Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.13 | 23.59 | 22.99 | 23.41 | 239,682 | +0.29(+1.26%) |
Apr 27, 2012 | 22.82 | 23.44 | 22.77 | 23.11 | 261,804 | +0.29(+1.27%) |
Apr 26, 2012 | 22.84 | 22.96 | 22.51 | 22.82 | 214,581 | -0.05(-0.20%) |
Apr 25, 2012 | 22.28 | 23.10 | 22.28 | 22.87 | 203,002 | +0.82(+3.74%) |
Apr 24, 2012 | 22.47 | 22.51 | 21.72 | 22.05 | 249,742 | -0.45(-2.00%) |
Apr 23, 2012 | 22.55 | 22.72 | 22.05 | 22.50 | 217,653 | -0.32(-1.40%) |
Apr 20, 2012 | 22.64 | 22.84 | 22.38 | 22.82 | 332,090 | +0.45(+2.01%) |
Apr 19, 2012 | 22.67 | 22.81 | 22.09 | 22.37 | 318,674 | -0.34(-1.48%) |
Apr 18, 2012 | 22.87 | 23.09 | 22.36 | 22.70 | 276,647 | -0.25(-1.10%) |
Apr 17, 2012 | 22.91 | 23.17 | 22.82 | 22.96 | 353,559 | +0.20(+0.86%) |
Apr 16, 2012 | 23.13 | 23.25 | 22.70 | 22.76 | 342,975 | -0.33(-1.42%) |
Apr 13, 2012 | 23.24 | 23.29 | 22.84 | 23.09 | 368,007 | -0.17(-0.72%) |
Apr 12, 2012 | 22.69 | 23.72 | 22.69 | 23.26 | 490,611 | +0.62(+2.73%) |
Apr 11, 2012 | 22.52 | 22.97 | 22.38 | 22.64 | 375,763 | +0.45(+2.02%) |
Apr 10, 2012 | 21.70 | 22.26 | 21.46 | 22.19 | 601,292 | +0.39(+1.80%) |
Apr 09, 2012 | 21.88 | 22.17 | 21.20 | 21.79 | 794,729 | -0.52(-2.35%) |
Apr 05, 2012 | 22.27 | 22.97 | 22.19 | 22.32 | 671,316 | +0.02(+0.08%) |
Apr 04, 2012 | 22.27 | 22.51 | 21.83 | 22.30 | 794,123 | -0.17(-0.75%) |
Apr 03, 2012 | 21.56 | 22.68 | 21.46 | 22.47 | 910,195 | +0.94(+4.35%) |
Apr 02, 2012 | 20.31 | 21.53 | 20.22 | 21.53 | 400,141 | +1.23(+6.04%) |
Mar 30, 2012 | 20.08 | 20.40 | 19.98 | 20.31 | 330,470 | +0.38(+1.93%) |
Mar 29, 2012 | 19.89 | 20.08 | 19.69 | 19.92 | 294,882 | -0.05(-0.23%) |
Mar 28, 2012 | 19.75 | 19.99 | 19.54 | 19.97 | 229,854 | +0.26(+1.33%) |
Mar 27, 2012 | 19.47 | 19.76 | 19.43 | 19.71 | 398,589 | +0.28(+1.44%) |
Mar 26, 2012 | 19.41 | 19.61 | 19.33 | 19.43 | 188,584 | +0.18(+0.92%) |
Mar 23, 2012 | 19.13 | 19.31 | 18.81 | 19.25 | 145,555 | +0.13(+0.68%) |
Mar 22, 2012 | 18.71 | 19.16 | 18.60 | 19.12 | 221,870 | +0.21(+1.09%) |
Mar 21, 2012 | 18.68 | 18.99 | 18.61 | 18.91 | 270,097 | +0.31(+1.66%) |
Mar 20, 2012 | 18.84 | 18.84 | 18.48 | 18.61 | 304,457 | -0.38(-2.02%) |
Mar 19, 2012 | 18.63 | 19.15 | 18.56 | 18.99 | 185,153 | +0.35(+1.85%) |
Mar 16, 2012 | 18.68 | 18.76 | 18.47 | 18.64 | 272,248 | -0.01(-0.05%) |
Mar 15, 2012 | 18.57 | 18.89 | 18.41 | 18.65 | 380,537 | +0.21(+1.17%) |
Mar 14, 2012 | 18.44 | 18.68 | 18.08 | 18.44 | 225,192 | -0.10(-0.55%) |
Mar 13, 2012 | 18.45 | 18.85 | 18.30 | 18.54 | 308,900 | +0.15(+0.81%) |
Mar 12, 2012 | 18.40 | 18.53 | 18.10 | 18.39 | 254,602 | +0.05(+0.25%) |
Mar 09, 2012 | 18.01 | 18.37 | 18.01 | 18.34 | 332,961 | +0.31(+1.71%) |
Mar 08, 2012 | 17.56 | 18.19 | 17.55 | 18.04 | 406,056 | +0.60(+3.43%) |
Mar 07, 2012 | 16.45 | 17.51 | 16.45 | 17.44 | 462,773 | +1.02(+6.20%) |
Mar 06, 2012 | 15.33 | 16.72 | 14.94 | 16.42 | 404,870 | +0.63(+3.96%) |
Mar 05, 2012 | 15.27 | 15.89 | 15.20 | 15.79 | 192,447 | +0.49(+3.17%) |
Mar 02, 2012 | 15.35 | 15.48 | 14.98 | 15.31 | 222,210 | -0.08(-0.55%) |
Mar 01, 2012 | 15.50 | 15.63 | 15.16 | 15.39 | 211,571 | -0.04(-0.24%) |
Feb 29, 2012 | 15.75 | 15.85 | 15.35 | 15.43 | 197,674 | -0.32(-2.02%) |
Feb 28, 2012 | 16.05 | 16.08 | 15.64 | 15.75 | 195,767 | -0.24(-1.52%) |
Feb 27, 2012 | 16.11 | 16.22 | 15.81 | 15.99 | 128,807 | -0.22(-1.38%) |
Feb 24, 2012 | 16.55 | 16.61 | 16.06 | 16.21 | 132,278 | -0.34(-2.03%) |
Feb 23, 2012 | 15.93 | 16.72 | 15.93 | 16.55 | 212,136 | +0.60(+3.75%) |
Feb 22, 2012 | 16.22 | 16.22 | 15.88 | 15.95 | 136,957 | -0.21(-1.27%) |
Feb 21, 2012 | 15.68 | 16.17 | 15.64 | 16.16 | 176,889 | +0.59(+3.78%) |
Feb 17, 2012 | 15.40 | 15.64 | 15.31 | 15.57 | 107,082 | +0.20(+1.28%) |
Feb 16, 2012 | 15.09 | 15.41 | 14.94 | 15.37 | 117,052 | +0.33(+2.17%) |
Feb 15, 2012 | 15.16 | 15.31 | 14.91 | 15.05 | 141,241 | -0.04(-0.25%) |
Feb 14, 2012 | 14.87 | 15.38 | 14.85 | 15.08 | 210,325 | +0.19(+1.25%) |
Feb 13, 2012 | 14.95 | 14.98 | 14.79 | 14.90 | 91,995 | +0.09(+0.63%) |
Feb 10, 2012 | 14.89 | 15.03 | 14.77 | 14.80 | 114,461 | -0.21(-1.43%) |
Feb 09, 2012 | 14.89 | 15.09 | 14.75 | 15.02 | 124,433 | +0.14(+0.94%) |
Feb 08, 2012 | 14.65 | 14.94 | 14.62 | 14.88 | 121,634 | +0.27(+1.85%) |
Feb 07, 2012 | 14.22 | 14.70 | 14.16 | 14.61 | 332,027 | +0.36(+2.56%) |
Feb 06, 2012 | 14.64 | 14.77 | 14.10 | 14.24 | 212,170 | -0.53(-3.60%) |
Feb 03, 2012 | 14.85 | 14.94 | 14.59 | 14.78 | 320,191 | +0.14(+0.96%) |
Feb 02, 2012 | 14.42 | 14.83 | 14.35 | 14.64 | 200,302 | +0.33(+2.28%) |
Feb 01, 2012 | 14.14 | 14.37 | 14.08 | 14.31 | 237,735 | +0.27(+1.93%) |
Jan 31, 2012 | 14.05 | 14.07 | 13.89 | 14.04 | 150,904 | +0.07(+0.53%) |
Jan 30, 2012 | 13.91 | 14.08 | 13.85 | 13.96 | 61,502 | -0.02(-0.13%) |
Jan 27, 2012 | 13.92 | 14.12 | 13.84 | 13.98 | 115,607 | +0.02(+0.13%) |
Jan 26, 2012 | 14.03 | 14.12 | 13.87 | 13.96 | 123,547 | +0.07(+0.54%) |
Jan 25, 2012 | 13.92 | 13.98 | 13.73 | 13.89 | 130,038 | -0.06(-0.40%) |
Jan 24, 2012 | 14.02 | 14.02 | 13.73 | 13.94 | 237,533 | -0.13(-0.93%) |
Jan 23, 2012 | 13.95 | 14.22 | 13.88 | 14.08 | 134,446 | +0.07(+0.47%) |
Jan 20, 2012 | 13.87 | 14.15 | 13.78 | 14.01 | 171,389 | +0.16(+1.15%) |
Jan 19, 2012 | 13.81 | 13.92 | 13.60 | 13.85 | 129,467 | +0.07(+0.47%) |
Jan 18, 2012 | 13.73 | 13.87 | 13.65 | 13.79 | 73,659 | +0.05(+0.34%) |
Jan 17, 2012 | 13.68 | 14.01 | 13.58 | 13.74 | 158,978 | +0.22(+1.66%) |
Jan 13, 2012 | 13.77 | 13.85 | 13.46 | 13.52 | 106,664 | -0.46(-3.28%) |
Jan 12, 2012 | 13.75 | 14.00 | 13.54 | 13.97 | 91,695 | +0.29(+2.12%) |
Jan 11, 2012 | 13.43 | 13.78 | 13.40 | 13.68 | 107,502 | +0.22(+1.67%) |
Jan 10, 2012 | 12.99 | 13.49 | 12.96 | 13.46 | 217,342 | +0.57(+4.42%) |
Jan 09, 2012 | 12.94 | 12.94 | 12.38 | 12.89 | 160,969 | +0.00(+0.00%) |
Jan 06, 2012 | 12.66 | 13.03 | 12.48 | 12.89 | 148,021 | +0.37(+2.99%) |
Jan 05, 2012 | 12.54 | 12.58 | 12.14 | 12.52 | 141,736 | -0.17(-1.33%) |
Jan 04, 2012 | 12.82 | 12.97 | 12.67 | 12.68 | 68,848 | +0.22(+1.80%) |
Dec 30, 2011 | 12.87 | 12.91 | 12.42 | 12.46 | 96,304 | -0.43(-3.33%) |
Dec 29, 2011 | 12.78 | 12.96 | 12.46 | 12.89 | 96,705 | +0.18(+1.40%) |
Dec 28, 2011 | 13.04 | 13.04 | 12.66 | 12.71 | 50,111 | -0.34(-2.58%) |
Dec 27, 2011 | 12.88 | 13.11 | 12.55 | 13.05 | 57,283 | +0.12(+0.94%) |
Dec 23, 2011 | 12.97 | 13.00 | 12.76 | 12.93 | 37,755 | -0.15(-1.14%) |
Dec 21, 2011 | 12.78 | 13.22 | 12.70 | 13.08 | 81,955 | +0.23(+1.82%) |
Dec 20, 2011 | 13.12 | 13.41 | 12.81 | 12.84 | 280,692 | +0.05(+0.36%) |
Dec 19, 2011 | 13.19 | 13.40 | 12.76 | 12.80 | 150,358 | -0.32(-2.42%) |
Dec 16, 2011 | 12.53 | 13.26 | 12.46 | 13.11 | 446,633 | +0.73(+5.88%) |
Dec 15, 2011 | 12.27 | 12.47 | 11.96 | 12.38 | 68,685 | +0.35(+2.87%) |
Dec 14, 2011 | 11.96 | 12.08 | 11.78 | 12.04 | 136,178 | -0.05(-0.39%) |
Dec 13, 2011 | 12.00 | 12.34 | 11.78 | 12.09 | 141,154 | +0.24(+2.05%) |
Dec 12, 2011 | 11.75 | 11.90 | 11.39 | 11.84 | 164,449 | +0.07(+0.63%) |
Dec 09, 2011 | 11.54 | 11.88 | 11.44 | 11.77 | 214,634 | +0.25(+2.19%) |
Dec 08, 2011 | 11.88 | 11.96 | 11.46 | 11.52 | 133,373 | -0.50(-4.20%) |
Dec 07, 2011 | 11.91 | 12.07 | 11.68 | 12.02 | 58,994 | +0.00(+0.00%) |
Dec 06, 2011 | 11.91 | 12.20 | 11.78 | 12.02 | 94,754 | +0.08(+0.70%) |
Dec 05, 2011 | 12.26 | 12.30 | 11.76 | 11.94 | 182,558 | -0.10(-0.85%) |
Dec 02, 2011 | 11.68 | 12.11 | 11.62 | 12.04 | 134,343 | +0.56(+4.88%) |
Dec 01, 2011 | 11.87 | 11.99 | 11.44 | 11.48 | 156,379 | -0.44(-3.68%) |
Nov 30, 2011 | 11.39 | 11.93 | 11.39 | 11.92 | 187,373 | +0.91(+8.23%) |
Nov 29, 2011 | 11.05 | 11.13 | 10.86 | 11.01 | 62,316 | -0.02(-0.17%) |
Nov 28, 2011 | 10.69 | 11.08 | 10.69 | 11.03 | 104,767 | +0.73(+7.07%) |
Nov 25, 2011 | 10.27 | 10.70 | 10.22 | 10.30 | 94,614 | -0.02(-0.18%) |
Nov 23, 2011 | 10.52 | 10.59 | 10.28 | 10.32 | 147,009 | -0.30(-2.81%) |
Nov 22, 2011 | 10.67 | 10.87 | 10.56 | 10.62 | 65,671 | -0.07(-0.61%) |
Nov 21, 2011 | 10.64 | 10.81 | 10.55 | 10.69 | 99,367 | -0.20(-1.80%) |
Nov 18, 2011 | 10.88 | 11.01 | 10.77 | 10.88 | 76,343 | +0.05(+0.43%) |
Nov 17, 2011 | 10.95 | 11.11 | 10.69 | 10.83 | 167,362 | -0.10(-0.94%) |
Nov 16, 2011 | 10.90 | 11.31 | 10.81 | 10.94 | 141,997 | -0.12(-1.10%) |
Nov 15, 2011 | 10.69 | 11.18 | 10.69 | 11.06 | 111,908 | +0.29(+2.69%) |
Nov 14, 2011 | 11.12 | 11.21 | 10.57 | 10.77 | 166,457 | -0.44(-3.92%) |
Nov 11, 2011 | 11.02 | 11.30 | 10.91 | 11.21 | 107,256 | +0.35(+3.18%) |
Nov 10, 2011 | 10.58 | 10.91 | 10.38 | 10.86 | 154,271 | +0.50(+4.77%) |
Nov 09, 2011 | 10.73 | 10.78 | 10.34 | 10.37 | 197,333 | -0.66(-6.01%) |
Nov 08, 2011 | 11.51 | 11.51 | 10.74 | 11.03 | 228,081 | -0.40(-3.51%) |
Nov 07, 2011 | 11.71 | 12.07 | 11.25 | 11.43 | 170,059 | -0.63(-5.19%) |
Nov 04, 2011 | 12.37 | 12.59 | 11.82 | 12.06 | 222,434 | -0.21(-1.75%) |
Nov 03, 2011 | 11.65 | 12.33 | 11.61 | 12.27 | 192,608 | +0.85(+7.44%) |
Nov 02, 2011 | 11.41 | 11.72 | 11.09 | 11.42 | 162,099 | +0.12(+1.07%) |
Nov 01, 2011 | 11.03 | 11.57 | 10.97 | 11.30 | 169,454 | -0.25(-2.18%) |
Oct 31, 2011 | 12.19 | 12.19 | 11.54 | 11.55 | 211,674 | -0.81(-6.57%) |
Oct 28, 2011 | 12.18 | 12.66 | 12.09 | 12.37 | 154,038 | +0.18(+1.46%) |
Oct 27, 2011 | 11.11 | 12.32 | 11.11 | 12.19 | 259,840 | +1.40(+12.99%) |
Oct 26, 2011 | 11.00 | 11.09 | 10.46 | 10.79 | 250,149 | -0.02(-0.17%) |
Oct 25, 2011 | 11.43 | 11.43 | 10.78 | 10.81 | 197,168 | -0.75(-6.47%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.18 | 11.55 | 260,071 | +0.29(+2.57%) |
Oct 21, 2011 | 11.21 | 11.36 | 11.11 | 11.26 | 229,850 | +0.24(+2.20%) |
Oct 20, 2011 | 11.11 | 11.18 | 10.60 | 11.02 | 190,288 | -0.02(-0.17%) |
Oct 19, 2011 | 11.17 | 11.40 | 10.96 | 11.04 | 200,695 | -0.16(-1.42%) |
Oct 18, 2011 | 10.88 | 11.26 | 10.72 | 11.20 | 169,340 | +0.35(+3.18%) |
Oct 17, 2011 | 11.04 | 11.14 | 10.80 | 10.85 | 230,314 | -0.41(-3.65%) |
Oct 14, 2011 | 10.97 | 11.27 | 10.84 | 11.26 | 179,458 | +0.40(+3.70%) |
Oct 13, 2011 | 10.68 | 10.93 | 10.60 | 10.86 | 85,227 | +0.11(+1.04%) |
Oct 12, 2011 | 10.74 | 10.86 | 10.60 | 10.75 | 146,674 | +0.12(+1.14%) |
Oct 11, 2011 | 10.69 | 10.92 | 10.49 | 10.63 | 107,185 | -0.21(-1.90%) |
Oct 10, 2011 | 10.73 | 10.84 | 10.54 | 10.83 | 194,112 | +0.36(+3.39%) |
Oct 07, 2011 | 10.69 | 10.81 | 10.25 | 10.48 | 136,656 | -0.04(-0.36%) |
Oct 06, 2011 | 10.56 | 10.65 | 10.41 | 10.52 | 216,416 | +0.07(+0.63%) |
Oct 05, 2011 | 10.68 | 10.71 | 10.08 | 10.45 | 179,760 | -0.21(-2.01%) |
Oct 04, 2011 | 10.12 | 10.70 | 9.994 | 10.67 | 296,869 | +0.39(+3.82%) |
Oct 03, 2011 | 10.55 | 10.72 | 10.18 | 10.27 | 453,167 | -0.15(-1.43%) |
Sep 30, 2011 | 10.46 | 10.64 | 10.36 | 10.42 | 153,454 | -0.24(-2.28%) |
Sep 29, 2011 | 10.93 | 10.97 | 10.32 | 10.67 | 180,392 | +0.01(+0.09%) |
Sep 28, 2011 | 10.89 | 11.07 | 10.61 | 10.66 | 298,926 | -0.22(-2.06%) |
Sep 27, 2011 | 10.73 | 11.04 | 10.63 | 10.88 | 197,465 | +0.35(+3.28%) |
Sep 26, 2011 | 10.11 | 10.57 | 9.889 | 10.54 | 188,896 | +0.55(+5.49%) |
Sep 23, 2011 | 9.875 | 10.58 | 9.866 | 9.987 | 173,163 | +0.02(+0.19%) |
Sep 22, 2011 | 9.782 | 10.09 | 9.299 | 9.968 | 228,554 | -0.03(-0.28%) |
Sep 21, 2011 | 9.996 | 10.68 | 9.922 | 9.996 | 299,628 | +0.06(+0.56%) |
Sep 20, 2011 | 10.64 | 10.68 | 9.931 | 9.941 | 259,688 | -0.64(-6.06%) |
Sep 19, 2011 | 10.46 | 10.68 | 10.30 | 10.58 | 142,162 | -0.09(-0.87%) |
Sep 16, 2011 | 10.97 | 11.04 | 10.56 | 10.68 | 306,538 | -0.25(-2.30%) |
Sep 15, 2011 | 11.15 | 11.22 | 10.85 | 10.93 | 109,379 | -0.07(-0.59%) |
Sep 14, 2011 | 11.03 | 11.17 | 10.82 | 10.99 | 159,660 | +0.17(+1.55%) |
Sep 13, 2011 | 10.52 | 10.94 | 10.48 | 10.82 | 142,412 | +0.38(+3.65%) |
Sep 12, 2011 | 9.968 | 10.46 | 9.903 | 10.44 | 119,723 | +0.36(+3.60%) |
Sep 09, 2011 | 10.38 | 10.42 | 9.903 | 10.08 | 113,224 | -0.43(-4.07%) |
Sep 08, 2011 | 11.07 | 11.28 | 10.44 | 10.51 | 90,870 | -0.63(-5.68%) |
Sep 07, 2011 | 10.76 | 11.23 | 10.70 | 11.14 | 194,837 | +0.60(+5.64%) |
Sep 06, 2011 | 10.53 | 10.82 | 10.30 | 10.54 | 143,862 | -0.42(-3.82%) |
Sep 02, 2011 | 10.67 | 11.21 | 10.44 | 10.96 | 280,495 | +0.02(+0.17%) |
Sep 01, 2011 | 11.09 | 11.62 | 10.81 | 10.94 | 197,033 | -0.16(-1.42%) |
Aug 31, 2011 | 11.08 | 11.21 | 10.79 | 11.10 | 175,937 | +0.10(+0.93%) |
Aug 30, 2011 | 11.42 | 11.45 | 10.95 | 11.00 | 261,021 | -0.46(-4.06%) |
Aug 29, 2011 | 10.72 | 11.49 | 10.72 | 11.47 | 324,861 | +0.87(+8.25%) |
Aug 26, 2011 | 10.10 | 10.59 | 9.973 | 10.59 | 150,387 | +0.44(+4.30%) |
Aug 25, 2011 | 10.24 | 10.41 | 9.885 | 10.15 | 147,069 | -0.03(-0.27%) |
Aug 24, 2011 | 9.996 | 10.40 | 9.866 | 10.18 | 126,982 | +0.25(+2.53%) |
Aug 23, 2011 | 9.578 | 10.02 | 9.494 | 9.931 | 172,235 | +0.38(+3.99%) |
Aug 22, 2011 | 9.801 | 9.903 | 9.373 | 9.550 | 164,604 | -0.03(-0.29%) |
Aug 19, 2011 | 9.448 | 9.894 | 8.955 | 9.578 | 459,034 | -0.33(-3.38%) |
Aug 18, 2011 | 10.44 | 10.77 | 9.866 | 9.913 | 298,764 | -1.09(-9.89%) |
Aug 17, 2011 | 10.98 | 11.12 | 10.77 | 11.00 | 185,829 | +0.05(+0.42%) |
Aug 16, 2011 | 11.23 | 11.25 | 10.69 | 10.95 | 211,365 | -0.35(-3.13%) |
Aug 15, 2011 | 10.89 | 11.34 | 10.87 | 11.31 | 157,358 | +0.54(+5.01%) |
Aug 12, 2011 | 10.69 | 10.82 | 10.31 | 10.77 | 232,094 | +0.14(+1.31%) |
Aug 11, 2011 | 10.71 | 11.05 | 10.47 | 10.63 | 468,291 | -0.07(-0.70%) |
Aug 10, 2011 | 11.05 | 11.49 | 10.65 | 10.70 | 300,056 | -0.56(-4.95%) |
Aug 09, 2011 | 11.55 | 11.30 | 9.875 | 11.26 | 295,558 | +1.17(+11.61%) |
Aug 08, 2011 | 11.55 | 12.01 | 9.950 | 10.09 | 502,500 | -1.96(-16.28%) |
Aug 05, 2011 | 12.09 | 12.34 | 11.25 | 12.05 | 443,425 | +0.09(+0.78%) |
Aug 04, 2011 | 12.70 | 13.47 | 11.90 | 11.96 | 461,899 | -0.37(-3.02%) |
Aug 03, 2011 | 12.41 | 12.56 | 11.88 | 12.33 | 190,919 | -0.07(-0.60%) |
Aug 02, 2011 | 12.89 | 12.93 | 12.40 | 12.40 | 131,449 | -0.56(-4.30%) |
Aug 01, 2011 | 12.92 | 13.17 | 12.62 | 12.96 | 215,763 | +0.26(+2.05%) |
Jul 29, 2011 | 12.44 | 12.84 | 12.27 | 12.70 | 75,589 | +0.08(+0.66%) |
Jul 28, 2011 | 12.69 | 13.01 | 12.52 | 12.62 | 132,128 | -0.07(-0.59%) |
Jul 27, 2011 | 12.93 | 13.16 | 12.55 | 12.69 | 165,791 | -0.36(-2.78%) |
Jul 26, 2011 | 13.40 | 13.47 | 12.87 | 13.06 | 172,075 | -0.43(-3.17%) |
Jul 25, 2011 | 13.19 | 13.73 | 12.97 | 13.48 | 266,266 | +0.07(+0.55%) |
Jul 22, 2011 | 13.47 | 13.54 | 13.36 | 13.41 | 275,086 | -0.11(-0.83%) |
Jul 21, 2011 | 12.86 | 13.56 | 12.79 | 13.52 | 514,341 | +0.77(+6.05%) |
Jul 20, 2011 | 13.00 | 13.02 | 12.61 | 12.75 | 273,520 | -0.07(-0.58%) |
Jul 19, 2011 | 11.96 | 13.02 | 11.96 | 12.82 | 378,022 | +1.02(+8.67%) |
Jul 18, 2011 | 12.08 | 12.14 | 11.62 | 11.80 | 195,153 | -0.39(-3.20%) |
Jul 15, 2011 | 11.91 | 12.21 | 11.78 | 12.19 | 94,809 | +0.30(+2.50%) |
Jul 14, 2011 | 12.30 | 12.55 | 11.83 | 11.89 | 154,289 | -0.41(-3.33%) |
Jul 13, 2011 | 11.92 | 12.45 | 11.89 | 12.30 | 122,492 | +0.48(+4.09%) |
Jul 12, 2011 | 11.78 | 11.97 | 11.73 | 11.82 | 153,484 | -0.01(-0.08%) |
Jul 11, 2011 | 12.18 | 12.31 | 11.62 | 11.83 | 224,702 | -0.47(-3.86%) |
Jul 08, 2011 | 12.48 | 12.53 | 12.09 | 12.30 | 217,802 | -0.34(-2.72%) |
Jul 07, 2011 | 12.75 | 13.11 | 12.47 | 12.65 | 342,889 | +0.05(+0.37%) |
Jul 06, 2011 | 12.46 | 13.01 | 12.27 | 12.60 | 248,907 | +0.15(+1.20%) |
Jul 05, 2011 | 12.28 | 12.50 | 12.09 | 12.45 | 193,974 | +0.14(+1.13%) |
Jul 01, 2011 | 12.05 | 12.40 | 11.98 | 12.31 | 169,666 | +0.25(+2.08%) |
Jun 30, 2011 | 12.27 | 12.34 | 11.87 | 12.06 | 236,185 | -0.25(-2.04%) |
Jun 29, 2011 | 12.70 | 12.71 | 12.23 | 12.31 | 248,082 | -0.33(-2.65%) |
Jun 28, 2011 | 12.76 | 13.25 | 12.56 | 12.65 | 526,129 | -0.12(-0.95%) |
Jun 27, 2011 | 12.23 | 12.82 | 12.15 | 12.77 | 308,139 | +0.43(+3.47%) |
Jun 24, 2011 | 12.46 | 12.92 | 12.17 | 12.34 | 664,793 | -0.10(-0.82%) |
Jun 23, 2011 | 11.17 | 12.59 | 10.98 | 12.44 | 598,580 | +1.08(+9.49%) |
Jun 22, 2011 | 10.90 | 11.41 | 10.75 | 11.36 | 327,871 | +0.37(+3.38%) |
Jun 21, 2011 | 10.23 | 11.09 | 10.23 | 10.99 | 290,593 | +0.65(+6.29%) |
Jun 20, 2011 | 10.31 | 10.39 | 10.26 | 10.34 | 137,758 | +0.10(+1.00%) |
Jun 17, 2011 | 10.59 | 10.85 | 10.23 | 10.24 | 188,583 | -0.29(-2.74%) |
Jun 16, 2011 | 10.57 | 10.92 | 10.43 | 10.53 | 88,282 | -0.06(-0.53%) |
Jun 15, 2011 | 11.02 | 11.02 | 10.47 | 10.58 | 132,674 | -0.58(-5.17%) |
Jun 14, 2011 | 10.95 | 11.46 | 10.95 | 11.16 | 324,889 | +0.22(+2.04%) |
Jun 13, 2011 | 10.54 | 10.99 | 10.54 | 10.94 | 263,095 | +0.44(+4.16%) |
Jun 10, 2011 | 10.40 | 10.59 | 10.23 | 10.50 | 159,008 | +0.03(+0.27%) |
Jun 09, 2011 | 10.35 | 10.69 | 10.23 | 10.47 | 146,429 | +0.15(+1.44%) |
Jun 08, 2011 | 10.87 | 10.94 | 10.30 | 10.32 | 216,352 | -0.61(-5.61%) |
Jun 07, 2011 | 11.24 | 11.24 | 10.92 | 10.94 | 190,397 | -0.26(-2.33%) |
Jun 06, 2011 | 10.41 | 11.34 | 10.31 | 11.20 | 231,343 | +0.93(+9.06%) |
Jun 03, 2011 | 10.43 | 10.60 | 10.23 | 10.27 | 117,769 | +0.97(+10.40%) |
May 24, 2011 | 9.448 | 9.448 | 9.290 | 9.299 | 67,863 | -0.09(-0.99%) |
May 23, 2011 | 9.225 | 9.411 | 9.113 | 9.392 | 98,986 | +0.09(+1.00%) |
May 20, 2011 | 9.280 | 9.466 | 9.271 | 9.299 | 113,062 | -0.01(-0.10%) |
May 19, 2011 | 9.401 | 9.401 | 9.234 | 9.308 | 93,798 | -0.06(-0.60%) |
May 18, 2011 | 9.345 | 9.364 | 9.252 | 9.364 | 90,071 | +0.07(+0.70%) |
May 17, 2011 | 9.290 | 9.504 | 8.806 | 9.299 | 244,502 | -0.01(-0.10%) |
May 16, 2011 | 9.308 | 9.411 | 9.280 | 9.308 | 184,452 | -0.05(-0.50%) |
May 13, 2011 | 9.355 | 9.411 | 9.290 | 9.355 | 179,780 | +0.04(+0.40%) |
May 12, 2011 | 9.299 | 9.755 | 9.215 | 9.318 | 299,203 | +0.03(+0.30%) |
May 11, 2011 | 9.066 | 9.299 | 9.066 | 9.290 | 109,811 | +0.17(+1.83%) |
May 10, 2011 | 9.001 | 9.132 | 9.001 | 9.122 | 64,393 | +0.18(+1.98%) |
May 09, 2011 | 8.992 | 8.992 | 8.602 | 8.946 | 92,984 | -0.04(-0.41%) |
May 06, 2011 | 9.234 | 9.234 | 8.964 | 8.983 | 89,376 | -0.11(-1.23%) |
May 05, 2011 | 8.369 | 9.159 | 8.369 | 9.094 | 182,388 | +0.78(+9.40%) |
May 04, 2011 | 8.509 | 8.509 | 8.295 | 8.313 | 81,014 | -0.18(-2.08%) |
May 03, 2011 | 8.369 | 8.499 | 8.178 | 8.490 | 93,332 | +0.20(+2.35%) |