Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.979 | 10.12 | 9.711 | 9.711 | 4,021 | -0.11(-1.17%) |
Mar 29, 2012 | 9.665 | 9.994 | 9.558 | 9.826 | 2,946 | +0.15(+1.58%) |
Mar 28, 2012 | 9.902 | 9.987 | 9.673 | 9.673 | 1,934 | -0.24(-2.39%) |
Mar 27, 2012 | 9.834 | 10.08 | 9.788 | 9.910 | 2,924 | +0.15(+1.49%) |
Mar 26, 2012 | 9.727 | 10.00 | 9.604 | 9.765 | 7,850 | +0.21(+2.16%) |
Mar 23, 2012 | 10.12 | 10.69 | 9.413 | 9.558 | 41,767 | -0.55(-5.45%) |
Mar 22, 2012 | 11.42 | 11.42 | 9.948 | 10.11 | 18,694 | -0.87(-7.94%) |
Mar 21, 2012 | 9.933 | 11.19 | 9.933 | 10.98 | 11,619 | +1.07(+10.80%) |
Mar 20, 2012 | 9.857 | 10.12 | 9.826 | 9.910 | 2,904 | -0.08(-0.77%) |
Mar 19, 2012 | 9.902 | 10.39 | 9.788 | 9.987 | 4,259 | +0.05(+0.54%) |
Mar 16, 2012 | 10.30 | 10.59 | 9.933 | 9.933 | 8,551 | -0.44(-4.27%) |
Mar 15, 2012 | 10.30 | 10.59 | 10.12 | 10.38 | 7,183 | +0.18(+1.80%) |
Mar 14, 2012 | 10.41 | 10.50 | 10.19 | 10.19 | 1,480 | -0.28(-2.63%) |
Mar 13, 2012 | 10.22 | 10.58 | 10.22 | 10.47 | 3,194 | +0.27(+2.62%) |
Mar 12, 2012 | 10.06 | 10.38 | 10.06 | 10.20 | 1,595 | -0.30(-2.84%) |
Mar 09, 2012 | 10.15 | 10.51 | 10.15 | 10.50 | 5,917 | +0.45(+4.49%) |
Mar 08, 2012 | 10.18 | 10.18 | 9.794 | 10.05 | 2,810 | -0.11(-1.05%) |
Mar 07, 2012 | 10.31 | 10.31 | 9.979 | 10.15 | 6,482 | +0.14(+1.37%) |
Mar 06, 2012 | 10.47 | 10.47 | 10.02 | 10.02 | 3,627 | -0.65(-6.09%) |
Mar 05, 2012 | 10.88 | 11.01 | 10.56 | 10.67 | 6,167 | -0.11(-1.06%) |
Mar 02, 2012 | 11.81 | 11.88 | 10.78 | 10.78 | 4,476 | -0.96(-8.14%) |
Mar 01, 2012 | 12.04 | 12.19 | 11.74 | 11.74 | 5,712 | -0.32(-2.66%) |
Feb 29, 2012 | 12.46 | 12.46 | 11.85 | 12.06 | 7,059 | -0.44(-3.55%) |
Feb 28, 2012 | 12.43 | 12.50 | 12.43 | 12.50 | 1,060 | -0.11(-0.91%) |
Feb 27, 2012 | 12.69 | 12.86 | 12.62 | 12.62 | 2,178 | +0.00(+0.00%) |
Feb 24, 2012 | 12.95 | 13.00 | 12.62 | 12.62 | 4,086 | -0.36(-2.77%) |
Feb 23, 2012 | 12.58 | 12.98 | 12.40 | 12.98 | 10,143 | +0.57(+4.62%) |
Feb 22, 2012 | 12.51 | 12.51 | 12.40 | 12.40 | 710 | -0.24(-1.93%) |
Feb 21, 2012 | 12.60 | 12.73 | 12.60 | 12.65 | 1,059 | -0.03(-0.24%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.68 | 12.68 | 1,404 | -0.08(-0.60%) |
Feb 16, 2012 | 12.77 | 12.77 | 12.66 | 12.75 | 1,514 | +0.23(+1.83%) |
Feb 15, 2012 | 12.18 | 12.75 | 12.07 | 12.53 | 2,637 | -0.09(-0.73%) |
Feb 14, 2012 | 12.62 | 12.62 | 12.62 | 12.62 | 1,915 | -0.11(-0.90%) |
Feb 13, 2012 | 12.36 | 12.73 | 12.36 | 12.73 | 1,191 | +0.17(+1.34%) |
Feb 10, 2012 | 12.59 | 12.75 | 12.56 | 12.56 | 4,059 | -0.11(-0.90%) |
Feb 09, 2012 | 12.56 | 13.00 | 12.56 | 12.68 | 2,550 | +0.07(+0.55%) |
Feb 08, 2012 | 12.38 | 12.63 | 12.38 | 12.61 | 772 | +0.15(+1.17%) |
Feb 07, 2012 | 12.65 | 12.75 | 12.46 | 12.46 | 16,263 | -0.28(-2.16%) |
Feb 06, 2012 | 12.96 | 13.36 | 12.36 | 12.74 | 8,155 | -0.21(-1.60%) |
Feb 03, 2012 | 12.62 | 13.00 | 12.23 | 12.95 | 6,345 | +0.37(+2.98%) |
Feb 02, 2012 | 12.30 | 12.58 | 12.30 | 12.57 | 2,746 | +0.28(+2.24%) |
Feb 01, 2012 | 11.70 | 12.30 | 11.68 | 12.30 | 19,068 | +0.14(+1.13%) |
Jan 31, 2012 | 12.02 | 12.26 | 12.01 | 12.16 | 4,697 | +0.00(+0.00%) |
Jan 30, 2012 | 12.23 | 12.23 | 12.08 | 12.16 | 3,797 | -0.16(-1.30%) |
Jan 27, 2012 | 11.90 | 12.32 | 11.90 | 12.32 | 4,384 | +0.41(+3.40%) |
Jan 26, 2012 | 11.73 | 12.31 | 11.73 | 11.91 | 4,709 | +0.25(+2.16%) |
Jan 25, 2012 | 11.32 | 11.66 | 11.32 | 11.66 | 1,945 | +0.14(+1.19%) |
Jan 24, 2012 | 11.09 | 11.55 | 11.09 | 11.52 | 5,615 | +0.29(+2.59%) |
Jan 23, 2012 | 11.23 | 11.36 | 11.12 | 11.23 | 2,091 | -0.05(-0.41%) |
Jan 20, 2012 | 11.71 | 11.71 | 10.63 | 11.28 | 12,640 | -0.41(-3.47%) |
Jan 19, 2012 | 11.83 | 11.84 | 11.55 | 11.68 | 6,989 | +0.14(+1.19%) |
Jan 18, 2012 | 11.55 | 11.81 | 11.55 | 11.55 | 4,114 | -0.01(-0.07%) |
Jan 17, 2012 | 11.55 | 11.55 | 11.52 | 11.55 | 6,410 | +0.24(+2.10%) |
Jan 13, 2012 | 11.28 | 11.60 | 11.28 | 11.32 | 4,959 | -0.13(-1.14%) |
Jan 12, 2012 | 11.40 | 11.49 | 11.28 | 11.45 | 10,143 | -0.02(-0.13%) |
Jan 11, 2012 | 11.16 | 11.46 | 11.16 | 11.46 | 3,622 | +0.29(+2.60%) |
Jan 10, 2012 | 10.94 | 11.27 | 10.87 | 11.17 | 12,349 | +0.02(+0.14%) |
Jan 09, 2012 | 11.09 | 11.42 | 10.83 | 11.16 | 6,846 | +0.11(+0.97%) |
Jan 06, 2012 | 11.14 | 11.14 | 10.90 | 11.05 | 5,470 | -0.09(-0.82%) |
Jan 05, 2012 | 10.83 | 11.16 | 10.45 | 11.14 | 5,811 | +0.37(+3.48%) |
Jan 04, 2012 | 11.06 | 11.06 | 10.77 | 10.77 | 2,105 | -0.04(-0.35%) |
Dec 30, 2011 | 10.66 | 10.80 | 10.38 | 10.80 | 2,765 | +0.15(+1.36%) |
Dec 29, 2011 | 10.32 | 10.66 | 10.32 | 10.66 | 1,714 | +0.30(+2.88%) |
Dec 28, 2011 | 10.70 | 10.70 | 10.35 | 10.36 | 1,662 | -0.34(-3.15%) |
Dec 27, 2011 | 10.50 | 10.90 | 10.50 | 10.70 | 2,210 | -0.01(-0.07%) |
Dec 23, 2011 | 10.71 | 10.71 | 10.48 | 10.71 | 5,478 | +0.25(+2.41%) |
Dec 21, 2011 | 10.67 | 10.67 | 10.28 | 10.45 | 1,620 | -0.22(-2.08%) |
Dec 20, 2011 | 10.44 | 10.71 | 10.44 | 10.67 | 5,873 | +0.49(+4.80%) |
Dec 19, 2011 | 10.32 | 10.35 | 10.19 | 10.19 | 3,498 | -0.25(-2.42%) |
Dec 16, 2011 | 10.32 | 10.44 | 10.15 | 10.44 | 11,695 | +0.11(+1.11%) |
Dec 15, 2011 | 10.25 | 10.70 | 10.25 | 10.32 | 2,666 | -0.11(-1.10%) |
Dec 14, 2011 | 10.61 | 10.61 | 10.41 | 10.44 | 2,622 | +0.27(+2.63%) |
Dec 13, 2011 | 10.32 | 10.32 | 10.17 | 10.17 | 3,108 | -0.06(-0.60%) |
Dec 12, 2011 | 10.28 | 10.28 | 10.21 | 10.23 | 2,691 | -0.05(-0.52%) |
Dec 09, 2011 | 10.25 | 10.32 | 10.16 | 10.28 | 3,762 | +0.15(+1.43%) |
Dec 08, 2011 | 10.25 | 10.25 | 10.10 | 10.14 | 4,027 | -0.19(-1.85%) |
Dec 07, 2011 | 10.38 | 10.40 | 10.04 | 10.33 | 6,748 | -0.05(-0.44%) |
Dec 06, 2011 | 10.17 | 10.43 | 10.17 | 10.38 | 4,664 | -0.08(-0.73%) |
Dec 05, 2011 | 10.41 | 10.51 | 9.948 | 10.45 | 10,041 | +0.02(+0.22%) |
Dec 02, 2011 | 9.826 | 10.69 | 9.757 | 10.43 | 6,304 | +0.62(+6.31%) |
Dec 01, 2011 | 10.09 | 10.09 | 9.811 | 9.811 | 4,163 | -0.49(-4.75%) |
Nov 30, 2011 | 9.558 | 10.30 | 9.367 | 10.30 | 16,999 | +0.99(+10.68%) |
Nov 29, 2011 | 9.306 | 9.367 | 9.306 | 9.306 | 1,445 | -0.28(-2.95%) |
Nov 28, 2011 | 9.398 | 9.717 | 9.398 | 9.589 | 5,484 | +0.49(+5.38%) |
Nov 25, 2011 | 9.642 | 9.642 | 9.051 | 9.100 | 2,333 | -0.60(-6.15%) |
Nov 23, 2011 | 10.13 | 10.40 | 9.696 | 9.696 | 5,878 | -0.33(-3.28%) |
Nov 22, 2011 | 10.27 | 10.27 | 10.02 | 10.02 | 1,543 | -0.18(-1.80%) |
Nov 21, 2011 | 10.21 | 10.32 | 10.21 | 10.21 | 3,222 | -0.02(-0.22%) |
Nov 18, 2011 | 10.50 | 10.50 | 10.23 | 10.23 | 2,544 | -0.09(-0.89%) |
Nov 17, 2011 | 10.56 | 10.78 | 10.32 | 10.32 | 2,666 | +0.44(+4.49%) |
Nov 16, 2011 | 10.22 | 10.32 | 9.879 | 9.879 | 7,366 | -0.36(-3.51%) |
Nov 15, 2011 | 10.09 | 10.24 | 10.02 | 10.24 | 4,636 | +0.33(+3.32%) |
Nov 14, 2011 | 9.941 | 10.14 | 9.902 | 9.910 | 5,841 | +0.01(+0.08%) |
Nov 11, 2011 | 9.788 | 9.902 | 9.359 | 9.902 | 5,649 | +0.11(+1.17%) |
Nov 10, 2011 | 9.826 | 9.933 | 9.558 | 9.788 | 1,813 | +0.23(+2.40%) |
Nov 09, 2011 | 9.780 | 9.941 | 9.191 | 9.558 | 6,601 | -0.37(-3.77%) |
Nov 08, 2011 | 9.742 | 9.941 | 9.742 | 9.933 | 1,823 | +0.32(+3.34%) |
Nov 07, 2011 | 9.574 | 9.757 | 9.574 | 9.612 | 1,562 | -0.17(-1.72%) |
Nov 04, 2011 | 9.153 | 9.925 | 9.153 | 9.780 | 6,274 | +0.10(+1.03%) |
Nov 03, 2011 | 9.344 | 9.681 | 9.321 | 9.681 | 3,984 | +0.00(+0.00%) |
Nov 02, 2011 | 9.528 | 10.13 | 9.298 | 9.681 | 6,941 | +0.47(+5.15%) |
Nov 01, 2011 | 8.985 | 10.24 | 8.985 | 9.207 | 6,037 | +0.19(+2.12%) |
Oct 31, 2011 | 9.925 | 9.956 | 9.015 | 9.015 | 2,516 | -1.07(-10.65%) |
Oct 28, 2011 | 10.18 | 10.18 | 9.696 | 10.09 | 5,333 | -0.06(-0.64%) |
Oct 27, 2011 | 9.558 | 10.25 | 9.024 | 10.15 | 23,901 | +0.70(+7.44%) |
Oct 26, 2011 | 9.168 | 9.520 | 9.168 | 9.451 | 6,746 | +0.50(+5.64%) |
Oct 25, 2011 | 8.488 | 9.329 | 8.411 | 8.947 | 4,872 | -0.41(-4.41%) |
Oct 24, 2011 | 8.765 | 9.359 | 8.765 | 9.359 | 3,099 | +0.40(+4.44%) |
Oct 21, 2011 | 8.664 | 8.962 | 8.373 | 8.962 | 9,795 | +0.50(+5.97%) |
Oct 20, 2011 | 8.297 | 8.579 | 7.677 | 8.457 | 17,415 | +0.50(+6.35%) |
Oct 19, 2011 | 9.054 | 9.054 | 7.953 | 7.953 | 12,138 | -1.16(-12.75%) |
Oct 18, 2011 | 8.748 | 9.627 | 8.472 | 9.115 | 26,034 | +0.24(+2.76%) |
Oct 17, 2011 | 9.849 | 9.849 | 8.870 | 8.870 | 23,182 | -1.04(-10.49%) |
Oct 14, 2011 | 9.887 | 9.941 | 9.688 | 9.910 | 8,967 | +0.07(+0.70%) |
Oct 13, 2011 | 9.918 | 10.03 | 9.757 | 9.841 | 9,478 | -0.24(-2.35%) |
Oct 12, 2011 | 10.09 | 10.31 | 9.749 | 10.08 | 8,419 | +0.15(+1.46%) |
Oct 11, 2011 | 10.31 | 10.31 | 9.795 | 9.933 | 7,001 | -0.44(-4.20%) |
Oct 10, 2011 | 9.971 | 10.37 | 9.735 | 10.37 | 15,090 | +0.21(+2.11%) |
Oct 07, 2011 | 10.15 | 10.15 | 9.987 | 10.15 | 3,281 | -0.24(-2.35%) |
Oct 06, 2011 | 10.39 | 10.40 | 10.25 | 10.40 | 5,224 | -0.08(-0.73%) |
Oct 05, 2011 | 9.719 | 10.48 | 9.719 | 10.48 | 7,256 | +0.05(+0.51%) |
Oct 04, 2011 | 9.834 | 10.48 | 9.665 | 10.42 | 14,629 | +0.58(+5.95%) |
Oct 03, 2011 | 9.742 | 10.11 | 9.505 | 9.837 | 12,956 | -0.33(-3.27%) |
Sep 30, 2011 | 10.28 | 10.28 | 9.872 | 10.17 | 13,471 | +0.12(+1.22%) |
Sep 29, 2011 | 10.32 | 10.32 | 9.864 | 10.05 | 9,459 | -0.11(-1.05%) |
Sep 28, 2011 | 10.09 | 10.24 | 10.09 | 10.15 | 4,706 | -0.32(-3.07%) |
Sep 27, 2011 | 10.11 | 10.48 | 10.11 | 10.48 | 11,828 | +0.11(+1.11%) |
Sep 26, 2011 | 9.933 | 10.36 | 9.428 | 10.36 | 3,461 | +0.42(+4.23%) |
Sep 23, 2011 | 9.382 | 9.994 | 9.138 | 9.941 | 8,089 | +0.27(+2.81%) |
Sep 22, 2011 | 9.658 | 9.941 | 9.145 | 9.669 | 11,270 | -0.03(-0.28%) |
Sep 21, 2011 | 10.05 | 10.11 | 9.627 | 9.696 | 6,655 | -0.36(-3.57%) |
Sep 20, 2011 | 10.43 | 10.43 | 9.948 | 10.06 | 6,066 | -0.23(-2.23%) |
Sep 19, 2011 | 10.76 | 10.76 | 10.07 | 10.28 | 4,590 | -0.60(-5.48%) |
Sep 16, 2011 | 10.22 | 11.18 | 10.11 | 10.88 | 23,576 | +0.64(+6.27%) |
Sep 15, 2011 | 10.18 | 10.24 | 9.948 | 10.24 | 2,554 | -0.02(-0.22%) |
Sep 14, 2011 | 9.994 | 10.28 | 9.671 | 10.26 | 7,340 | +0.30(+2.99%) |
Sep 13, 2011 | 9.811 | 10.04 | 9.811 | 9.964 | 3,133 | -0.08(-0.84%) |
Sep 12, 2011 | 9.795 | 10.09 | 9.711 | 10.05 | 4,821 | +0.18(+1.86%) |
Sep 09, 2011 | 9.742 | 9.994 | 9.543 | 9.864 | 14,181 | +0.11(+1.10%) |
Sep 08, 2011 | 10.48 | 10.49 | 9.757 | 9.757 | 11,012 | -0.86(-8.14%) |
Sep 07, 2011 | 10.71 | 10.71 | 10.23 | 10.62 | 10,187 | +0.11(+1.02%) |
Sep 06, 2011 | 10.31 | 11.00 | 10.28 | 10.51 | 16,960 | +0.05(+0.51%) |
Sep 02, 2011 | 10.01 | 11.23 | 10.01 | 10.46 | 24,745 | +0.38(+3.79%) |
Sep 01, 2011 | 9.941 | 10.51 | 9.941 | 10.08 | 52,464 | +0.06(+0.61%) |
Aug 31, 2011 | 10.36 | 10.36 | 9.948 | 10.02 | 4,897 | -0.37(-3.53%) |
Aug 30, 2011 | 10.31 | 10.46 | 10.18 | 10.38 | 3,622 | -0.08(-0.80%) |
Aug 29, 2011 | 10.37 | 10.47 | 10.19 | 10.47 | 3,963 | +0.15(+1.48%) |
Aug 26, 2011 | 10.26 | 10.32 | 10.21 | 10.32 | 3,426 | +0.15(+1.43%) |
Aug 25, 2011 | 10.49 | 10.63 | 10.15 | 10.17 | 10,620 | -0.32(-3.06%) |
Aug 24, 2011 | 10.30 | 10.49 | 9.864 | 10.49 | 10,594 | +0.17(+1.63%) |
Aug 23, 2011 | 10.22 | 10.32 | 9.772 | 10.32 | 11,792 | +0.24(+2.43%) |
Aug 22, 2011 | 10.18 | 10.24 | 9.854 | 10.08 | 3,387 | +0.22(+2.25%) |
Aug 19, 2011 | 9.650 | 9.971 | 9.642 | 9.857 | 9,418 | +0.03(+0.31%) |
Aug 18, 2011 | 9.788 | 10.13 | 9.604 | 9.826 | 8,356 | -0.10(-1.04%) |
Aug 17, 2011 | 9.642 | 10.06 | 9.600 | 9.929 | 11,758 | +0.09(+0.89%) |
Aug 16, 2011 | 10.21 | 10.60 | 9.834 | 9.841 | 3,003 | -0.66(-6.26%) |
Aug 15, 2011 | 10.08 | 10.50 | 9.650 | 10.50 | 4,341 | +0.56(+5.62%) |
Aug 12, 2011 | 9.650 | 9.948 | 9.474 | 9.941 | 11,300 | -0.18(-1.81%) |
Aug 11, 2011 | 9.918 | 10.20 | 9.375 | 10.12 | 10,007 | +0.18(+1.77%) |
Aug 10, 2011 | 10.36 | 10.43 | 9.459 | 9.948 | 13,347 | -0.76(-7.07%) |
Aug 09, 2011 | 10.30 | 10.71 | 9.784 | 10.71 | 23,853 | +1.09(+11.29%) |
Aug 08, 2011 | 9.398 | 10.40 | 9.314 | 9.619 | 20,615 | -0.24(-2.48%) |
Aug 05, 2011 | 10.02 | 10.40 | 9.864 | 9.864 | 4,783 | -0.08(-0.85%) |
Aug 04, 2011 | 9.933 | 10.49 | 9.499 | 9.948 | 20,016 | -0.08(-0.76%) |
Aug 03, 2011 | 9.879 | 10.50 | 9.673 | 10.02 | 9,962 | +0.26(+2.66%) |
Aug 02, 2011 | 9.727 | 10.46 | 9.604 | 9.765 | 40,103 | -0.09(-0.93%) |
Aug 01, 2011 | 9.979 | 10.01 | 9.757 | 9.857 | 24,038 | -0.06(-0.62%) |
Jul 29, 2011 | 9.933 | 10.03 | 9.788 | 9.918 | 3,625 | -0.05(-0.46%) |
Jul 28, 2011 | 9.879 | 10.05 | 9.872 | 9.964 | 4,277 | +0.05(+0.46%) |
Jul 27, 2011 | 10.15 | 10.17 | 9.872 | 9.918 | 68,307 | -0.24(-2.41%) |
Jul 26, 2011 | 10.17 | 10.26 | 10.02 | 10.16 | 13,585 | +0.05(+0.45%) |
Jul 25, 2011 | 10.12 | 10.35 | 10.12 | 10.12 | 19,770 | -0.13(-1.27%) |
Jul 22, 2011 | 9.941 | 10.25 | 9.941 | 10.25 | 9,952 | +0.06(+0.60%) |
Jul 21, 2011 | 10.35 | 10.35 | 9.711 | 10.19 | 8,224 | +0.08(+0.83%) |
Jul 20, 2011 | 10.25 | 10.28 | 9.826 | 10.10 | 14,181 | -0.21(-2.08%) |
Jul 19, 2011 | 10.09 | 10.40 | 9.902 | 10.32 | 9,596 | +0.38(+3.85%) |
Jul 18, 2011 | 10.32 | 10.53 | 9.933 | 9.933 | 2,589 | -0.39(-3.78%) |
Jul 15, 2011 | 10.32 | 10.51 | 10.01 | 10.32 | 11,399 | +0.15(+1.50%) |
Jul 14, 2011 | 10.40 | 10.40 | 10.17 | 10.17 | 2,918 | -0.28(-2.71%) |
Jul 13, 2011 | 10.45 | 10.80 | 9.887 | 10.45 | 11,142 | +0.02(+0.15%) |
Jul 12, 2011 | 10.95 | 10.95 | 9.954 | 10.44 | 4,782 | +0.18(+1.79%) |
Jul 11, 2011 | 11.32 | 11.55 | 10.15 | 10.25 | 11,457 | -1.12(-9.82%) |
Jul 08, 2011 | 11.28 | 11.50 | 11.13 | 11.37 | 6,521 | +0.10(+0.88%) |
Jul 07, 2011 | 10.59 | 11.27 | 10.43 | 11.27 | 13,779 | +1.02(+9.92%) |
Jul 06, 2011 | 10.19 | 10.33 | 9.757 | 10.25 | 23,527 | +0.02(+0.15%) |
Jul 05, 2011 | 10.15 | 10.24 | 10.02 | 10.24 | 3,802 | +0.09(+0.90%) |
Jul 01, 2011 | 10.40 | 10.54 | 10.02 | 10.15 | 26,242 | -0.58(-5.42%) |
Jun 30, 2011 | 10.54 | 10.73 | 10.54 | 10.73 | 5,295 | -0.07(-0.64%) |
Jun 29, 2011 | 10.80 | 10.80 | 10.65 | 10.80 | 8,110 | -0.02(-0.14%) |
Jun 28, 2011 | 10.52 | 10.82 | 10.42 | 10.81 | 5,163 | +0.26(+2.46%) |
Jun 27, 2011 | 10.06 | 10.55 | 9.941 | 10.55 | 13,802 | +0.50(+4.94%) |
Jun 24, 2011 | 9.497 | 10.08 | 9.489 | 10.06 | 46,914 | +0.13(+1.31%) |
Jun 23, 2011 | 9.933 | 9.933 | 9.543 | 9.925 | 19,970 | +0.13(+1.33%) |
Jun 22, 2011 | 9.834 | 10.09 | 9.749 | 9.795 | 5,871 | -0.31(-3.10%) |
Jun 21, 2011 | 10.02 | 10.11 | 9.864 | 10.11 | 6,597 | +0.08(+0.76%) |
Jun 20, 2011 | 9.749 | 10.25 | 9.749 | 10.03 | 7,828 | -0.28(-2.74%) |
Jun 17, 2011 | 10.35 | 10.38 | 10.17 | 10.32 | 11,297 | +0.02(+0.22%) |
Jun 16, 2011 | 10.14 | 10.29 | 10.14 | 10.29 | 1,552 | +0.16(+1.59%) |
Jun 15, 2011 | 10.54 | 10.54 | 10.13 | 10.13 | 6,889 | -0.46(-4.33%) |
Jun 14, 2011 | 10.63 | 10.63 | 10.26 | 10.59 | 4,753 | +0.04(+0.36%) |
Jun 13, 2011 | 10.02 | 10.63 | 9.753 | 10.55 | 9,408 | +0.57(+5.67%) |
Jun 10, 2011 | 9.872 | 10.26 | 9.872 | 9.987 | 2,539 | -0.21(-2.10%) |
Jun 09, 2011 | 10.24 | 10.26 | 10.04 | 10.20 | 3,504 | +0.26(+2.62%) |
Jun 08, 2011 | 9.941 | 9.941 | 9.933 | 9.941 | 1,488 | -0.03(-0.31%) |
Jun 07, 2011 | 10.00 | 10.00 | 9.971 | 9.971 | 819 | +0.05(+0.54%) |
Jun 06, 2011 | 9.895 | 9.987 | 9.887 | 9.918 | 8,768 | +0.05(+0.46%) |
Jun 03, 2011 | 9.941 | 9.941 | 9.795 | 9.872 | 6,194 | -0.33(-3.22%) |
May 24, 2011 | 10.23 | 10.40 | 10.13 | 10.20 | 4,880 | -0.17(-1.62%) |
May 23, 2011 | 10.54 | 10.61 | 10.37 | 10.37 | 3,929 | -0.33(-3.07%) |
May 20, 2011 | 10.54 | 10.82 | 10.51 | 10.70 | 5,964 | +0.08(+0.72%) |
May 19, 2011 | 10.69 | 10.69 | 10.62 | 10.62 | 1,915 | -0.13(-1.21%) |
May 18, 2011 | 10.72 | 10.81 | 10.58 | 10.75 | 6,260 | +0.03(+0.29%) |
May 17, 2011 | 10.62 | 10.76 | 10.59 | 10.72 | 5,164 | +0.10(+0.94%) |
May 16, 2011 | 10.57 | 10.71 | 10.57 | 10.62 | 3,644 | -0.08(-0.79%) |
May 13, 2011 | 10.57 | 10.71 | 10.57 | 10.71 | 727 | -0.10(-0.92%) |
May 12, 2011 | 10.57 | 10.80 | 10.57 | 10.80 | 610 | +0.10(+0.93%) |
May 11, 2011 | 10.75 | 10.77 | 10.71 | 10.71 | 5,977 | -0.11(-0.99%) |
May 10, 2011 | 10.81 | 10.81 | 10.81 | 10.81 | 377 | +0.00(+0.00%) |
May 09, 2011 | 10.70 | 10.81 | 10.57 | 10.81 | 1,514 | +0.07(+0.64%) |
May 06, 2011 | 10.68 | 10.74 | 10.49 | 10.74 | 802 | +0.04(+0.36%) |
May 05, 2011 | 10.70 | 10.80 | 10.60 | 10.71 | 2,194 | +0.00(+0.00%) |
May 04, 2011 | 10.68 | 10.77 | 10.48 | 10.71 | 7,405 | +0.00(+0.00%) |
May 03, 2011 | 10.59 | 10.77 | 10.17 | 10.71 | 9,464 | +0.15(+1.45%) |
May 02, 2011 | 10.55 | 10.78 | 10.55 | 10.55 | 527 | -0.24(-2.20%) |
Apr 29, 2011 | 10.69 | 10.79 | 10.51 | 10.79 | 4,375 | +0.13(+1.22%) |
Apr 28, 2011 | 10.35 | 10.71 | 10.25 | 10.66 | 2,234 | -0.14(-1.28%) |
Apr 27, 2011 | 10.65 | 11.08 | 10.65 | 10.80 | 6,261 | +0.21(+1.95%) |
Apr 26, 2011 | 10.65 | 10.68 | 10.50 | 10.59 | 6,689 | -0.12(-1.14%) |
Apr 25, 2011 | 10.70 | 10.82 | 10.55 | 10.71 | 6,727 | +0.11(+1.08%) |
Apr 21, 2011 | 10.44 | 10.71 | 10.44 | 10.60 | 7,485 | +0.08(+0.73%) |
Apr 20, 2011 | 10.74 | 10.90 | 10.47 | 10.52 | 4,364 | -0.19(-1.78%) |
Apr 19, 2011 | 10.66 | 10.71 | 10.57 | 10.71 | 1,700 | +0.11(+1.01%) |
Apr 18, 2011 | 10.65 | 10.74 | 10.29 | 10.61 | 6,188 | -0.11(-1.07%) |
Apr 15, 2011 | 10.57 | 10.72 | 10.32 | 10.72 | 5,929 | +0.18(+1.74%) |
Apr 14, 2011 | 10.32 | 10.64 | 10.32 | 10.54 | 5,457 | -0.11(-1.01%) |
Apr 13, 2011 | 10.83 | 10.84 | 10.32 | 10.64 | 17,496 | -0.03(-0.29%) |
Apr 12, 2011 | 10.71 | 10.74 | 10.66 | 10.67 | 2,027 | -0.03(-0.29%) |
Apr 11, 2011 | 10.68 | 10.77 | 10.61 | 10.71 | 3,304 | +0.00(+0.00%) |
Apr 08, 2011 | 10.73 | 10.73 | 10.51 | 10.71 | 5,518 | -0.04(-0.36%) |
Apr 07, 2011 | 10.59 | 10.74 | 10.59 | 10.74 | 993 | -0.06(-0.57%) |
Apr 06, 2011 | 10.53 | 10.81 | 10.32 | 10.80 | 24,338 | +0.28(+2.61%) |
Apr 05, 2011 | 10.48 | 10.64 | 10.40 | 10.53 | 12,906 | +0.02(+0.15%) |
Apr 04, 2011 | 10.28 | 10.57 | 10.28 | 10.51 | 8,760 | +0.19(+1.85%) |