293,427 | +0.09(+0.85%) |
Nov 14, 2011 | 10.35 | 10.41 | 10.19 | 10.30 | 171,106 | -0.08(-0.76%) |
Nov 11, 2011 | 10.30 | 10.50 | 10.30 | 10.38 | 440,757 | +0.19(+1.87%) |
Nov 10, 2011 | 10.25 | 10.25 | 10.09 | 10.19 | 138,119 | +0.06(+0.55%) |
Nov 09, 2011 | 10.35 | 10.35 | 10.06 | 10.13 | 281,242 | -0.43(-4.05%) |
Nov 08, 2011 | 10.64 | 10.69 | 10.44 | 10.56 | 414,278 | +0.01(+0.08%) |
Nov 07, 2011 | 10.54 | 10.61 | 10.33 | 10.55 | 278,859 | -0.09(-0.82%) |
Nov 04, 2011 | 10.62 | 10.67 | 10.50 | 10.64 | 248,725 | -0.02(-0.22%) |
Nov 03, 2011 | 10.56 | 10.73 | 10.33 | 10.66 | 402,477 | +0.19(+1.78%) |
Nov 02, 2011 | 10.41 | 10.55 | 10.32 | 10.48 | 285,294 | +0.26(+2.54%) |
Nov 01, 2011 | 10.16 | 10.39 | 10.13 | 10.22 | 306,766 | -0.35(-3.28%) |
Oct 31, 2011 | 10.66 | 10.77 | 10.52 | 10.56 | 245,016 | -0.31(-2.83%) |
Oct 28, 2011 | 10.84 | 10.96 | 10.72 | 10.87 | 431,024 | -0.02(-0.22%) |
Oct 27, 2011 | 11.20 | 11.29 | 10.79 | 10.89 | 696,499 | -0.09(-0.86%) |
Oct 26, 2011 | 10.52 | 11.24 | 10.32 | 10.99 | 842,646 | +0.88(+8.73%) |
Oct 25, 2011 | 10.40 | 10.44 | 10.09 | 10.11 | 273,224 | -0.35(-3.32%) |
Oct 24, 2011 | 9.995 | 10.48 | 9.980 | 10.45 | 365,335 | +0.46(+4.65%) |
Oct 21, 2011 | 9.814 | 9.995 | 9.767 | 9.988 | 170,229 | +0.31(+3.17%) |
Oct 20, 2011 | 9.704 | 9.728 | 9.420 | 9.680 | 172,738 | +0.00(+0.00%) |
Oct 19, 2011 | 9.798 | 9.814 | 9.570 | 9.680 | 409,246 | -0.17(-1.76%) |
Oct 18, 2011 | 9.712 | 9.917 | 9.617 | 9.854 | 640,759 | +0.17(+1.79%) |
Oct 17, 2011 | 9.869 | 9.948 | 9.665 | 9.680 | 417,658 | -0.28(-2.85%) |
Oct 14, 2011 | 10.04 | 10.09 | 9.893 | 9.964 | 283,854 | +0.04(+0.40%) |
Oct 13, 2011 | 9.728 | 9.964 | 9.633 | 9.925 | 320,793 | +0.16(+1.61%) |
Oct 12, 2011 | 9.735 | 9.940 | 9.720 | 9.767 | 455,494 | +0.09(+0.98%) |
Oct 11, 2011 | 9.925 | 10.04 | 9.609 | 9.672 | 1,295,980 | -0.40(-3.99%) |
Oct 10, 2011 | 9.783 | 10.07 | 9.743 | 10.07 | 285,644 | +0.48(+5.01%) |
Oct 07, 2011 | 9.728 | 9.728 | 9.436 | 9.594 | 193,162 | -0.12(-1.22%) |
Oct 06, 2011 | 9.562 | 9.712 | 9.539 | 9.712 | 233,826 | +0.24(+2.49%) |
Oct 05, 2011 | 9.334 | 9.531 | 9.223 | 9.476 | 291,638 | +0.13(+1.35%) |
Oct 04, 2011 | 8.979 | 9.397 | 8.869 | 9.350 | 441,915 | +0.33(+3.67%) |
Oct 03, 2011 | 9.176 | 9.405 | 8.979 | 9.019 | 443,405 | -0.33(-3.54%) |
Sep 30, 2011 | 9.350 | 9.499 | 9.318 | 9.350 | 449,483 | -0.14(-1.49%) |
Sep 29, 2011 | 9.420 | 9.586 | 9.294 | 9.491 | 381,830 | +0.24(+2.55%) |
Sep 28, 2011 | 9.578 | 9.609 | 9.223 | 9.255 | 277,585 | -0.28(-2.89%) |
Sep 27, 2011 | 9.350 | 9.712 | 9.350 | 9.531 | 329,068 | +0.37(+4.04%) |
Sep 26, 2011 | 9.019 | 9.176 | 8.877 | 9.160 | 283,029 | +0.20(+2.29%) |
Sep 23, 2011 | 8.712 | 9.042 | 8.712 | 8.956 | 316,631 | +0.21(+2.43%) |
Sep 22, 2011 | 8.775 | 8.845 | 8.585 | 8.743 | 326,875 | -0.31(-3.39%) |
Sep 21, 2011 | 9.562 | 9.641 | 9.027 | 9.050 | 389,687 | -0.46(-4.88%) |
Sep 20, 2011 | 9.767 | 9.822 | 9.515 | 9.515 | 182,455 | -0.20(-2.03%) |
Sep 19, 2011 | 9.735 | 9.767 | 9.586 | 9.712 | 232,540 | -0.14(-1.44%) |
Sep 16, 2011 | 9.988 | 10.01 | 9.838 | 9.854 | 186,181 | -0.08(-0.79%) |
Sep 15, 2011 | 10.05 | 10.08 | 9.877 | 9.932 | 238,930 | -0.02(-0.24%) |
Sep 14, 2011 | 9.704 | 10.05 | 9.570 | 9.956 | 288,542 | +0.33(+3.44%) |
Sep 13, 2011 | 9.578 | 9.688 | 9.507 | 9.625 | 595,151 | +0.12(+1.24%) |
Sep 12, 2011 | 9.279 | 9.515 | 9.255 | 9.507 | 411,292 | +0.13(+1.34%) |
Sep 09, 2011 | 9.483 | 9.625 | 9.334 | 9.381 | 447,520 | -0.28(-2.85%) |
Sep 08, 2011 | 9.806 | 9.909 | 9.570 | 9.657 | 363,288 | -0.20(-2.00%) |
Sep 07, 2011 | 9.602 | 9.861 | 9.570 | 9.854 | 333,503 | +0.39(+4.08%) |
Sep 06, 2011 | 9.365 | 9.515 | 9.334 | 9.468 | 480,188 | -0.25(-2.59%) |
Sep 02, 2011 | 9.885 | 9.917 | 9.625 | 9.720 | 283,035 | -0.33(-3.29%) |
Sep 01, 2011 | 10.35 | 10.40 | 10.04 | 10.05 | 254,198 | -0.27(-2.60%) |
Aug 31, 2011 | 10.25 | 10.39 | 10.21 | 10.32 | 362,556 | +0.16(+1.55%) |
Aug 30, 2011 | 10.11 | 10.22 | 9.964 | 10.16 | 170,894 | +0.00(+0.00%) |
Aug 29, 2011 | 9.861 | 10.16 | 9.830 | 10.16 | 217,624 | +0.42(+4.28%) |
Aug 26, 2011 | 9.444 | 9.775 | 9.365 | 9.743 | 362,523 | +0.25(+2.66%) |
Aug 25, 2011 | 9.735 | 9.783 | 9.428 | 9.491 | 214,621 | -0.20(-2.03%) |
Aug 24, 2011 | 9.546 | 9.704 | 9.428 | 9.688 | 249,192 | +0.13(+1.40%) |
Aug 23, 2011 | 9.247 | 9.554 | 9.160 | 9.554 | 368,421 | +0.35(+3.85%) |
Aug 22, 2011 | 9.531 | 9.562 | 9.160 | 9.200 | 501,655 | -0.19(-2.01%) |
Aug 19, 2011 | 9.365 | 9.657 | 9.318 | 9.389 | 371,250 | -0.10(-1.08%) |
Aug 18, 2011 | 9.554 | 9.578 | 9.373 | 9.491 | 674,943 | -0.41(-4.14%) |
Aug 17, 2011 | 9.940 | 10.07 | 9.822 | 9.901 | 253,855 | +0.01(+0.08%) |
Aug 16, 2011 | 9.925 | 10.11 | 9.838 | 9.893 | 546,233 | -0.15(-1.49%) |
Aug 15, 2011 | 9.901 | 10.04 | 9.861 | 10.04 | 342,082 | +0.24(+2.41%) |
Aug 12, 2011 | 9.759 | 9.988 | 9.554 | 9.806 | 558,056 | +0.17(+1.80%) |
Aug 11, 2011 | 9.121 | 9.735 | 9.105 | 9.633 | 582,284 | +0.62(+6.91%) |
Aug 10, 2011 | 9.452 | 9.483 | 8.971 | 9.011 | 771,382 | -0.65(-6.69%) |
Aug 09, 2011 | 9.767 | 9.665 | 9.003 | 9.657 | 647,497 | +0.39(+4.16%) |
Aug 08, 2011 | 9.767 | 9.925 | 9.263 | 9.271 | 593,749 | -0.73(-7.32%) |
Aug 05, 2011 | 10.31 | 10.33 | 9.767 | 10.00 | 571,829 | -0.18(-1.78%) |
Aug 04, 2011 | 10.48 | 10.52 | 10.17 | 10.18 | 580,104 | -0.44(-4.15%) |
Aug 03, 2011 | 10.59 | 10.65 | 10.32 | 10.63 | 604,991 | +0.04(+0.33%) |
Aug 02, 2011 | 10.77 | 10.89 | 10.59 | 10.59 | 364,357 | -0.23(-2.10%) |
Aug 01, 2011 | 11.11 | 11.11 | 10.73 | 10.82 | 425,208 | -0.10(-0.93%) |
Jul 29, 2011 | 10.83 | 11.06 | 10.74 | 10.92 | 478,798 | -0.02(-0.21%) |
Jul 28, 2011 | 11.08 | 11.21 | 10.94 | 10.94 | 484,092 | -0.16(-1.41%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.05 | 11.10 | 490,155 | -0.31(-2.68%) |
Jul 26, 2011 | 11.96 | 11.96 | 11.35 | 11.41 | 659,249 | -0.59(-4.91%) |
Jul 25, 2011 | 12.00 | 12.12 | 11.92 | 11.99 | 564,518 | -0.06(-0.52%) |
Jul 22, 2011 | 11.96 | 12.06 | 11.96 | 12.06 | 371,132 | +0.05(+0.39%) |
Jul 21, 2011 | 11.92 | 12.11 | 11.85 | 12.01 | 424,241 | +0.20(+1.66%) |
Jul 20, 2011 | 11.96 | 11.96 | 11.81 | 11.81 | 346,842 | +0.02(+0.13%) |
Jul 19, 2011 | 11.59 | 11.89 | 11.56 | 11.80 | 381,798 | +0.32(+2.80%) |
Jul 18, 2011 | 11.52 | 11.55 | 11.35 | 11.48 | 532,021 | -0.04(-0.34%) |
Jul 15, 2011 | 11.09 | 11.66 | 10.90 | 11.52 | 965,585 | +0.50(+4.56%) |
Jul 14, 2011 | 11.43 | 11.44 | 10.98 | 11.01 | 594,054 | -0.38(-3.37%) |
Jul 13, 2011 | 11.63 | 11.71 | 11.39 | 11.40 | 451,519 | -0.16(-1.36%) |
Jul 12, 2011 | 11.75 | 11.77 | 11.55 | 11.55 | 240,137 | -0.24(-2.06%) |
Jul 11, 2011 | 12.00 | 12.06 | 11.77 | 11.80 | 261,505 | -0.31(-2.53%) |
Jul 08, 2011 | 12.17 | 12.23 | 12.01 | 12.10 | 254,528 | -0.18(-1.47%) |
Jul 07, 2011 | 12.22 | 12.31 | 12.14 | 12.28 | 270,000 | +0.18(+1.49%) |
Jul 06, 2011 | 12.16 | 12.17 | 12.06 | 12.10 | 253,816 | -0.03(-0.26%) |
Jul 05, 2011 | 12.24 | 12.24 | 12.06 | 12.14 | 211,591 | -0.06(-0.51%) |
Jul 01, 2011 | 11.98 | 12.21 | 11.93 | 12.20 | 190,623 | +0.24(+2.03%) |
Jun 30, 2011 | 11.74 | 12.02 | 11.70 | 11.96 | 303,373 | +0.26(+2.21%) |
Jun 29, 2011 | 11.72 | 11.75 | 11.64 | 11.70 | 221,823 | +0.01(+0.07%) |
Jun 28, 2011 | 11.58 | 11.74 | 11.54 | 11.69 | 139,464 | +0.16(+1.36%) |
Jun 27, 2011 | 11.45 | 11.57 | 11.42 | 11.53 | 107,960 | +0.09(+0.82%) |
Jun 24, 2011 | 11.58 | 11.58 | 11.41 | 11.44 | 473,287 | -0.09(-0.82%) |
Jun 23, 2011 | 11.37 | 11.55 | 11.26 | 11.53 | 168,972 | +0.05(+0.48%) |
Jun 22, 2011 | 11.48 | 11.59 | 11.44 | 11.48 | 160,713 | -0.02(-0.21%) |
Jun 21, 2011 | 11.48 | 11.58 | 11.43 | 11.50 | 242,338 | +0.11(+0.96%) |
Jun 20, 2011 | 11.40 | 11.42 | 11.32 | 11.39 | 345,426 | -0.02(-0.14%) |
Jun 17, 2011 | 11.53 | 11.57 | 11.37 | 11.41 | 271,139 | -0.04(-0.34%) |
Jun 16, 2011 | 11.52 | 11.53 | 11.40 | 11.45 | 223,277 | -0.05(-0.48%) |
Jun 15, 2011 | 11.37 | 11.50 | 11.29 | 11.50 | 371,255 | +0.09(+0.76%) |
Jun 14, 2011 | 11.35 | 11.54 | 11.32 | 11.41 | 115,977 | +0.16(+1.39%) |
Jun 13, 2011 | 11.35 | 11.37 | 11.23 | 11.26 | 130,982 | -0.04(-0.35%) |
Jun 10, 2011 | 11.49 | 11.50 | 11.27 | 11.30 | 214,114 | -0.21(-1.84%) |
Jun 09, 2011 | 11.52 | 11.58 | 11.44 | 11.51 | 93,312 | +0.02(+0.20%) |
Jun 08, 2011 | 11.62 | 11.64 | 11.45 | 11.48 | 243,801 | -0.11(-0.98%) |
Jun 07, 2011 | 11.64 | 11.71 | 11.57 | 11.60 | 133,804 | -0.02(-0.13%) |
Jun 06, 2011 | 11.73 | 11.74 | 11.59 | 11.61 | 192,232 | -0.10(-0.87%) |
Jun 03, 2011 | 11.80 | 11.84 | 11.72 | 11.72 | 153,299 | -0.33(-2.73%) |
May 24, 2011 | 12.30 | 12.30 | 12.04 | 12.04 | 284,654 | -0.21(-1.72%) |
May 23, 2011 | 12.40 | 12.40 | 12.22 | 12.25 | 180,550 | -0.29(-2.31%) |
May 20, 2011 | 12.60 | 12.62 | 12.43 | 12.54 | 172,697 | -0.07(-0.56%) |
May 19, 2011 | 12.68 | 12.71 | 12.57 | 12.61 | 154,338 | -0.01(-0.06%) |
May 18, 2011 | 12.45 | 12.65 | 12.42 | 12.62 | 202,677 | +0.20(+1.57%) |
May 17, 2011 | 12.50 | 12.54 | 12.41 | 12.43 | 194,895 | -0.13(-1.06%) |
May 16, 2011 | 12.59 | 12.68 | 12.55 | 12.56 | 220,530 | -0.10(-0.80%) |
May 13, 2011 | 12.79 | 12.81 | 12.63 | 12.66 | 186,997 | -0.11(-0.86%) |
May 12, 2011 | 12.50 | 12.80 | 12.40 | 12.77 | 225,566 | +0.23(+1.81%) |
May 11, 2011 | 12.63 | 12.66 | 12.49 | 12.54 | 314,188 | -0.04(-0.31%) |
May 10, 2011 | 12.57 | 12.66 | 12.50 | 12.58 | 230,278 | +0.06(+0.50%) |
May 09, 2011 | 12.45 | 12.57 | 12.41 | 12.52 | 157,808 | +0.09(+0.69%) |
May 06, 2011 | 12.51 | 12.60 | 12.38 | 12.43 | 285,621 | -0.02(-0.13%) |
May 05, 2011 | 12.45 | 12.57 | 12.33 | 12.45 | 306,701 | -0.04(-0.31%) |
May 04, 2011 | 12.72 | 12.72 | 12.48 | 12.49 | 242,310 | -0.22(-1.72%) |
May 03, 2011 | 12.68 | 12.71 | 12.55 | 12.71 | 351,444 | -0.02(-0.12%) |