Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.67 | 10.83 | 10.41 | 10.41 | 2,808 | -0.05(-0.49%) |
May 30, 2012 | 10.63 | 10.63 | 10.40 | 10.46 | 477 | -0.21(-1.94%) |
May 29, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 561 | -0.02(-0.17%) |
May 25, 2012 | 10.63 | 10.87 | 10.63 | 10.69 | 623 | -0.16(-1.48%) |
May 24, 2012 | 10.39 | 10.96 | 10.39 | 10.85 | 1,289 | +0.48(+4.64%) |
May 23, 2012 | 11.05 | 11.05 | 9.994 | 10.37 | 4,662 | -0.13(-1.27%) |
May 22, 2012 | 10.63 | 10.77 | 10.07 | 10.50 | 5,808 | -0.13(-1.26%) |
May 21, 2012 | 10.80 | 10.80 | 10.51 | 10.63 | 2,503 | -0.13(-1.24%) |
May 18, 2012 | 10.01 | 10.86 | 9.985 | 10.77 | 1,123 | -0.09(-0.82%) |
May 17, 2012 | 10.74 | 10.86 | 10.44 | 10.86 | 3,995 | -0.33(-2.94%) |
May 16, 2012 | 11.19 | 11.19 | 11.19 | 11.19 | 221 | +0.61(+5.72%) |
May 15, 2012 | 10.51 | 10.60 | 10.50 | 10.58 | 1,312 | -0.29(-2.70%) |
May 14, 2012 | 10.90 | 11.53 | 10.34 | 10.88 | 7,492 | -0.69(-6.00%) |
May 11, 2012 | 10.36 | 11.57 | 10.36 | 11.57 | 12,852 | +1.20(+11.59%) |
May 10, 2012 | 10.50 | 11.21 | 9.996 | 10.37 | 1,071 | -0.11(-1.02%) |
May 09, 2012 | 10.56 | 10.56 | 10.47 | 10.47 | 842 | +0.50(+5.00%) |
May 08, 2012 | 9.976 | 9.976 | 9.976 | 9.976 | 149 | -0.26(-2.52%) |
May 07, 2012 | 10.68 | 10.68 | 9.247 | 10.23 | 8,936 | -0.44(-4.17%) |
May 04, 2012 | 10.66 | 11.14 | 10.63 | 10.68 | 7,598 | -0.11(-0.99%) |
May 03, 2012 | 10.72 | 11.27 | 10.53 | 10.79 | 2,819 | -0.34(-3.04%) |
May 02, 2012 | 11.35 | 11.35 | 10.95 | 11.12 | 2,593 | +0.22(+2.04%) |
May 01, 2012 | 10.87 | 10.90 | 10.87 | 10.90 | 277 | +0.16(+1.49%) |
Apr 30, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 337 | -0.92(-7.86%) |
Apr 27, 2012 | 11.66 | 11.66 | 11.66 | 11.66 | 449 | -0.03(-0.23%) |
Apr 26, 2012 | 11.30 | 11.80 | 11.30 | 11.69 | 421 | +0.34(+2.98%) |
Apr 25, 2012 | 11.07 | 11.35 | 10.93 | 11.35 | 1,280 | +0.50(+4.59%) |
Apr 24, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 112 | +0.00(+0.00%) |
Apr 23, 2012 | 10.32 | 10.85 | 10.32 | 10.85 | 4,320 | +0.56(+5.45%) |
Apr 20, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 2,247 | -0.57(-5.25%) |
Apr 19, 2012 | 10.90 | 11.12 | 10.67 | 10.86 | 3,033 | -0.05(-0.49%) |
Apr 18, 2012 | 10.69 | 10.91 | 10.69 | 10.91 | 561 | +0.09(+0.82%) |
Apr 17, 2012 | 10.74 | 11.20 | 10.74 | 10.82 | 2,116 | +0.13(+1.25%) |
Apr 16, 2012 | 10.88 | 11.12 | 10.69 | 10.69 | 2,752 | -0.18(-1.64%) |
Apr 13, 2012 | 11.08 | 11.08 | 10.72 | 10.87 | 505 | -0.08(-0.73%) |
Apr 12, 2012 | 10.85 | 11.38 | 10.85 | 10.95 | 3,249 | -0.04(-0.40%) |
Apr 11, 2012 | 10.99 | 10.99 | 10.65 | 10.99 | 2,491 | +0.09(+0.82%) |
Apr 10, 2012 | 11.07 | 11.42 | 10.69 | 10.90 | 12,321 | -0.24(-2.16%) |
Apr 09, 2012 | 11.16 | 11.21 | 10.69 | 11.14 | 7,412 | -0.10(-0.87%) |
Apr 05, 2012 | 11.16 | 11.27 | 11.16 | 11.24 | 797 | -0.07(-0.63%) |
Apr 04, 2012 | 11.55 | 11.57 | 11.20 | 11.31 | 3,726 | -0.16(-1.40%) |
Apr 03, 2012 | 11.93 | 11.94 | 11.47 | 11.47 | 1,750 | -0.49(-4.09%) |
Apr 02, 2012 | 11.66 | 11.97 | 11.66 | 11.96 | 1,353 | +0.27(+2.28%) |
Mar 30, 2012 | 11.66 | 11.78 | 11.05 | 11.69 | 3,470 | +0.04(+0.31%) |
Mar 29, 2012 | 10.90 | 11.97 | 10.90 | 11.66 | 4,269 | +0.75(+6.85%) |
Mar 28, 2012 | 11.29 | 11.39 | 10.78 | 10.91 | 5,000 | -0.39(-3.46%) |
Mar 27, 2012 | 11.44 | 11.80 | 11.20 | 11.30 | 4,208 | -0.06(-0.55%) |
Mar 26, 2012 | 11.93 | 11.97 | 11.36 | 11.36 | 7,173 | -0.45(-3.77%) |
Mar 23, 2012 | 11.61 | 11.97 | 11.61 | 11.81 | 5,337 | +0.15(+1.30%) |
Mar 22, 2012 | 11.97 | 12.06 | 11.57 | 11.66 | 6,219 | -0.31(-2.60%) |
Mar 21, 2012 | 11.56 | 11.97 | 11.56 | 11.97 | 4,831 | +0.40(+3.46%) |
Mar 20, 2012 | 11.55 | 11.57 | 11.52 | 11.57 | 1,564 | +0.00(+0.00%) |
Mar 19, 2012 | 11.56 | 11.79 | 11.45 | 11.57 | 10,849 | +0.02(+0.15%) |
Mar 16, 2012 | 11.26 | 11.55 | 11.20 | 11.55 | 3,948 | +0.34(+3.02%) |
Mar 15, 2012 | 11.12 | 11.41 | 10.38 | 11.21 | 9,871 | +0.42(+3.87%) |
Mar 14, 2012 | 11.26 | 11.43 | 10.80 | 10.80 | 4,918 | -0.41(-3.65%) |
Mar 13, 2012 | 11.39 | 11.56 | 11.04 | 11.20 | 5,376 | -0.33(-2.86%) |
Mar 12, 2012 | 11.44 | 11.66 | 11.27 | 11.53 | 4,226 | +0.01(+0.08%) |
Mar 09, 2012 | 11.56 | 11.65 | 11.36 | 11.52 | 2,078 | -0.04(-0.38%) |
Mar 08, 2012 | 11.17 | 11.57 | 10.71 | 11.57 | 19,224 | +0.31(+2.77%) |
Mar 07, 2012 | 10.79 | 11.28 | 10.71 | 11.26 | 8,693 | +0.41(+3.77%) |
Mar 06, 2012 | 10.87 | 11.13 | 10.42 | 10.85 | 8,313 | -0.40(-3.56%) |
Mar 05, 2012 | 10.70 | 11.34 | 10.26 | 11.25 | 3,623 | +0.68(+6.40%) |
Mar 02, 2012 | 10.80 | 10.89 | 10.08 | 10.57 | 3,955 | -0.02(-0.17%) |
Mar 01, 2012 | 11.34 | 11.34 | 10.55 | 10.59 | 5,907 | -0.50(-4.49%) |
Feb 29, 2012 | 11.32 | 11.32 | 10.95 | 11.09 | 1,238 | -0.11(-0.95%) |
Feb 28, 2012 | 11.56 | 11.56 | 10.69 | 11.20 | 2,387 | -0.29(-2.56%) |
Feb 27, 2012 | 11.57 | 11.57 | 11.17 | 11.49 | 6,483 | +0.05(+0.47%) |
Feb 24, 2012 | 11.35 | 11.44 | 11.21 | 11.44 | 1,716 | +0.27(+2.37%) |
Feb 23, 2012 | 11.28 | 11.28 | 11.13 | 11.17 | 1,292 | -0.30(-2.61%) |
Feb 22, 2012 | 11.18 | 11.69 | 11.18 | 11.47 | 1,232 | +0.33(+2.94%) |
Feb 21, 2012 | 11.16 | 12.26 | 10.86 | 11.14 | 20,523 | +0.01(+0.08%) |
Feb 17, 2012 | 10.76 | 11.29 | 10.48 | 11.13 | 9,695 | +0.38(+3.56%) |
Feb 16, 2012 | 10.29 | 10.98 | 10.29 | 10.75 | 2,406 | -0.04(-0.41%) |
Feb 15, 2012 | 10.57 | 11.10 | 10.55 | 10.80 | 6,323 | +0.29(+2.80%) |
Feb 14, 2012 | 10.21 | 10.96 | 9.969 | 10.50 | 6,796 | +0.13(+1.29%) |
Feb 13, 2012 | 10.32 | 10.95 | 10.23 | 10.37 | 3,510 | -0.11(-1.02%) |
Feb 10, 2012 | 10.19 | 10.82 | 10.19 | 10.47 | 12,251 | +0.28(+2.71%) |
Feb 09, 2012 | 10.40 | 10.52 | 10.20 | 10.20 | 3,146 | -0.05(-0.52%) |
Feb 08, 2012 | 9.692 | 10.50 | 9.692 | 10.25 | 7,336 | +0.24(+2.40%) |
Feb 07, 2012 | 9.736 | 10.01 | 9.736 | 10.01 | 2,650 | +0.32(+3.31%) |
Feb 06, 2012 | 9.745 | 10.05 | 9.656 | 9.692 | 18,235 | -0.05(-0.55%) |
Feb 03, 2012 | 10.06 | 10.20 | 9.745 | 9.745 | 15,529 | -0.42(-4.12%) |
Feb 02, 2012 | 9.950 | 10.50 | 9.942 | 10.16 | 3,710 | +0.13(+1.33%) |
Feb 01, 2012 | 9.629 | 10.03 | 9.594 | 10.03 | 4,269 | +0.45(+4.74%) |
Jan 31, 2012 | 9.175 | 9.683 | 9.099 | 9.576 | 7,966 | +0.12(+1.22%) |
Jan 30, 2012 | 9.291 | 9.638 | 9.211 | 9.460 | 3,212 | +0.12(+1.24%) |
Jan 27, 2012 | 9.291 | 9.434 | 9.282 | 9.345 | 6,339 | +0.04(+0.48%) |
Jan 26, 2012 | 9.807 | 9.870 | 9.300 | 9.300 | 5,326 | -0.43(-4.39%) |
Jan 25, 2012 | 10.07 | 10.23 | 9.567 | 9.727 | 8,391 | -0.43(-4.21%) |
Jan 24, 2012 | 10.91 | 11.35 | 9.976 | 10.15 | 15,071 | -0.74(-6.78%) |
Jan 23, 2012 | 11.19 | 11.19 | 10.89 | 10.89 | 2,296 | -0.31(-2.78%) |
Jan 20, 2012 | 10.82 | 11.49 | 10.82 | 11.20 | 16,600 | +0.08(+0.72%) |
Jan 19, 2012 | 10.93 | 11.27 | 10.93 | 11.12 | 5,783 | +0.36(+3.31%) |
Jan 18, 2012 | 10.59 | 10.84 | 10.48 | 10.77 | 6,076 | +0.18(+1.68%) |
Jan 17, 2012 | 10.66 | 10.66 | 10.23 | 10.59 | 4,291 | +0.48(+4.75%) |
Jan 13, 2012 | 10.16 | 10.17 | 10.06 | 10.11 | 1,384 | +0.42(+4.32%) |
Jan 12, 2012 | 9.745 | 9.950 | 9.612 | 9.692 | 6,010 | -0.10(-1.00%) |
Jan 11, 2012 | 9.790 | 9.790 | 9.727 | 9.790 | 337 | -0.17(-1.70%) |
Jan 10, 2012 | 9.879 | 9.968 | 9.612 | 9.959 | 3,919 | +0.17(+1.74%) |
Jan 09, 2012 | 9.905 | 9.968 | 9.629 | 9.789 | 2,939 | -0.06(-0.64%) |
Jan 06, 2012 | 9.478 | 9.968 | 9.478 | 9.852 | 7,591 | +0.44(+4.63%) |
Jan 05, 2012 | 9.523 | 9.558 | 9.389 | 9.416 | 1,822 | -0.08(-0.84%) |
Jan 04, 2012 | 9.514 | 9.514 | 9.425 | 9.496 | 492 | +0.36(+3.89%) |
Dec 30, 2011 | 9.468 | 9.579 | 9.140 | 9.140 | 19,754 | -0.33(-3.47%) |
Dec 29, 2011 | 9.425 | 9.622 | 9.425 | 9.468 | 18,658 | +0.11(+1.13%) |
Dec 28, 2011 | 9.211 | 9.603 | 9.051 | 9.362 | 8,506 | +0.13(+1.46%) |
Dec 27, 2011 | 9.665 | 9.665 | 9.220 | 9.228 | 5,573 | -0.38(-3.99%) |
Dec 23, 2011 | 9.781 | 9.959 | 9.353 | 9.612 | 10,665 | +0.22(+2.37%) |
Dec 21, 2011 | 9.042 | 9.683 | 8.900 | 9.389 | 12,662 | +0.36(+3.94%) |
Dec 20, 2011 | 9.167 | 9.211 | 8.917 | 9.033 | 4,782 | -0.02(-0.20%) |
Dec 19, 2011 | 9.131 | 9.211 | 8.905 | 9.051 | 2,320 | +0.12(+1.29%) |
Dec 16, 2011 | 9.184 | 9.184 | 8.935 | 8.935 | 3,575 | -0.12(-1.28%) |
Dec 15, 2011 | 8.926 | 9.300 | 8.907 | 9.051 | 9,375 | -0.13(-1.45%) |
Dec 14, 2011 | 9.211 | 9.238 | 9.184 | 9.184 | 449 | -0.02(-0.19%) |
Dec 13, 2011 | 9.229 | 9.300 | 8.900 | 9.202 | 7,528 | +0.14(+1.57%) |
Dec 12, 2011 | 8.962 | 9.113 | 8.641 | 9.060 | 4,851 | -0.08(-0.88%) |
Dec 09, 2011 | 8.900 | 9.327 | 8.633 | 9.140 | 7,244 | +0.28(+3.11%) |
Dec 08, 2011 | 8.900 | 9.149 | 8.570 | 8.864 | 30,179 | -0.06(-0.70%) |
Dec 07, 2011 | 9.069 | 9.585 | 8.913 | 8.926 | 6,653 | -0.16(-1.76%) |
Dec 06, 2011 | 9.184 | 9.469 | 8.900 | 9.086 | 2,576 | -0.02(-0.20%) |
Dec 05, 2011 | 8.980 | 9.336 | 8.673 | 9.104 | 17,276 | +0.25(+2.81%) |
Dec 02, 2011 | 9.078 | 9.122 | 8.695 | 8.855 | 13,346 | -0.18(-1.97%) |
Dec 01, 2011 | 9.140 | 9.238 | 8.989 | 9.033 | 5,696 | -0.31(-3.33%) |
Nov 30, 2011 | 9.434 | 9.613 | 8.997 | 9.345 | 19,151 | +0.20(+2.24%) |
Nov 29, 2011 | 9.256 | 9.425 | 8.848 | 9.140 | 3,957 | -0.23(-2.47%) |
Nov 28, 2011 | 8.891 | 9.469 | 8.891 | 9.371 | 3,448 | +0.77(+9.01%) |
Nov 25, 2011 | 8.490 | 8.624 | 8.490 | 8.597 | 561 | -0.06(-0.72%) |
Nov 23, 2011 | 8.900 | 8.900 | 8.606 | 8.659 | 18,706 | -0.28(-3.18%) |
Nov 22, 2011 | 8.980 | 9.531 | 8.606 | 8.944 | 3,940 | -0.09(-0.99%) |
Nov 21, 2011 | 8.946 | 9.276 | 8.581 | 9.033 | 5,794 | +0.07(+0.78%) |
Nov 18, 2011 | 8.998 | 8.998 | 8.955 | 8.964 | 1,557 | -0.27(-2.92%) |
Nov 17, 2011 | 9.398 | 9.398 | 9.123 | 9.233 | 2,302 | -0.02(-0.23%) |
Nov 16, 2011 | 9.111 | 9.433 | 9.111 | 9.254 | 3,479 | +0.06(+0.70%) |
Nov 15, 2011 | 8.766 | 9.328 | 8.766 | 9.189 | 4,725 | -0.07(-0.75%) |
Nov 14, 2011 | 9.268 | 9.311 | 9.181 | 9.259 | 1,412 | +0.04(+0.47%) |
Nov 11, 2011 | 8.416 | 9.233 | 8.416 | 9.215 | 4,835 | +0.11(+1.24%) |
Nov 10, 2011 | 8.856 | 9.320 | 8.856 | 9.103 | 9,117 | +0.23(+2.64%) |
Nov 09, 2011 | 9.337 | 9.337 | 8.821 | 8.868 | 1,119 | -0.67(-7.01%) |
Nov 08, 2011 | 9.450 | 9.546 | 9.094 | 9.537 | 8,319 | -0.02(-0.18%) |
Nov 07, 2011 | 9.068 | 9.554 | 8.694 | 9.554 | 14,594 | +0.55(+6.08%) |
Nov 04, 2011 | 8.225 | 9.007 | 8.225 | 9.007 | 41,467 | +0.70(+8.47%) |
Nov 03, 2011 | 8.434 | 8.741 | 7.947 | 8.303 | 20,301 | -0.13(-1.54%) |
Nov 02, 2011 | 8.425 | 8.677 | 8.425 | 8.434 | 3,833 | -0.05(-0.61%) |
Nov 01, 2011 | 8.425 | 8.686 | 8.425 | 8.486 | 2,151 | -0.22(-2.50%) |
Oct 31, 2011 | 8.549 | 8.703 | 8.495 | 8.703 | 3,112 | +0.28(+3.30%) |
Oct 28, 2011 | 8.416 | 8.642 | 8.191 | 8.425 | 13,711 | -0.26(-3.00%) |
Oct 27, 2011 | 9.042 | 9.111 | 8.473 | 8.686 | 10,752 | -0.09(-0.99%) |
Oct 26, 2011 | 8.390 | 8.816 | 8.390 | 8.772 | 5,720 | +0.26(+3.06%) |
Oct 25, 2011 | 8.269 | 8.599 | 8.260 | 8.512 | 18,062 | -0.17(-2.00%) |
Oct 24, 2011 | 8.303 | 9.206 | 8.254 | 8.686 | 3,425 | +0.27(+3.20%) |
Oct 21, 2011 | 8.364 | 8.512 | 8.269 | 8.416 | 3,790 | -0.17(-2.02%) |
Oct 20, 2011 | 9.403 | 9.467 | 8.321 | 8.590 | 7,153 | +0.03(+0.30%) |
Oct 19, 2011 | 8.477 | 8.772 | 8.477 | 8.564 | 3,443 | +0.02(+0.20%) |
Oct 18, 2011 | 8.877 | 9.137 | 8.460 | 8.547 | 12,292 | -0.31(-3.53%) |
Oct 17, 2011 | 9.433 | 9.433 | 8.859 | 8.859 | 7,223 | -0.61(-6.42%) |
Oct 14, 2011 | 9.467 | 9.467 | 9.094 | 9.467 | 4,375 | +0.00(+0.00%) |
Oct 13, 2011 | 9.403 | 9.467 | 9.311 | 9.467 | 3,133 | +0.13(+1.40%) |
Oct 12, 2011 | 8.990 | 9.337 | 8.885 | 9.337 | 2,564 | +0.18(+1.99%) |
Oct 11, 2011 | 8.833 | 9.337 | 8.833 | 9.155 | 1,707 | +0.11(+1.25%) |
Oct 10, 2011 | 8.851 | 9.146 | 8.755 | 9.042 | 805 | +0.17(+1.96%) |
Oct 07, 2011 | 9.094 | 9.337 | 8.781 | 8.868 | 4,866 | -0.32(-3.50%) |
Oct 06, 2011 | 9.285 | 9.285 | 8.929 | 9.189 | 3,571 | +0.06(+0.67%) |
Oct 05, 2011 | 8.651 | 9.233 | 8.651 | 9.129 | 5,961 | +0.61(+7.14%) |
Oct 04, 2011 | 9.311 | 9.641 | 8.071 | 8.521 | 77,305 | -0.92(-9.75%) |
Oct 03, 2011 | 9.467 | 9.624 | 9.374 | 9.441 | 4,528 | -0.11(-1.18%) |
Sep 30, 2011 | 9.528 | 9.641 | 9.411 | 9.554 | 21,400 | +0.07(+0.73%) |
Sep 29, 2011 | 9.554 | 9.641 | 9.387 | 9.485 | 4,256 | +0.03(+0.37%) |
Sep 28, 2011 | 8.347 | 9.823 | 8.347 | 9.450 | 38,082 | +1.07(+12.75%) |
Sep 27, 2011 | 8.026 | 8.409 | 7.982 | 8.382 | 7,298 | +0.39(+4.89%) |
Sep 26, 2011 | 8.581 | 8.581 | 7.991 | 7.991 | 2,416 | -0.43(-5.15%) |
Sep 23, 2011 | 8.321 | 8.651 | 8.251 | 8.425 | 9,072 | -0.24(-2.81%) |
Sep 22, 2011 | 8.686 | 8.704 | 8.338 | 8.668 | 8,902 | -0.06(-0.70%) |
Sep 21, 2011 | 8.729 | 8.729 | 8.729 | 8.729 | 568 | +0.04(+0.50%) |
Sep 20, 2011 | 9.394 | 9.394 | 8.686 | 8.686 | 5,822 | -0.22(-2.44%) |
Sep 19, 2011 | 8.903 | 9.085 | 8.702 | 8.903 | 5,008 | -0.30(-3.21%) |
Sep 16, 2011 | 8.903 | 9.198 | 8.903 | 9.198 | 29,198 | +0.30(+3.32%) |
Sep 15, 2011 | 9.481 | 9.481 | 8.703 | 8.903 | 481 | +0.03(+0.29%) |
Sep 14, 2011 | 8.729 | 8.877 | 8.686 | 8.877 | 3,311 | +0.15(+1.69%) |
Sep 13, 2011 | 8.729 | 8.772 | 8.696 | 8.729 | 1,859 | +0.03(+0.30%) |
Sep 12, 2011 | 8.799 | 8.859 | 8.694 | 8.703 | 7,108 | -0.15(-1.67%) |
Sep 09, 2011 | 8.964 | 9.129 | 8.486 | 8.851 | 5,834 | -0.03(-0.39%) |
Sep 08, 2011 | 9.042 | 9.042 | 8.877 | 8.885 | 1,381 | -0.17(-1.87%) |
Sep 07, 2011 | 9.163 | 9.207 | 9.055 | 9.055 | 7,383 | -0.06(-0.71%) |
Sep 06, 2011 | 8.903 | 9.163 | 8.903 | 9.120 | 8,044 | +0.00(+0.00%) |
Sep 02, 2011 | 8.816 | 9.624 | 8.816 | 9.120 | 592 | +0.15(+1.65%) |
Sep 01, 2011 | 9.033 | 9.033 | 8.972 | 8.972 | 230 | -0.04(-0.43%) |
Aug 31, 2011 | 8.903 | 9.011 | 8.772 | 9.011 | 1,495 | -0.11(-1.19%) |
Aug 30, 2011 | 8.955 | 9.120 | 8.955 | 9.120 | 1,677 | -0.16(-1.70%) |
Aug 29, 2011 | 9.667 | 9.702 | 9.163 | 9.278 | 3,927 | -0.23(-2.45%) |
Aug 26, 2011 | 9.294 | 9.711 | 9.294 | 9.511 | 1,283 | +0.22(+2.34%) |
Aug 25, 2011 | 9.242 | 9.554 | 9.242 | 9.294 | 1,208 | +0.18(+2.00%) |
Aug 24, 2011 | 8.998 | 9.363 | 8.998 | 9.111 | 5,582 | -0.03(-0.38%) |
Aug 23, 2011 | 8.661 | 9.459 | 8.661 | 9.146 | 5,841 | -0.07(-0.75%) |
Aug 22, 2011 | 9.467 | 9.702 | 9.033 | 9.215 | 3,946 | -0.18(-1.94%) |
Aug 19, 2011 | 9.380 | 9.719 | 9.155 | 9.398 | 6,046 | -0.32(-3.31%) |
Aug 18, 2011 | 8.651 | 9.728 | 8.651 | 9.719 | 30,018 | +0.77(+8.64%) |
Aug 17, 2011 | 8.764 | 9.242 | 8.677 | 8.946 | 5,602 | +0.08(+0.88%) |
Aug 16, 2011 | 9.120 | 9.137 | 8.859 | 8.868 | 4,506 | -0.38(-4.13%) |
Aug 15, 2011 | 9.476 | 9.476 | 9.111 | 9.250 | 9,595 | +0.10(+1.04%) |
Aug 12, 2011 | 9.242 | 9.903 | 8.933 | 9.155 | 17,786 | -0.13(-1.40%) |
Aug 11, 2011 | 8.903 | 9.632 | 8.881 | 9.285 | 17,913 | +0.29(+3.23%) |
Aug 10, 2011 | 8.816 | 8.995 | 8.391 | 8.995 | 2,546 | +0.20(+2.23%) |
Aug 09, 2011 | 9.294 | 9.354 | 8.321 | 8.799 | 4,953 | +0.54(+6.52%) |
Aug 08, 2011 | 8.825 | 8.825 | 8.251 | 8.260 | 9,876 | -0.77(-8.56%) |
Aug 05, 2011 | 9.658 | 9.737 | 8.434 | 9.033 | 18,242 | -0.63(-6.56%) |
Aug 04, 2011 | 9.598 | 9.693 | 9.554 | 9.667 | 14,659 | -0.06(-0.63%) |
Aug 03, 2011 | 10.06 | 10.06 | 9.598 | 9.728 | 9,193 | -0.39(-3.86%) |
Aug 02, 2011 | 9.988 | 10.16 | 9.962 | 10.12 | 9,929 | +0.13(+1.30%) |
Aug 01, 2011 | 9.988 | 10.51 | 9.988 | 9.988 | 2,943 | -0.04(-0.43%) |
Jul 29, 2011 | 10.04 | 10.22 | 9.988 | 10.03 | 4,386 | -0.21(-2.04%) |
Jul 28, 2011 | 10.24 | 10.24 | 10.19 | 10.24 | 1,040 | -0.02(-0.17%) |
Jul 27, 2011 | 10.16 | 10.77 | 10.16 | 10.26 | 8,876 | -0.36(-3.43%) |
Jul 26, 2011 | 10.42 | 10.62 | 10.21 | 10.62 | 22,120 | +0.20(+1.92%) |
Jul 25, 2011 | 10.41 | 10.52 | 10.21 | 10.42 | 8,462 | -0.07(-0.62%) |
Jul 22, 2011 | 10.44 | 11.20 | 10.25 | 10.49 | 47,988 | -0.74(-6.61%) |
Jul 21, 2011 | 11.36 | 11.36 | 11.12 | 11.23 | 2,914 | -0.01(-0.08%) |
Jul 20, 2011 | 11.37 | 11.37 | 11.17 | 11.24 | 2,218 | +0.07(+0.62%) |
Jul 19, 2011 | 11.30 | 11.42 | 10.74 | 11.17 | 5,894 | -0.12(-1.08%) |
Jul 18, 2011 | 11.46 | 11.46 | 11.20 | 11.29 | 2,254 | -0.17(-1.44%) |
Jul 15, 2011 | 11.40 | 11.63 | 11.37 | 11.46 | 5,210 | +0.06(+0.53%) |
Jul 14, 2011 | 11.47 | 11.47 | 11.26 | 11.40 | 1,611 | -0.03(-0.24%) |
Jul 13, 2011 | 11.61 | 11.63 | 11.35 | 11.42 | 5,283 | -0.18(-1.56%) |
Jul 12, 2011 | 11.57 | 11.60 | 11.49 | 11.60 | 1,098 | +0.10(+0.91%) |
Jul 11, 2011 | 11.59 | 11.59 | 11.29 | 11.50 | 2,532 | -0.21(-1.78%) |
Jul 08, 2011 | 11.83 | 11.93 | 11.62 | 11.71 | 3,201 | -0.17(-1.39%) |
Jul 07, 2011 | 11.86 | 11.91 | 11.86 | 11.87 | 575 | +0.17(+1.49%) |
Jul 06, 2011 | 11.80 | 11.99 | 11.62 | 11.70 | 3,304 | -0.16(-1.32%) |
Jul 05, 2011 | 11.78 | 11.94 | 11.73 | 11.86 | 3,002 | +0.17(+1.41%) |
Jul 01, 2011 | 11.82 | 11.82 | 11.46 | 11.69 | 8,616 | -0.10(-0.81%) |
Jun 30, 2011 | 11.29 | 11.81 | 11.10 | 11.79 | 10,401 | +0.81(+7.36%) |
Jun 29, 2011 | 10.46 | 11.13 | 10.45 | 10.98 | 11,523 | +0.74(+7.21%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.18 | 10.24 | 4,287 | -0.04(-0.42%) |
Jun 27, 2011 | 10.25 | 10.56 | 10.07 | 10.28 | 6,353 | +0.02(+0.17%) |
Jun 24, 2011 | 10.09 | 10.33 | 10.09 | 10.27 | 5,602 | +0.17(+1.72%) |
Jun 23, 2011 | 9.980 | 10.32 | 9.980 | 10.09 | 3,118 | +0.02(+0.16%) |
Jun 22, 2011 | 10.08 | 10.21 | 10.08 | 10.08 | 2,810 | +0.00(+0.01%) |
Jun 21, 2011 | 10.08 | 10.25 | 9.997 | 10.08 | 4,166 | +0.03(+0.26%) |
Jun 20, 2011 | 10.04 | 10.08 | 9.988 | 10.05 | 3,780 | -0.27(-2.61%) |
Jun 17, 2011 | 10.33 | 10.33 | 9.988 | 10.32 | 10,654 | +0.09(+0.85%) |
Jun 16, 2011 | 10.29 | 10.46 | 10.23 | 10.23 | 5,679 | -0.12(-1.17%) |
Jun 15, 2011 | 10.68 | 10.68 | 10.25 | 10.35 | 5,275 | -0.46(-4.26%) |
Jun 14, 2011 | 10.87 | 11.06 | 10.60 | 10.81 | 10,350 | -0.04(-0.40%) |
Jun 13, 2011 | 11.23 | 11.27 | 10.86 | 10.86 | 11,256 | -0.36(-3.25%) |
Jun 10, 2011 | 10.87 | 11.46 | 10.87 | 11.22 | 13,807 | -0.11(-1.00%) |
Jun 09, 2011 | 11.35 | 11.35 | 11.28 | 11.33 | 1,151 | -0.08(-0.69%) |
Jun 08, 2011 | 11.68 | 11.68 | 11.41 | 11.41 | 2,323 | -0.25(-2.16%) |
Jun 07, 2011 | 12.20 | 12.20 | 11.43 | 11.66 | 15,697 | -0.61(-4.95%) |
Jun 06, 2011 | 12.39 | 12.60 | 12.27 | 12.27 | 4,033 | -0.29(-2.28%) |