Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.21 | 13.53 | 12.90 | 13.29 | 60,269 | +0.25(+1.93%) |
Mar 29, 2012 | 13.05 | 13.08 | 12.79 | 13.04 | 8,642 | -0.12(-0.93%) |
Mar 28, 2012 | 13.10 | 13.30 | 13.05 | 13.16 | 85,761 | +0.08(+0.64%) |
Mar 27, 2012 | 13.20 | 13.22 | 12.94 | 13.08 | 50,693 | -0.07(-0.52%) |
Mar 26, 2012 | 13.29 | 13.31 | 12.93 | 13.15 | 72,625 | +0.09(+0.70%) |
Mar 23, 2012 | 12.32 | 13.14 | 12.32 | 13.05 | 25,534 | +0.20(+1.54%) |
Mar 22, 2012 | 12.92 | 12.92 | 12.73 | 12.86 | 22,452 | -0.27(-2.03%) |
Mar 21, 2012 | 13.28 | 13.37 | 13.10 | 13.12 | 18,805 | -0.19(-1.43%) |
Mar 20, 2012 | 13.33 | 13.50 | 13.28 | 13.31 | 48,922 | -0.17(-1.24%) |
Mar 19, 2012 | 13.08 | 13.58 | 12.99 | 13.48 | 40,656 | +0.43(+3.27%) |
Mar 16, 2012 | 12.97 | 13.15 | 12.86 | 13.05 | 76,608 | +0.21(+1.60%) |
Mar 15, 2012 | 12.70 | 12.86 | 12.48 | 12.85 | 41,444 | +0.19(+1.50%) |
Mar 14, 2012 | 12.69 | 12.83 | 12.59 | 12.66 | 24,314 | -0.04(-0.30%) |
Mar 13, 2012 | 12.43 | 12.83 | 12.38 | 12.70 | 40,681 | +0.37(+3.02%) |
Mar 12, 2012 | 12.28 | 12.37 | 12.07 | 12.32 | 14,298 | +0.09(+0.74%) |
Mar 09, 2012 | 11.88 | 12.29 | 11.83 | 12.23 | 29,330 | +0.37(+3.14%) |
Mar 08, 2012 | 11.74 | 11.90 | 11.61 | 11.86 | 23,754 | +0.16(+1.36%) |
Mar 07, 2012 | 11.61 | 11.75 | 11.55 | 11.70 | 25,858 | +0.17(+1.51%) |
Mar 06, 2012 | 11.78 | 11.78 | 11.47 | 11.53 | 40,633 | -0.40(-3.37%) |
Mar 05, 2012 | 11.80 | 11.93 | 11.79 | 11.93 | 8,636 | +0.06(+0.51%) |
Mar 02, 2012 | 12.39 | 12.44 | 11.76 | 11.87 | 59,890 | -0.47(-3.81%) |
Mar 01, 2012 | 12.41 | 12.62 | 12.34 | 12.34 | 38,074 | +0.05(+0.37%) |
Feb 29, 2012 | 12.51 | 12.54 | 12.29 | 12.29 | 40,603 | -0.19(-1.52%) |
Feb 28, 2012 | 12.42 | 12.54 | 12.42 | 12.48 | 14,203 | -0.01(-0.06%) |
Feb 27, 2012 | 12.52 | 12.68 | 12.40 | 12.49 | 21,051 | -0.19(-1.50%) |
Feb 24, 2012 | 12.71 | 12.89 | 12.57 | 12.68 | 57,472 | +0.01(+0.06%) |
Feb 23, 2012 | 12.41 | 12.70 | 12.17 | 12.67 | 23,126 | +0.25(+2.02%) |
Feb 22, 2012 | 12.51 | 12.62 | 12.39 | 12.42 | 32,929 | -0.19(-1.50%) |
Feb 21, 2012 | 12.83 | 12.83 | 12.47 | 12.61 | 36,877 | -0.23(-1.77%) |
Feb 17, 2012 | 12.86 | 12.88 | 12.51 | 12.84 | 38,624 | +0.07(+0.53%) |
Feb 16, 2012 | 12.51 | 12.83 | 12.45 | 12.77 | 44,768 | +0.36(+2.87%) |
Feb 15, 2012 | 12.63 | 12.65 | 12.42 | 12.42 | 29,625 | -0.11(-0.85%) |
Feb 14, 2012 | 12.61 | 12.61 | 12.39 | 12.52 | 22,184 | -0.19(-1.49%) |
Feb 13, 2012 | 12.58 | 12.72 | 12.52 | 12.71 | 36,260 | +0.35(+2.82%) |
Feb 10, 2012 | 12.34 | 12.50 | 12.33 | 12.36 | 33,418 | -0.16(-1.27%) |
Feb 09, 2012 | 12.69 | 12.72 | 12.49 | 12.52 | 10,002 | -0.17(-1.38%) |
Feb 08, 2012 | 12.48 | 12.74 | 12.44 | 12.70 | 27,053 | +0.25(+2.01%) |
Feb 07, 2012 | 12.34 | 12.50 | 12.32 | 12.45 | 21,602 | +0.08(+0.67%) |
Feb 06, 2012 | 12.17 | 12.39 | 12.13 | 12.36 | 54,726 | +0.08(+0.68%) |
Feb 03, 2012 | 12.18 | 12.29 | 11.94 | 12.28 | 104,937 | +0.36(+3.06%) |
Feb 02, 2012 | 11.68 | 12.05 | 11.60 | 11.91 | 32,789 | +0.19(+1.62%) |
Feb 01, 2012 | 11.49 | 11.72 | 11.25 | 11.72 | 116,587 | +0.39(+3.41%) |
Jan 31, 2012 | 11.39 | 11.55 | 11.10 | 11.34 | 52,197 | +0.07(+0.61%) |
Jan 30, 2012 | 11.29 | 11.38 | 11.19 | 11.27 | 13,520 | -0.07(-0.60%) |
Jan 27, 2012 | 11.35 | 11.55 | 11.23 | 11.34 | 24,859 | -0.10(-0.86%) |
Jan 26, 2012 | 11.76 | 11.76 | 11.31 | 11.44 | 25,704 | -0.30(-2.52%) |
Jan 25, 2012 | 11.54 | 11.76 | 11.29 | 11.73 | 40,278 | +0.16(+1.38%) |
Jan 24, 2012 | 11.28 | 11.60 | 11.08 | 11.57 | 31,641 | +0.22(+1.94%) |
Jan 23, 2012 | 11.34 | 11.44 | 11.34 | 11.35 | 7,231 | +0.00(+0.00%) |
Jan 20, 2012 | 11.22 | 11.37 | 11.14 | 11.35 | 31,124 | +0.09(+0.81%) |
Jan 19, 2012 | 11.32 | 11.32 | 11.13 | 11.26 | 21,935 | +0.02(+0.20%) |
Jan 18, 2012 | 11.03 | 11.29 | 10.86 | 11.24 | 19,862 | +0.18(+1.65%) |
Jan 17, 2012 | 11.30 | 11.30 | 11.02 | 11.06 | 27,949 | -0.14(-1.22%) |
Jan 13, 2012 | 11.05 | 11.22 | 11.01 | 11.19 | 24,324 | -0.05(-0.40%) |
Jan 12, 2012 | 11.15 | 11.26 | 11.08 | 11.24 | 37,282 | +0.09(+0.82%) |
Jan 11, 2012 | 11.07 | 11.19 | 11.07 | 11.15 | 62,908 | +0.00(+0.00%) |
Jan 10, 2012 | 11.16 | 11.17 | 10.90 | 11.15 | 122,275 | +0.18(+1.66%) |
Jan 09, 2012 | 10.96 | 11.03 | 10.92 | 10.97 | 58,197 | +0.08(+0.77%) |
Jan 06, 2012 | 10.84 | 10.96 | 10.79 | 10.88 | 34,057 | -0.09(-0.83%) |
Jan 05, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 38,304 | +0.08(+0.70%) |
Jan 04, 2012 | 10.89 | 11.04 | 10.83 | 10.90 | 27,439 | +0.11(+0.99%) |
Dec 30, 2011 | 10.97 | 11.07 | 10.77 | 10.79 | 39,480 | -0.17(-1.59%) |
Dec 29, 2011 | 10.79 | 11.03 | 10.79 | 10.97 | 18,313 | +0.17(+1.62%) |
Dec 28, 2011 | 11.13 | 11.13 | 10.75 | 10.79 | 22,378 | -0.33(-2.94%) |
Dec 27, 2011 | 11.00 | 11.19 | 10.91 | 11.12 | 12,781 | +0.11(+0.97%) |
Dec 23, 2011 | 11.14 | 11.15 | 10.95 | 11.01 | 7,066 | -0.11(-0.96%) |
Dec 21, 2011 | 11.03 | 11.23 | 10.91 | 11.12 | 25,693 | +0.08(+0.76%) |
Dec 20, 2011 | 10.94 | 11.11 | 10.88 | 11.03 | 50,676 | +0.41(+3.86%) |
Dec 19, 2011 | 11.07 | 11.10 | 10.62 | 10.62 | 35,535 | -0.35(-3.18%) |
Dec 16, 2011 | 11.14 | 11.23 | 10.81 | 10.97 | 85,772 | -0.03(-0.28%) |
Dec 15, 2011 | 11.07 | 11.16 | 10.78 | 11.00 | 37,141 | +0.10(+0.90%) |
Dec 14, 2011 | 10.41 | 10.94 | 10.41 | 10.91 | 43,208 | +0.38(+3.58%) |
Dec 13, 2011 | 10.97 | 10.97 | 10.51 | 10.53 | 27,032 | -0.26(-2.38%) |
Dec 12, 2011 | 10.87 | 11.06 | 10.75 | 10.78 | 19,487 | -0.32(-2.92%) |
Dec 09, 2011 | 10.93 | 11.20 | 10.87 | 11.11 | 53,109 | +0.27(+2.51%) |
Dec 08, 2011 | 11.15 | 11.21 | 10.76 | 10.84 | 54,210 | -0.41(-3.62%) |
Dec 07, 2011 | 11.16 | 11.49 | 11.14 | 11.24 | 72,020 | -0.06(-0.53%) |
Dec 06, 2011 | 11.28 | 11.44 | 11.14 | 11.31 | 50,415 | +0.03(+0.27%) |
Dec 05, 2011 | 11.25 | 11.31 | 10.78 | 11.27 | 59,085 | +0.24(+2.19%) |
Dec 02, 2011 | 11.18 | 11.18 | 10.73 | 11.03 | 33,880 | +0.11(+1.04%) |
Dec 01, 2011 | 11.06 | 11.24 | 10.81 | 10.92 | 60,830 | -0.22(-1.96%) |
Nov 30, 2011 | 10.21 | 11.43 | 10.03 | 11.14 | 122,442 | +1.44(+14.85%) |
Nov 29, 2011 | 9.842 | 9.842 | 9.555 | 9.699 | 16,889 | -0.14(-1.46%) |
Nov 28, 2011 | 9.857 | 9.887 | 9.638 | 9.842 | 42,715 | +0.35(+3.65%) |
Nov 25, 2011 | 9.706 | 9.993 | 9.495 | 9.495 | 20,664 | -0.23(-2.40%) |
Nov 23, 2011 | 10.45 | 10.54 | 9.661 | 9.729 | 40,625 | -0.79(-7.53%) |
Nov 22, 2011 | 10.73 | 10.94 | 10.51 | 10.52 | 21,025 | -0.23(-2.10%) |
Nov 21, 2011 | 10.80 | 10.96 | 10.72 | 10.75 | 27,411 | -0.24(-2.20%) |
Nov 18, 2011 | 10.76 | 11.07 | 10.75 | 10.99 | 27,539 | +0.21(+1.96%) |
Nov 17, 2011 | 10.86 | 11.06 | 10.72 | 10.78 | 28,498 | -0.03(-0.28%) |
Nov 16, 2011 | 10.89 | 11.43 | 10.78 | 10.81 | 46,555 | -0.26(-2.38%) |
Nov 15, 2011 | 10.70 | 11.12 | 10.62 | 11.07 | 15,594 | +0.33(+3.09%) |
Nov 14, 2011 | 11.11 | 11.11 | 10.61 | 10.74 | 32,206 | -0.28(-2.53%) |
Nov 11, 2011 | 10.86 | 11.15 | 10.81 | 11.02 | 42,635 | +0.35(+3.25%) |
Nov 10, 2011 | 10.89 | 10.89 | 10.55 | 10.67 | 25,254 | +0.02(+0.14%) |
Nov 09, 2011 | 11.08 | 11.24 | 10.58 | 10.66 | 71,308 | -0.79(-6.92%) |
Nov 08, 2011 | 11.24 | 11.52 | 10.94 | 11.45 | 38,986 | +0.32(+2.85%) |
Nov 07, 2011 | 11.07 | 11.18 | 10.83 | 11.13 | 39,836 | +0.06(+0.54%) |
Nov 04, 2011 | 11.09 | 11.52 | 10.88 | 11.07 | 50,832 | -0.23(-2.07%) |
Nov 03, 2011 | 10.94 | 11.34 | 10.70 | 11.31 | 48,433 | +0.57(+5.34%) |
Nov 02, 2011 | 10.54 | 10.82 | 10.25 | 10.73 | 66,895 | +0.46(+4.48%) |
Nov 01, 2011 | 10.66 | 10.99 | 10.21 | 10.27 | 74,167 | -0.91(-8.16%) |
Oct 31, 2011 | 11.30 | 11.64 | 11.12 | 11.18 | 75,373 | -0.24(-2.11%) |
Oct 28, 2011 | 11.51 | 11.81 | 11.20 | 11.43 | 74,112 | -0.13(-1.11%) |
Oct 27, 2011 | 10.63 | 11.69 | 10.14 | 11.55 | 107,282 | +1.31(+12.81%) |
Oct 26, 2011 | 10.38 | 10.38 | 10.11 | 10.24 | 41,649 | +0.05(+0.44%) |
Oct 25, 2011 | 10.74 | 10.74 | 10.11 | 10.20 | 37,504 | -0.65(-5.98%) |
Oct 24, 2011 | 10.37 | 10.85 | 10.31 | 10.85 | 28,465 | +0.48(+4.66%) |
Oct 21, 2011 | 10.45 | 10.45 | 10.18 | 10.36 | 41,107 | +0.15(+1.48%) |
Oct 20, 2011 | 10.45 | 10.48 | 10.04 | 10.21 | 12,731 | -0.23(-2.24%) |
Oct 19, 2011 | 10.65 | 10.75 | 10.35 | 10.45 | 47,687 | -0.26(-2.40%) |
Oct 18, 2011 | 10.24 | 10.75 | 10.24 | 10.70 | 52,433 | +0.49(+4.80%) |
Oct 17, 2011 | 10.57 | 10.57 | 10.19 | 10.21 | 52,880 | -0.52(-4.85%) |
Oct 14, 2011 | 10.63 | 10.77 | 10.47 | 10.73 | 45,698 | +0.20(+1.93%) |
Oct 13, 2011 | 10.63 | 10.63 | 10.45 | 10.53 | 25,369 | -0.16(-1.48%) |
Oct 12, 2011 | 10.18 | 10.77 | 10.18 | 10.69 | 55,195 | +0.64(+6.38%) |
Oct 11, 2011 | 9.721 | 10.13 | 9.525 | 10.05 | 36,978 | +0.26(+2.70%) |
Oct 10, 2011 | 9.759 | 9.842 | 9.578 | 9.782 | 43,683 | +0.23(+2.37%) |
Oct 07, 2011 | 10.00 | 10.14 | 9.427 | 9.555 | 55,967 | -0.70(-6.84%) |
Oct 06, 2011 | 9.985 | 10.27 | 9.706 | 10.26 | 46,962 | +0.20(+2.03%) |
Oct 05, 2011 | 9.842 | 10.08 | 9.457 | 10.05 | 45,655 | +0.20(+1.99%) |
Oct 04, 2011 | 8.756 | 10.52 | 8.673 | 9.857 | 78,351 | +1.12(+12.87%) |
Oct 03, 2011 | 9.239 | 9.725 | 8.733 | 8.733 | 65,308 | -0.52(-5.62%) |
Sep 30, 2011 | 9.276 | 9.676 | 9.231 | 9.254 | 79,997 | -0.14(-1.45%) |
Sep 29, 2011 | 9.337 | 9.495 | 9.186 | 9.389 | 19,763 | +0.33(+3.66%) |
Sep 28, 2011 | 9.450 | 9.480 | 8.892 | 9.058 | 48,151 | -0.36(-3.84%) |
Sep 27, 2011 | 9.563 | 9.797 | 9.299 | 9.420 | 55,249 | +0.13(+1.38%) |
Sep 26, 2011 | 9.050 | 9.420 | 9.012 | 9.291 | 35,995 | +0.35(+3.97%) |
Sep 23, 2011 | 8.862 | 9.020 | 8.794 | 8.937 | 21,387 | +0.08(+0.85%) |
Sep 22, 2011 | 8.831 | 9.156 | 8.786 | 8.862 | 82,817 | -0.16(-1.76%) |
Sep 21, 2011 | 9.427 | 9.457 | 8.937 | 9.020 | 36,100 | -0.38(-4.01%) |
Sep 20, 2011 | 9.563 | 9.657 | 9.374 | 9.397 | 55,086 | -0.11(-1.11%) |
Sep 19, 2011 | 9.555 | 9.631 | 9.412 | 9.503 | 19,934 | -0.23(-2.33%) |
Sep 16, 2011 | 9.721 | 9.729 | 9.608 | 9.729 | 62,584 | +0.09(+0.94%) |
Sep 15, 2011 | 9.510 | 9.684 | 9.246 | 9.638 | 39,549 | +0.18(+1.91%) |
Sep 14, 2011 | 9.329 | 9.563 | 9.065 | 9.457 | 29,715 | +0.26(+2.87%) |
Sep 13, 2011 | 9.239 | 9.427 | 9.080 | 9.193 | 22,466 | +0.10(+1.08%) |
Sep 12, 2011 | 8.975 | 9.141 | 8.862 | 9.095 | 18,819 | +0.05(+0.50%) |
Sep 09, 2011 | 9.337 | 9.337 | 8.899 | 9.050 | 64,994 | -0.38(-4.08%) |
Sep 08, 2011 | 9.691 | 9.759 | 9.427 | 9.435 | 19,809 | -0.34(-3.47%) |
Sep 07, 2011 | 9.291 | 9.834 | 9.163 | 9.774 | 64,522 | +0.68(+7.46%) |
Sep 06, 2011 | 8.983 | 9.275 | 8.983 | 9.095 | 111,333 | -0.04(-0.49%) |
Sep 02, 2011 | 9.365 | 9.489 | 9.088 | 9.140 | 60,656 | -0.44(-4.61%) |
Sep 01, 2011 | 10.18 | 10.48 | 9.477 | 9.582 | 68,765 | -0.55(-5.40%) |
Aug 31, 2011 | 10.43 | 10.43 | 10.08 | 10.13 | 33,927 | -0.22(-2.10%) |
Aug 30, 2011 | 10.08 | 10.67 | 9.956 | 10.35 | 31,862 | +0.14(+1.39%) |
Aug 29, 2011 | 9.747 | 10.26 | 9.559 | 10.20 | 47,387 | +0.56(+5.82%) |
Aug 26, 2011 | 9.440 | 9.709 | 9.410 | 9.642 | 18,810 | +0.10(+1.10%) |
Aug 25, 2011 | 10.23 | 10.31 | 9.537 | 9.537 | 86,342 | -0.53(-5.28%) |
Aug 24, 2011 | 9.649 | 10.13 | 9.649 | 10.07 | 14,873 | +0.36(+3.70%) |
Aug 23, 2011 | 9.170 | 9.717 | 9.170 | 9.709 | 47,956 | +0.54(+5.88%) |
Aug 22, 2011 | 9.170 | 9.275 | 9.103 | 9.170 | 48,976 | +0.17(+1.91%) |
Aug 19, 2011 | 8.833 | 9.208 | 8.833 | 8.998 | 49,368 | +0.12(+1.35%) |
Aug 18, 2011 | 9.215 | 9.447 | 8.811 | 8.878 | 81,454 | -0.48(-5.12%) |
Aug 17, 2011 | 9.320 | 9.604 | 9.320 | 9.357 | 17,098 | +0.09(+0.97%) |
Aug 16, 2011 | 9.357 | 9.552 | 9.185 | 9.268 | 53,954 | -0.19(-1.98%) |
Aug 15, 2011 | 9.619 | 10.53 | 9.006 | 9.455 | 107,999 | +0.66(+7.49%) |
Aug 12, 2011 | 9.268 | 9.470 | 8.796 | 8.796 | 27,899 | -0.40(-4.32%) |
Aug 11, 2011 | 9.133 | 9.664 | 8.998 | 9.193 | 83,621 | +0.14(+1.57%) |
Aug 10, 2011 | 9.642 | 10.14 | 9.021 | 9.050 | 64,374 | -0.95(-9.51%) |
Aug 09, 2011 | 9.672 | 10.48 | 9.065 | 10.00 | 80,188 | +0.52(+5.53%) |
Aug 08, 2011 | 10.29 | 10.93 | 9.395 | 9.477 | 73,467 | -1.15(-10.78%) |
Aug 05, 2011 | 10.65 | 10.88 | 10.41 | 10.62 | 22,921 | +0.12(+1.14%) |
Aug 04, 2011 | 10.92 | 11.06 | 10.44 | 10.50 | 45,098 | -0.57(-5.14%) |
Aug 03, 2011 | 10.75 | 11.15 | 10.67 | 11.07 | 20,127 | +0.39(+3.64%) |
Aug 02, 2011 | 11.03 | 11.36 | 10.67 | 10.68 | 47,622 | -0.40(-3.65%) |
Aug 01, 2011 | 11.23 | 11.47 | 10.98 | 11.09 | 36,908 | -0.01(-0.07%) |
Jul 29, 2011 | 11.02 | 11.60 | 10.97 | 11.09 | 26,468 | -0.11(-1.00%) |
Jul 28, 2011 | 11.03 | 11.40 | 10.89 | 11.21 | 36,795 | +0.28(+2.53%) |
Jul 27, 2011 | 11.28 | 11.29 | 10.81 | 10.93 | 47,136 | -0.38(-3.38%) |
Jul 26, 2011 | 11.45 | 11.60 | 11.31 | 11.31 | 19,785 | -0.16(-1.37%) |
Jul 25, 2011 | 11.42 | 11.57 | 11.29 | 11.47 | 23,330 | -0.13(-1.16%) |
Jul 22, 2011 | 11.49 | 11.60 | 11.49 | 11.60 | 5,645 | +0.00(+0.00%) |
Jul 21, 2011 | 11.17 | 11.60 | 11.10 | 11.60 | 17,718 | +0.52(+4.66%) |
Jul 20, 2011 | 11.23 | 11.38 | 10.99 | 11.09 | 18,627 | -0.06(-0.54%) |
Jul 19, 2011 | 10.89 | 11.27 | 10.81 | 11.15 | 61,720 | +0.34(+3.12%) |
Jul 18, 2011 | 11.08 | 11.08 | 10.73 | 10.81 | 17,551 | -0.28(-2.50%) |
Jul 15, 2011 | 11.16 | 11.17 | 11.01 | 11.09 | 24,112 | -0.04(-0.34%) |
Jul 14, 2011 | 11.38 | 11.38 | 11.12 | 11.12 | 49,535 | -0.23(-2.04%) |
Jul 13, 2011 | 11.46 | 11.63 | 11.23 | 11.36 | 32,521 | -0.04(-0.39%) |
Jul 12, 2011 | 11.40 | 11.53 | 11.39 | 11.40 | 24,949 | +0.01(+0.07%) |
Jul 11, 2011 | 11.25 | 11.43 | 11.25 | 11.39 | 19,123 | +0.00(+0.00%) |
Jul 08, 2011 | 11.37 | 11.44 | 11.27 | 11.39 | 17,790 | -0.15(-1.30%) |
Jul 07, 2011 | 11.36 | 11.59 | 11.34 | 11.54 | 35,902 | +0.27(+2.39%) |
Jul 06, 2011 | 10.94 | 11.37 | 10.91 | 11.27 | 45,114 | +0.27(+2.45%) |
Jul 05, 2011 | 10.97 | 11.00 | 10.68 | 11.00 | 17,252 | +0.00(+0.00%) |
Jul 01, 2011 | 10.94 | 11.10 | 10.94 | 11.00 | 19,233 | +0.07(+0.69%) |
Jun 30, 2011 | 10.78 | 11.15 | 10.72 | 10.93 | 28,238 | +0.20(+1.88%) |
Jun 29, 2011 | 10.82 | 10.86 | 10.65 | 10.73 | 17,030 | -0.04(-0.35%) |
Jun 28, 2011 | 10.79 | 10.84 | 10.70 | 10.76 | 23,786 | +0.04(+0.35%) |
Jun 27, 2011 | 10.59 | 10.84 | 10.59 | 10.73 | 53,574 | -0.01(-0.07%) |
Jun 24, 2011 | 10.70 | 10.76 | 10.67 | 10.73 | 64,123 | +0.07(+0.70%) |
Jun 23, 2011 | 10.53 | 10.69 | 10.40 | 10.66 | 9,305 | +0.02(+0.21%) |
Jun 22, 2011 | 11.06 | 11.06 | 10.64 | 10.64 | 20,137 | -0.46(-4.18%) |
Jun 21, 2011 | 11.08 | 11.17 | 10.94 | 11.10 | 35,767 | +0.12(+1.09%) |
Jun 20, 2011 | 10.93 | 11.11 | 10.72 | 10.98 | 24,953 | +0.22(+2.02%) |
Jun 17, 2011 | 10.64 | 10.89 | 10.62 | 10.76 | 73,527 | +0.22(+2.06%) |
Jun 16, 2011 | 10.26 | 10.61 | 10.11 | 10.55 | 27,308 | +0.37(+3.60%) |
Jun 15, 2011 | 10.25 | 10.33 | 10.09 | 10.18 | 28,604 | -0.22(-2.09%) |
Jun 14, 2011 | 10.44 | 10.53 | 10.17 | 10.40 | 40,126 | +0.08(+0.80%) |
Jun 13, 2011 | 9.971 | 10.44 | 9.874 | 10.32 | 52,919 | +0.42(+4.24%) |
Jun 10, 2011 | 9.963 | 10.01 | 9.837 | 9.896 | 24,612 | -0.07(-0.67%) |
Jun 09, 2011 | 9.986 | 10.03 | 9.941 | 9.963 | 19,952 | -0.01(-0.15%) |
Jun 08, 2011 | 9.889 | 10.02 | 9.889 | 9.978 | 15,672 | +0.05(+0.52%) |
Jun 07, 2011 | 9.896 | 9.934 | 9.777 | 9.926 | 22,526 | +0.13(+1.29%) |
Jun 06, 2011 | 9.770 | 9.948 | 9.673 | 9.800 | 38,711 | -0.17(-1.72%) |
Jun 03, 2011 | 10.34 | 10.52 | 9.971 | 9.971 | 33,833 | -0.63(-5.96%) |
May 24, 2011 | 10.69 | 10.74 | 10.52 | 10.60 | 42,340 | -0.07(-0.63%) |
May 23, 2011 | 10.71 | 10.93 | 10.67 | 10.67 | 35,896 | -0.14(-1.31%) |
May 20, 2011 | 10.75 | 10.94 | 10.72 | 10.81 | 28,144 | -0.01(-0.14%) |
May 19, 2011 | 10.90 | 10.90 | 10.75 | 10.83 | 24,050 | +0.01(+0.07%) |
May 18, 2011 | 10.80 | 10.83 | 10.74 | 10.82 | 16,873 | +0.01(+0.07%) |
May 17, 2011 | 10.71 | 10.85 | 10.71 | 10.81 | 19,580 | +0.07(+0.62%) |
May 16, 2011 | 10.82 | 10.92 | 10.74 | 10.74 | 29,522 | -0.17(-1.57%) |
May 13, 2011 | 11.29 | 11.30 | 10.86 | 10.91 | 26,003 | -0.42(-3.67%) |
May 12, 2011 | 10.83 | 11.37 | 10.72 | 11.33 | 23,774 | +0.46(+4.24%) |
May 11, 2011 | 11.34 | 11.36 | 10.86 | 10.87 | 48,505 | -0.52(-4.57%) |
May 10, 2011 | 11.24 | 11.40 | 11.20 | 11.39 | 15,698 | +0.22(+1.93%) |
May 09, 2011 | 11.15 | 11.26 | 11.13 | 11.18 | 12,572 | -0.01(-0.07%) |
May 06, 2011 | 11.27 | 11.49 | 11.15 | 11.18 | 33,911 | +0.03(+0.27%) |
May 05, 2011 | 11.28 | 11.32 | 10.94 | 11.15 | 37,256 | -0.18(-1.58%) |
May 04, 2011 | 11.61 | 11.61 | 11.33 | 11.33 | 21,080 | -0.24(-2.06%) |
May 03, 2011 | 11.69 | 11.78 | 11.56 | 11.57 | 27,754 | -0.13(-1.14%) |
May 02, 2011 | 11.95 | 12.18 | 11.65 | 11.70 | 31,872 | -0.42(-3.49%) |
Apr 29, 2011 | 11.66 | 12.18 | 11.49 | 12.13 | 57,707 | +0.50(+4.28%) |
Apr 28, 2011 | 11.57 | 11.65 | 11.39 | 11.63 | 34,286 | -0.04(-0.38%) |
Apr 27, 2011 | 11.37 | 11.73 | 11.36 | 11.67 | 17,863 | +0.28(+2.48%) |
Apr 26, 2011 | 11.36 | 11.47 | 11.26 | 11.39 | 38,368 | +0.04(+0.39%) |
Apr 25, 2011 | 11.38 | 11.41 | 11.26 | 11.35 | 8,938 | -0.12(-1.04%) |
Apr 21, 2011 | 11.61 | 11.61 | 11.40 | 11.47 | 10,019 | -0.06(-0.52%) |
Apr 20, 2011 | 11.65 | 11.65 | 11.46 | 11.52 | 31,490 | +0.04(+0.32%) |
Apr 19, 2011 | 11.53 | 11.53 | 11.43 | 11.49 | 61,135 | +0.02(+0.19%) |
Apr 18, 2011 | 11.41 | 11.53 | 11.38 | 11.47 | 21,778 | -0.01(-0.13%) |
Apr 15, 2011 | 11.24 | 11.52 | 11.24 | 11.48 | 27,919 | +0.16(+1.45%) |
Apr 14, 2011 | 11.12 | 11.32 | 11.12 | 11.32 | 18,484 | +0.19(+1.67%) |
Apr 13, 2011 | 11.43 | 11.52 | 11.04 | 11.13 | 32,843 | -0.17(-1.51%) |
Apr 12, 2011 | 11.62 | 11.65 | 11.29 | 11.30 | 10,357 | -0.30(-2.56%) |
Apr 11, 2011 | 11.67 | 11.76 | 11.52 | 11.60 | 21,929 | -0.04(-0.38%) |
Apr 08, 2011 | 12.12 | 12.12 | 11.63 | 11.64 | 20,660 | -0.39(-3.21%) |
Apr 07, 2011 | 12.25 | 12.25 | 12.00 | 12.03 | 10,080 | -0.19(-1.58%) |
Apr 06, 2011 | 12.02 | 12.24 | 11.97 | 12.22 | 17,201 | +0.18(+1.48%) |
Apr 05, 2011 | 12.26 | 12.39 | 11.90 | 12.05 | 48,680 | -0.28(-2.23%) |
Apr 04, 2011 | 12.37 | 12.37 | 12.24 | 12.32 | 10,696 | -0.01(-0.06%) |