Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.640 | 8.750 | 8.610 | 8.710 | 581,684 | +0.02(+0.23%) |
Apr 27, 2012 | 8.820 | 8.870 | 8.660 | 8.690 | 492,469 | -0.09(-1.03%) |
Apr 26, 2012 | 8.650 | 8.860 | 8.630 | 8.780 | 372,375 | +0.09(+1.04%) |
Apr 25, 2012 | 8.620 | 8.730 | 8.500 | 8.690 | 493,636 | +0.19(+2.24%) |
Apr 24, 2012 | 8.200 | 8.590 | 8.090 | 8.500 | 738,767 | +0.35(+4.29%) |
Apr 23, 2012 | 7.700 | 8.190 | 7.570 | 8.150 | 837,789 | +0.28(+3.56%) |
Apr 20, 2012 | 8.190 | 8.290 | 7.810 | 7.870 | 1,158,145 | -0.17(-2.11%) |
Apr 19, 2012 | 8.170 | 8.250 | 8.000 | 8.040 | 953,596 | -0.09(-1.11%) |
Apr 18, 2012 | 8.260 | 8.365 | 8.120 | 8.130 | 1,653,611 | -0.16(-1.93%) |
Apr 17, 2012 | 8.720 | 8.740 | 8.250 | 8.290 | 3,754,575 | -0.31(-3.60%) |
Apr 16, 2012 | 8.770 | 8.830 | 8.500 | 8.600 | 1,167,417 | -0.43(-4.76%) |
Apr 13, 2012 | 9.280 | 9.280 | 8.900 | 9.030 | 431,432 | -0.34(-3.63%) |
Apr 12, 2012 | 8.980 | 9.430 | 8.930 | 9.370 | 416,498 | +0.40(+4.46%) |
Apr 11, 2012 | 8.950 | 9.060 | 8.860 | 8.970 | 542,335 | +0.16(+1.82%) |
Apr 10, 2012 | 9.060 | 9.070 | 8.730 | 8.810 | 534,076 | -0.26(-2.87%) |
Apr 09, 2012 | 8.890 | 9.150 | 8.820 | 9.070 | 520,163 | -0.13(-1.41%) |
Apr 05, 2012 | 9.280 | 9.410 | 9.150 | 9.200 | 342,554 | -0.16(-1.71%) |
Apr 04, 2012 | 9.520 | 9.600 | 9.300 | 9.360 | 384,816 | -0.36(-3.70%) |
Apr 03, 2012 | 9.770 | 9.790 | 9.480 | 9.720 | 770,699 | -0.05(-0.51%) |
Apr 02, 2012 | 9.390 | 9.800 | 9.290 | 9.770 | 695,240 | +0.35(+3.72%) |
Mar 30, 2012 | 9.560 | 9.570 | 9.320 | 9.420 | 338,340 | -0.02(-0.21%) |
Mar 29, 2012 | 9.280 | 9.470 | 9.220 | 9.440 | 511,554 | +0.06(+0.64%) |
Mar 28, 2012 | 9.500 | 9.574 | 9.230 | 9.380 | 717,066 | -0.17(-1.78%) |
Mar 27, 2012 | 9.530 | 9.630 | 9.370 | 9.550 | 777,154 | +0.06(+0.63%) |
Mar 26, 2012 | 9.590 | 9.600 | 9.400 | 9.490 | 502,904 | +0.07(+0.74%) |
Mar 23, 2012 | 8.880 | 9.450 | 8.880 | 9.420 | 640,392 | +0.55(+6.20%) |
Mar 22, 2012 | 9.090 | 9.180 | 8.820 | 8.870 | 792,936 | -0.39(-4.21%) |
Mar 21, 2012 | 9.360 | 9.380 | 9.160 | 9.260 | 608,887 | -0.09(-0.96%) |
Mar 20, 2012 | 9.480 | 9.549 | 9.330 | 9.350 | 619,703 | -0.25(-2.60%) |
Mar 19, 2012 | 9.410 | 9.800 | 9.330 | 9.600 | 676,620 | +0.22(+2.35%) |
Mar 16, 2012 | 9.350 | 9.510 | 9.330 | 9.380 | 1,352,602 | +0.02(+0.21%) |
Mar 15, 2012 | 9.450 | 9.480 | 9.260 | 9.360 | 375,943 | -0.06(-0.64%) |
Mar 14, 2012 | 9.750 | 9.810 | 9.360 | 9.420 | 476,187 | -0.35(-3.58%) |
Mar 13, 2012 | 9.480 | 9.785 | 9.480 | 9.770 | 586,337 | +0.38(+4.05%) |
Mar 12, 2012 | 9.590 | 9.680 | 9.290 | 9.390 | 835,163 | -0.22(-2.29%) |
Mar 09, 2012 | 9.180 | 9.610 | 9.120 | 9.610 | 827,458 | +0.41(+4.46%) |
Mar 08, 2012 | 9.070 | 9.240 | 8.950 | 9.200 | 437,248 | +0.18(+2.00%) |
Mar 07, 2012 | 8.880 | 9.030 | 8.750 | 9.020 | 360,924 | +0.21(+2.38%) |
Mar 06, 2012 | 8.850 | 8.880 | 8.692 | 8.810 | 596,517 | -0.18(-2.00%) |
Mar 05, 2012 | 9.010 | 9.090 | 8.890 | 8.990 | 714,640 | -0.08(-0.88%) |
Mar 02, 2012 | 9.160 | 9.260 | 8.970 | 9.070 | 686,376 | -0.13(-1.41%) |
Mar 01, 2012 | 9.170 | 9.300 | 9.120 | 9.200 | 702,636 | +0.11(+1.21%) |
Feb 29, 2012 | 9.820 | 9.840 | 9.080 | 9.090 | 905,595 | -0.75(-7.62%) |
Feb 28, 2012 | 10.11 | 10.23 | 9.800 | 9.840 | 543,749 | -0.23(-2.28%) |
Feb 27, 2012 | 10.36 | 10.36 | 10.01 | 10.07 | 628,588 | -0.42(-4.00%) |
Feb 24, 2012 | 10.53 | 10.59 | 10.44 | 10.49 | 317,071 | +0.00(+0.00%) |
Feb 23, 2012 | 10.38 | 10.51 | 10.15 | 10.49 | 425,917 | +0.15(+1.45%) |
Feb 22, 2012 | 10.32 | 10.45 | 10.24 | 10.34 | 242,133 | -0.01(-0.10%) |
Feb 21, 2012 | 10.41 | 10.59 | 10.27 | 10.35 | 285,875 | -0.07(-0.67%) |
Feb 17, 2012 | 10.22 | 10.49 | 10.22 | 10.42 | 356,733 | +0.27(+2.66%) |
Feb 16, 2012 | 9.960 | 10.22 | 9.840 | 10.15 | 322,422 | +0.21(+2.11%) |
Feb 15, 2012 | 10.20 | 10.20 | 9.850 | 9.940 | 359,805 | -0.16(-1.58%) |
Feb 14, 2012 | 10.13 | 10.20 | 9.960 | 10.10 | 264,069 | -0.07(-0.69%) |
Feb 13, 2012 | 10.18 | 10.28 | 9.940 | 10.17 | 374,761 | +0.17(+1.70%) |
Feb 10, 2012 | 10.07 | 10.32 | 9.990 | 10.00 | 306,678 | -0.22(-2.15%) |
Feb 09, 2012 | 10.59 | 10.61 | 10.21 | 10.22 | 279,890 | -0.33(-3.13%) |
Feb 08, 2012 | 10.50 | 10.66 | 10.29 | 10.55 | 341,969 | +0.09(+0.86%) |
Feb 07, 2012 | 10.46 | 10.53 | 10.28 | 10.46 | 340,004 | -0.07(-0.66%) |
Feb 06, 2012 | 10.25 | 10.53 | 10.16 | 10.53 | 297,307 | +0.22(+2.13%) |
Feb 03, 2012 | 10.08 | 10.39 | 10.00 | 10.31 | 683,363 | +0.41(+4.14%) |
Feb 02, 2012 | 9.590 | 9.920 | 9.550 | 9.900 | 308,601 | +0.31(+3.23%) |
Feb 01, 2012 | 9.410 | 9.650 | 9.220 | 9.590 | 621,229 | +0.25(+2.68%) |
Jan 31, 2012 | 9.570 | 9.620 | 9.220 | 9.340 | 266,232 | -0.11(-1.16%) |
Jan 30, 2012 | 9.320 | 9.490 | 9.136 | 9.450 | 269,997 | -0.01(-0.11%) |
Jan 27, 2012 | 9.360 | 9.610 | 9.330 | 9.460 | 356,437 | +0.02(+0.21%) |
Jan 26, 2012 | 9.810 | 9.870 | 9.370 | 9.440 | 379,644 | -0.27(-2.78%) |
Jan 25, 2012 | 9.480 | 9.790 | 9.260 | 9.710 | 487,697 | +0.20(+2.10%) |
Jan 24, 2012 | 9.240 | 9.550 | 9.000 | 9.510 | 403,921 | +0.16(+1.71%) |
Jan 23, 2012 | 9.450 | 9.450 | 9.270 | 9.350 | 274,262 | -0.11(-1.16%) |
Jan 20, 2012 | 9.440 | 9.540 | 9.320 | 9.460 | 310,108 | +0.03(+0.32%) |
Jan 19, 2012 | 9.500 | 9.620 | 9.350 | 9.430 | 445,851 | +0.00(+0.00%) |
Jan 18, 2012 | 9.020 | 9.450 | 9.020 | 9.430 | 355,807 | +0.41(+4.55%) |
Jan 17, 2012 | 8.970 | 9.120 | 8.830 | 9.020 | 493,359 | +0.15(+1.69%) |
Jan 13, 2012 | 8.990 | 9.080 | 8.750 | 8.870 | 512,750 | -0.31(-3.38%) |
Jan 12, 2012 | 9.420 | 9.460 | 9.140 | 9.180 | 451,862 | -0.24(-2.55%) |
Jan 11, 2012 | 9.620 | 9.680 | 9.420 | 9.420 | 428,898 | -0.29(-2.99%) |
Jan 10, 2012 | 9.510 | 9.710 | 9.510 | 9.710 | 569,427 | +0.39(+4.18%) |
Jan 09, 2012 | 9.400 | 9.480 | 9.230 | 9.320 | 613,660 | -0.06(-0.64%) |
Jan 06, 2012 | 9.570 | 9.640 | 9.230 | 9.380 | 863,696 | -0.23(-2.39%) |
Jan 05, 2012 | 9.220 | 9.730 | 8.980 | 9.610 | 942,870 | -0.11(-1.13%) |
Jan 04, 2012 | 9.840 | 9.840 | 9.560 | 9.720 | 523,200 | +0.38(+4.07%) |
Dec 30, 2011 | 9.390 | 9.530 | 9.340 | 9.340 | 415,162 | -0.05(-0.53%) |
Dec 29, 2011 | 9.220 | 9.470 | 9.220 | 9.390 | 349,531 | +0.22(+2.40%) |
Dec 28, 2011 | 9.240 | 9.300 | 8.990 | 9.170 | 674,053 | -0.06(-0.65%) |
Dec 27, 2011 | 9.290 | 9.400 | 9.130 | 9.230 | 440,779 | -0.12(-1.28%) |
Dec 23, 2011 | 9.330 | 9.360 | 9.150 | 9.350 | 326,000 | +0.29(+3.20%) |
Dec 21, 2011 | 8.970 | 9.099 | 8.670 | 9.060 | 548,419 | +0.08(+0.89%) |
Dec 20, 2011 | 8.590 | 9.020 | 8.530 | 8.980 | 661,580 | +0.68(+8.19%) |
Dec 19, 2011 | 8.590 | 8.640 | 8.240 | 8.300 | 962,729 | -0.21(-2.47%) |
Dec 16, 2011 | 8.230 | 8.610 | 8.131 | 8.510 | 1,461,633 | +0.45(+5.58%) |
Dec 15, 2011 | 8.260 | 8.260 | 7.920 | 8.060 | 916,954 | +0.00(+0.00%) |
Dec 14, 2011 | 8.490 | 8.530 | 8.050 | 8.060 | 880,577 | -0.56(-6.50%) |
Dec 13, 2011 | 9.050 | 9.160 | 8.590 | 8.620 | 1,025,606 | -0.33(-3.69%) |
Dec 12, 2011 | 9.080 | 9.080 | 8.650 | 8.950 | 756,548 | -0.33(-3.56%) |
Dec 09, 2011 | 9.000 | 9.360 | 8.850 | 9.280 | 821,218 | +0.29(+3.23%) |
Dec 08, 2011 | 9.380 | 9.410 | 8.950 | 8.990 | 905,895 | -0.47(-4.97%) |
Dec 07, 2011 | 9.350 | 9.490 | 9.150 | 9.460 | 843,023 | +0.03(+0.32%) |
Dec 06, 2011 | 9.490 | 9.560 | 9.250 | 9.430 | 538,451 | -0.04(-0.42%) |
Dec 05, 2011 | 9.580 | 9.580 | 9.350 | 9.470 | 927,577 | +0.11(+1.18%) |
Dec 02, 2011 | 9.510 | 9.690 | 9.310 | 9.360 | 581,481 | +0.01(+0.11%) |
Dec 01, 2011 | 9.150 | 9.410 | 9.090 | 9.350 | 671,074 | +0.17(+1.85%) |
Nov 30, 2011 | 8.700 | 9.200 | 8.560 | 9.180 | 1,035,671 | +0.96(+11.68%) |
Nov 29, 2011 | 8.430 | 8.460 | 8.210 | 8.220 | 718,800 | -0.17(-2.03%) |
Nov 28, 2011 | 7.820 | 8.440 | 7.820 | 8.390 | 1,088,479 | +1.00(+13.53%) |
Nov 25, 2011 | 7.410 | 7.775 | 7.380 | 7.390 | 429,221 | -0.10(-1.34%) |
Nov 23, 2011 | 7.970 | 7.970 | 7.480 | 7.490 | 622,014 | -0.56(-6.96%) |
Nov 22, 2011 | 8.250 | 8.380 | 8.030 | 8.050 | 707,324 | -0.23(-2.78%) |
Nov 21, 2011 | 8.630 | 8.630 | 8.180 | 8.280 | 812,660 | -0.57(-6.44%) |
Nov 18, 2011 | 9.000 | 9.090 | 8.780 | 8.850 | 506,876 | -0.11(-1.23%) |
Nov 17, 2011 | 9.250 | 9.310 | 8.880 | 8.960 | 648,625 | -0.31(-3.34%) |
Nov 16, 2011 | 9.030 | 9.520 | 8.990 | 9.270 | 929,355 | +0.11(+1.20%) |
Nov 15, 2011 | 8.960 | 9.240 | 8.870 | 9.160 | 1,112,741 | +0.16(+1.78%) |
Nov 14, 2011 | 9.250 | 9.320 | 8.870 | 9.000 | 828,581 | -0.32(-3.43%) |
Nov 11, 2011 | 9.190 | 9.490 | 9.170 | 9.320 | 606,458 | +0.28(+3.10%) |
Nov 10, 2011 | 9.170 | 9.210 | 8.850 | 9.040 | 651,028 | +0.16(+1.80%) |
Nov 09, 2011 | 9.100 | 9.180 | 8.860 | 8.880 | 767,428 | -0.55(-5.83%) |
Nov 08, 2011 | 9.340 | 9.500 | 9.080 | 9.430 | 837,116 | +0.19(+2.06%) |
Nov 07, 2011 | 9.830 | 9.830 | 8.950 | 9.240 | 827,547 | -0.61(-6.19%) |
Nov 04, 2011 | 9.480 | 10.09 | 9.370 | 9.850 | 532,856 | +0.17(+1.76%) |
Nov 03, 2011 | 9.690 | 9.750 | 9.390 | 9.680 | 715,904 | +0.19(+2.00%) |
Nov 02, 2011 | 9.360 | 9.510 | 9.120 | 9.490 | 548,041 | +0.41(+4.52%) |
Nov 01, 2011 | 8.850 | 9.360 | 8.730 | 9.080 | 924,096 | -0.42(-4.42%) |
Oct 31, 2011 | 9.990 | 10.00 | 9.490 | 9.500 | 407,566 | -0.71(-6.95%) |
Oct 28, 2011 | 10.09 | 10.53 | 9.980 | 10.21 | 848,940 | +0.09(+0.89%) |
Oct 27, 2011 | 10.09 | 10.35 | 9.950 | 10.12 | 1,242,839 | +0.37(+3.79%) |
Oct 26, 2011 | 9.510 | 9.830 | 9.080 | 9.750 | 495,253 | +0.50(+5.41%) |
Oct 25, 2011 | 9.270 | 9.400 | 8.900 | 9.250 | 783,473 | -0.02(-0.22%) |
Oct 24, 2011 | 9.020 | 9.300 | 8.990 | 9.270 | 495,664 | +0.27(+3.00%) |
Oct 21, 2011 | 9.220 | 9.220 | 8.790 | 9.000 | 775,047 | -0.01(-0.11%) |
Oct 20, 2011 | 8.980 | 9.010 | 8.580 | 9.010 | 750,798 | +0.02(+0.22%) |
Oct 19, 2011 | 9.370 | 9.480 | 8.910 | 8.990 | 734,893 | -0.46(-4.87%) |
Oct 18, 2011 | 8.720 | 9.520 | 8.490 | 9.450 | 1,365,664 | +0.74(+8.50%) |
Oct 17, 2011 | 8.730 | 8.910 | 8.610 | 8.710 | 855,622 | -0.10(-1.14%) |
Oct 14, 2011 | 8.570 | 8.840 | 8.460 | 8.810 | 569,047 | +0.41(+4.88%) |
Oct 13, 2011 | 8.260 | 8.470 | 8.080 | 8.400 | 491,408 | +0.04(+0.48%) |
Oct 12, 2011 | 8.480 | 8.600 | 8.330 | 8.360 | 1,246,756 | +0.03(+0.36%) |
Oct 11, 2011 | 7.960 | 8.410 | 7.920 | 8.330 | 1,085,082 | +0.26(+3.22%) |
Oct 10, 2011 | 7.900 | 8.090 | 7.830 | 8.070 | 1,085,420 | +0.45(+5.91%) |
Oct 07, 2011 | 7.950 | 8.010 | 7.380 | 7.620 | 1,088,957 | -0.23(-2.93%) |
Oct 06, 2011 | 7.880 | 7.925 | 7.630 | 7.850 | 990,700 | +0.15(+1.95%) |
Oct 05, 2011 | 7.600 | 7.740 | 7.400 | 7.700 | 1,002,309 | +0.15(+1.99%) |
Oct 04, 2011 | 6.860 | 7.610 | 6.770 | 7.550 | 1,235,829 | +0.56(+8.01%) |
Oct 03, 2011 | 7.630 | 7.730 | 6.930 | 6.990 | 943,006 | -0.73(-9.46%) |
Sep 30, 2011 | 7.930 | 8.140 | 7.710 | 7.720 | 829,016 | -0.44(-5.39%) |
Sep 29, 2011 | 8.340 | 8.490 | 7.830 | 8.160 | 848,661 | +0.09(+1.12%) |
Sep 28, 2011 | 8.780 | 8.848 | 8.010 | 8.070 | 665,896 | -0.69(-7.88%) |
Sep 27, 2011 | 8.950 | 9.150 | 8.660 | 8.760 | 701,606 | +0.18(+2.10%) |
Sep 26, 2011 | 8.520 | 8.620 | 8.050 | 8.580 | 607,349 | +0.16(+1.90%) |
Sep 23, 2011 | 8.360 | 8.640 | 8.250 | 8.420 | 1,050,974 | -0.03(-0.36%) |
Sep 22, 2011 | 8.480 | 8.480 | 8.070 | 8.450 | 1,540,721 | -0.44(-4.95%) |
Sep 21, 2011 | 9.790 | 9.890 | 8.850 | 8.890 | 737,676 | -0.90(-9.19%) |
Sep 20, 2011 | 10.01 | 10.17 | 9.780 | 9.790 | 613,046 | -0.17(-1.71%) |
Sep 19, 2011 | 9.810 | 10.06 | 9.510 | 9.960 | 770,329 | -0.18(-1.78%) |
Sep 16, 2011 | 10.80 | 10.97 | 10.14 | 10.14 | 1,472,790 | -0.61(-5.67%) |
Sep 15, 2011 | 10.39 | 10.77 | 10.25 | 10.75 | 840,683 | +0.56(+5.50%) |
Sep 14, 2011 | 10.06 | 10.48 | 10.00 | 10.19 | 1,019,499 | +0.23(+2.31%) |
Sep 13, 2011 | 9.650 | 10.04 | 9.480 | 9.960 | 797,794 | +0.38(+3.97%) |
Sep 12, 2011 | 9.350 | 9.700 | 9.190 | 9.580 | 541,356 | +0.07(+0.74%) |
Sep 09, 2011 | 9.830 | 9.990 | 9.390 | 9.510 | 994,505 | -0.45(-4.52%) |
Sep 08, 2011 | 10.05 | 10.28 | 9.860 | 9.960 | 661,475 | -0.12(-1.19%) |
Sep 07, 2011 | 9.560 | 10.15 | 9.560 | 10.08 | 708,920 | +0.77(+8.27%) |
Sep 06, 2011 | 9.010 | 9.340 | 8.830 | 9.310 | 598,197 | -0.01(-0.11%) |
Sep 02, 2011 | 9.540 | 9.650 | 9.190 | 9.320 | 607,555 | -0.63(-6.33%) |
Sep 01, 2011 | 10.26 | 10.46 | 9.880 | 9.950 | 471,767 | -0.30(-2.93%) |
Aug 31, 2011 | 10.38 | 10.49 | 10.08 | 10.25 | 589,202 | -0.04(-0.39%) |
Aug 30, 2011 | 10.19 | 10.39 | 9.930 | 10.29 | 626,715 | +0.01(+0.10%) |
Aug 29, 2011 | 9.850 | 10.29 | 9.810 | 10.28 | 462,155 | +0.61(+6.31%) |
Aug 26, 2011 | 9.320 | 9.735 | 9.100 | 9.670 | 522,598 | +0.24(+2.55%) |
Aug 25, 2011 | 9.860 | 10.07 | 9.340 | 9.430 | 463,728 | -0.31(-3.18%) |
Aug 24, 2011 | 9.730 | 9.875 | 9.370 | 9.740 | 626,919 | -0.02(-0.20%) |
Aug 23, 2011 | 9.020 | 9.760 | 8.960 | 9.760 | 909,131 | +0.83(+9.29%) |
Aug 22, 2011 | 9.310 | 9.410 | 8.870 | 8.930 | 915,185 | -0.07(-0.78%) |
Aug 19, 2011 | 9.260 | 9.760 | 8.950 | 9.000 | 938,640 | -0.61(-6.35%) |
Aug 18, 2011 | 9.670 | 9.910 | 9.520 | 9.610 | 1,343,293 | -0.65(-6.34%) |
Aug 17, 2011 | 10.29 | 10.40 | 10.05 | 10.26 | 533,728 | +0.10(+0.98%) |
Aug 16, 2011 | 10.36 | 10.53 | 10.04 | 10.16 | 533,980 | -0.41(-3.88%) |
Aug 15, 2011 | 10.36 | 10.70 | 10.23 | 10.57 | 509,669 | +0.39(+3.83%) |
Aug 12, 2011 | 10.14 | 10.44 | 9.880 | 10.18 | 883,147 | +0.19(+1.90%) |
Aug 11, 2011 | 9.290 | 10.16 | 9.050 | 9.990 | 1,622,146 | +0.80(+8.71%) |
Aug 10, 2011 | 8.950 | 9.610 | 8.890 | 9.190 | 1,845,131 | -0.08(-0.86%) |
Aug 09, 2011 | 9.450 | 9.290 | 8.100 | 9.270 | 2,141,235 | +0.83(+9.83%) |
Aug 08, 2011 | 9.450 | 9.850 | 8.440 | 8.440 | 1,493,477 | -1.38(-14.05%) |
Aug 05, 2011 | 10.85 | 10.85 | 9.600 | 9.820 | 1,333,064 | -0.87(-8.14%) |
Aug 04, 2011 | 11.69 | 11.70 | 10.67 | 10.69 | 824,950 | -1.23(-10.32%) |
Aug 03, 2011 | 12.35 | 12.35 | 11.50 | 11.92 | 1,022,163 | -0.44(-3.56%) |
Aug 02, 2011 | 12.58 | 12.92 | 12.34 | 12.36 | 802,729 | -0.35(-2.75%) |
Aug 01, 2011 | 13.13 | 13.18 | 12.56 | 12.71 | 843,970 | -0.16(-1.24%) |
Jul 29, 2011 | 12.58 | 12.88 | 12.49 | 12.87 | 793,046 | +0.08(+0.63%) |
Jul 28, 2011 | 12.42 | 13.01 | 12.41 | 12.79 | 601,814 | +0.37(+2.98%) |
Jul 27, 2011 | 12.66 | 12.70 | 12.21 | 12.42 | 618,766 | -0.35(-2.74%) |
Jul 26, 2011 | 13.03 | 13.05 | 12.68 | 12.77 | 282,320 | -0.26(-2.00%) |
Jul 25, 2011 | 12.99 | 13.18 | 12.81 | 13.03 | 398,164 | -0.16(-1.21%) |
Jul 22, 2011 | 13.17 | 13.27 | 13.13 | 13.19 | 341,966 | -0.08(-0.60%) |
Jul 21, 2011 | 13.12 | 13.45 | 13.06 | 13.27 | 838,578 | +0.22(+1.69%) |
Jul 20, 2011 | 13.15 | 13.22 | 12.81 | 13.05 | 564,886 | -0.04(-0.31%) |
Jul 19, 2011 | 12.38 | 13.09 | 12.37 | 13.09 | 602,245 | +0.88(+7.21%) |
Jul 18, 2011 | 12.42 | 12.58 | 12.21 | 12.21 | 329,802 | -0.26(-2.09%) |
Jul 15, 2011 | 12.36 | 12.49 | 12.17 | 12.47 | 431,146 | +0.22(+1.80%) |
Jul 14, 2011 | 12.52 | 12.57 | 12.09 | 12.25 | 542,336 | -0.16(-1.29%) |
Jul 13, 2011 | 12.21 | 12.64 | 12.21 | 12.41 | 440,273 | +0.27(+2.22%) |
Jul 12, 2011 | 12.09 | 12.33 | 12.06 | 12.14 | 361,746 | -0.04(-0.33%) |
Jul 11, 2011 | 12.79 | 12.79 | 11.89 | 12.18 | 1,674,350 | -0.87(-6.67%) |
Jul 08, 2011 | 12.83 | 13.08 | 12.78 | 13.05 | 426,364 | -0.06(-0.46%) |
Jul 07, 2011 | 12.82 | 13.15 | 12.67 | 13.11 | 483,618 | +0.51(+4.05%) |
Jul 06, 2011 | 12.80 | 12.87 | 12.54 | 12.60 | 645,657 | -0.24(-1.87%) |
Jul 05, 2011 | 13.04 | 13.15 | 12.79 | 12.84 | 485,951 | -0.16(-1.23%) |
Jul 01, 2011 | 12.74 | 13.08 | 12.64 | 13.00 | 681,425 | +0.27(+2.12%) |
Jun 30, 2011 | 12.80 | 13.02 | 12.64 | 12.73 | 811,352 | -0.07(-0.55%) |
Jun 29, 2011 | 12.67 | 12.82 | 12.49 | 12.80 | 719,265 | +0.20(+1.59%) |
Jun 28, 2011 | 12.04 | 12.75 | 12.04 | 12.60 | 595,816 | +0.64(+5.35%) |
Jun 27, 2011 | 11.98 | 12.04 | 11.70 | 11.96 | 393,892 | -0.04(-0.33%) |
Jun 24, 2011 | 12.31 | 12.49 | 11.98 | 12.00 | 568,432 | -0.29(-2.36%) |
Jun 23, 2011 | 12.03 | 12.33 | 11.63 | 12.29 | 520,206 | -0.01(-0.08%) |
Jun 22, 2011 | 12.36 | 12.66 | 12.29 | 12.30 | 348,108 | -0.13(-1.05%) |
Jun 21, 2011 | 12.20 | 12.45 | 12.18 | 12.43 | 372,999 | +0.38(+3.15%) |
Jun 20, 2011 | 12.00 | 12.09 | 11.97 | 12.05 | 383,534 | -0.02(-0.17%) |
Jun 17, 2011 | 12.07 | 12.17 | 11.85 | 12.07 | 1,181,854 | +0.13(+1.09%) |
Jun 16, 2011 | 12.15 | 12.30 | 11.73 | 11.94 | 333,517 | -0.22(-1.81%) |
Jun 15, 2011 | 12.02 | 12.31 | 11.88 | 12.16 | 810,368 | -0.05(-0.41%) |
Jun 14, 2011 | 12.07 | 12.30 | 12.06 | 12.21 | 507,264 | +0.31(+2.61%) |
Jun 13, 2011 | 12.18 | 12.38 | 11.67 | 11.90 | 531,248 | -0.26(-2.14%) |
Jun 10, 2011 | 12.36 | 12.46 | 12.14 | 12.16 | 409,652 | -0.33(-2.64%) |
Jun 09, 2011 | 12.33 | 12.64 | 12.22 | 12.49 | 326,330 | +0.23(+1.88%) |
Jun 08, 2011 | 12.46 | 12.62 | 12.16 | 12.26 | 513,135 | -0.22(-1.76%) |
Jun 07, 2011 | 12.73 | 12.73 | 12.39 | 12.48 | 360,391 | +0.03(+0.24%) |
Jun 06, 2011 | 13.00 | 13.09 | 12.42 | 12.45 | 486,546 | -0.59(-4.52%) |
Jun 03, 2011 | 13.06 | 13.22 | 12.90 | 13.04 | 643,069 | +0.44(+3.49%) |
May 24, 2011 | 12.78 | 13.13 | 12.49 | 12.60 | 920,825 | -0.05(-0.40%) |
May 23, 2011 | 12.77 | 12.81 | 12.57 | 12.65 | 804,862 | -0.35(-2.69%) |
May 20, 2011 | 13.01 | 13.14 | 12.74 | 13.00 | 794,130 | -0.03(-0.23%) |
May 19, 2011 | 13.36 | 13.41 | 12.91 | 13.03 | 591,771 | -0.18(-1.36%) |
May 18, 2011 | 12.84 | 13.32 | 12.79 | 13.21 | 510,376 | +0.43(+3.36%) |
May 17, 2011 | 12.88 | 13.09 | 12.67 | 12.78 | 644,666 | -0.23(-1.77%) |
May 16, 2011 | 13.23 | 13.46 | 12.98 | 13.01 | 632,921 | -0.33(-2.47%) |
May 13, 2011 | 13.75 | 13.83 | 13.29 | 13.34 | 555,492 | -0.39(-2.84%) |
May 12, 2011 | 13.62 | 13.94 | 13.36 | 13.73 | 651,041 | +0.03(+0.22%) |
May 11, 2011 | 14.28 | 14.31 | 13.60 | 13.70 | 1,107,663 | -0.63(-4.40%) |
May 10, 2011 | 14.34 | 14.47 | 14.12 | 14.33 | 826,594 | +0.07(+0.49%) |
May 09, 2011 | 13.99 | 14.50 | 13.90 | 14.26 | 854,159 | +0.28(+2.00%) |
May 06, 2011 | 12.96 | 14.47 | 12.96 | 13.98 | 1,657,186 | +1.35(+10.69%) |
May 05, 2011 | 12.68 | 13.12 | 12.46 | 12.63 | 811,653 | -0.25(-1.94%) |
May 04, 2011 | 13.51 | 13.51 | 12.67 | 12.88 | 1,320,369 | -0.64(-4.73%) |
May 03, 2011 | 14.10 | 14.10 | 13.34 | 13.52 | 703,155 | -0.66(-4.65%) |