Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.37 | 12.37 | 12.21 | 12.24 | 365,820 | -0.10(-0.83%) |
Mar 29, 2012 | 12.26 | 12.36 | 11.91 | 12.34 | 358,951 | -0.01(-0.12%) |
Mar 28, 2012 | 12.24 | 12.38 | 11.68 | 12.35 | 225,586 | +0.14(+1.13%) |
Mar 27, 2012 | 12.28 | 12.34 | 12.20 | 12.21 | 245,326 | -0.08(-0.65%) |
Mar 26, 2012 | 12.33 | 12.53 | 12.22 | 12.29 | 424,848 | +0.07(+0.59%) |
Mar 23, 2012 | 12.25 | 12.34 | 12.15 | 12.22 | 304,486 | -0.04(-0.30%) |
Mar 22, 2012 | 12.37 | 12.37 | 12.19 | 12.26 | 383,206 | -0.20(-1.58%) |
Mar 21, 2012 | 12.48 | 12.52 | 12.36 | 12.45 | 461,096 | -0.04(-0.29%) |
Mar 20, 2012 | 12.37 | 12.52 | 12.32 | 12.49 | 380,127 | +0.01(+0.12%) |
Mar 19, 2012 | 12.35 | 12.58 | 11.93 | 12.48 | 399,626 | +0.08(+0.64%) |
Mar 16, 2012 | 12.24 | 12.42 | 12.19 | 12.40 | 590,660 | +0.15(+1.25%) |
Mar 15, 2012 | 12.09 | 12.42 | 11.76 | 12.24 | 629,023 | +0.17(+1.45%) |
Mar 14, 2012 | 12.18 | 12.34 | 12.06 | 12.07 | 491,286 | -0.07(-0.60%) |
Mar 13, 2012 | 11.93 | 12.15 | 11.88 | 12.14 | 579,532 | +0.25(+2.08%) |
Mar 12, 2012 | 11.84 | 11.95 | 11.68 | 11.89 | 448,578 | +0.02(+0.18%) |
Mar 09, 2012 | 11.84 | 11.97 | 11.76 | 11.87 | 773,517 | +0.06(+0.49%) |
Mar 08, 2012 | 11.90 | 11.94 | 11.76 | 11.81 | 830,730 | -0.01(-0.06%) |
Mar 07, 2012 | 11.66 | 11.82 | 11.45 | 11.82 | 647,403 | +0.23(+2.01%) |
Mar 06, 2012 | 11.51 | 11.66 | 11.49 | 11.59 | 1,001,730 | -0.04(-0.37%) |
Mar 05, 2012 | 11.71 | 11.87 | 11.58 | 11.63 | 673,137 | -0.12(-1.05%) |
Mar 02, 2012 | 11.68 | 11.84 | 11.62 | 11.76 | 704,097 | +0.03(+0.25%) |
Mar 01, 2012 | 11.47 | 11.91 | 11.44 | 11.73 | 779,512 | -0.05(-0.43%) |
Feb 29, 2012 | 11.81 | 11.98 | 11.70 | 11.78 | 574,510 | -0.04(-0.37%) |
Feb 28, 2012 | 11.88 | 11.94 | 11.71 | 11.82 | 704,257 | -0.02(-0.18%) |
Feb 27, 2012 | 11.41 | 11.90 | 11.35 | 11.84 | 876,266 | +0.33(+2.91%) |
Feb 24, 2012 | 11.66 | 11.73 | 11.45 | 11.51 | 172,112 | -0.15(-1.25%) |
Feb 23, 2012 | 11.49 | 11.72 | 11.44 | 11.65 | 479,830 | +0.12(+1.07%) |
Feb 22, 2012 | 11.61 | 11.81 | 11.41 | 11.53 | 498,965 | -0.13(-1.12%) |
Feb 21, 2012 | 11.71 | 11.84 | 11.47 | 11.66 | 644,546 | +0.02(+0.19%) |
Feb 17, 2012 | 11.63 | 11.66 | 11.52 | 11.64 | 930,614 | +0.03(+0.25%) |
Feb 16, 2012 | 11.55 | 11.64 | 11.55 | 11.61 | 731,442 | +0.08(+0.69%) |
Feb 15, 2012 | 11.60 | 11.71 | 11.45 | 11.53 | 721,886 | -0.04(-0.31%) |
Feb 14, 2012 | 11.44 | 11.64 | 11.32 | 11.57 | 731,728 | +0.12(+1.08%) |
Feb 13, 2012 | 11.59 | 11.64 | 11.41 | 11.44 | 762,232 | -0.07(-0.57%) |
Feb 10, 2012 | 11.54 | 11.68 | 11.40 | 11.51 | 1,151,913 | -0.12(-1.00%) |
Feb 09, 2012 | 11.66 | 11.86 | 11.60 | 11.63 | 1,108,348 | -0.02(-0.19%) |
Feb 08, 2012 | 11.63 | 11.82 | 11.56 | 11.65 | 864,217 | +0.02(+0.19%) |
Feb 07, 2012 | 11.72 | 11.76 | 11.62 | 11.63 | 645,889 | -0.10(-0.87%) |
Feb 06, 2012 | 11.68 | 11.78 | 11.63 | 11.73 | 507,954 | -0.02(-0.19%) |
Feb 03, 2012 | 11.79 | 11.88 | 11.73 | 11.75 | 820,772 | +0.07(+0.62%) |
Feb 02, 2012 | 11.57 | 11.81 | 11.56 | 11.68 | 835,133 | +0.09(+0.75%) |
Feb 01, 2012 | 11.52 | 11.66 | 11.47 | 11.59 | 891,416 | +0.13(+1.14%) |
Jan 31, 2012 | 11.59 | 11.60 | 11.39 | 11.46 | 902,839 | -0.04(-0.38%) |
Jan 30, 2012 | 11.39 | 11.61 | 11.31 | 11.50 | 730,588 | +0.05(+0.44%) |
Jan 27, 2012 | 11.28 | 11.52 | 11.24 | 11.45 | 718,496 | +0.17(+1.48%) |
Jan 26, 2012 | 11.55 | 11.63 | 11.23 | 11.28 | 768,412 | -0.18(-1.59%) |
Jan 25, 2012 | 11.39 | 11.49 | 11.30 | 11.47 | 2,095,745 | +0.06(+0.51%) |
Jan 24, 2012 | 11.41 | 11.53 | 11.18 | 11.41 | 1,017,735 | -0.08(-0.70%) |
Jan 23, 2012 | 11.39 | 11.61 | 11.31 | 11.49 | 961,155 | +0.15(+1.28%) |
Jan 20, 2012 | 10.91 | 11.40 | 10.82 | 11.34 | 907,685 | +0.44(+4.00%) |
Jan 19, 2012 | 11.09 | 11.15 | 10.88 | 10.91 | 537,231 | -0.18(-1.64%) |
Jan 18, 2012 | 11.03 | 11.11 | 10.91 | 11.09 | 508,834 | +0.06(+0.53%) |
Jan 17, 2012 | 11.09 | 11.09 | 10.96 | 11.03 | 524,589 | +0.02(+0.20%) |
Jan 13, 2012 | 11.03 | 11.07 | 10.91 | 11.01 | 709,368 | -0.07(-0.59%) |
Jan 12, 2012 | 10.64 | 11.09 | 10.63 | 11.07 | 674,609 | -0.07(-0.65%) |
Jan 11, 2012 | 10.77 | 11.17 | 10.61 | 11.15 | 891,310 | +0.32(+2.96%) |
Jan 10, 2012 | 10.88 | 10.91 | 10.74 | 10.83 | 630,925 | +0.07(+0.61%) |
Jan 09, 2012 | 10.67 | 10.80 | 10.64 | 10.76 | 546,086 | +0.15(+1.44%) |
Jan 06, 2012 | 10.43 | 10.68 | 10.35 | 10.61 | 679,233 | +0.20(+1.96%) |
Jan 05, 2012 | 10.47 | 10.59 | 10.34 | 10.40 | 1,329,389 | -0.14(-1.31%) |
Jan 04, 2012 | 10.46 | 10.57 | 10.39 | 10.54 | 934,977 | +0.37(+3.64%) |
Dec 30, 2011 | 10.19 | 10.34 | 10.06 | 10.17 | 487,721 | -0.02(-0.21%) |
Dec 29, 2011 | 10.11 | 10.25 | 10.10 | 10.19 | 306,890 | +0.11(+1.08%) |
Dec 28, 2011 | 10.19 | 10.20 | 10.05 | 10.08 | 615,179 | -0.11(-1.07%) |
Dec 27, 2011 | 10.07 | 10.24 | 9.969 | 10.19 | 699,240 | +0.11(+1.08%) |
Dec 23, 2011 | 10.06 | 10.19 | 10.04 | 10.08 | 387,841 | +0.22(+2.20%) |
Dec 21, 2011 | 9.737 | 9.918 | 9.629 | 9.868 | 670,644 | +0.09(+0.96%) |
Dec 20, 2011 | 9.629 | 9.853 | 9.629 | 9.774 | 881,249 | +0.33(+3.44%) |
Dec 19, 2011 | 9.398 | 9.665 | 9.383 | 9.448 | 1,156,447 | +0.09(+0.93%) |
Dec 16, 2011 | 9.521 | 9.709 | 9.325 | 9.362 | 1,712,466 | -0.09(-0.99%) |
Dec 15, 2011 | 9.448 | 9.528 | 9.390 | 9.456 | 601,169 | +0.13(+1.40%) |
Dec 14, 2011 | 9.484 | 9.578 | 9.304 | 9.325 | 1,259,986 | -0.20(-2.05%) |
Dec 13, 2011 | 9.622 | 9.803 | 9.448 | 9.521 | 848,363 | -0.07(-0.68%) |
Dec 12, 2011 | 9.484 | 9.622 | 9.398 | 9.586 | 704,257 | -0.04(-0.38%) |
Dec 09, 2011 | 9.376 | 9.651 | 9.369 | 9.622 | 689,288 | +0.27(+2.86%) |
Dec 08, 2011 | 9.550 | 9.578 | 9.340 | 9.354 | 978,979 | -0.31(-3.22%) |
Dec 07, 2011 | 9.593 | 9.687 | 9.427 | 9.665 | 635,859 | +0.01(+0.07%) |
Dec 06, 2011 | 9.586 | 9.730 | 9.506 | 9.658 | 653,175 | +0.02(+0.23%) |
Dec 05, 2011 | 9.643 | 9.658 | 9.499 | 9.636 | 1,050,672 | +0.13(+1.37%) |
Dec 02, 2011 | 9.535 | 9.680 | 9.470 | 9.506 | 1,229,909 | +0.10(+1.08%) |
Dec 01, 2011 | 9.347 | 9.553 | 9.253 | 9.405 | 1,239,878 | +0.00(+0.00%) |
Nov 30, 2011 | 9.535 | 9.629 | 9.253 | 9.405 | 2,671,286 | +0.20(+2.12%) |
Nov 29, 2011 | 9.318 | 9.383 | 9.195 | 9.210 | 446,462 | -0.13(-1.39%) |
Nov 28, 2011 | 9.333 | 9.340 | 9.145 | 9.340 | 635,305 | +0.29(+3.19%) |
Nov 25, 2011 | 8.928 | 9.080 | 8.928 | 9.051 | 220,739 | +0.09(+1.05%) |
Nov 23, 2011 | 9.145 | 9.282 | 8.949 | 8.957 | 668,249 | -0.28(-3.05%) |
Nov 22, 2011 | 9.166 | 9.296 | 9.058 | 9.239 | 563,201 | +0.05(+0.55%) |
Nov 21, 2011 | 9.318 | 9.398 | 9.123 | 9.188 | 613,087 | -0.29(-3.05%) |
Nov 18, 2011 | 9.535 | 9.550 | 9.412 | 9.477 | 966,486 | +0.01(+0.15%) |
Nov 17, 2011 | 9.557 | 9.694 | 9.427 | 9.463 | 673,888 | -0.14(-1.50%) |
Nov 16, 2011 | 9.607 | 9.875 | 9.521 | 9.607 | 708,612 | -0.11(-1.12%) |
Nov 15, 2011 | 9.557 | 9.795 | 9.398 | 9.716 | 582,158 | +0.10(+1.05%) |
Nov 14, 2011 | 9.896 | 9.976 | 9.593 | 9.615 | 680,529 | -0.38(-3.76%) |
Nov 11, 2011 | 9.817 | 10.06 | 9.681 | 9.990 | 716,556 | +0.27(+2.75%) |
Nov 10, 2011 | 9.701 | 9.810 | 9.564 | 9.723 | 697,524 | +0.18(+1.89%) |
Nov 09, 2011 | 9.882 | 9.969 | 9.535 | 9.542 | 734,906 | -0.60(-5.92%) |
Nov 08, 2011 | 10.03 | 10.17 | 9.882 | 10.14 | 542,494 | +0.15(+1.52%) |
Nov 07, 2011 | 9.896 | 10.06 | 9.817 | 9.990 | 598,888 | +0.08(+0.80%) |
Nov 04, 2011 | 9.904 | 10.00 | 9.766 | 9.911 | 528,978 | -0.12(-1.15%) |
Nov 03, 2011 | 9.911 | 10.10 | 9.716 | 10.03 | 975,096 | +0.25(+2.59%) |
Nov 02, 2011 | 9.672 | 9.795 | 9.535 | 9.774 | 1,374,798 | +0.25(+2.66%) |
Nov 01, 2011 | 9.550 | 9.799 | 9.383 | 9.521 | 2,361,998 | -0.35(-3.52%) |
Oct 31, 2011 | 9.983 | 10.06 | 9.824 | 9.868 | 1,202,295 | -0.22(-2.22%) |
Oct 28, 2011 | 10.00 | 10.19 | 9.918 | 10.09 | 868,023 | +0.06(+0.58%) |
Oct 27, 2011 | 9.962 | 10.05 | 9.723 | 10.03 | 2,768,739 | +0.46(+4.75%) |
Oct 26, 2011 | 9.499 | 9.600 | 9.398 | 9.578 | 1,244,696 | +0.22(+2.32%) |
Oct 25, 2011 | 9.463 | 9.513 | 9.145 | 9.362 | 1,585,301 | -0.02(-0.23%) |
Oct 24, 2011 | 9.354 | 9.448 | 9.217 | 9.383 | 1,440,183 | -0.02(-0.23%) |
Oct 21, 2011 | 9.441 | 9.499 | 9.239 | 9.405 | 1,853,921 | +0.07(+0.77%) |
Oct 20, 2011 | 9.882 | 9.882 | 8.993 | 9.333 | 2,147,083 | -0.57(-5.77%) |
Oct 19, 2011 | 10.01 | 10.08 | 9.831 | 9.904 | 784,578 | -0.14(-1.37%) |
Oct 18, 2011 | 9.672 | 10.10 | 9.542 | 10.04 | 812,783 | +0.43(+4.44%) |
Oct 17, 2011 | 9.788 | 9.860 | 9.571 | 9.615 | 833,405 | -0.27(-2.71%) |
Oct 14, 2011 | 9.853 | 10.00 | 9.600 | 9.882 | 753,055 | +0.15(+1.56%) |
Oct 13, 2011 | 9.860 | 9.860 | 9.564 | 9.730 | 773,691 | -0.22(-2.25%) |
Oct 12, 2011 | 9.817 | 10.08 | 9.795 | 9.954 | 849,016 | +0.22(+2.23%) |
Oct 11, 2011 | 9.766 | 9.853 | 9.622 | 9.737 | 685,243 | -0.04(-0.44%) |
Oct 10, 2011 | 9.643 | 9.810 | 9.521 | 9.781 | 847,306 | +0.34(+3.60%) |
Oct 07, 2011 | 9.774 | 9.781 | 9.434 | 9.441 | 943,158 | -0.32(-3.26%) |
Oct 06, 2011 | 9.434 | 9.774 | 9.188 | 9.759 | 1,493,598 | +0.40(+4.33%) |
Oct 05, 2011 | 9.188 | 9.362 | 9.007 | 9.354 | 1,603,153 | +0.19(+2.05%) |
Oct 04, 2011 | 8.857 | 9.361 | 8.742 | 9.166 | 1,623,815 | +0.19(+2.08%) |
Oct 03, 2011 | 9.073 | 9.778 | 8.886 | 8.979 | 1,793,585 | -0.19(-2.04%) |
Sep 30, 2011 | 9.576 | 9.756 | 9.130 | 9.166 | 1,779,552 | -0.55(-5.63%) |
Sep 29, 2011 | 9.749 | 9.778 | 9.461 | 9.713 | 1,063,028 | +0.19(+2.04%) |
Sep 28, 2011 | 9.979 | 10.04 | 9.497 | 9.519 | 673,999 | -0.42(-4.20%) |
Sep 27, 2011 | 9.987 | 10.10 | 9.850 | 9.936 | 939,158 | +0.15(+1.54%) |
Sep 26, 2011 | 9.461 | 9.792 | 9.303 | 9.785 | 880,901 | +0.35(+3.66%) |
Sep 23, 2011 | 9.375 | 9.476 | 9.267 | 9.440 | 864,899 | +0.01(+0.15%) |
Sep 22, 2011 | 9.540 | 9.677 | 9.245 | 9.425 | 1,672,323 | -0.47(-4.73%) |
Sep 21, 2011 | 10.33 | 10.40 | 9.893 | 9.893 | 1,072,945 | -0.41(-3.98%) |
Sep 20, 2011 | 10.48 | 10.62 | 10.30 | 10.30 | 500,570 | -0.16(-1.51%) |
Sep 19, 2011 | 10.55 | 10.58 | 10.32 | 10.46 | 609,133 | -0.32(-3.00%) |
Sep 16, 2011 | 10.81 | 10.90 | 10.56 | 10.79 | 1,155,425 | -0.04(-0.33%) |
Sep 15, 2011 | 10.78 | 10.83 | 10.55 | 10.82 | 520,539 | +0.14(+1.28%) |
Sep 14, 2011 | 10.64 | 10.77 | 10.43 | 10.68 | 725,003 | +0.10(+0.95%) |
Sep 13, 2011 | 10.40 | 10.60 | 10.35 | 10.58 | 720,708 | +0.22(+2.15%) |
Sep 12, 2011 | 9.965 | 10.38 | 9.936 | 10.36 | 728,500 | +0.24(+2.35%) |
Sep 09, 2011 | 10.30 | 10.46 | 10.07 | 10.12 | 743,000 | -0.29(-2.83%) |
Sep 08, 2011 | 10.57 | 10.68 | 10.38 | 10.42 | 667,403 | -0.27(-2.56%) |
Sep 07, 2011 | 10.26 | 10.75 | 10.15 | 10.69 | 1,459,852 | +0.65(+6.52%) |
Sep 06, 2011 | 9.713 | 10.09 | 9.670 | 10.04 | 718,688 | +0.02(+0.21%) |
Sep 02, 2011 | 10.19 | 10.32 | 9.994 | 10.02 | 950,596 | -0.40(-3.87%) |
Sep 01, 2011 | 10.81 | 10.93 | 10.40 | 10.42 | 914,989 | -0.40(-3.66%) |
Aug 31, 2011 | 10.74 | 10.86 | 10.59 | 10.81 | 1,001,870 | +0.14(+1.35%) |
Aug 30, 2011 | 10.80 | 10.96 | 10.55 | 10.67 | 842,349 | -0.19(-1.79%) |
Aug 29, 2011 | 10.53 | 10.89 | 10.45 | 10.86 | 924,653 | +0.42(+3.99%) |
Aug 26, 2011 | 10.31 | 10.58 | 10.17 | 10.45 | 1,023,939 | +0.04(+0.35%) |
Aug 25, 2011 | 10.81 | 11.02 | 10.28 | 10.41 | 673,823 | -0.31(-2.89%) |
Aug 24, 2011 | 10.40 | 10.78 | 10.32 | 10.72 | 827,938 | +0.29(+2.76%) |
Aug 23, 2011 | 10.16 | 10.44 | 10.01 | 10.43 | 1,233,129 | +0.35(+3.50%) |
Aug 22, 2011 | 10.23 | 10.40 | 9.940 | 10.08 | 740,039 | +0.12(+1.16%) |
Aug 19, 2011 | 9.943 | 10.34 | 9.879 | 9.965 | 588,735 | -0.15(-1.49%) |
Aug 18, 2011 | 10.43 | 10.47 | 10.06 | 10.12 | 856,669 | -0.64(-5.95%) |
Aug 17, 2011 | 10.80 | 10.83 | 10.64 | 10.76 | 499,874 | +0.04(+0.33%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.58 | 10.72 | 826,180 | -0.12(-1.13%) |
Aug 15, 2011 | 10.83 | 10.97 | 10.76 | 10.84 | 1,302,099 | +0.12(+1.14%) |
Aug 12, 2011 | 10.91 | 10.99 | 10.60 | 10.72 | 1,114,028 | -0.08(-0.73%) |
Aug 11, 2011 | 10.36 | 10.89 | 10.17 | 10.80 | 2,211,291 | +0.53(+5.19%) |
Aug 10, 2011 | 10.52 | 10.61 | 10.23 | 10.27 | 2,617,857 | -0.53(-4.87%) |
Aug 09, 2011 | 10.53 | 10.92 | 10.27 | 10.79 | 3,374,825 | +0.58(+5.71%) |
Aug 08, 2011 | 11.13 | 11.27 | 10.20 | 10.21 | 2,582,956 | -1.22(-10.64%) |
Aug 05, 2011 | 11.71 | 11.79 | 11.29 | 11.43 | 1,639,523 | -0.17(-1.49%) |
Aug 04, 2011 | 11.97 | 12.15 | 11.60 | 11.60 | 1,697,415 | -0.57(-4.67%) |
Aug 03, 2011 | 11.97 | 12.19 | 11.74 | 12.17 | 939,821 | +0.21(+1.74%) |
Aug 02, 2011 | 12.12 | 12.27 | 11.96 | 11.96 | 785,854 | -0.24(-2.00%) |
Aug 01, 2011 | 12.30 | 12.40 | 12.09 | 12.20 | 794,888 | +0.04(+0.30%) |
Jul 29, 2011 | 11.94 | 12.24 | 11.89 | 12.17 | 647,829 | +0.12(+1.02%) |
Jul 28, 2011 | 12.22 | 12.34 | 12.01 | 12.04 | 528,974 | -0.17(-1.41%) |
Jul 27, 2011 | 12.28 | 12.35 | 12.20 | 12.22 | 979,070 | -0.10(-0.82%) |
Jul 26, 2011 | 12.37 | 12.40 | 12.28 | 12.32 | 561,905 | -0.07(-0.58%) |
Jul 25, 2011 | 12.30 | 12.47 | 12.23 | 12.39 | 715,020 | -0.06(-0.46%) |
Jul 22, 2011 | 12.46 | 12.50 | 12.37 | 12.45 | 485,693 | -0.09(-0.75%) |
Jul 21, 2011 | 12.34 | 12.56 | 12.30 | 12.54 | 1,330,516 | +0.22(+1.75%) |
Jul 20, 2011 | 12.36 | 12.46 | 12.30 | 12.32 | 504,383 | -0.01(-0.06%) |
Jul 19, 2011 | 12.30 | 12.36 | 12.17 | 12.33 | 868,899 | +0.07(+0.59%) |
Jul 18, 2011 | 12.29 | 12.35 | 12.18 | 12.26 | 1,029,639 | -0.03(-0.23%) |
Jul 15, 2011 | 12.26 | 12.41 | 12.22 | 12.29 | 791,289 | +0.09(+0.77%) |
Jul 14, 2011 | 12.23 | 12.37 | 12.09 | 12.20 | 1,352,605 | +0.19(+1.56%) |
Jul 13, 2011 | 11.85 | 12.15 | 11.81 | 12.01 | 1,119,265 | +0.22(+1.89%) |
Jul 12, 2011 | 11.80 | 11.97 | 11.73 | 11.79 | 793,864 | -0.04(-0.37%) |
Jul 11, 2011 | 11.99 | 12.04 | 11.81 | 11.83 | 1,018,677 | -0.24(-1.97%) |
Jul 08, 2011 | 12.01 | 12.12 | 11.99 | 12.07 | 562,568 | -0.10(-0.83%) |
Jul 07, 2011 | 12.17 | 12.23 | 12.09 | 12.17 | 495,030 | +0.10(+0.83%) |
Jul 06, 2011 | 11.84 | 12.17 | 11.73 | 12.07 | 822,549 | +0.22(+1.88%) |
Jul 05, 2011 | 11.96 | 12.00 | 11.79 | 11.84 | 725,484 | -0.13(-1.05%) |
Jul 01, 2011 | 11.78 | 12.04 | 11.76 | 11.97 | 621,269 | +0.19(+1.61%) |
Jun 30, 2011 | 11.93 | 11.93 | 11.76 | 11.78 | 701,213 | -0.15(-1.26%) |
Jun 29, 2011 | 11.64 | 11.93 | 11.53 | 11.93 | 1,349,456 | +0.37(+3.16%) |
Jun 28, 2011 | 11.27 | 11.61 | 11.23 | 11.56 | 1,431,315 | +0.39(+3.53%) |
Jun 27, 2011 | 11.17 | 11.21 | 11.06 | 11.17 | 740,707 | +0.06(+0.52%) |
Jun 24, 2011 | 11.32 | 11.32 | 11.04 | 11.11 | 896,275 | +0.00(+0.00%) |
Jun 23, 2011 | 11.27 | 11.29 | 11.05 | 11.11 | 999,853 | -0.26(-2.27%) |
Jun 22, 2011 | 11.40 | 11.52 | 11.37 | 11.37 | 1,198,190 | -0.09(-0.81%) |
Jun 21, 2011 | 11.56 | 11.59 | 11.45 | 11.46 | 826,523 | -0.01(-0.13%) |
Jun 20, 2011 | 11.49 | 11.50 | 11.41 | 11.48 | 568,529 | +0.04(+0.31%) |
Jun 17, 2011 | 11.38 | 11.46 | 11.26 | 11.44 | 1,289,402 | +0.13(+1.14%) |
Jun 16, 2011 | 11.01 | 11.34 | 11.01 | 11.31 | 560,692 | +0.21(+1.87%) |
Jun 15, 2011 | 11.13 | 11.21 | 11.05 | 11.10 | 575,665 | -0.11(-0.96%) |
Jun 14, 2011 | 11.18 | 11.28 | 11.13 | 11.21 | 740,477 | +0.12(+1.10%) |
Jun 13, 2011 | 11.06 | 11.20 | 10.91 | 11.09 | 1,004,017 | +0.02(+0.20%) |
Jun 10, 2011 | 10.92 | 11.09 | 10.89 | 11.07 | 1,096,473 | +0.09(+0.85%) |
Jun 09, 2011 | 10.82 | 11.00 | 10.75 | 10.98 | 1,075,481 | +0.21(+2.00%) |
Jun 08, 2011 | 10.73 | 10.87 | 10.72 | 10.76 | 670,870 | +0.02(+0.20%) |
Jun 07, 2011 | 10.85 | 10.85 | 10.73 | 10.74 | 555,813 | -0.01(-0.13%) |
Jun 06, 2011 | 10.85 | 10.90 | 10.74 | 10.75 | 736,592 | -0.17(-1.58%) |
Jun 03, 2011 | 11.00 | 11.13 | 10.92 | 10.93 | 591,548 | -0.12(-1.10%) |
May 24, 2011 | 11.00 | 11.11 | 10.93 | 11.05 | 822,331 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.95 | 10.95 | 698,940 | -0.20(-1.80%) |
May 20, 2011 | 11.16 | 11.24 | 11.05 | 11.15 | 864,171 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.14 | 11.21 | 826,555 | +0.01(+0.13%) |
May 18, 2011 | 11.18 | 11.26 | 11.10 | 11.20 | 1,432,344 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.94 | 11.13 | 961,676 | +0.16(+1.50%) |
May 16, 2011 | 10.93 | 11.03 | 10.90 | 10.97 | 666,305 | +0.02(+0.20%) |
May 13, 2011 | 11.04 | 11.15 | 10.90 | 10.95 | 1,155,451 | -0.08(-0.71%) |
May 12, 2011 | 10.99 | 11.05 | 10.90 | 11.03 | 1,308,205 | +0.01(+0.06%) |
May 11, 2011 | 10.98 | 11.08 | 10.96 | 11.02 | 1,047,974 | -0.01(-0.06%) |
May 10, 2011 | 11.08 | 11.18 | 10.98 | 11.03 | 1,817,775 | -0.01(-0.13%) |
May 09, 2011 | 11.08 | 11.10 | 10.99 | 11.04 | 751,683 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.01 | 11.05 | 719,656 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.36 | 11.10 | 11.13 | 1,355,964 | -0.21(-1.83%) |
May 04, 2011 | 11.49 | 11.49 | 11.33 | 11.33 | 893,732 | -0.16(-1.43%) |
May 03, 2011 | 11.47 | 11.55 | 11.40 | 11.50 | 767,888 | +0.01(+0.13%) |
May 02, 2011 | 11.48 | 11.70 | 11.46 | 11.48 | 968,839 | -0.05(-0.44%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.53 | 638,525 | +0.06(+0.50%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.36 | 11.48 | 900,983 | +0.01(+0.06%) |
Apr 27, 2011 | 11.51 | 11.51 | 11.43 | 11.47 | 891,135 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.51 | 1,565,440 | +0.27(+2.36%) |
Apr 25, 2011 | 11.24 | 11.36 | 11.19 | 11.25 | 876,747 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.24 | 11.29 | 1,413,350 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.47 | 11.31 | 11.42 | 1,569,462 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.42 | 11.15 | 11.29 | 1,298,068 | +0.17(+1.55%) |
Apr 18, 2011 | 11.36 | 11.40 | 11.11 | 11.12 | 1,901,187 | -0.37(-3.18%) |
Apr 15, 2011 | 11.29 | 11.68 | 11.13 | 11.48 | 2,605,005 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.06 | 11.21 | 3,114,128 | -0.68(-5.73%) |
Apr 13, 2011 | 12.19 | 12.34 | 11.89 | 11.89 | 1,160,210 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.00 | 12.08 | 609,049 | +0.03(+0.24%) |
Apr 11, 2011 | 12.19 | 12.30 | 12.05 | 12.05 | 627,717 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.46 | 12.23 | 12.23 | 263,679 | -0.18(-1.44%) |
Apr 07, 2011 | 12.46 | 12.52 | 12.32 | 12.41 | 762,698 | -0.06(-0.52%) |
Apr 06, 2011 | 12.47 | 12.55 | 12.40 | 12.47 | 542,400 | +0.06(+0.46%) |
Apr 05, 2011 | 12.27 | 12.45 | 12.27 | 12.42 | 759,577 | +0.10(+0.81%) |
Apr 04, 2011 | 12.38 | 12.38 | 12.28 | 12.32 | 562,289 | -0.06(-0.52%) |