Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.29 | 14.67 | 14.15 | 14.33 | 122,260 | +0.20(+1.42%) |
Jan 30, 2012 | 13.44 | 14.54 | 13.10 | 14.13 | 246,609 | +0.71(+5.29%) |
Jan 27, 2012 | 12.60 | 13.72 | 12.60 | 13.42 | 80,516 | +0.72(+5.67%) |
Jan 26, 2012 | 13.25 | 13.38 | 12.65 | 12.70 | 48,842 | -0.45(-3.42%) |
Jan 25, 2012 | 12.56 | 13.22 | 12.44 | 13.15 | 77,578 | +0.58(+4.61%) |
Jan 24, 2012 | 12.90 | 12.90 | 12.43 | 12.57 | 108,648 | -0.42(-3.23%) |
Jan 23, 2012 | 13.05 | 13.32 | 12.73 | 12.99 | 86,105 | +0.01(+0.08%) |
Jan 20, 2012 | 12.90 | 13.09 | 12.55 | 12.98 | 78,925 | +0.09(+0.70%) |
Jan 19, 2012 | 13.82 | 13.95 | 12.76 | 12.89 | 184,090 | -0.82(-5.98%) |
Jan 18, 2012 | 12.83 | 13.74 | 12.80 | 13.71 | 228,939 | +1.15(+9.16%) |
Jan 17, 2012 | 12.47 | 13.03 | 12.40 | 12.56 | 107,527 | +0.24(+1.95%) |
Jan 13, 2012 | 12.42 | 12.42 | 12.10 | 12.32 | 56,520 | -0.17(-1.36%) |
Jan 12, 2012 | 12.70 | 12.84 | 12.17 | 12.49 | 95,985 | -0.11(-0.87%) |
Jan 11, 2012 | 12.15 | 12.93 | 12.06 | 12.60 | 143,927 | +0.49(+4.05%) |
Jan 10, 2012 | 12.44 | 12.44 | 11.58 | 12.11 | 165,611 | +0.04(+0.33%) |
Jan 09, 2012 | 11.13 | 12.35 | 11.01 | 12.07 | 260,316 | +1.64(+15.72%) |
Jan 06, 2012 | 11.20 | 11.23 | 10.15 | 10.43 | 254,847 | -0.74(-6.62%) |
Jan 05, 2012 | 11.30 | 11.30 | 10.85 | 11.17 | 95,444 | -0.20(-1.76%) |
Jan 04, 2012 | 11.15 | 11.41 | 11.02 | 11.37 | 55,284 | -0.66(-5.49%) |
Dec 30, 2011 | 11.51 | 12.18 | 11.34 | 12.03 | 125,357 | +0.52(+4.52%) |
Dec 29, 2011 | 11.93 | 12.00 | 11.33 | 11.51 | 202,422 | -0.44(-3.68%) |
Dec 28, 2011 | 12.18 | 12.18 | 11.84 | 11.95 | 42,038 | -0.15(-1.24%) |
Dec 27, 2011 | 12.05 | 12.25 | 12.00 | 12.10 | 37,239 | -0.05(-0.40%) |
Dec 23, 2011 | 12.09 | 12.17 | 11.92 | 12.15 | 59,883 | +0.47(+4.01%) |
Dec 21, 2011 | 11.53 | 11.80 | 10.85 | 11.68 | 140,618 | +0.13(+1.13%) |
Dec 20, 2011 | 11.92 | 12.48 | 11.07 | 11.55 | 167,222 | -0.02(-0.17%) |
Dec 19, 2011 | 13.75 | 13.81 | 11.51 | 11.57 | 240,179 | -2.09(-15.30%) |
Dec 16, 2011 | 13.64 | 14.09 | 13.30 | 13.66 | 58,221 | +0.25(+1.86%) |
Dec 15, 2011 | 13.51 | 13.86 | 13.27 | 13.41 | 94,658 | -0.16(-1.18%) |
Dec 14, 2011 | 14.53 | 14.64 | 13.51 | 13.57 | 191,098 | -0.96(-6.61%) |
Dec 13, 2011 | 15.02 | 15.20 | 14.41 | 14.53 | 85,394 | -0.27(-1.82%) |
Dec 12, 2011 | 15.01 | 15.01 | 14.70 | 14.80 | 65,451 | -0.51(-3.33%) |
Dec 09, 2011 | 15.02 | 15.44 | 14.99 | 15.31 | 49,202 | +0.50(+3.38%) |
Dec 08, 2011 | 15.28 | 15.28 | 14.67 | 14.81 | 36,358 | -0.47(-3.08%) |
Dec 07, 2011 | 15.00 | 15.44 | 14.56 | 15.28 | 88,751 | +0.29(+1.93%) |
Dec 06, 2011 | 15.19 | 15.43 | 14.79 | 14.99 | 72,808 | -0.11(-0.73%) |
Dec 05, 2011 | 14.92 | 15.49 | 14.92 | 15.10 | 87,660 | +0.61(+4.21%) |
Dec 02, 2011 | 14.35 | 15.14 | 14.29 | 14.49 | 79,427 | +0.32(+2.26%) |
Dec 01, 2011 | 15.29 | 15.29 | 13.75 | 14.17 | 152,034 | -1.19(-7.75%) |
Nov 30, 2011 | 15.82 | 15.82 | 14.90 | 15.36 | 76,952 | +0.46(+3.09%) |
Nov 29, 2011 | 15.77 | 15.80 | 14.39 | 14.90 | 129,733 | -0.66(-4.24%) |
Nov 28, 2011 | 15.37 | 15.96 | 15.29 | 15.56 | 108,718 | +0.56(+3.73%) |
Nov 25, 2011 | 15.32 | 15.46 | 15.00 | 15.00 | 30,496 | -0.30(-1.96%) |
Nov 23, 2011 | 15.77 | 15.83 | 15.04 | 15.30 | 78,775 | -0.46(-2.92%) |
Nov 22, 2011 | 15.87 | 15.97 | 15.37 | 15.76 | 59,527 | -0.05(-0.32%) |
Nov 21, 2011 | 15.98 | 16.00 | 14.98 | 15.81 | 164,607 | -0.63(-3.83%) |
Nov 18, 2011 | 15.81 | 16.70 | 15.57 | 16.44 | 261,756 | +0.97(+6.27%) |
Nov 17, 2011 | 16.42 | 16.95 | 15.39 | 15.47 | 262,228 | -1.04(-6.30%) |
Nov 16, 2011 | 17.34 | 17.55 | 16.35 | 16.51 | 291,105 | -0.80(-4.62%) |
Nov 15, 2011 | 16.24 | 17.95 | 16.03 | 17.31 | 1,174,956 | +1.56(+9.90%) |
Nov 14, 2011 | 16.34 | 16.34 | 15.50 | 15.75 | 98,517 | -0.18(-1.13%) |
Nov 11, 2011 | 15.95 | 16.13 | 15.53 | 15.93 | 70,214 | +0.26(+1.66%) |
Nov 10, 2011 | 16.43 | 16.48 | 15.52 | 15.67 | 70,154 | -0.47(-2.91%) |
Nov 09, 2011 | 16.73 | 16.98 | 15.95 | 16.14 | 147,120 | -0.95(-5.56%) |
Nov 08, 2011 | 17.28 | 17.30 | 16.50 | 17.09 | 115,396 | +0.23(+1.36%) |
Nov 07, 2011 | 16.84 | 17.50 | 16.52 | 16.86 | 199,244 | +0.43(+2.62%) |
Nov 04, 2011 | 16.79 | 17.07 | 16.30 | 16.43 | 85,931 | -0.49(-2.90%) |
Nov 03, 2011 | 17.00 | 17.20 | 16.50 | 16.92 | 101,252 | +0.01(+0.06%) |
Nov 02, 2011 | 16.68 | 17.40 | 15.90 | 16.91 | 148,421 | +0.55(+3.36%) |
Nov 01, 2011 | 15.66 | 16.65 | 15.63 | 16.36 | 106,491 | +0.30(+1.87%) |
Oct 31, 2011 | 16.03 | 16.22 | 15.22 | 16.06 | 88,846 | +0.07(+0.44%) |
Oct 28, 2011 | 16.50 | 16.50 | 15.85 | 15.99 | 48,357 | -0.37(-2.26%) |
Oct 27, 2011 | 17.20 | 17.20 | 15.62 | 16.36 | 117,734 | -0.16(-0.97%) |
Oct 26, 2011 | 16.56 | 17.23 | 16.34 | 16.52 | 94,446 | +0.19(+1.16%) |
Oct 25, 2011 | 16.94 | 16.95 | 16.05 | 16.33 | 61,321 | -0.58(-3.43%) |
Oct 24, 2011 | 15.92 | 16.98 | 15.92 | 16.91 | 93,670 | +1.14(+7.23%) |
Oct 21, 2011 | 15.19 | 15.99 | 15.01 | 15.77 | 91,445 | +0.74(+4.92%) |
Oct 20, 2011 | 15.45 | 15.45 | 14.74 | 15.03 | 74,625 | -0.35(-2.28%) |
Oct 19, 2011 | 15.66 | 16.43 | 15.32 | 15.38 | 41,943 | -0.44(-2.78%) |
Oct 18, 2011 | 15.85 | 16.12 | 14.80 | 15.82 | 53,247 | +0.05(+0.32%) |
Oct 17, 2011 | 16.30 | 16.50 | 15.65 | 15.77 | 82,413 | -0.74(-4.48%) |
Oct 14, 2011 | 16.28 | 16.99 | 16.06 | 16.51 | 75,179 | +0.47(+2.93%) |
Oct 13, 2011 | 16.19 | 16.25 | 15.75 | 16.04 | 42,625 | -0.15(-0.93%) |
Oct 12, 2011 | 16.35 | 16.81 | 15.75 | 16.19 | 121,979 | +0.33(+2.08%) |
Oct 11, 2011 | 15.51 | 16.78 | 15.00 | 15.86 | 144,299 | +0.40(+2.59%) |
Oct 10, 2011 | 14.15 | 16.07 | 14.02 | 15.46 | 217,537 | +1.94(+14.35%) |
Oct 07, 2011 | 13.86 | 14.12 | 13.18 | 13.52 | 72,881 | -0.18(-1.31%) |
Oct 06, 2011 | 13.92 | 14.22 | 13.28 | 13.70 | 117,072 | -0.22(-1.58%) |
Oct 05, 2011 | 13.47 | 14.21 | 13.26 | 13.92 | 80,846 | +0.59(+4.43%) |
Oct 04, 2011 | 12.25 | 13.47 | 12.15 | 13.33 | 92,787 | +0.79(+6.30%) |
Oct 03, 2011 | 13.39 | 13.68 | 12.11 | 12.54 | 122,183 | -0.96(-7.11%) |
Sep 30, 2011 | 12.65 | 13.88 | 12.36 | 13.50 | 126,889 | +0.72(+5.63%) |
Sep 29, 2011 | 13.79 | 14.82 | 12.58 | 12.78 | 169,244 | -0.57(-4.27%) |
Sep 28, 2011 | 13.71 | 13.73 | 12.78 | 13.35 | 79,993 | -0.26(-1.91%) |
Sep 27, 2011 | 13.65 | 14.34 | 13.50 | 13.61 | 150,723 | +0.15(+1.11%) |
Sep 26, 2011 | 13.64 | 14.06 | 13.21 | 13.46 | 109,326 | -0.34(-2.46%) |
Sep 23, 2011 | 13.14 | 14.00 | 12.89 | 13.80 | 83,606 | +0.44(+3.29%) |
Sep 22, 2011 | 13.71 | 14.10 | 12.06 | 13.36 | 343,238 | -1.09(-7.54%) |
Sep 21, 2011 | 14.91 | 15.35 | 14.34 | 14.45 | 104,589 | -0.53(-3.54%) |
Sep 20, 2011 | 15.34 | 16.19 | 14.68 | 14.98 | 145,773 | -0.02(-0.13%) |
Sep 19, 2011 | 15.10 | 15.55 | 14.41 | 15.00 | 186,473 | -0.44(-2.85%) |
Sep 16, 2011 | 15.98 | 16.00 | 15.20 | 15.44 | 168,386 | -0.49(-3.08%) |
Sep 15, 2011 | 17.01 | 17.02 | 15.63 | 15.93 | 278,787 | -1.20(-7.01%) |
Sep 14, 2011 | 16.51 | 17.80 | 16.14 | 17.13 | 218,332 | +0.41(+2.45%) |
Sep 13, 2011 | 16.30 | 17.10 | 15.96 | 16.72 | 109,917 | +0.59(+3.66%) |
Sep 12, 2011 | 16.57 | 16.89 | 15.54 | 16.13 | 260,015 | -0.82(-4.84%) |
Sep 09, 2011 | 18.49 | 18.49 | 16.88 | 16.95 | 272,165 | -1.21(-6.66%) |
Sep 08, 2011 | 17.91 | 18.63 | 17.53 | 18.16 | 269,931 | +0.14(+0.78%) |
Sep 07, 2011 | 18.76 | 19.40 | 17.52 | 18.02 | 303,780 | -0.45(-2.44%) |
Sep 06, 2011 | 17.67 | 19.76 | 17.48 | 18.47 | 617,341 | -0.15(-0.81%) |
Sep 02, 2011 | 17.00 | 18.71 | 16.10 | 18.62 | 234,089 | +1.02(+5.80%) |
Sep 01, 2011 | 18.11 | 18.61 | 17.33 | 17.60 | 111,498 | -0.64(-3.51%) |
Aug 31, 2011 | 19.15 | 19.18 | 17.01 | 18.24 | 323,702 | -0.94(-4.90%) |
Aug 30, 2011 | 18.72 | 19.40 | 18.20 | 19.18 | 369,048 | +0.39(+2.08%) |
Aug 29, 2011 | 16.77 | 19.08 | 16.77 | 18.79 | 579,073 | +2.29(+13.88%) |
Aug 26, 2011 | 16.67 | 17.17 | 15.51 | 16.50 | 256,350 | -0.24(-1.43%) |
Aug 25, 2011 | 17.50 | 17.90 | 16.42 | 16.74 | 201,239 | -0.56(-3.24%) |
Aug 24, 2011 | 15.50 | 17.32 | 15.36 | 17.30 | 358,434 | +1.97(+12.85%) |
Aug 23, 2011 | 12.87 | 15.45 | 12.87 | 15.33 | 256,407 | +2.61(+20.52%) |
Aug 22, 2011 | 13.88 | 13.88 | 12.61 | 12.72 | 82,849 | -0.55(-4.14%) |
Aug 19, 2011 | 11.59 | 13.89 | 11.52 | 13.27 | 152,777 | +1.45(+12.27%) |
Aug 18, 2011 | 12.93 | 12.93 | 11.24 | 11.82 | 88,547 | -1.07(-8.30%) |
Aug 17, 2011 | 13.20 | 13.48 | 12.83 | 12.89 | 23,529 | -0.29(-2.20%) |
Aug 16, 2011 | 13.20 | 13.55 | 12.82 | 13.18 | 35,127 | -0.12(-0.90%) |
Aug 15, 2011 | 13.43 | 13.62 | 12.80 | 13.30 | 63,971 | +0.40(+3.10%) |
Aug 12, 2011 | 13.36 | 13.55 | 12.76 | 12.90 | 80,395 | -0.37(-2.79%) |
Aug 11, 2011 | 12.10 | 13.37 | 11.90 | 13.27 | 248,065 | +1.17(+9.67%) |
Aug 10, 2011 | 13.50 | 14.04 | 11.99 | 12.10 | 153,722 | -1.60(-11.68%) |
Aug 09, 2011 | 13.60 | 14.00 | 12.52 | 13.70 | 118,490 | +0.02(+0.15%) |
Aug 08, 2011 | 15.00 | 15.00 | 13.29 | 13.68 | 102,418 | -1.55(-10.18%) |
Aug 05, 2011 | 15.82 | 16.09 | 14.03 | 15.23 | 83,125 | -0.50(-3.18%) |
Aug 04, 2011 | 16.32 | 16.32 | 15.55 | 15.73 | 92,903 | -0.79(-4.78%) |
Aug 03, 2011 | 15.98 | 16.79 | 15.67 | 16.52 | 67,852 | +0.62(+3.90%) |
Aug 02, 2011 | 15.72 | 16.18 | 15.28 | 15.90 | 59,896 | +0.14(+0.89%) |
Aug 01, 2011 | 16.59 | 16.89 | 15.56 | 15.76 | 68,105 | -0.49(-3.02%) |
Jul 29, 2011 | 15.76 | 16.42 | 15.33 | 16.25 | 52,923 | +0.27(+1.69%) |
Jul 28, 2011 | 15.78 | 16.13 | 15.39 | 15.98 | 45,929 | +0.12(+0.76%) |
Jul 27, 2011 | 15.80 | 16.04 | 14.84 | 15.86 | 135,652 | -0.11(-0.69%) |
Jul 26, 2011 | 17.49 | 17.64 | 15.90 | 15.97 | 139,839 | -1.32(-7.63%) |
Jul 25, 2011 | 17.45 | 17.79 | 17.12 | 17.29 | 111,800 | -0.05(-0.29%) |
Jul 22, 2011 | 17.19 | 17.87 | 16.29 | 17.34 | 229,571 | +1.07(+6.58%) |
Jul 21, 2011 | 16.01 | 16.37 | 15.75 | 16.27 | 43,810 | +0.27(+1.69%) |
Jul 20, 2011 | 16.37 | 16.40 | 15.81 | 16.00 | 49,356 | -0.32(-1.96%) |
Jul 19, 2011 | 16.35 | 16.79 | 15.84 | 16.32 | 102,365 | +0.06(+0.37%) |
Jul 18, 2011 | 14.60 | 16.51 | 14.17 | 16.26 | 234,416 | +1.78(+12.29%) |
Jul 15, 2011 | 14.38 | 14.79 | 14.02 | 14.48 | 88,040 | +0.49(+3.50%) |
Jul 14, 2011 | 14.08 | 14.25 | 13.83 | 13.99 | 44,024 | -0.04(-0.29%) |
Jul 13, 2011 | 13.50 | 14.49 | 13.50 | 14.03 | 133,313 | +0.55(+4.08%) |
Jul 12, 2011 | 12.76 | 13.94 | 12.76 | 13.48 | 154,510 | +0.82(+6.48%) |
Jul 11, 2011 | 12.85 | 13.02 | 12.59 | 12.66 | 25,991 | -0.48(-3.65%) |
Jul 08, 2011 | 12.94 | 13.16 | 12.80 | 13.14 | 24,892 | -0.01(-0.08%) |
Jul 07, 2011 | 13.11 | 13.26 | 12.82 | 13.15 | 68,541 | +0.11(+0.84%) |
Jul 06, 2011 | 12.60 | 13.29 | 12.60 | 13.04 | 41,714 | +0.39(+3.08%) |
Jul 05, 2011 | 12.50 | 12.93 | 12.47 | 12.65 | 42,063 | +0.04(+0.32%) |
Jul 01, 2011 | 13.06 | 13.06 | 12.51 | 12.61 | 33,102 | -0.41(-3.15%) |
Jun 30, 2011 | 12.90 | 13.12 | 12.66 | 13.02 | 31,782 | +0.12(+0.93%) |
Jun 29, 2011 | 13.71 | 13.71 | 12.65 | 12.90 | 64,026 | -0.81(-5.90%) |
Jun 28, 2011 | 13.61 | 13.72 | 13.30 | 13.71 | 45,443 | +0.15(+1.10%) |
Jun 27, 2011 | 13.61 | 13.96 | 13.50 | 13.56 | 62,529 | -0.04(-0.29%) |
Jun 24, 2011 | 13.51 | 13.85 | 13.10 | 13.60 | 46,766 | +0.14(+1.04%) |
Jun 23, 2011 | 13.50 | 13.50 | 13.08 | 13.46 | 32,328 | -0.14(-1.03%) |
Jun 22, 2011 | 13.63 | 13.70 | 13.42 | 13.60 | 28,993 | +0.02(+0.15%) |
Jun 21, 2011 | 13.19 | 13.70 | 13.13 | 13.58 | 137,147 | +0.51(+3.90%) |
Jun 20, 2011 | 12.45 | 13.34 | 12.35 | 13.07 | 91,759 | +0.76(+6.17%) |
Jun 17, 2011 | 12.42 | 12.56 | 12.13 | 12.31 | 34,107 | +0.01(+0.08%) |
Jun 16, 2011 | 12.38 | 12.50 | 12.09 | 12.30 | 26,156 | -0.14(-1.13%) |
Jun 15, 2011 | 12.69 | 12.79 | 12.25 | 12.44 | 39,931 | -0.26(-2.05%) |
Jun 14, 2011 | 11.82 | 12.71 | 11.65 | 12.70 | 119,485 | +0.93(+7.90%) |
Jun 13, 2011 | 11.45 | 11.77 | 11.00 | 11.77 | 40,395 | +0.37(+3.25%) |
Jun 10, 2011 | 11.30 | 11.45 | 11.09 | 11.40 | 21,489 | +0.07(+0.62%) |
Jun 09, 2011 | 11.39 | 11.45 | 11.26 | 11.33 | 14,818 | +0.05(+0.44%) |
Jun 08, 2011 | 11.55 | 11.89 | 11.11 | 11.28 | 20,158 | -0.26(-2.25%) |
Jun 07, 2011 | 11.66 | 11.83 | 11.40 | 11.54 | 13,970 | -0.01(-0.09%) |
Jun 06, 2011 | 11.80 | 11.95 | 11.50 | 11.55 | 25,665 | -0.52(-4.31%) |
Jun 03, 2011 | 11.92 | 12.13 | 11.01 | 12.07 | 16,937 | +0.37(+3.16%) |
May 24, 2011 | 11.27 | 12.35 | 10.90 | 11.70 | 210,566 | +0.29(+2.54%) |
May 23, 2011 | 11.63 | 11.63 | 11.33 | 11.41 | 15,409 | -0.14(-1.21%) |
May 20, 2011 | 11.49 | 11.80 | 11.49 | 11.55 | 14,115 | -0.02(-0.17%) |
May 19, 2011 | 11.33 | 11.57 | 11.20 | 11.57 | 22,309 | +0.25(+2.21%) |
May 18, 2011 | 10.91 | 11.35 | 10.58 | 11.32 | 35,408 | +0.44(+4.04%) |
May 17, 2011 | 10.63 | 10.91 | 10.27 | 10.88 | 33,098 | -0.09(-0.82%) |
May 16, 2011 | 11.23 | 11.23 | 10.50 | 10.97 | 52,829 | -0.45(-3.94%) |
May 13, 2011 | 11.49 | 11.71 | 11.20 | 11.42 | 20,350 | -0.05(-0.44%) |
May 12, 2011 | 11.82 | 11.82 | 11.30 | 11.47 | 56,082 | -0.38(-3.21%) |
May 11, 2011 | 12.06 | 12.06 | 11.58 | 11.85 | 50,898 | -0.15(-1.25%) |
May 10, 2011 | 11.20 | 12.11 | 11.20 | 12.00 | 234,848 | +0.92(+8.30%) |
May 09, 2011 | 10.99 | 11.28 | 10.98 | 11.08 | 17,192 | +0.12(+1.09%) |
May 06, 2011 | 10.26 | 11.32 | 10.07 | 10.96 | 15,187 | +0.96(+9.60%) |
May 05, 2011 | 10.28 | 10.29 | 9.901 | 10.00 | 17,259 | -0.40(-3.85%) |
May 04, 2011 | 10.97 | 10.97 | 10.30 | 10.40 | 13,327 | -0.36(-3.35%) |
May 03, 2011 | 11.35 | 11.35 | 10.62 | 10.76 | 11,430 | -0.63(-5.53%) |
May 02, 2011 | 11.43 | 12.08 | 11.21 | 11.39 | 20,413 | -0.01(-0.08%) |
Apr 29, 2011 | 10.42 | 11.44 | 10.42 | 11.40 | 28,902 | +1.38(+13.76%) |
Apr 28, 2011 | 10.01 | 10.21 | 10.01 | 10.02 | 1,643 | -0.01(-0.10%) |
Apr 27, 2011 | 9.950 | 10.06 | 9.950 | 10.03 | 5,595 | +0.07(+0.70%) |
Apr 26, 2011 | 10.06 | 10.06 | 9.870 | 9.960 | 13,413 | -0.10(-0.99%) |
Apr 25, 2011 | 10.01 | 10.06 | 10.00 | 10.06 | 16,370 | -0.01(-0.10%) |
Apr 21, 2011 | 10.07 | 10.07 | 10.05 | 10.07 | 22,588 | +0.00(+0.00%) |
Apr 20, 2011 | 10.07 | 10.07 | 10.00 | 10.07 | 18,634 | +0.02(+0.20%) |
Apr 19, 2011 | 9.900 | 10.05 | 9.900 | 10.05 | 10,600 | +0.15(+1.52%) |
Apr 18, 2011 | 10.00 | 10.01 | 9.850 | 9.900 | 14,565 | -0.14(-1.39%) |
Apr 15, 2011 | 10.00 | 10.05 | 10.00 | 10.04 | 10,060 | +0.01(+0.10%) |
Apr 14, 2011 | 9.940 | 10.06 | 9.940 | 10.03 | 7,431 | +0.13(+1.31%) |
Apr 13, 2011 | 9.910 | 10.06 | 9.900 | 9.900 | 8,548 | -0.10(-1.00%) |
Apr 12, 2011 | 10.03 | 10.04 | 9.910 | 10.000 | 11,964 | -0.11(-1.09%) |
Apr 11, 2011 | 10.25 | 10.25 | 10.00 | 10.11 | 34,912 | -0.03(-0.26%) |
Apr 08, 2011 | 10.20 | 10.20 | 10.12 | 10.14 | 6,698 | -0.06(-0.63%) |
Apr 07, 2011 | 10.11 | 10.28 | 10.05 | 10.20 | 15,221 | +0.09(+0.89%) |
Apr 06, 2011 | 10.43 | 10.59 | 9.913 | 10.11 | 10,895 | -0.31(-2.93%) |
Apr 05, 2011 | 10.56 | 10.56 | 10.12 | 10.42 | 8,463 | -0.20(-1.93%) |
Apr 04, 2011 | 10.68 | 10.68 | 10.51 | 10.62 | 4,273 | -0.08(-0.75%) |
Apr 01, 2011 | 11.00 | 11.00 | 10.51 | 10.70 | 34,719 | -0.11(-1.02%) |
Mar 31, 2011 | 10.62 | 11.00 | 10.62 | 10.81 | 11,685 | +0.21(+1.98%) |
Mar 30, 2011 | 10.60 | 11.06 | 10.60 | 10.60 | 20,107 | -0.37(-3.37%) |
Mar 29, 2011 | 10.96 | 11.10 | 10.57 | 10.97 | 12,794 | +0.01(+0.09%) |
Mar 28, 2011 | 11.00 | 11.08 | 10.94 | 10.96 | 21,032 | +0.03(+0.27%) |
Mar 25, 2011 | 10.60 | 11.14 | 10.57 | 10.93 | 36,903 | +0.44(+4.19%) |
Mar 24, 2011 | 10.47 | 10.65 | 10.30 | 10.49 | 34,839 | +0.14(+1.35%) |
Mar 23, 2011 | 10.16 | 10.35 | 9.970 | 10.35 | 34,980 | +0.09(+0.88%) |
Mar 22, 2011 | 10.31 | 10.31 | 10.22 | 10.26 | 14,511 | +0.00(+0.00%) |
Mar 21, 2011 | 10.37 | 10.74 | 10.24 | 10.26 | 32,571 | -0.06(-0.58%) |
Mar 18, 2011 | 10.13 | 10.42 | 10.13 | 10.32 | 24,248 | +0.30(+2.99%) |
Mar 17, 2011 | 10.23 | 10.33 | 10.02 | 10.02 | 32,356 | -0.23(-2.24%) |
Mar 16, 2011 | 10.18 | 10.39 | 10.17 | 10.25 | 29,561 | +0.00(+0.00%) |
Mar 15, 2011 | 9.610 | 10.34 | 9.590 | 10.25 | 18,054 | +0.31(+3.12%) |
Mar 14, 2011 | 9.800 | 9.970 | 9.720 | 9.940 | 15,040 | +0.04(+0.41%) |
Mar 11, 2011 | 10.15 | 10.15 | 9.810 | 9.900 | 32,509 | -0.11(-1.08%) |
Mar 10, 2011 | 10.27 | 10.41 | 9.900 | 10.01 | 35,603 | -0.42(-4.05%) |
Mar 09, 2011 | 10.26 | 10.70 | 10.16 | 10.43 | 64,537 | -0.32(-2.98%) |
Mar 08, 2011 | 10.30 | 11.10 | 10.26 | 10.75 | 140,483 | +0.97(+9.92%) |
Mar 07, 2011 | 10.14 | 10.15 | 9.550 | 9.780 | 31,964 | -0.21(-2.10%) |
Mar 04, 2011 | 10.50 | 10.50 | 9.700 | 9.990 | 94,509 | -0.49(-4.68%) |
Mar 03, 2011 | 10.76 | 10.86 | 10.35 | 10.48 | 32,804 | -0.29(-2.69%) |
Mar 02, 2011 | 10.81 | 10.90 | 10.31 | 10.77 | 30,679 | +0.07(+0.65%) |
Mar 01, 2011 | 11.16 | 11.31 | 10.57 | 10.70 | 41,164 | -0.52(-4.63%) |
Feb 28, 2011 | 11.42 | 11.51 | 11.06 | 11.22 | 30,606 | -0.19(-1.67%) |
Feb 25, 2011 | 11.04 | 11.48 | 11.04 | 11.41 | 70,066 | +0.41(+3.73%) |
Feb 24, 2011 | 11.18 | 11.18 | 10.80 | 11.00 | 47,317 | -0.23(-2.05%) |
Feb 23, 2011 | 11.98 | 11.98 | 10.60 | 11.23 | 87,547 | -0.70(-5.87%) |
Feb 22, 2011 | 12.21 | 12.76 | 11.81 | 11.93 | 112,662 | -0.50(-4.02%) |
Feb 18, 2011 | 11.98 | 13.00 | 11.98 | 12.43 | 198,092 | +0.51(+4.28%) |
Feb 17, 2011 | 10.35 | 12.60 | 10.30 | 11.92 | 286,865 | +1.56(+15.06%) |
Feb 16, 2011 | 10.00 | 10.39 | 9.920 | 10.36 | 134,589 | +0.36(+3.60%) |
Feb 15, 2011 | 8.200 | 10.41 | 8.200 | 10.00 | 351,818 | +2.00(+25.00%) |
Feb 14, 2011 | 8.080 | 8.090 | 7.910 | 8.000 | 13,227 | -0.09(-1.06%) |
Feb 11, 2011 | 8.080 | 8.120 | 8.000 | 8.086 | 19,389 | -0.01(-0.18%) |
Feb 10, 2011 | 8.100 | 8.100 | 7.850 | 8.100 | 7,633 | +0.04(+0.50%) |
Feb 09, 2011 | 8.170 | 8.170 | 7.930 | 8.060 | 6,291 | -0.13(-1.58%) |
Feb 08, 2011 | 7.900 | 8.190 | 7.890 | 8.189 | 64,047 | +0.30(+3.79%) |
Feb 07, 2011 | 7.900 | 8.000 | 7.690 | 7.890 | 12,489 | -0.01(-0.13%) |
Feb 04, 2011 | 7.740 | 7.900 | 7.730 | 7.900 | 2,683 | -0.05(-0.63%) |
Feb 03, 2011 | 7.890 | 7.950 | 7.690 | 7.950 | 1,300 | +0.10(+1.27%) |
Feb 02, 2011 | 7.970 | 7.980 | 7.850 | 7.850 | 1,023 | -0.08(-1.01%) |