Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.55 | 11.55 | 11.20 | 11.21 | 363,661 | +0.04(+0.36%) |
Apr 27, 2012 | 11.01 | 11.19 | 10.95 | 11.17 | 88,479 | +0.22(+2.01%) |
Apr 26, 2012 | 10.50 | 10.96 | 10.50 | 10.95 | 259,779 | +0.42(+3.99%) |
Apr 25, 2012 | 10.18 | 10.62 | 10.18 | 10.53 | 298,736 | +0.39(+3.85%) |
Apr 24, 2012 | 10.10 | 10.27 | 9.950 | 10.14 | 303,267 | +0.11(+1.10%) |
Apr 23, 2012 | 10.18 | 10.18 | 9.810 | 10.03 | 179,790 | -0.20(-1.96%) |
Apr 20, 2012 | 10.36 | 10.43 | 10.22 | 10.23 | 250,987 | -0.01(-0.10%) |
Apr 19, 2012 | 10.12 | 10.41 | 9.820 | 10.24 | 279,955 | +0.21(+2.09%) |
Apr 18, 2012 | 10.01 | 10.10 | 9.970 | 10.03 | 287,341 | +0.05(+0.50%) |
Apr 17, 2012 | 9.770 | 10.19 | 9.770 | 9.980 | 456,306 | +0.23(+2.36%) |
Apr 16, 2012 | 9.730 | 9.980 | 9.650 | 9.750 | 225,162 | +0.00(+0.00%) |
Apr 13, 2012 | 9.750 | 9.950 | 9.600 | 9.750 | 300,592 | +0.02(+0.21%) |
Apr 12, 2012 | 9.900 | 9.960 | 9.670 | 9.730 | 2,831,888 | -0.39(-3.85%) |
Apr 11, 2012 | 10.08 | 10.35 | 9.980 | 10.12 | 92,929 | +0.12(+1.20%) |
Apr 10, 2012 | 10.50 | 10.50 | 9.890 | 10.00 | 67,972 | -0.50(-4.76%) |
Apr 09, 2012 | 10.63 | 10.74 | 10.18 | 10.50 | 130,261 | -0.34(-3.14%) |
Apr 05, 2012 | 10.54 | 10.85 | 10.54 | 10.84 | 128,602 | +0.09(+0.84%) |
Apr 04, 2012 | 10.97 | 10.98 | 10.32 | 10.75 | 157,246 | -0.27(-2.45%) |
Apr 03, 2012 | 11.07 | 11.20 | 10.97 | 11.02 | 109,535 | -0.22(-1.96%) |
Apr 02, 2012 | 11.60 | 11.66 | 11.18 | 11.24 | 87,865 | -0.30(-2.60%) |
Mar 30, 2012 | 11.38 | 11.66 | 11.38 | 11.54 | 43,525 | +0.25(+2.21%) |
Mar 29, 2012 | 11.23 | 11.31 | 11.11 | 11.29 | 60,858 | +0.04(+0.36%) |
Mar 28, 2012 | 11.64 | 11.78 | 11.04 | 11.25 | 92,429 | -0.34(-2.93%) |
Mar 27, 2012 | 11.63 | 11.92 | 11.50 | 11.59 | 186,252 | -0.03(-0.26%) |
Mar 26, 2012 | 11.57 | 11.77 | 11.57 | 11.62 | 83,380 | +0.18(+1.57%) |
Mar 23, 2012 | 10.97 | 11.69 | 10.96 | 11.44 | 126,647 | +0.46(+4.19%) |
Mar 22, 2012 | 11.00 | 11.08 | 10.78 | 10.98 | 166,228 | -0.11(-0.99%) |
Mar 21, 2012 | 10.97 | 11.28 | 10.96 | 11.09 | 60,591 | -0.04(-0.36%) |
Mar 20, 2012 | 11.30 | 11.46 | 10.99 | 11.13 | 70,875 | -0.26(-2.28%) |
Mar 19, 2012 | 11.93 | 11.97 | 11.27 | 11.39 | 162,244 | -0.46(-3.88%) |
Mar 16, 2012 | 11.76 | 12.01 | 11.52 | 11.85 | 130,092 | +0.07(+0.59%) |
Mar 15, 2012 | 11.46 | 11.95 | 11.08 | 11.78 | 136,170 | +0.32(+2.79%) |
Mar 14, 2012 | 11.31 | 11.60 | 11.30 | 11.46 | 72,141 | +0.19(+1.69%) |
Mar 13, 2012 | 11.07 | 11.33 | 10.90 | 11.27 | 79,437 | +0.29(+2.64%) |
Mar 12, 2012 | 11.18 | 11.32 | 10.87 | 10.98 | 156,663 | -0.17(-1.52%) |
Mar 09, 2012 | 10.80 | 11.65 | 10.61 | 11.15 | 198,404 | +0.46(+4.30%) |
Mar 08, 2012 | 10.49 | 10.78 | 10.43 | 10.69 | 213,322 | +0.20(+1.91%) |
Mar 07, 2012 | 10.55 | 10.61 | 10.12 | 10.49 | 139,739 | -0.02(-0.19%) |
Mar 06, 2012 | 10.53 | 10.70 | 10.37 | 10.51 | 90,229 | -0.05(-0.47%) |
Mar 05, 2012 | 10.50 | 10.63 | 10.28 | 10.56 | 60,305 | +0.04(+0.38%) |
Mar 02, 2012 | 10.70 | 10.74 | 10.36 | 10.52 | 80,976 | -0.23(-2.14%) |
Mar 01, 2012 | 10.81 | 10.86 | 10.54 | 10.75 | 85,367 | +0.05(+0.47%) |
Feb 29, 2012 | 10.94 | 11.00 | 10.54 | 10.70 | 99,738 | -0.21(-1.92%) |
Feb 28, 2012 | 11.00 | 11.33 | 10.82 | 10.91 | 61,501 | -0.02(-0.18%) |
Feb 27, 2012 | 10.71 | 11.30 | 10.60 | 10.93 | 120,132 | +0.23(+2.15%) |
Feb 24, 2012 | 10.42 | 10.73 | 10.40 | 10.70 | 40,146 | +0.15(+1.42%) |
Feb 23, 2012 | 10.40 | 10.59 | 10.27 | 10.55 | 69,831 | +0.20(+1.93%) |
Feb 22, 2012 | 10.06 | 10.48 | 9.890 | 10.35 | 56,442 | +0.25(+2.48%) |
Feb 21, 2012 | 10.65 | 10.72 | 10.04 | 10.10 | 70,632 | -0.59(-5.52%) |
Feb 17, 2012 | 10.24 | 10.73 | 10.19 | 10.69 | 53,661 | +0.48(+4.70%) |
Feb 16, 2012 | 10.50 | 10.56 | 10.05 | 10.21 | 70,857 | -0.31(-2.95%) |
Feb 15, 2012 | 10.84 | 10.97 | 10.41 | 10.52 | 114,175 | -0.33(-3.04%) |
Feb 14, 2012 | 10.44 | 10.94 | 10.34 | 10.85 | 112,964 | +0.33(+3.14%) |
Feb 13, 2012 | 10.40 | 10.57 | 10.22 | 10.52 | 123,319 | +0.20(+1.94%) |
Feb 10, 2012 | 10.30 | 10.33 | 10.13 | 10.32 | 27,190 | -0.08(-0.77%) |
Feb 09, 2012 | 10.49 | 10.60 | 10.16 | 10.40 | 59,032 | -0.09(-0.86%) |
Feb 08, 2012 | 10.00 | 10.64 | 9.960 | 10.49 | 129,166 | +0.46(+4.59%) |
Feb 07, 2012 | 10.42 | 10.42 | 9.946 | 10.03 | 80,800 | -0.38(-3.65%) |
Feb 06, 2012 | 10.63 | 10.88 | 10.27 | 10.41 | 83,648 | -0.31(-2.89%) |
Feb 03, 2012 | 10.90 | 11.18 | 10.62 | 10.72 | 105,800 | -0.17(-1.56%) |
Feb 02, 2012 | 10.98 | 11.01 | 10.70 | 10.89 | 95,155 | -0.11(-1.00%) |
Feb 01, 2012 | 10.79 | 11.09 | 10.79 | 11.00 | 212,018 | +0.20(+1.85%) |
Jan 31, 2012 | 10.86 | 11.21 | 10.48 | 10.80 | 208,047 | -0.03(-0.28%) |
Jan 30, 2012 | 10.02 | 10.86 | 9.990 | 10.83 | 337,299 | +0.79(+7.87%) |
Jan 27, 2012 | 9.520 | 10.17 | 9.400 | 10.04 | 419,925 | +0.94(+10.33%) |
Jan 26, 2012 | 9.040 | 9.300 | 8.900 | 9.100 | 86,948 | +0.04(+0.44%) |
Jan 25, 2012 | 8.740 | 9.170 | 8.680 | 9.060 | 39,464 | +0.36(+4.14%) |
Jan 24, 2012 | 8.810 | 8.810 | 8.610 | 8.700 | 64,236 | -0.15(-1.69%) |
Jan 23, 2012 | 8.850 | 8.940 | 8.570 | 8.850 | 42,720 | +0.00(+0.00%) |
Jan 20, 2012 | 8.450 | 8.850 | 8.450 | 8.850 | 84,244 | +0.36(+4.24%) |
Jan 19, 2012 | 8.770 | 8.840 | 8.430 | 8.490 | 40,489 | -0.25(-2.86%) |
Jan 18, 2012 | 8.200 | 8.920 | 8.200 | 8.740 | 101,892 | +0.54(+6.59%) |
Jan 17, 2012 | 8.020 | 8.370 | 7.990 | 8.200 | 394,714 | +0.21(+2.63%) |
Jan 13, 2012 | 7.980 | 8.100 | 7.940 | 7.990 | 166,279 | +0.02(+0.25%) |
Jan 12, 2012 | 8.000 | 8.200 | 7.750 | 7.970 | 171,404 | -0.03(-0.38%) |
Jan 11, 2012 | 7.960 | 8.480 | 7.380 | 8.000 | 257,975 | +0.05(+0.63%) |
Jan 10, 2012 | 8.000 | 8.140 | 7.850 | 7.950 | 156,871 | -0.04(-0.50%) |
Jan 09, 2012 | 8.210 | 8.250 | 7.980 | 7.990 | 424,006 | -0.51(-6.00%) |
Jan 06, 2012 | 8.760 | 8.970 | 8.450 | 8.500 | 191,347 | -0.10(-1.16%) |
Jan 05, 2012 | 8.500 | 8.720 | 8.290 | 8.600 | 46,056 | +0.05(+0.58%) |
Jan 04, 2012 | 8.660 | 8.860 | 8.290 | 8.550 | 61,422 | -0.10(-1.16%) |
Dec 30, 2011 | 8.560 | 8.900 | 8.440 | 8.650 | 160,040 | +0.11(+1.29%) |
Dec 29, 2011 | 8.780 | 8.780 | 8.510 | 8.540 | 111,571 | -0.10(-1.16%) |
Dec 28, 2011 | 8.970 | 8.970 | 8.560 | 8.640 | 155,764 | -0.16(-1.82%) |
Dec 27, 2011 | 8.470 | 8.800 | 8.250 | 8.800 | 74,823 | +0.31(+3.65%) |
Dec 23, 2011 | 8.330 | 8.590 | 8.205 | 8.490 | 82,674 | +0.11(+1.31%) |
Dec 21, 2011 | 8.100 | 8.400 | 8.100 | 8.380 | 54,793 | +0.19(+2.32%) |
Dec 20, 2011 | 8.370 | 8.370 | 8.070 | 8.190 | 128,831 | -0.02(-0.24%) |
Dec 19, 2011 | 8.140 | 8.700 | 8.120 | 8.210 | 150,118 | +0.13(+1.61%) |
Dec 16, 2011 | 8.250 | 8.410 | 7.860 | 8.080 | 445,191 | -0.09(-1.10%) |
Dec 15, 2011 | 8.280 | 8.280 | 8.105 | 8.170 | 309,705 | -0.02(-0.24%) |
Dec 14, 2011 | 8.230 | 8.290 | 8.060 | 8.190 | 197,662 | +0.02(+0.24%) |
Dec 13, 2011 | 8.260 | 8.400 | 8.000 | 8.170 | 145,850 | -0.02(-0.24%) |
Dec 12, 2011 | 8.540 | 8.600 | 8.100 | 8.190 | 266,153 | -0.43(-4.99%) |
Dec 09, 2011 | 8.310 | 8.690 | 8.240 | 8.620 | 207,767 | +0.47(+5.77%) |
Dec 08, 2011 | 8.280 | 8.300 | 8.060 | 8.150 | 227,289 | -0.21(-2.51%) |
Dec 07, 2011 | 8.800 | 9.040 | 8.250 | 8.360 | 212,700 | -0.40(-4.57%) |
Dec 06, 2011 | 8.370 | 9.420 | 8.370 | 8.760 | 303,659 | +0.39(+4.66%) |
Dec 05, 2011 | 7.900 | 8.400 | 7.820 | 8.370 | 184,689 | +0.56(+7.17%) |
Dec 02, 2011 | 7.950 | 8.000 | 7.650 | 7.810 | 156,140 | -0.08(-1.01%) |
Dec 01, 2011 | 7.350 | 7.920 | 7.220 | 7.890 | 204,634 | +0.57(+7.79%) |
Nov 30, 2011 | 7.220 | 7.320 | 7.060 | 7.320 | 345,429 | +0.29(+4.13%) |
Nov 29, 2011 | 7.260 | 7.390 | 6.990 | 7.030 | 199,900 | -0.09(-1.26%) |
Nov 28, 2011 | 7.250 | 7.270 | 7.000 | 7.120 | 134,550 | -0.03(-0.42%) |
Nov 25, 2011 | 7.460 | 7.460 | 7.000 | 7.150 | 149,209 | -0.26(-3.51%) |
Nov 23, 2011 | 7.630 | 7.670 | 7.280 | 7.410 | 176,824 | -0.06(-0.80%) |
Nov 22, 2011 | 7.310 | 7.710 | 7.160 | 7.470 | 171,940 | +0.14(+1.91%) |
Nov 21, 2011 | 7.100 | 7.480 | 7.000 | 7.330 | 181,492 | +0.12(+1.66%) |
Nov 18, 2011 | 7.400 | 7.410 | 7.160 | 7.210 | 137,277 | -0.10(-1.37%) |
Nov 17, 2011 | 7.230 | 7.630 | 7.230 | 7.310 | 517,616 | -0.07(-0.95%) |
Nov 16, 2011 | 7.120 | 7.820 | 7.080 | 7.380 | 2,890,209 | +0.50(+7.27%) |
Nov 15, 2011 | 6.730 | 6.960 | 6.680 | 6.880 | 407,901 | +0.13(+1.93%) |
Nov 14, 2011 | 7.180 | 7.180 | 6.510 | 6.750 | 292,796 | -0.47(-6.51%) |
Nov 11, 2011 | 7.430 | 7.490 | 6.941 | 7.220 | 127,459 | -0.04(-0.55%) |
Nov 10, 2011 | 7.330 | 7.530 | 7.060 | 7.260 | 200,680 | +0.01(+0.14%) |
Nov 09, 2011 | 7.430 | 7.500 | 7.100 | 7.250 | 250,766 | -0.25(-3.33%) |
Nov 08, 2011 | 7.950 | 8.310 | 7.370 | 7.500 | 188,970 | -0.44(-5.54%) |
Nov 07, 2011 | 7.660 | 9.060 | 7.220 | 7.940 | 334,933 | +0.23(+2.98%) |
Nov 04, 2011 | 6.960 | 8.000 | 6.600 | 7.710 | 313,338 | +0.70(+9.99%) |
Nov 03, 2011 | 8.250 | 8.332 | 6.670 | 7.010 | 564,668 | -1.17(-14.30%) |
Nov 02, 2011 | 9.300 | 9.370 | 7.900 | 8.180 | 436,934 | -1.01(-10.99%) |
Nov 01, 2011 | 9.770 | 9.770 | 8.900 | 9.190 | 334,855 | -0.59(-6.03%) |
Oct 31, 2011 | 10.94 | 11.05 | 9.690 | 9.780 | 2,576,104 | -0.40(-3.93%) |
Oct 28, 2011 | 10.51 | 11.10 | 9.300 | 10.18 | 610,058 | -0.23(-2.21%) |
Oct 27, 2011 | 11.39 | 12.10 | 10.41 | 10.41 | 414,754 | -0.38(-3.52%) |
Oct 26, 2011 | 10.42 | 10.92 | 10.02 | 10.79 | 124,116 | +0.64(+6.31%) |
Oct 25, 2011 | 10.22 | 10.42 | 9.910 | 10.15 | 72,815 | -0.08(-0.78%) |
Oct 24, 2011 | 9.670 | 10.31 | 9.670 | 10.23 | 125,245 | +0.58(+6.01%) |
Oct 21, 2011 | 9.700 | 9.700 | 9.400 | 9.650 | 194,876 | +0.27(+2.88%) |
Oct 20, 2011 | 9.330 | 9.580 | 9.280 | 9.380 | 180,329 | +0.13(+1.41%) |
Oct 19, 2011 | 9.460 | 9.560 | 9.240 | 9.250 | 50,480 | -0.21(-2.22%) |
Oct 18, 2011 | 9.490 | 9.550 | 9.080 | 9.460 | 114,800 | -0.01(-0.11%) |
Oct 17, 2011 | 9.940 | 10.03 | 9.430 | 9.470 | 110,033 | -0.58(-5.77%) |
Oct 14, 2011 | 10.09 | 10.09 | 9.780 | 10.05 | 72,774 | +0.04(+0.40%) |
Oct 13, 2011 | 9.860 | 10.25 | 9.700 | 10.01 | 52,387 | +0.14(+1.42%) |
Oct 12, 2011 | 9.900 | 9.960 | 9.590 | 9.870 | 67,732 | +0.05(+0.51%) |
Oct 11, 2011 | 9.590 | 10.08 | 9.500 | 9.820 | 52,576 | +0.30(+3.15%) |
Oct 10, 2011 | 9.510 | 9.640 | 9.284 | 9.520 | 49,974 | +0.31(+3.37%) |
Oct 07, 2011 | 9.240 | 9.860 | 9.140 | 9.210 | 46,648 | -0.01(-0.11%) |
Oct 06, 2011 | 9.250 | 9.890 | 9.060 | 9.220 | 97,325 | -0.05(-0.54%) |
Oct 05, 2011 | 9.740 | 9.920 | 9.200 | 9.270 | 93,460 | -0.47(-4.83%) |
Oct 04, 2011 | 8.770 | 9.980 | 8.250 | 9.740 | 82,611 | +0.94(+10.68%) |
Oct 03, 2011 | 9.890 | 10.00 | 8.790 | 8.800 | 59,740 | -1.13(-11.38%) |
Sep 30, 2011 | 9.710 | 10.09 | 9.580 | 9.930 | 53,804 | +0.15(+1.53%) |
Sep 29, 2011 | 9.880 | 9.990 | 9.500 | 9.780 | 45,608 | +0.11(+1.14%) |
Sep 28, 2011 | 10.31 | 10.31 | 9.670 | 9.670 | 30,958 | -0.60(-5.84%) |
Sep 27, 2011 | 10.66 | 10.98 | 10.01 | 10.27 | 71,375 | -0.23(-2.19%) |
Sep 26, 2011 | 10.50 | 10.66 | 10.23 | 10.50 | 32,021 | +0.08(+0.77%) |
Sep 23, 2011 | 9.780 | 10.51 | 9.780 | 10.42 | 42,473 | +0.64(+6.54%) |
Sep 22, 2011 | 10.21 | 10.21 | 9.538 | 9.780 | 67,134 | -0.67(-6.41%) |
Sep 21, 2011 | 10.99 | 10.99 | 10.38 | 10.45 | 43,139 | -0.48(-4.39%) |
Sep 20, 2011 | 10.56 | 11.07 | 10.49 | 10.93 | 60,091 | +0.43(+4.10%) |
Sep 19, 2011 | 10.49 | 10.80 | 10.06 | 10.50 | 43,681 | -0.06(-0.57%) |
Sep 16, 2011 | 9.740 | 10.64 | 9.260 | 10.56 | 82,614 | +0.91(+9.43%) |
Sep 15, 2011 | 9.710 | 9.710 | 9.450 | 9.650 | 62,731 | +0.06(+0.63%) |
Sep 14, 2011 | 9.930 | 9.930 | 9.550 | 9.590 | 86,215 | +0.17(+1.80%) |
Sep 13, 2011 | 8.600 | 9.620 | 8.600 | 9.420 | 95,549 | +0.90(+10.56%) |
Sep 12, 2011 | 8.220 | 8.631 | 8.110 | 8.520 | 101,141 | +0.19(+2.28%) |
Sep 09, 2011 | 8.440 | 8.710 | 8.170 | 8.330 | 48,080 | -0.17(-2.00%) |
Sep 08, 2011 | 8.200 | 8.852 | 8.060 | 8.500 | 99,041 | +0.25(+3.03%) |
Sep 07, 2011 | 7.930 | 8.440 | 7.920 | 8.250 | 110,545 | +0.51(+6.59%) |
Sep 06, 2011 | 7.350 | 7.960 | 7.350 | 7.740 | 71,466 | +0.41(+5.59%) |
Sep 02, 2011 | 7.210 | 7.600 | 7.060 | 7.330 | 65,599 | -0.01(-0.14%) |
Sep 01, 2011 | 7.670 | 7.700 | 7.320 | 7.340 | 105,030 | -0.32(-4.18%) |
Aug 31, 2011 | 8.540 | 8.540 | 7.300 | 7.660 | 206,013 | -0.67(-8.04%) |
Aug 30, 2011 | 8.815 | 8.900 | 7.890 | 8.330 | 146,061 | -0.30(-3.48%) |
Aug 29, 2011 | 8.740 | 8.800 | 8.520 | 8.630 | 106,658 | -0.05(-0.58%) |
Aug 26, 2011 | 8.690 | 8.784 | 8.300 | 8.680 | 39,390 | -0.02(-0.23%) |
Aug 25, 2011 | 8.940 | 8.940 | 8.680 | 8.700 | 23,741 | -0.10(-1.14%) |
Aug 24, 2011 | 8.920 | 9.040 | 8.780 | 8.800 | 23,905 | -0.10(-1.12%) |
Aug 23, 2011 | 9.080 | 9.130 | 8.810 | 8.900 | 50,163 | -0.12(-1.33%) |
Aug 22, 2011 | 9.350 | 9.350 | 8.740 | 9.020 | 51,295 | -0.22(-2.38%) |
Aug 19, 2011 | 8.650 | 9.330 | 8.650 | 9.240 | 86,264 | +0.48(+5.48%) |
Aug 18, 2011 | 9.020 | 9.030 | 8.517 | 8.760 | 59,090 | -0.43(-4.68%) |
Aug 17, 2011 | 9.080 | 9.260 | 9.080 | 9.190 | 35,912 | +0.17(+1.88%) |
Aug 16, 2011 | 9.010 | 9.130 | 8.940 | 9.020 | 32,564 | -0.08(-0.88%) |
Aug 15, 2011 | 8.970 | 9.230 | 8.870 | 9.100 | 93,599 | +0.11(+1.22%) |
Aug 12, 2011 | 9.190 | 9.350 | 8.780 | 8.990 | 67,678 | -0.06(-0.66%) |
Aug 11, 2011 | 8.860 | 9.270 | 8.800 | 9.050 | 84,124 | +0.23(+2.61%) |
Aug 10, 2011 | 9.160 | 10.25 | 8.600 | 8.820 | 62,760 | -0.53(-5.67%) |
Aug 09, 2011 | 9.350 | 9.610 | 8.700 | 9.350 | 88,069 | +0.57(+6.49%) |
Aug 08, 2011 | 10.00 | 10.16 | 8.760 | 8.780 | 65,094 | -1.62(-15.58%) |
Aug 05, 2011 | 9.840 | 10.45 | 9.780 | 10.40 | 43,240 | +0.62(+6.34%) |
Aug 04, 2011 | 10.11 | 10.37 | 9.760 | 9.780 | 61,821 | -0.53(-5.14%) |
Aug 03, 2011 | 10.28 | 10.50 | 9.681 | 10.31 | 96,390 | +0.00(+0.00%) |
Aug 02, 2011 | 10.44 | 10.79 | 10.14 | 10.31 | 64,558 | -0.05(-0.48%) |
Aug 01, 2011 | 10.06 | 10.45 | 9.990 | 10.36 | 93,247 | +0.34(+3.39%) |
Jul 29, 2011 | 9.880 | 10.84 | 9.420 | 10.02 | 94,758 | +0.17(+1.78%) |
Jul 28, 2011 | 10.75 | 10.75 | 9.750 | 9.845 | 136,743 | -0.76(-7.21%) |
Jul 27, 2011 | 11.34 | 11.34 | 10.41 | 10.61 | 29,829 | -0.70(-6.19%) |
Jul 26, 2011 | 11.67 | 11.67 | 11.29 | 11.31 | 67,008 | -0.25(-2.16%) |
Jul 25, 2011 | 11.91 | 11.91 | 11.44 | 11.56 | 24,333 | -0.25(-2.12%) |
Jul 22, 2011 | 11.81 | 11.90 | 11.76 | 11.81 | 50,403 | -0.07(-0.59%) |
Jul 21, 2011 | 11.70 | 11.96 | 11.68 | 11.88 | 42,634 | +0.15(+1.28%) |
Jul 20, 2011 | 11.81 | 11.81 | 11.40 | 11.73 | 79,766 | -0.18(-1.51%) |
Jul 19, 2011 | 11.36 | 12.00 | 11.20 | 11.91 | 175,326 | +0.65(+5.77%) |
Jul 18, 2011 | 11.43 | 11.54 | 11.09 | 11.26 | 76,400 | -0.20(-1.75%) |
Jul 15, 2011 | 11.82 | 12.41 | 11.45 | 11.46 | 24,617 | -0.30(-2.55%) |
Jul 14, 2011 | 11.82 | 12.00 | 11.73 | 11.76 | 44,889 | -0.04(-0.34%) |
Jul 13, 2011 | 11.07 | 11.89 | 11.06 | 11.80 | 58,165 | +0.56(+4.98%) |
Jul 12, 2011 | 11.44 | 11.65 | 11.20 | 11.24 | 70,864 | -0.18(-1.58%) |
Jul 11, 2011 | 11.85 | 11.85 | 11.30 | 11.42 | 91,250 | -0.50(-4.19%) |
Jul 08, 2011 | 11.37 | 12.00 | 11.15 | 11.92 | 72,874 | +0.54(+4.75%) |
Jul 07, 2011 | 11.81 | 11.90 | 11.24 | 11.38 | 57,421 | -0.33(-2.82%) |
Jul 06, 2011 | 11.92 | 12.09 | 11.64 | 11.71 | 80,858 | -0.19(-1.60%) |
Jul 05, 2011 | 12.16 | 12.16 | 11.67 | 11.90 | 83,625 | -0.13(-1.08%) |
Jul 01, 2011 | 11.93 | 12.13 | 11.93 | 12.03 | 61,411 | +0.03(+0.25%) |
Jun 30, 2011 | 12.04 | 12.10 | 11.92 | 12.00 | 49,781 | +0.02(+0.17%) |
Jun 29, 2011 | 12.22 | 12.22 | 11.89 | 11.98 | 57,249 | +0.02(+0.17%) |
Jun 28, 2011 | 12.07 | 12.12 | 11.85 | 11.96 | 63,288 | -0.04(-0.33%) |
Jun 27, 2011 | 12.18 | 12.69 | 11.81 | 12.00 | 134,499 | +0.00(+0.00%) |
Jun 24, 2011 | 12.25 | 12.89 | 11.85 | 12.00 | 690,459 | -0.45(-3.61%) |
Jun 23, 2011 | 11.62 | 12.56 | 11.62 | 12.45 | 92,730 | +0.00(+0.00%) |
Jun 22, 2011 | 11.64 | 12.75 | 11.64 | 12.45 | 66,815 | +0.84(+7.24%) |
Jun 21, 2011 | 11.02 | 11.84 | 10.78 | 11.61 | 83,997 | +0.43(+3.85%) |
Jun 20, 2011 | 11.00 | 11.34 | 10.26 | 11.18 | 66,417 | +0.63(+5.97%) |
Jun 17, 2011 | 11.00 | 11.00 | 9.920 | 10.55 | 123,721 | -0.50(-4.52%) |
Jun 16, 2011 | 11.59 | 11.59 | 10.81 | 11.05 | 89,357 | -0.50(-4.33%) |
Jun 15, 2011 | 11.49 | 11.70 | 11.32 | 11.55 | 63,966 | -0.05(-0.43%) |
Jun 14, 2011 | 11.80 | 12.22 | 10.80 | 11.60 | 283,164 | -1.62(-12.25%) |
Jun 13, 2011 | 12.70 | 13.48 | 12.50 | 13.22 | 119,587 | +0.52(+4.09%) |
Jun 10, 2011 | 12.66 | 12.89 | 11.93 | 12.70 | 104,750 | +0.11(+0.87%) |
Jun 09, 2011 | 13.05 | 13.20 | 12.55 | 12.59 | 95,077 | -0.41(-3.15%) |
Jun 08, 2011 | 13.19 | 13.19 | 12.58 | 13.00 | 72,382 | -0.19(-1.44%) |
Jun 07, 2011 | 12.75 | 13.45 | 12.36 | 13.19 | 118,545 | +0.27(+2.09%) |
Jun 06, 2011 | 13.78 | 13.91 | 12.65 | 12.92 | 58,962 | -0.92(-6.65%) |
Jun 03, 2011 | 13.94 | 14.25 | 13.33 | 13.84 | 136,066 | +0.01(+0.07%) |
May 24, 2011 | 12.14 | 13.86 | 12.05 | 13.83 | 171,154 | +1.93(+16.22%) |
May 23, 2011 | 10.77 | 12.18 | 10.75 | 11.90 | 145,533 | +0.93(+8.48%) |
May 20, 2011 | 10.68 | 11.17 | 10.56 | 10.97 | 48,920 | +0.22(+2.05%) |
May 19, 2011 | 10.59 | 10.95 | 10.33 | 10.75 | 70,783 | +0.16(+1.51%) |
May 18, 2011 | 10.52 | 10.70 | 10.41 | 10.59 | 21,196 | +0.10(+0.95%) |
May 17, 2011 | 10.44 | 10.58 | 10.22 | 10.49 | 85,349 | +0.09(+0.87%) |
May 16, 2011 | 10.39 | 10.59 | 10.11 | 10.40 | 47,508 | +0.14(+1.36%) |
May 13, 2011 | 10.72 | 10.72 | 10.25 | 10.26 | 25,010 | -0.39(-3.66%) |
May 12, 2011 | 10.34 | 10.83 | 10.09 | 10.65 | 59,423 | +0.31(+3.00%) |
May 11, 2011 | 10.73 | 10.74 | 10.17 | 10.34 | 44,996 | -0.32(-3.00%) |
May 10, 2011 | 10.87 | 10.90 | 10.57 | 10.66 | 25,638 | -0.14(-1.30%) |
May 09, 2011 | 10.86 | 10.95 | 10.43 | 10.80 | 53,204 | -0.06(-0.55%) |
May 06, 2011 | 10.55 | 11.37 | 10.55 | 10.86 | 79,246 | +0.43(+4.12%) |
May 05, 2011 | 10.32 | 10.59 | 10.24 | 10.43 | 22,408 | -0.16(-1.51%) |
May 04, 2011 | 10.91 | 11.17 | 10.22 | 10.59 | 96,938 | -0.41(-3.73%) |
May 03, 2011 | 10.14 | 11.30 | 10.14 | 11.00 | 178,945 | +0.99(+9.89%) |