Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,157 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.621 | 7.669 | 213,801 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.884 | 7.689 | 7.767 | 169,419 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.933 | 7.523 | 7.816 | 227,409 | -0.01(-0.12%) |
Jan 25, 2013 | 7.845 | 7.933 | 7.674 | 7.825 | 116,342 | -0.02(-0.25%) |
Jan 24, 2013 | 7.777 | 7.904 | 7.689 | 7.845 | 123,869 | +0.12(+1.52%) |
Jan 23, 2013 | 7.816 | 7.855 | 7.582 | 7.728 | 334,121 | -0.13(-1.61%) |
Jan 22, 2013 | 7.894 | 8.021 | 7.786 | 7.855 | 181,607 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.855 | 7.874 | 81,330 | -0.18(-2.18%) |
Jan 17, 2013 | 7.972 | 8.118 | 7.895 | 8.050 | 124,198 | +0.15(+1.85%) |
Jan 16, 2013 | 7.923 | 8.001 | 7.769 | 7.904 | 252,667 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.982 | 254,280 | +0.19(+2.38%) |
Jan 14, 2013 | 8.011 | 8.128 | 7.767 | 7.796 | 189,470 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.177 | 7.967 | 8.001 | 127,925 | -0.09(-1.09%) |
Jan 10, 2013 | 8.128 | 8.187 | 7.982 | 8.089 | 84,650 | +0.03(+0.36%) |
Jan 09, 2013 | 8.265 | 8.265 | 8.011 | 8.060 | 112,222 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.284 | 8.040 | 8.216 | 160,968 | +0.09(+1.08%) |
Jan 07, 2013 | 8.099 | 8.265 | 8.069 | 8.128 | 91,142 | -0.03(-0.36%) |
Jan 04, 2013 | 8.226 | 8.333 | 8.079 | 8.157 | 306,948 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.294 | 7.855 | 8.196 | 393,409 | +0.34(+4.35%) |
Jan 02, 2013 | 8.187 | 8.206 | 7.806 | 7.855 | 334,043 | -0.15(-1.83%) |
Dec 31, 2012 | 7.650 | 8.050 | 7.621 | 8.001 | 379,564 | +0.31(+4.06%) |
Dec 28, 2012 | 7.757 | 7.816 | 7.601 | 7.689 | 262,559 | -0.13(-1.62%) |
Dec 27, 2012 | 7.777 | 7.845 | 7.757 | 7.816 | 260,605 | -0.01(-0.12%) |
Dec 26, 2012 | 7.845 | 7.894 | 7.767 | 7.825 | 187,093 | -0.01(-0.12%) |
Dec 24, 2012 | 7.972 | 7.991 | 7.786 | 7.835 | 73,168 | -0.27(-3.37%) |
Dec 21, 2012 | 8.147 | 8.196 | 8.030 | 8.108 | 216,987 | -0.12(-1.42%) |
Dec 20, 2012 | 8.187 | 8.240 | 8.108 | 8.226 | 425,434 | +0.03(+0.36%) |
Dec 19, 2012 | 8.011 | 8.352 | 8.001 | 8.196 | 652,152 | +0.23(+2.94%) |
Dec 18, 2012 | 7.904 | 8.069 | 7.865 | 7.962 | 375,601 | +0.10(+1.24%) |
Dec 17, 2012 | 7.991 | 8.372 | 7.582 | 7.865 | 629,862 | -0.05(-0.62%) |
Dec 14, 2012 | 7.689 | 7.972 | 7.669 | 7.913 | 569,840 | +0.22(+2.92%) |
Dec 13, 2012 | 7.806 | 7.913 | 7.513 | 7.689 | 694,921 | -0.28(-3.55%) |
Dec 12, 2012 | 8.089 | 8.177 | 7.904 | 7.972 | 205,461 | -0.11(-1.33%) |
Dec 11, 2012 | 8.128 | 8.245 | 8.030 | 8.079 | 264,293 | +0.02(+0.24%) |
Dec 10, 2012 | 8.099 | 8.128 | 7.913 | 8.060 | 269,944 | -0.04(-0.48%) |
Dec 07, 2012 | 8.108 | 8.128 | 7.982 | 8.099 | 506,238 | +0.06(+0.73%) |
Dec 06, 2012 | 8.128 | 8.138 | 7.913 | 8.040 | 624,595 | -0.20(-2.37%) |
Dec 05, 2012 | 8.216 | 8.416 | 8.216 | 8.235 | 308,158 | +0.04(+0.48%) |
Dec 04, 2012 | 8.587 | 8.596 | 8.138 | 8.196 | 269,798 | -0.48(-5.51%) |
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,370 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.860 | 8.616 | 8.733 | 244,850 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.738 | 8.343 | 8.704 | 283,817 | +0.27(+3.24%) |
Nov 27, 2012 | 8.782 | 8.801 | 8.313 | 8.430 | 428,653 | -0.32(-3.68%) |
Nov 26, 2012 | 8.587 | 8.752 | 8.567 | 8.752 | 262,443 | +0.13(+1.47%) |
Nov 23, 2012 | 8.548 | 8.665 | 8.528 | 8.626 | 113,389 | +0.09(+1.03%) |
Nov 21, 2012 | 8.294 | 8.567 | 8.206 | 8.538 | 967,890 | +0.24(+2.94%) |
Nov 20, 2012 | 8.343 | 8.421 | 8.147 | 8.294 | 760,923 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,433 | +0.10(+1.18%) |
Nov 16, 2012 | 8.255 | 8.421 | 8.177 | 8.294 | 341,164 | +0.00(+0.00%) |
Nov 15, 2012 | 8.304 | 8.567 | 8.245 | 8.294 | 698,552 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.411 | 8.128 | 8.304 | 250,766 | +0.15(+1.79%) |
Nov 13, 2012 | 6.684 | 8.255 | 7.747 | 8.157 | 174,368 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.002 | 8.138 | 206,466 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.450 | 8.147 | 8.284 | 131,082 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.489 | 8.206 | 8.226 | 113,546 | -0.20(-2.32%) |
Nov 07, 2012 | 8.733 | 8.860 | 8.304 | 8.421 | 209,311 | -0.43(-4.85%) |
Nov 06, 2012 | 8.899 | 8.899 | 8.635 | 8.850 | 194,113 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.782 | 8.538 | 8.752 | 139,941 | +0.10(+1.13%) |
Nov 02, 2012 | 8.860 | 8.860 | 8.479 | 8.655 | 133,783 | -0.20(-2.31%) |
Nov 01, 2012 | 8.626 | 8.899 | 8.469 | 8.860 | 253,436 | +0.24(+2.83%) |
Oct 31, 2012 | 8.606 | 8.645 | 8.440 | 8.616 | 151,045 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,125 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,489 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.045 | 8.587 | 8.626 | 105,660 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.704 | 97,729 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.270 | 8.996 | 9.084 | 194,744 | -0.04(-0.43%) |
Oct 18, 2012 | 9.065 | 9.211 | 8.957 | 9.123 | 111,917 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.889 | 9.104 | 211,439 | -0.07(-0.74%) |
Oct 16, 2012 | 9.182 | 9.338 | 9.006 | 9.172 | 145,732 | +0.06(+0.64%) |
Oct 15, 2012 | 9.192 | 9.270 | 9.036 | 9.113 | 132,693 | -0.10(-1.06%) |
Oct 12, 2012 | 9.377 | 9.387 | 9.163 | 9.211 | 104,782 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.406 | 130,442 | +0.12(+1.26%) |
Oct 10, 2012 | 9.348 | 9.465 | 9.055 | 9.289 | 466,608 | -0.06(-0.63%) |
Oct 09, 2012 | 9.338 | 9.435 | 9.270 | 9.348 | 140,192 | +0.04(+0.42%) |
Oct 08, 2012 | 9.533 | 9.533 | 9.172 | 9.309 | 118,526 | -0.24(-2.55%) |
Oct 05, 2012 | 9.855 | 9.855 | 9.514 | 9.553 | 72,804 | -0.20(-2.10%) |
Oct 04, 2012 | 9.709 | 9.855 | 9.504 | 9.757 | 157,875 | +0.10(+1.01%) |
Oct 03, 2012 | 9.953 | 9.962 | 9.660 | 9.660 | 156,307 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.894 | 9.982 | 79,515 | -0.20(-1.92%) |
Oct 01, 2012 | 10.24 | 10.25 | 10.13 | 10.18 | 191,990 | +0.04(+0.38%) |
Sep 28, 2012 | 10.10 | 10.25 | 10.01 | 10.14 | 178,157 | +0.02(+0.19%) |
Sep 27, 2012 | 9.914 | 10.24 | 9.914 | 10.12 | 209,611 | +0.29(+2.98%) |
Sep 26, 2012 | 9.836 | 9.953 | 9.718 | 9.826 | 127,721 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.777 | 9.845 | 114,801 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.25 | 10.06 | 10.11 | 70,670 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,630 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.25 | 281,768 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.23 | 207,970 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.972 | 10.21 | 195,753 | -0.02(-0.19%) |
Sep 17, 2012 | 10.23 | 10.30 | 10.08 | 10.23 | 184,851 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.25 | 349,290 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,486 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.25 | 10.01 | 10.07 | 166,497 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.953 | 10.09 | 123,591 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.870 | 10.08 | 118,176 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.972 | 100,191 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.943 | 9.992 | 113,723 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.914 | 239,283 | +0.15(+1.50%) |
Sep 04, 2012 | 9.943 | 9.943 | 9.728 | 9.767 | 249,304 | -0.17(-1.67%) |
Aug 31, 2012 | 9.914 | 10.02 | 9.875 | 9.933 | 97,856 | +0.09(+0.89%) |
Aug 30, 2012 | 9.689 | 10.01 | 9.601 | 9.845 | 100,525 | +0.13(+1.31%) |
Aug 29, 2012 | 9.826 | 9.962 | 9.660 | 9.718 | 270,397 | -0.01(-0.10%) |
Aug 27, 2012 | 9.855 | 10.12 | 9.709 | 9.728 | 149,215 | -0.06(-0.60%) |
Aug 24, 2012 | 9.709 | 9.943 | 9.709 | 9.787 | 97,615 | +0.04(+0.40%) |
Aug 23, 2012 | 10.06 | 10.07 | 9.728 | 9.748 | 87,964 | -0.40(-3.94%) |
Aug 22, 2012 | 10.00 | 10.25 | 9.943 | 10.15 | 86,274 | +0.11(+1.07%) |
Aug 21, 2012 | 10.06 | 10.26 | 10.04 | 10.04 | 208,143 | +0.11(+1.08%) |
Aug 20, 2012 | 9.943 | 10.25 | 9.904 | 9.933 | 375,741 | -0.05(-0.49%) |
Aug 17, 2012 | 9.435 | 10.06 | 9.435 | 9.982 | 553,484 | +0.54(+5.68%) |
Aug 16, 2012 | 9.426 | 9.572 | 9.250 | 9.445 | 306,150 | +0.02(+0.21%) |
Aug 15, 2012 | 9.757 | 9.836 | 9.182 | 9.426 | 637,264 | -0.36(-3.69%) |
Aug 14, 2012 | 9.845 | 10.07 | 9.748 | 9.787 | 374,018 | +0.04(+0.40%) |
Aug 13, 2012 | 10.05 | 10.15 | 9.748 | 9.748 | 261,545 | -0.20(-2.06%) |
Aug 10, 2012 | 9.962 | 10.25 | 9.884 | 9.953 | 566,265 | -0.05(-0.49%) |
Aug 09, 2012 | 9.845 | 10.14 | 9.845 | 10.00 | 49,550 | +0.12(+1.18%) |
Aug 08, 2012 | 9.796 | 10.02 | 9.757 | 9.884 | 103,666 | +0.02(+0.20%) |
Aug 07, 2012 | 9.845 | 10.22 | 9.767 | 9.865 | 160,341 | +0.04(+0.40%) |
Aug 06, 2012 | 10.08 | 10.13 | 9.806 | 9.826 | 72,033 | -0.19(-1.85%) |
Aug 03, 2012 | 9.972 | 10.13 | 9.914 | 10.01 | 44,069 | +0.20(+2.09%) |
Aug 02, 2012 | 9.914 | 10.10 | 9.757 | 9.806 | 118,611 | -0.17(-1.66%) |
Aug 01, 2012 | 10.13 | 10.21 | 9.933 | 9.972 | 74,365 | -0.24(-2.39%) |
Jul 31, 2012 | 10.36 | 10.53 | 10.16 | 10.22 | 65,729 | -0.16(-1.50%) |
Jul 30, 2012 | 10.44 | 10.57 | 10.27 | 10.37 | 50,751 | +0.00(+0.00%) |
Jul 27, 2012 | 9.982 | 10.51 | 9.875 | 10.37 | 34,373 | +0.46(+4.63%) |
Jul 26, 2012 | 10.08 | 10.08 | 9.884 | 9.914 | 52,882 | +0.03(+0.30%) |
Jul 25, 2012 | 10.10 | 10.18 | 9.875 | 9.884 | 95,814 | -0.12(-1.17%) |
Jul 24, 2012 | 10.31 | 10.37 | 9.895 | 10.00 | 65,942 | -0.23(-2.29%) |
Jul 23, 2012 | 10.13 | 10.39 | 9.933 | 10.24 | 47,196 | -0.21(-2.05%) |
Jul 20, 2012 | 10.61 | 10.61 | 10.38 | 10.45 | 42,645 | -0.24(-2.28%) |
Jul 19, 2012 | 10.95 | 11.03 | 10.57 | 10.69 | 51,959 | -0.22(-2.06%) |
Jul 18, 2012 | 10.74 | 11.07 | 10.74 | 10.92 | 36,864 | +0.12(+1.08%) |
Jul 17, 2012 | 10.79 | 11.06 | 10.66 | 10.80 | 113,324 | +0.12(+1.10%) |
Jul 16, 2012 | 10.72 | 10.77 | 10.55 | 10.68 | 48,589 | -0.04(-0.36%) |
Jul 13, 2012 | 10.86 | 10.87 | 10.51 | 10.72 | 74,325 | -0.04(-0.36%) |
Jul 12, 2012 | 10.51 | 10.87 | 10.49 | 10.76 | 31,129 | +0.14(+1.29%) |
Jul 11, 2012 | 10.57 | 10.67 | 10.30 | 10.63 | 47,712 | +0.05(+0.46%) |
Jul 10, 2012 | 10.96 | 11.06 | 10.45 | 10.58 | 515,928 | -0.33(-3.04%) |
Jul 09, 2012 | 11.01 | 11.17 | 10.78 | 10.91 | 58,488 | -0.10(-0.89%) |
Jul 06, 2012 | 10.90 | 11.15 | 10.90 | 11.01 | 69,952 | -0.03(-0.27%) |
Jul 05, 2012 | 11.08 | 11.25 | 10.73 | 11.04 | 77,959 | -0.10(-0.88%) |
Jul 03, 2012 | 10.78 | 11.17 | 10.77 | 11.13 | 45,571 | +0.39(+3.63%) |
Jul 02, 2012 | 10.39 | 10.74 | 10.21 | 10.74 | 136,890 | +0.26(+2.51%) |
Jun 29, 2012 | 9.972 | 10.57 | 9.972 | 10.48 | 158,841 | +0.64(+6.55%) |
Jun 28, 2012 | 9.923 | 9.953 | 9.728 | 9.836 | 60,912 | -0.14(-1.37%) |
Jun 27, 2012 | 9.836 | 10.08 | 9.709 | 9.972 | 47,220 | +0.16(+1.59%) |
Jun 26, 2012 | 9.826 | 9.933 | 9.679 | 9.816 | 126,404 | -0.03(-0.30%) |
Jun 25, 2012 | 9.992 | 10.08 | 9.582 | 9.845 | 81,892 | -0.37(-3.63%) |
Jun 22, 2012 | 9.904 | 10.23 | 9.845 | 10.22 | 278,817 | +0.40(+4.08%) |
Jun 21, 2012 | 10.18 | 10.18 | 9.787 | 9.816 | 80,838 | -0.33(-3.27%) |
Jun 20, 2012 | 10.53 | 10.53 | 9.757 | 10.15 | 97,949 | -0.33(-3.17%) |
Jun 19, 2012 | 9.953 | 10.61 | 9.796 | 10.48 | 111,701 | +0.60(+6.02%) |
Jun 18, 2012 | 10.42 | 10.42 | 9.865 | 9.884 | 83,266 | -0.59(-5.59%) |
Jun 15, 2012 | 10.40 | 10.54 | 10.32 | 10.47 | 145,234 | +0.07(+0.66%) |
Jun 14, 2012 | 10.28 | 10.50 | 10.25 | 10.40 | 79,323 | +0.18(+1.72%) |
Jun 13, 2012 | 10.66 | 10.66 | 10.17 | 10.23 | 145,649 | -0.35(-3.32%) |
Jun 12, 2012 | 10.25 | 10.71 | 10.11 | 10.58 | 106,842 | +0.40(+3.93%) |
Jun 11, 2012 | 10.02 | 10.47 | 9.914 | 10.18 | 157,021 | +0.42(+4.30%) |
Jun 08, 2012 | 9.426 | 9.992 | 9.426 | 9.757 | 64,885 | +0.30(+3.20%) |
Jun 07, 2012 | 9.650 | 9.748 | 9.309 | 9.455 | 92,845 | -0.02(-0.21%) |
Jun 06, 2012 | 9.679 | 10.06 | 9.406 | 9.474 | 145,117 | -0.12(-1.22%) |
Jun 05, 2012 | 9.640 | 9.876 | 9.406 | 9.592 | 140,975 | -0.02(-0.20%) |
Jun 04, 2012 | 9.123 | 9.689 | 8.996 | 9.611 | 148,680 | +0.57(+6.26%) |
Jun 01, 2012 | 9.016 | 9.562 | 9.016 | 9.045 | 105,076 | -0.76(-7.76%) |
May 31, 2012 | 9.689 | 9.884 | 9.640 | 9.806 | 155,029 | +0.17(+1.72%) |
May 30, 2012 | 9.806 | 9.806 | 9.533 | 9.640 | 59,896 | -0.27(-2.76%) |
May 29, 2012 | 9.757 | 10.21 | 9.718 | 9.914 | 86,238 | +0.30(+3.15%) |
May 25, 2012 | 9.621 | 9.911 | 9.435 | 9.611 | 53,864 | -0.01(-0.10%) |
May 24, 2012 | 9.494 | 10.10 | 9.435 | 9.621 | 97,409 | +0.18(+1.86%) |
May 23, 2012 | 9.104 | 9.494 | 8.977 | 9.445 | 63,162 | +0.30(+3.31%) |
May 22, 2012 | 9.192 | 9.543 | 9.065 | 9.143 | 70,354 | -0.08(-0.85%) |
May 21, 2012 | 9.006 | 9.338 | 8.963 | 9.221 | 113,092 | +0.28(+3.17%) |
May 18, 2012 | 8.626 | 9.152 | 8.626 | 8.938 | 204,509 | +0.44(+5.17%) |
May 17, 2012 | 8.782 | 8.879 | 8.421 | 8.499 | 331,988 | -0.20(-2.24%) |
May 16, 2012 | 9.796 | 9.846 | 8.645 | 8.694 | 598,578 | -1.10(-11.25%) |
May 15, 2012 | 9.455 | 10.07 | 9.201 | 9.796 | 384,560 | -0.25(-2.52%) |
May 14, 2012 | 10.29 | 10.34 | 10.04 | 10.05 | 90,780 | -0.31(-3.01%) |
May 11, 2012 | 10.41 | 10.48 | 10.20 | 10.36 | 71,157 | -0.14(-1.30%) |
May 10, 2012 | 10.51 | 10.61 | 10.44 | 10.50 | 58,326 | +0.11(+1.03%) |
May 09, 2012 | 10.54 | 10.60 | 10.35 | 10.39 | 72,274 | -0.27(-2.56%) |
May 08, 2012 | 10.67 | 10.73 | 10.54 | 10.66 | 79,167 | -0.05(-0.46%) |
May 07, 2012 | 10.53 | 10.74 | 10.53 | 10.71 | 74,740 | +0.09(+0.83%) |
May 04, 2012 | 10.84 | 10.84 | 10.50 | 10.63 | 80,556 | -0.29(-2.68%) |
May 03, 2012 | 11.10 | 11.11 | 10.90 | 10.92 | 125,118 | -0.19(-1.67%) |
May 02, 2012 | 11.27 | 11.33 | 11.00 | 11.10 | 123,094 | -0.24(-2.15%) |
May 01, 2012 | 11.34 | 11.80 | 11.25 | 11.35 | 401,034 | +0.05(+0.43%) |
Apr 30, 2012 | 11.34 | 11.38 | 11.11 | 11.30 | 243,333 | +0.01(+0.09%) |
Apr 27, 2012 | 11.13 | 11.42 | 11.06 | 11.29 | 73,218 | +0.14(+1.22%) |
Apr 26, 2012 | 10.93 | 11.36 | 10.90 | 11.15 | 149,491 | +0.22(+2.05%) |
Apr 25, 2012 | 11.08 | 11.18 | 10.87 | 10.93 | 193,111 | -0.05(-0.44%) |
Apr 24, 2012 | 11.11 | 11.12 | 10.88 | 10.98 | 49,272 | -0.08(-0.71%) |
Apr 23, 2012 | 10.82 | 11.07 | 10.66 | 11.06 | 146,587 | +0.08(+0.71%) |
Apr 20, 2012 | 10.78 | 11.02 | 10.78 | 10.98 | 234,669 | +0.32(+3.02%) |
Apr 19, 2012 | 10.42 | 10.83 | 10.35 | 10.66 | 90,885 | +0.29(+2.82%) |
Apr 18, 2012 | 10.01 | 10.46 | 9.816 | 10.36 | 719,892 | +0.23(+2.31%) |
Apr 17, 2012 | 10.33 | 10.34 | 10.07 | 10.13 | 342,608 | -0.11(-1.05%) |
Apr 16, 2012 | 10.52 | 10.73 | 10.22 | 10.24 | 110,793 | -0.25(-2.42%) |
Apr 13, 2012 | 10.78 | 10.78 | 10.48 | 10.49 | 132,295 | -0.26(-2.45%) |
Apr 12, 2012 | 10.78 | 10.86 | 10.64 | 10.75 | 375,619 | +0.00(+0.00%) |
Apr 11, 2012 | 10.94 | 11.02 | 10.69 | 10.75 | 108,165 | -0.08(-0.72%) |
Apr 10, 2012 | 10.83 | 11.01 | 10.73 | 10.83 | 116,104 | -0.04(-0.36%) |
Apr 09, 2012 | 10.98 | 11.03 | 10.77 | 10.87 | 102,451 | -0.24(-2.19%) |
Apr 05, 2012 | 11.16 | 11.17 | 11.03 | 11.11 | 111,352 | -0.08(-0.70%) |
Apr 04, 2012 | 11.06 | 11.39 | 10.91 | 11.19 | 243,580 | -0.04(-0.35%) |
Apr 03, 2012 | 11.03 | 11.46 | 11.01 | 11.23 | 195,917 | +0.18(+1.59%) |
Apr 02, 2012 | 10.64 | 11.24 | 10.35 | 11.06 | 300,462 | +0.37(+3.47%) |
Mar 30, 2012 | 10.78 | 10.88 | 10.62 | 10.68 | 1,058,970 | -0.04(-0.36%) |
Mar 29, 2012 | 10.81 | 10.84 | 10.61 | 10.72 | 205,826 | -0.15(-1.35%) |
Mar 28, 2012 | 10.96 | 11.03 | 10.78 | 10.87 | 114,320 | -0.09(-0.80%) |
Mar 27, 2012 | 11.00 | 11.11 | 10.79 | 10.96 | 75,662 | -0.02(-0.18%) |
Mar 26, 2012 | 11.03 | 11.03 | 10.78 | 10.98 | 126,866 | -0.03(-0.27%) |
Mar 23, 2012 | 11.03 | 11.23 | 10.83 | 11.01 | 148,353 | -0.02(-0.18%) |
Mar 22, 2012 | 11.33 | 11.36 | 10.73 | 11.03 | 605,311 | -0.30(-2.67%) |
Mar 21, 2012 | 11.62 | 11.63 | 11.28 | 11.33 | 271,137 | -0.22(-1.94%) |
Mar 20, 2012 | 11.55 | 11.62 | 11.45 | 11.55 | 142,438 | -0.08(-0.67%) |
Mar 19, 2012 | 11.58 | 11.76 | 11.56 | 11.63 | 131,730 | +0.09(+0.76%) |
Mar 16, 2012 | 11.63 | 11.68 | 11.46 | 11.54 | 219,443 | -0.07(-0.59%) |
Mar 15, 2012 | 11.50 | 11.69 | 11.45 | 11.61 | 280,390 | +0.17(+1.45%) |
Mar 14, 2012 | 11.31 | 11.68 | 11.29 | 11.45 | 365,948 | +0.16(+1.38%) |
Mar 13, 2012 | 11.36 | 11.36 | 11.08 | 11.29 | 395,451 | +0.08(+0.70%) |
Mar 12, 2012 | 11.36 | 11.43 | 11.15 | 11.21 | 190,682 | -0.04(-0.35%) |
Mar 09, 2012 | 10.89 | 11.33 | 10.83 | 11.25 | 249,362 | +0.38(+3.50%) |
Mar 08, 2012 | 10.72 | 11.09 | 10.72 | 10.87 | 203,842 | +0.00(+0.00%) |
Mar 07, 2012 | 10.83 | 10.87 | 10.59 | 10.87 | 383,095 | +0.04(+0.36%) |
Mar 06, 2012 | 10.98 | 11.11 | 10.73 | 10.83 | 231,060 | -0.39(-3.48%) |
Mar 05, 2012 | 11.25 | 11.38 | 11.17 | 11.22 | 152,604 | -0.23(-2.04%) |
Mar 02, 2012 | 11.67 | 11.67 | 11.32 | 11.46 | 171,505 | -0.21(-1.84%) |
Mar 01, 2012 | 11.64 | 11.77 | 11.56 | 11.67 | 137,564 | +0.10(+0.84%) |
Feb 29, 2012 | 11.65 | 12.03 | 11.57 | 11.57 | 151,751 | -0.06(-0.50%) |
Feb 28, 2012 | 11.69 | 11.73 | 11.61 | 11.63 | 111,643 | -0.08(-0.67%) |
Feb 27, 2012 | 11.71 | 11.81 | 11.64 | 11.71 | 178,739 | +0.00(+0.00%) |
Feb 24, 2012 | 11.84 | 11.84 | 11.64 | 11.71 | 242,521 | -0.07(-0.58%) |
Feb 23, 2012 | 11.66 | 11.84 | 11.64 | 11.78 | 514,869 | +0.15(+1.26%) |
Feb 22, 2012 | 11.57 | 11.66 | 11.56 | 11.63 | 391,604 | +0.10(+0.85%) |
Feb 21, 2012 | 11.50 | 11.63 | 11.44 | 11.53 | 254,744 | +0.12(+1.03%) |
Feb 17, 2012 | 11.42 | 11.57 | 11.37 | 11.42 | 431,297 | -0.05(-0.43%) |
Feb 16, 2012 | 11.66 | 11.66 | 11.42 | 11.46 | 140,807 | +0.02(+0.17%) |
Feb 15, 2012 | 11.61 | 11.61 | 11.42 | 11.45 | 125,570 | -0.02(-0.17%) |
Feb 14, 2012 | 11.56 | 11.59 | 11.42 | 11.46 | 151,295 | -0.09(-0.76%) |
Feb 13, 2012 | 11.48 | 11.61 | 11.46 | 11.55 | 129,307 | +0.09(+0.77%) |
Feb 10, 2012 | 11.46 | 11.60 | 11.41 | 11.46 | 94,753 | -0.11(-0.93%) |
Feb 09, 2012 | 11.65 | 11.71 | 11.51 | 11.57 | 105,502 | -0.05(-0.42%) |
Feb 08, 2012 | 11.71 | 11.71 | 11.56 | 11.62 | 146,450 | -0.09(-0.75%) |
Feb 07, 2012 | 11.65 | 11.75 | 11.59 | 11.71 | 212,884 | +0.06(+0.50%) |
Feb 06, 2012 | 11.68 | 11.69 | 11.37 | 11.65 | 257,596 | -0.06(-0.50%) |
Feb 03, 2012 | 11.71 | 11.71 | 11.33 | 11.71 | 760,750 | +0.24(+2.13%) |