Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.32 | 10.33 | 10.27 | 10.29 | 164,706 | -0.02(-0.19%) |
Apr 27, 2012 | 10.30 | 10.32 | 10.29 | 10.31 | 136,691 | +0.00(+0.00%) |
Apr 26, 2012 | 10.25 | 10.31 | 10.24 | 10.31 | 172,367 | +0.03(+0.29%) |
Apr 25, 2012 | 10.22 | 10.28 | 10.18 | 10.28 | 146,917 | +0.10(+0.98%) |
Apr 24, 2012 | 10.20 | 10.22 | 10.16 | 10.18 | 188,553 | -0.05(-0.49%) |
Apr 23, 2012 | 10.17 | 10.23 | 10.16 | 10.23 | 226,183 | +0.02(+0.20%) |
Apr 20, 2012 | 10.17 | 10.23 | 10.16 | 10.21 | 111,242 | +0.04(+0.39%) |
Apr 19, 2012 | 10.14 | 10.20 | 10.08 | 10.17 | 171,858 | +0.05(+0.49%) |
Apr 18, 2012 | 10.18 | 10.19 | 10.12 | 10.12 | 231,347 | -0.07(-0.69%) |
Apr 17, 2012 | 10.17 | 10.20 | 10.15 | 10.19 | 154,088 | -0.01(-0.10%) |
Apr 16, 2012 | 10.16 | 10.21 | 10.14 | 10.20 | 196,830 | +0.02(+0.20%) |
Apr 13, 2012 | 10.09 | 10.20 | 10.04 | 10.18 | 191,087 | +0.08(+0.79%) |
Apr 12, 2012 | 10.11 | 10.15 | 10.07 | 10.10 | 185,144 | -0.07(-0.69%) |
Apr 11, 2012 | 10.21 | 10.21 | 10.10 | 10.17 | 265,840 | -0.01(-0.10%) |
Apr 10, 2012 | 10.20 | 10.23 | 10.17 | 10.18 | 209,849 | -0.03(-0.29%) |
Apr 09, 2012 | 10.21 | 10.25 | 10.20 | 10.21 | 189,929 | -0.03(-0.29%) |
Apr 05, 2012 | 10.21 | 10.26 | 10.20 | 10.24 | 199,400 | +0.03(+0.29%) |
Apr 04, 2012 | 10.23 | 10.25 | 10.20 | 10.21 | 189,552 | -0.07(-0.68%) |
Apr 03, 2012 | 10.29 | 10.30 | 10.22 | 10.28 | 173,197 | -0.02(-0.19%) |
Apr 02, 2012 | 10.24 | 10.34 | 10.20 | 10.30 | 200,773 | +0.06(+0.59%) |
Mar 30, 2012 | 10.25 | 10.25 | 10.20 | 10.24 | 310,626 | +0.02(+0.20%) |
Mar 29, 2012 | 10.25 | 10.30 | 10.20 | 10.22 | 136,877 | -0.04(-0.39%) |
Mar 28, 2012 | 10.32 | 10.32 | 10.26 | 10.26 | 140,692 | -0.05(-0.48%) |
Mar 27, 2012 | 10.33 | 10.37 | 10.26 | 10.31 | 174,314 | -0.01(-0.10%) |
Mar 26, 2012 | 10.39 | 10.39 | 10.24 | 10.32 | 277,593 | -0.01(-0.10%) |
Mar 23, 2012 | 10.26 | 10.37 | 10.19 | 10.33 | 203,090 | +0.06(+0.58%) |
Mar 22, 2012 | 10.26 | 10.34 | 10.25 | 10.27 | 145,823 | -0.01(-0.10%) |
Mar 21, 2012 | 10.30 | 10.32 | 10.23 | 10.28 | 146,288 | -0.03(-0.29%) |
Mar 20, 2012 | 10.24 | 10.32 | 10.20 | 10.31 | 197,760 | +0.07(+0.68%) |
Mar 19, 2012 | 10.14 | 10.24 | 10.09 | 10.24 | 246,000 | +0.08(+0.79%) |
Mar 16, 2012 | 10.40 | 10.41 | 10.16 | 10.16 | 448,874 | -0.25(-2.40%) |
Mar 15, 2012 | 10.45 | 10.46 | 10.40 | 10.41 | 157,660 | -0.05(-0.48%) |
Mar 14, 2012 | 10.49 | 10.51 | 10.41 | 10.46 | 162,166 | -0.02(-0.19%) |
Mar 13, 2012 | 10.50 | 10.50 | 10.43 | 10.48 | 184,306 | +0.00(+0.00%) |
Mar 12, 2012 | 10.49 | 10.53 | 10.39 | 10.48 | 220,805 | -0.08(-0.76%) |
Mar 09, 2012 | 10.60 | 10.60 | 10.54 | 10.56 | 215,028 | -0.04(-0.38%) |
Mar 08, 2012 | 10.51 | 10.62 | 10.50 | 10.60 | 159,747 | +0.09(+0.86%) |
Mar 07, 2012 | 10.47 | 10.54 | 10.43 | 10.51 | 120,647 | +0.07(+0.67%) |
Mar 06, 2012 | 10.50 | 10.50 | 10.41 | 10.44 | 209,224 | -0.09(-0.85%) |
Mar 05, 2012 | 10.57 | 10.58 | 10.50 | 10.53 | 187,098 | -0.04(-0.38%) |
Mar 02, 2012 | 10.62 | 10.63 | 10.53 | 10.57 | 271,977 | -0.02(-0.19%) |
Mar 01, 2012 | 10.54 | 10.62 | 10.49 | 10.59 | 209,281 | +0.08(+0.76%) |
Feb 29, 2012 | 10.50 | 10.54 | 10.50 | 10.51 | 132,950 | +0.01(+0.10%) |
Feb 28, 2012 | 10.40 | 10.56 | 10.40 | 10.50 | 250,144 | +0.06(+0.57%) |
Feb 27, 2012 | 10.44 | 10.56 | 10.40 | 10.44 | 226,089 | -0.02(-0.19%) |
Feb 24, 2012 | 10.54 | 10.58 | 10.43 | 10.46 | 226,504 | -0.05(-0.48%) |
Feb 23, 2012 | 10.48 | 10.55 | 10.45 | 10.51 | 176,240 | +0.06(+0.57%) |
Feb 22, 2012 | 10.43 | 10.46 | 10.38 | 10.45 | 176,599 | +0.06(+0.58%) |
Feb 21, 2012 | 10.49 | 10.52 | 10.38 | 10.39 | 223,474 | -0.09(-0.86%) |
Feb 17, 2012 | 10.44 | 10.49 | 10.42 | 10.48 | 165,865 | +0.02(+0.19%) |
Feb 16, 2012 | 10.46 | 10.50 | 10.44 | 10.46 | 134,943 | -0.02(-0.19%) |
Feb 15, 2012 | 10.46 | 10.54 | 10.45 | 10.48 | 154,997 | +0.00(+0.00%) |
Feb 14, 2012 | 10.43 | 10.50 | 10.41 | 10.48 | 169,661 | +0.05(+0.48%) |
Feb 13, 2012 | 10.45 | 10.49 | 10.39 | 10.43 | 321,568 | -0.05(-0.48%) |
Feb 10, 2012 | 10.65 | 10.65 | 10.48 | 10.48 | 563,925 | -0.21(-1.96%) |
Feb 09, 2012 | 10.66 | 10.80 | 10.57 | 10.69 | 350,336 | +0.02(+0.19%) |
Feb 08, 2012 | 10.79 | 10.92 | 10.67 | 10.67 | 332,759 | -0.18(-1.66%) |
Feb 07, 2012 | 10.76 | 10.92 | 10.75 | 10.85 | 236,024 | +0.07(+0.65%) |
Feb 06, 2012 | 10.76 | 10.88 | 10.75 | 10.78 | 169,177 | -0.01(-0.09%) |
Feb 03, 2012 | 10.86 | 10.86 | 10.79 | 10.79 | 241,275 | -0.04(-0.37%) |
Feb 02, 2012 | 10.83 | 10.86 | 10.77 | 10.83 | 229,411 | -0.02(-0.22%) |
Feb 01, 2012 | 10.81 | 10.88 | 10.73 | 10.85 | 438,123 | +0.09(+0.87%) |
Jan 31, 2012 | 10.73 | 10.77 | 10.65 | 10.76 | 232,951 | +0.10(+0.94%) |
Jan 30, 2012 | 10.58 | 10.74 | 10.54 | 10.66 | 299,980 | -0.01(-0.09%) |
Jan 27, 2012 | 10.59 | 10.68 | 10.59 | 10.67 | 181,266 | +0.08(+0.76%) |
Jan 26, 2012 | 10.57 | 10.67 | 10.56 | 10.59 | 240,674 | +0.01(+0.09%) |
Jan 25, 2012 | 10.45 | 10.58 | 10.40 | 10.58 | 250,991 | +0.15(+1.44%) |
Jan 24, 2012 | 10.45 | 10.46 | 10.39 | 10.43 | 221,041 | -0.02(-0.19%) |
Jan 23, 2012 | 10.33 | 10.49 | 10.33 | 10.45 | 334,383 | +0.14(+1.36%) |
Jan 20, 2012 | 10.26 | 10.41 | 10.25 | 10.31 | 331,736 | +0.03(+0.29%) |
Jan 19, 2012 | 10.40 | 10.43 | 10.28 | 10.28 | 333,874 | -0.11(-1.06%) |
Jan 18, 2012 | 10.37 | 10.48 | 10.21 | 10.39 | 577,833 | +0.01(+0.10%) |
Jan 17, 2012 | 10.12 | 10.38 | 10.07 | 10.38 | 927,168 | +0.29(+2.87%) |
Jan 13, 2012 | 10.12 | 10.17 | 10.04 | 10.09 | 243,382 | -0.13(-1.27%) |
Jan 12, 2012 | 10.23 | 10.28 | 10.15 | 10.22 | 319,158 | -0.05(-0.49%) |
Jan 11, 2012 | 10.24 | 10.27 | 10.19 | 10.27 | 205,454 | +0.01(+0.10%) |
Jan 10, 2012 | 10.29 | 10.30 | 10.15 | 10.26 | 273,550 | +0.08(+0.79%) |
Jan 09, 2012 | 10.24 | 10.29 | 10.16 | 10.18 | 216,143 | -0.05(-0.49%) |
Jan 06, 2012 | 10.24 | 10.29 | 10.21 | 10.23 | 196,787 | -0.05(-0.49%) |
Jan 05, 2012 | 10.26 | 10.29 | 10.19 | 10.28 | 282,964 | +0.03(+0.29%) |
Jan 04, 2012 | 10.21 | 10.25 | 10.13 | 10.25 | 251,633 | +0.07(+0.69%) |
Dec 30, 2011 | 10.24 | 10.25 | 10.13 | 10.18 | 160,162 | -0.03(-0.29%) |
Dec 29, 2011 | 10.20 | 10.25 | 10.15 | 10.21 | 189,072 | -0.03(-0.29%) |
Dec 28, 2011 | 10.23 | 10.29 | 10.15 | 10.24 | 184,677 | +0.04(+0.39%) |
Dec 27, 2011 | 10.12 | 10.20 | 10.08 | 10.20 | 188,947 | +0.03(+0.29%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.06 | 10.17 | 199,001 | +0.24(+2.42%) |
Dec 21, 2011 | 9.830 | 9.930 | 9.810 | 9.930 | 194,977 | +0.06(+0.61%) |
Dec 20, 2011 | 9.860 | 9.900 | 9.804 | 9.870 | 176,223 | +0.03(+0.30%) |
Dec 19, 2011 | 9.890 | 9.920 | 9.780 | 9.840 | 127,426 | -0.04(-0.40%) |
Dec 16, 2011 | 9.810 | 9.940 | 9.800 | 9.880 | 109,481 | +0.11(+1.13%) |
Dec 15, 2011 | 9.800 | 9.860 | 9.750 | 9.770 | 131,978 | -0.02(-0.20%) |
Dec 14, 2011 | 9.750 | 9.860 | 9.700 | 9.790 | 158,704 | -0.03(-0.31%) |
Dec 13, 2011 | 9.780 | 9.860 | 9.770 | 9.820 | 142,366 | +0.06(+0.61%) |
Dec 12, 2011 | 9.730 | 9.840 | 9.730 | 9.760 | 195,568 | -0.14(-1.41%) |
Dec 09, 2011 | 9.900 | 9.950 | 9.860 | 9.900 | 240,740 | +0.00(+0.00%) |
Dec 08, 2011 | 9.850 | 9.930 | 9.842 | 9.900 | 139,761 | +0.03(+0.30%) |
Dec 07, 2011 | 9.780 | 9.923 | 9.750 | 9.870 | 234,961 | +0.06(+0.61%) |
Dec 06, 2011 | 9.730 | 9.810 | 9.690 | 9.810 | 353,223 | +0.07(+0.72%) |
Dec 05, 2011 | 9.730 | 9.750 | 9.670 | 9.740 | 278,990 | +0.06(+0.62%) |
Dec 02, 2011 | 9.770 | 9.790 | 9.660 | 9.680 | 272,841 | -0.04(-0.41%) |
Dec 01, 2011 | 9.610 | 9.770 | 9.610 | 9.720 | 204,701 | -0.02(-0.21%) |
Nov 30, 2011 | 9.680 | 9.740 | 9.600 | 9.740 | 193,865 | +0.20(+2.10%) |
Nov 29, 2011 | 9.530 | 9.580 | 9.500 | 9.540 | 143,152 | +0.01(+0.10%) |
Nov 28, 2011 | 9.660 | 9.750 | 9.500 | 9.530 | 183,026 | +0.01(+0.10%) |
Nov 25, 2011 | 9.470 | 9.630 | 9.450 | 9.520 | 119,884 | +0.07(+0.74%) |
Nov 23, 2011 | 9.590 | 9.655 | 9.450 | 9.450 | 197,667 | -0.15(-1.56%) |
Nov 22, 2011 | 9.600 | 9.669 | 9.580 | 9.600 | 123,223 | -0.04(-0.41%) |
Nov 21, 2011 | 9.620 | 9.660 | 9.520 | 9.640 | 225,224 | -0.04(-0.41%) |
Nov 18, 2011 | 9.600 | 9.700 | 9.591 | 9.680 | 149,363 | +0.11(+1.15%) |
Nov 17, 2011 | 9.700 | 9.720 | 9.520 | 9.570 | 183,982 | -0.15(-1.54%) |
Nov 16, 2011 | 9.710 | 9.790 | 9.600 | 9.720 | 149,964 | -0.05(-0.51%) |
Nov 15, 2011 | 9.710 | 9.780 | 9.650 | 9.770 | 194,454 | +0.08(+0.83%) |
Nov 14, 2011 | 9.740 | 9.840 | 9.690 | 9.690 | 271,700 | -0.15(-1.52%) |
Nov 11, 2011 | 9.910 | 9.980 | 9.820 | 9.840 | 261,013 | -0.04(-0.40%) |
Nov 10, 2011 | 9.920 | 9.960 | 9.830 | 9.880 | 190,082 | +0.00(+0.00%) |
Nov 09, 2011 | 9.950 | 9.960 | 9.818 | 9.880 | 335,864 | -0.12(-1.20%) |
Nov 08, 2011 | 9.870 | 10.00 | 9.860 | 10.00 | 309,870 | +0.14(+1.42%) |
Nov 07, 2011 | 9.780 | 9.860 | 9.780 | 9.860 | 122,447 | +0.08(+0.82%) |
Nov 04, 2011 | 9.880 | 9.880 | 9.760 | 9.780 | 107,134 | -0.08(-0.81%) |
Nov 03, 2011 | 9.810 | 9.880 | 9.721 | 9.860 | 298,962 | +0.07(+0.72%) |
Nov 02, 2011 | 9.750 | 9.829 | 9.680 | 9.790 | 174,386 | +0.04(+0.41%) |
Nov 01, 2011 | 9.660 | 9.780 | 9.660 | 9.750 | 234,393 | -0.03(-0.31%) |
Oct 31, 2011 | 9.880 | 9.880 | 9.780 | 9.780 | 207,734 | -0.18(-1.81%) |
Oct 28, 2011 | 9.830 | 9.960 | 9.790 | 9.960 | 247,320 | +0.08(+0.81%) |
Oct 27, 2011 | 9.920 | 9.940 | 9.800 | 9.880 | 276,935 | +0.09(+0.92%) |
Oct 26, 2011 | 9.720 | 9.810 | 9.700 | 9.790 | 202,898 | +0.09(+0.93%) |
Oct 25, 2011 | 9.780 | 9.800 | 9.610 | 9.700 | 185,189 | -0.10(-1.02%) |
Oct 24, 2011 | 9.740 | 9.820 | 9.620 | 9.800 | 246,793 | +0.08(+0.82%) |
Oct 21, 2011 | 9.580 | 9.740 | 9.550 | 9.720 | 390,140 | +0.20(+2.10%) |
Oct 20, 2011 | 9.420 | 9.520 | 9.290 | 9.520 | 111,334 | +0.14(+1.49%) |
Oct 19, 2011 | 9.560 | 9.560 | 9.360 | 9.380 | 241,234 | -0.16(-1.68%) |
Oct 18, 2011 | 9.420 | 9.560 | 9.350 | 9.540 | 193,683 | +0.11(+1.17%) |
Oct 17, 2011 | 9.400 | 9.470 | 9.350 | 9.430 | 155,087 | +0.01(+0.11%) |
Oct 14, 2011 | 9.510 | 9.540 | 9.420 | 9.420 | 303,905 | -0.04(-0.42%) |
Oct 13, 2011 | 9.470 | 9.470 | 9.250 | 9.460 | 265,607 | -0.12(-1.25%) |
Oct 12, 2011 | 9.560 | 9.580 | 9.440 | 9.580 | 229,811 | +0.14(+1.48%) |
Oct 11, 2011 | 9.370 | 9.540 | 9.250 | 9.440 | 261,340 | +0.07(+0.75%) |
Oct 10, 2011 | 9.170 | 9.370 | 9.100 | 9.370 | 166,120 | +0.32(+3.54%) |
Oct 07, 2011 | 9.110 | 9.200 | 9.010 | 9.050 | 206,386 | +0.01(+0.11%) |
Oct 06, 2011 | 9.090 | 9.099 | 8.980 | 9.040 | 262,987 | -0.09(-0.99%) |
Oct 05, 2011 | 8.860 | 9.130 | 8.830 | 9.130 | 225,770 | +0.31(+3.51%) |
Oct 04, 2011 | 9.190 | 9.200 | 8.700 | 8.820 | 556,148 | -0.37(-4.03%) |
Oct 03, 2011 | 9.430 | 9.440 | 9.160 | 9.190 | 276,666 | -0.17(-1.82%) |
Sep 30, 2011 | 9.400 | 9.420 | 9.330 | 9.360 | 230,307 | -0.08(-0.85%) |
Sep 29, 2011 | 9.510 | 9.560 | 9.370 | 9.440 | 120,959 | +0.00(+0.00%) |
Sep 28, 2011 | 9.570 | 9.630 | 9.410 | 9.440 | 143,480 | -0.12(-1.26%) |
Sep 27, 2011 | 9.560 | 9.630 | 9.540 | 9.560 | 163,565 | +0.06(+0.63%) |
Sep 26, 2011 | 9.510 | 9.530 | 9.400 | 9.500 | 221,371 | +0.04(+0.42%) |
Sep 23, 2011 | 9.350 | 9.470 | 9.330 | 9.460 | 119,513 | +0.07(+0.75%) |
Sep 22, 2011 | 9.450 | 9.490 | 9.320 | 9.390 | 275,002 | -0.14(-1.47%) |
Sep 21, 2011 | 9.520 | 9.600 | 9.467 | 9.530 | 172,493 | +0.03(+0.32%) |
Sep 20, 2011 | 9.460 | 9.570 | 9.430 | 9.500 | 198,847 | +0.07(+0.74%) |
Sep 19, 2011 | 9.450 | 9.530 | 9.400 | 9.430 | 251,696 | -0.03(-0.32%) |
Sep 16, 2011 | 9.550 | 9.580 | 9.460 | 9.460 | 162,095 | -0.04(-0.42%) |
Sep 15, 2011 | 9.570 | 9.580 | 9.500 | 9.500 | 158,615 | -0.02(-0.21%) |
Sep 14, 2011 | 9.590 | 9.630 | 9.520 | 9.520 | 148,699 | -0.09(-0.94%) |
Sep 13, 2011 | 9.580 | 9.620 | 9.500 | 9.610 | 141,668 | -0.01(-0.10%) |
Sep 12, 2011 | 9.490 | 9.620 | 9.490 | 9.620 | 122,894 | -0.05(-0.52%) |
Sep 09, 2011 | 9.610 | 9.680 | 9.560 | 9.670 | 182,888 | +0.06(+0.62%) |
Sep 08, 2011 | 9.620 | 9.730 | 9.570 | 9.610 | 247,902 | -0.05(-0.52%) |
Sep 07, 2011 | 9.570 | 9.660 | 9.540 | 9.660 | 164,199 | +0.14(+1.47%) |
Sep 06, 2011 | 9.540 | 9.560 | 9.431 | 9.520 | 223,583 | -0.10(-1.04%) |
Sep 02, 2011 | 9.620 | 9.696 | 9.530 | 9.620 | 179,421 | -0.08(-0.82%) |
Sep 01, 2011 | 9.600 | 9.720 | 9.570 | 9.700 | 217,670 | +0.14(+1.46%) |
Aug 31, 2011 | 9.600 | 9.760 | 9.560 | 9.560 | 222,160 | -0.04(-0.42%) |
Aug 30, 2011 | 9.570 | 9.650 | 9.540 | 9.600 | 224,225 | +0.01(+0.10%) |
Aug 29, 2011 | 9.470 | 9.620 | 9.450 | 9.590 | 156,228 | +0.17(+1.80%) |
Aug 26, 2011 | 9.340 | 9.450 | 9.300 | 9.420 | 269,838 | +0.07(+0.75%) |
Aug 25, 2011 | 9.350 | 9.420 | 9.240 | 9.350 | 388,811 | +0.05(+0.54%) |
Aug 24, 2011 | 9.380 | 9.410 | 9.250 | 9.300 | 180,565 | -0.06(-0.64%) |
Aug 23, 2011 | 9.340 | 9.415 | 9.200 | 9.360 | 601,684 | +0.07(+0.75%) |
Aug 22, 2011 | 9.400 | 9.490 | 9.180 | 9.290 | 262,193 | -0.05(-0.54%) |
Aug 19, 2011 | 9.450 | 9.500 | 9.250 | 9.340 | 284,636 | -0.18(-1.89%) |
Aug 18, 2011 | 9.520 | 9.570 | 9.380 | 9.520 | 235,732 | -0.14(-1.45%) |
Aug 17, 2011 | 9.610 | 9.712 | 9.550 | 9.660 | 223,504 | +0.09(+0.94%) |
Aug 16, 2011 | 9.480 | 9.590 | 9.450 | 9.570 | 346,932 | +0.05(+0.53%) |
Aug 15, 2011 | 9.370 | 9.560 | 9.280 | 9.520 | 435,205 | +0.19(+2.04%) |
Aug 12, 2011 | 9.270 | 9.350 | 9.200 | 9.330 | 271,676 | +0.14(+1.52%) |
Aug 11, 2011 | 9.040 | 9.280 | 9.000 | 9.190 | 260,927 | +0.02(+0.22%) |
Aug 10, 2011 | 9.020 | 9.330 | 8.920 | 9.170 | 322,776 | -0.09(-0.97%) |
Aug 09, 2011 | 9.690 | 9.260 | 8.220 | 9.260 | 697,711 | +0.71(+8.30%) |
Aug 08, 2011 | 8.930 | 8.940 | 8.200 | 8.550 | 992,146 | -0.92(-9.71%) |
Aug 05, 2011 | 9.840 | 9.960 | 9.200 | 9.470 | 822,029 | -0.33(-3.37%) |
Aug 04, 2011 | 10.06 | 10.09 | 9.750 | 9.800 | 324,534 | -0.31(-3.07%) |
Aug 03, 2011 | 9.990 | 10.11 | 9.940 | 10.11 | 229,508 | +0.12(+1.20%) |
Aug 02, 2011 | 9.910 | 10.17 | 9.910 | 9.990 | 215,090 | -0.01(-0.10%) |
Aug 01, 2011 | 9.850 | 10.06 | 9.850 | 10.00 | 295,441 | +0.27(+2.77%) |
Jul 29, 2011 | 9.900 | 9.910 | 9.500 | 9.730 | 491,948 | -0.23(-2.31%) |
Jul 28, 2011 | 9.960 | 10.00 | 9.910 | 9.960 | 154,869 | -0.04(-0.40%) |
Jul 27, 2011 | 10.12 | 10.13 | 9.970 | 10.00 | 255,370 | -0.14(-1.38%) |
Jul 26, 2011 | 10.05 | 10.17 | 10.01 | 10.14 | 178,082 | +0.06(+0.60%) |
Jul 25, 2011 | 10.15 | 10.17 | 10.05 | 10.08 | 203,166 | -0.09(-0.88%) |
Jul 22, 2011 | 10.16 | 10.19 | 10.13 | 10.17 | 152,744 | +0.02(+0.20%) |
Jul 21, 2011 | 10.09 | 10.18 | 10.09 | 10.15 | 182,330 | +0.10(+1.00%) |
Jul 20, 2011 | 10.04 | 10.12 | 10.04 | 10.05 | 152,861 | +0.01(+0.10%) |
Jul 19, 2011 | 10.03 | 10.17 | 10.02 | 10.04 | 142,086 | +0.02(+0.20%) |
Jul 18, 2011 | 10.13 | 10.14 | 10.00 | 10.02 | 210,534 | -0.16(-1.57%) |
Jul 15, 2011 | 10.18 | 10.18 | 10.10 | 10.18 | 140,811 | +0.04(+0.39%) |
Jul 14, 2011 | 10.20 | 10.23 | 10.10 | 10.14 | 107,990 | -0.08(-0.78%) |
Jul 13, 2011 | 10.22 | 10.28 | 10.15 | 10.22 | 180,656 | -0.02(-0.20%) |
Jul 12, 2011 | 10.23 | 10.26 | 10.15 | 10.24 | 134,682 | -0.03(-0.29%) |
Jul 11, 2011 | 10.39 | 10.39 | 10.25 | 10.27 | 163,505 | -0.18(-1.72%) |
Jul 08, 2011 | 10.40 | 10.45 | 10.34 | 10.45 | 145,975 | +0.02(+0.19%) |
Jul 07, 2011 | 10.39 | 10.46 | 10.39 | 10.43 | 206,953 | +0.07(+0.68%) |
Jul 06, 2011 | 10.32 | 10.40 | 10.31 | 10.36 | 146,568 | +0.00(+0.00%) |
Jul 05, 2011 | 10.22 | 10.37 | 10.22 | 10.36 | 229,772 | +0.13(+1.27%) |
Jul 01, 2011 | 10.13 | 10.29 | 10.12 | 10.23 | 170,612 | +0.16(+1.59%) |
Jun 30, 2011 | 10.21 | 10.30 | 10.07 | 10.07 | 368,159 | -0.13(-1.27%) |
Jun 29, 2011 | 10.24 | 10.31 | 10.20 | 10.20 | 127,962 | +0.00(+0.00%) |
Jun 28, 2011 | 10.25 | 10.25 | 10.14 | 10.20 | 134,814 | -0.02(-0.20%) |
Jun 27, 2011 | 10.18 | 10.27 | 10.17 | 10.22 | 119,071 | +0.00(+0.00%) |
Jun 24, 2011 | 10.33 | 10.43 | 10.14 | 10.22 | 209,428 | -0.09(-0.87%) |
Jun 23, 2011 | 10.26 | 10.31 | 10.19 | 10.31 | 161,250 | +0.02(+0.19%) |
Jun 22, 2011 | 10.21 | 10.32 | 10.18 | 10.29 | 229,946 | +0.08(+0.78%) |
Jun 21, 2011 | 10.20 | 10.27 | 10.16 | 10.21 | 153,243 | +0.05(+0.49%) |
Jun 20, 2011 | 10.15 | 10.19 | 10.10 | 10.16 | 299,396 | +0.18(+1.80%) |
Jun 17, 2011 | 9.950 | 10.00 | 9.880 | 9.980 | 252,773 | +0.05(+0.50%) |
Jun 16, 2011 | 10.03 | 10.07 | 9.870 | 9.930 | 278,778 | -0.13(-1.29%) |
Jun 15, 2011 | 10.11 | 10.23 | 10.06 | 10.06 | 196,414 | -0.11(-1.08%) |
Jun 14, 2011 | 10.13 | 10.27 | 10.06 | 10.17 | 220,501 | +0.11(+1.09%) |
Jun 13, 2011 | 10.35 | 10.39 | 10.04 | 10.06 | 439,667 | -0.33(-3.18%) |
Jun 10, 2011 | 10.52 | 10.54 | 10.37 | 10.39 | 206,047 | -0.16(-1.52%) |
Jun 09, 2011 | 10.48 | 10.60 | 10.48 | 10.55 | 145,423 | +0.05(+0.48%) |
Jun 08, 2011 | 10.49 | 10.52 | 10.43 | 10.50 | 189,158 | +0.01(+0.10%) |
Jun 07, 2011 | 10.49 | 10.53 | 10.47 | 10.49 | 127,474 | -0.04(-0.38%) |
Jun 06, 2011 | 10.56 | 10.58 | 10.48 | 10.53 | 168,375 | -0.05(-0.47%) |
Jun 03, 2011 | 10.54 | 10.59 | 10.50 | 10.58 | 151,002 | +0.03(+0.28%) |
May 24, 2011 | 10.51 | 10.57 | 10.50 | 10.55 | 159,181 | +0.05(+0.48%) |
May 23, 2011 | 10.51 | 10.61 | 10.50 | 10.50 | 163,984 | -0.04(-0.38%) |
May 20, 2011 | 10.54 | 10.61 | 10.49 | 10.54 | 151,365 | +0.02(+0.19%) |
May 19, 2011 | 10.47 | 10.56 | 10.47 | 10.52 | 135,482 | +0.02(+0.19%) |
May 18, 2011 | 10.52 | 10.58 | 10.48 | 10.50 | 215,102 | -0.02(-0.19%) |
May 17, 2011 | 10.60 | 10.60 | 10.52 | 10.52 | 176,373 | -0.09(-0.85%) |
May 16, 2011 | 10.66 | 10.66 | 10.57 | 10.61 | 221,554 | -0.11(-1.03%) |
May 13, 2011 | 10.66 | 10.72 | 10.62 | 10.72 | 168,317 | +0.09(+0.85%) |
May 12, 2011 | 10.53 | 10.64 | 10.53 | 10.63 | 173,174 | -0.02(-0.19%) |
May 11, 2011 | 10.67 | 10.72 | 10.62 | 10.65 | 202,724 | -0.01(-0.09%) |
May 10, 2011 | 10.64 | 10.68 | 10.61 | 10.66 | 228,424 | +0.07(+0.66%) |
May 09, 2011 | 10.56 | 10.64 | 10.54 | 10.59 | 145,405 | +0.01(+0.09%) |
May 06, 2011 | 10.54 | 10.58 | 10.50 | 10.58 | 139,880 | +0.05(+0.47%) |
May 05, 2011 | 10.45 | 10.57 | 10.44 | 10.53 | 199,108 | +0.00(+0.00%) |
May 04, 2011 | 10.50 | 10.53 | 10.41 | 10.53 | 139,365 | +0.03(+0.29%) |
May 03, 2011 | 10.49 | 10.56 | 10.45 | 10.50 | 234,911 | -0.02(-0.19%) |