Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.910 | 2.980 | 2.890 | 2.890 | 41,803 | -0.03(-1.03%) |
Apr 27, 2012 | 2.940 | 2.940 | 2.850 | 2.920 | 42,663 | +0.00(+0.00%) |
Apr 26, 2012 | 2.940 | 3.000 | 2.910 | 2.920 | 27,621 | -0.04(-1.35%) |
Apr 25, 2012 | 3.000 | 3.000 | 2.910 | 2.960 | 52,033 | +0.02(+0.68%) |
Apr 24, 2012 | 3.050 | 3.085 | 2.910 | 2.940 | 49,626 | -0.12(-3.92%) |
Apr 23, 2012 | 3.040 | 3.130 | 3.000 | 3.060 | 64,091 | -0.06(-1.92%) |
Apr 20, 2012 | 2.970 | 3.220 | 2.950 | 3.120 | 140,441 | +0.22(+7.59%) |
Apr 19, 2012 | 2.920 | 3.010 | 2.840 | 2.900 | 83,755 | -0.03(-1.02%) |
Apr 18, 2012 | 2.980 | 3.010 | 2.920 | 2.930 | 46,071 | -0.06(-2.01%) |
Apr 17, 2012 | 3.060 | 3.090 | 2.980 | 2.990 | 47,970 | -0.03(-0.99%) |
Apr 16, 2012 | 3.050 | 3.150 | 3.010 | 3.020 | 43,256 | +0.02(+0.67%) |
Apr 13, 2012 | 3.230 | 3.230 | 3.000 | 3.000 | 51,637 | -0.26(-7.98%) |
Apr 12, 2012 | 3.320 | 3.350 | 3.240 | 3.260 | 48,548 | -0.07(-2.10%) |
Apr 11, 2012 | 3.320 | 3.380 | 3.260 | 3.330 | 80,165 | +0.04(+1.22%) |
Apr 10, 2012 | 3.310 | 3.360 | 3.250 | 3.290 | 91,518 | -0.02(-0.60%) |
Apr 09, 2012 | 3.490 | 3.490 | 3.230 | 3.310 | 83,958 | -0.29(-8.06%) |
Apr 05, 2012 | 3.550 | 3.660 | 3.550 | 3.600 | 47,621 | +0.02(+0.56%) |
Apr 04, 2012 | 3.660 | 3.710 | 3.550 | 3.580 | 58,065 | -0.14(-3.76%) |
Apr 03, 2012 | 3.700 | 3.730 | 3.610 | 3.720 | 77,789 | -0.03(-0.80%) |
Apr 02, 2012 | 3.630 | 3.760 | 3.510 | 3.750 | 78,522 | +0.12(+3.31%) |
Mar 30, 2012 | 3.710 | 3.710 | 3.590 | 3.630 | 46,878 | -0.03(-0.82%) |
Mar 29, 2012 | 3.690 | 3.710 | 3.620 | 3.660 | 47,324 | -0.07(-1.88%) |
Mar 28, 2012 | 3.740 | 3.810 | 3.680 | 3.730 | 33,836 | +0.00(+0.00%) |
Mar 27, 2012 | 3.900 | 3.920 | 3.720 | 3.730 | 47,435 | -0.16(-4.11%) |
Mar 26, 2012 | 3.780 | 3.900 | 3.700 | 3.890 | 83,416 | +0.16(+4.29%) |
Mar 23, 2012 | 3.630 | 3.730 | 3.630 | 3.730 | 39,674 | +0.10(+2.75%) |
Mar 22, 2012 | 3.720 | 3.820 | 3.570 | 3.630 | 72,413 | -0.14(-3.71%) |
Mar 21, 2012 | 3.840 | 3.870 | 3.750 | 3.770 | 55,968 | -0.07(-1.82%) |
Mar 20, 2012 | 3.850 | 3.910 | 3.830 | 3.840 | 52,166 | -0.06(-1.54%) |
Mar 19, 2012 | 3.850 | 3.920 | 3.850 | 3.900 | 49,524 | +0.06(+1.56%) |
Mar 16, 2012 | 3.990 | 4.000 | 3.830 | 3.840 | 143,569 | -0.14(-3.52%) |
Mar 15, 2012 | 3.930 | 3.980 | 3.900 | 3.980 | 42,702 | +0.05(+1.27%) |
Mar 14, 2012 | 4.060 | 4.080 | 3.920 | 3.930 | 114,777 | -0.12(-2.96%) |
Mar 13, 2012 | 4.000 | 4.080 | 3.910 | 4.050 | 90,634 | +0.11(+2.79%) |
Mar 12, 2012 | 3.970 | 4.040 | 3.900 | 3.940 | 56,192 | -0.02(-0.51%) |
Mar 09, 2012 | 3.920 | 4.060 | 3.920 | 3.960 | 43,929 | +0.04(+1.02%) |
Mar 08, 2012 | 3.950 | 4.010 | 3.900 | 3.920 | 159,386 | -0.01(-0.25%) |
Mar 07, 2012 | 3.978 | 4.020 | 3.890 | 3.930 | 59,130 | +0.02(+0.51%) |
Mar 06, 2012 | 4.000 | 4.080 | 3.890 | 3.910 | 52,415 | -0.15(-3.69%) |
Mar 05, 2012 | 3.880 | 4.080 | 3.810 | 4.060 | 146,191 | +0.16(+4.10%) |
Mar 02, 2012 | 4.200 | 4.240 | 3.870 | 3.900 | 167,220 | -0.30(-7.14%) |
Mar 01, 2012 | 4.290 | 4.320 | 4.160 | 4.200 | 74,471 | -0.06(-1.41%) |
Feb 29, 2012 | 4.420 | 4.465 | 4.260 | 4.260 | 75,311 | -0.15(-3.40%) |
Feb 28, 2012 | 4.520 | 4.560 | 4.380 | 4.410 | 52,913 | -0.09(-2.00%) |
Feb 27, 2012 | 4.500 | 4.574 | 4.430 | 4.500 | 34,043 | -0.05(-1.10%) |
Feb 24, 2012 | 4.530 | 4.620 | 4.500 | 4.550 | 53,711 | +0.03(+0.66%) |
Feb 23, 2012 | 4.400 | 4.550 | 4.340 | 4.520 | 98,052 | +0.17(+3.91%) |
Feb 22, 2012 | 4.550 | 4.560 | 4.330 | 4.350 | 64,016 | -0.17(-3.76%) |
Feb 21, 2012 | 4.600 | 4.620 | 4.460 | 4.520 | 113,399 | -0.07(-1.53%) |
Feb 17, 2012 | 4.660 | 4.680 | 4.510 | 4.590 | 43,376 | -0.07(-1.50%) |
Feb 16, 2012 | 4.380 | 4.680 | 4.330 | 4.660 | 79,873 | +0.27(+6.15%) |
Feb 15, 2012 | 4.510 | 4.570 | 4.370 | 4.390 | 67,844 | -0.10(-2.23%) |
Feb 14, 2012 | 4.730 | 4.760 | 4.420 | 4.490 | 79,316 | -0.27(-5.67%) |
Feb 13, 2012 | 4.910 | 4.920 | 4.680 | 4.760 | 54,965 | -0.07(-1.45%) |
Feb 10, 2012 | 4.940 | 5.025 | 4.830 | 4.830 | 77,630 | -0.17(-3.40%) |
Feb 09, 2012 | 5.180 | 5.300 | 4.940 | 5.000 | 91,666 | -0.18(-3.47%) |
Feb 08, 2012 | 5.110 | 5.200 | 5.100 | 5.180 | 44,563 | +0.06(+1.17%) |
Feb 07, 2012 | 5.240 | 5.250 | 5.070 | 5.120 | 55,329 | -0.14(-2.66%) |
Feb 06, 2012 | 5.290 | 5.390 | 5.210 | 5.260 | 60,036 | -0.09(-1.68%) |
Feb 03, 2012 | 5.210 | 5.380 | 5.070 | 5.350 | 206,703 | +0.25(+4.90%) |
Feb 02, 2012 | 4.890 | 5.135 | 4.750 | 5.100 | 129,269 | +0.21(+4.29%) |
Feb 01, 2012 | 4.850 | 4.900 | 4.810 | 4.890 | 84,294 | +0.07(+1.45%) |
Jan 31, 2012 | 4.880 | 4.900 | 4.730 | 4.820 | 77,566 | -0.02(-0.41%) |
Jan 30, 2012 | 4.830 | 4.900 | 4.780 | 4.840 | 90,461 | -0.06(-1.22%) |
Jan 27, 2012 | 4.830 | 4.950 | 4.830 | 4.900 | 69,640 | +0.03(+0.62%) |
Jan 26, 2012 | 4.980 | 4.980 | 4.770 | 4.870 | 138,078 | -0.06(-1.22%) |
Jan 25, 2012 | 5.040 | 5.040 | 4.850 | 4.930 | 169,858 | -0.09(-1.79%) |
Jan 24, 2012 | 4.740 | 5.060 | 4.720 | 5.020 | 214,932 | +0.21(+4.37%) |
Jan 23, 2012 | 5.030 | 5.050 | 4.610 | 4.810 | 570,168 | -0.20(-3.99%) |
Jan 20, 2012 | 4.580 | 5.500 | 4.310 | 5.010 | 3,640,426 | +1.21(+31.84%) |
Jan 19, 2012 | 3.720 | 3.850 | 3.610 | 3.800 | 64,771 | +0.11(+2.98%) |
Jan 18, 2012 | 3.520 | 3.690 | 3.500 | 3.690 | 77,037 | +0.17(+4.83%) |
Jan 17, 2012 | 3.510 | 3.620 | 3.490 | 3.520 | 108,017 | +0.04(+1.15%) |
Jan 13, 2012 | 3.380 | 3.500 | 3.380 | 3.480 | 36,726 | +0.04(+1.16%) |
Jan 12, 2012 | 3.410 | 3.440 | 3.270 | 3.440 | 19,547 | +0.03(+0.88%) |
Jan 11, 2012 | 3.270 | 3.410 | 3.260 | 3.410 | 34,275 | +0.10(+3.02%) |
Jan 10, 2012 | 3.270 | 3.330 | 3.201 | 3.310 | 73,228 | +0.08(+2.48%) |
Jan 09, 2012 | 3.200 | 3.270 | 3.060 | 3.230 | 75,920 | +0.04(+1.25%) |
Jan 06, 2012 | 3.180 | 3.270 | 3.160 | 3.190 | 97,492 | +0.00(+0.00%) |
Jan 05, 2012 | 3.100 | 3.190 | 3.040 | 3.190 | 37,040 | +0.06(+1.92%) |
Jan 04, 2012 | 3.110 | 3.180 | 3.040 | 3.130 | 34,969 | +0.08(+2.62%) |
Dec 30, 2011 | 3.090 | 3.170 | 2.960 | 3.050 | 78,223 | -0.06(-1.93%) |
Dec 29, 2011 | 3.030 | 3.140 | 2.960 | 3.110 | 66,240 | +0.08(+2.64%) |
Dec 28, 2011 | 3.080 | 3.140 | 2.650 | 3.030 | 62,991 | -0.07(-2.26%) |
Dec 27, 2011 | 3.120 | 3.200 | 3.060 | 3.100 | 71,471 | -0.05(-1.59%) |
Dec 23, 2011 | 3.150 | 3.200 | 3.025 | 3.150 | 43,037 | +0.12(+3.96%) |
Dec 21, 2011 | 3.040 | 3.080 | 2.973 | 3.030 | 26,896 | -0.03(-0.98%) |
Dec 20, 2011 | 3.030 | 3.070 | 2.990 | 3.060 | 111,976 | +0.11(+3.73%) |
Dec 19, 2011 | 3.210 | 3.220 | 2.920 | 2.950 | 49,212 | -0.23(-7.23%) |
Dec 16, 2011 | 3.200 | 3.220 | 3.160 | 3.180 | 86,010 | +0.02(+0.63%) |
Dec 15, 2011 | 3.350 | 3.373 | 3.110 | 3.160 | 60,463 | -0.14(-4.24%) |
Dec 14, 2011 | 3.020 | 3.380 | 3.001 | 3.300 | 144,720 | +0.24(+7.84%) |
Dec 13, 2011 | 3.170 | 3.350 | 3.030 | 3.060 | 57,297 | -0.08(-2.55%) |
Dec 12, 2011 | 3.150 | 3.210 | 3.050 | 3.140 | 52,411 | -0.07(-2.18%) |
Dec 09, 2011 | 3.080 | 3.230 | 3.070 | 3.210 | 59,748 | +0.13(+4.22%) |
Dec 08, 2011 | 3.250 | 3.340 | 3.060 | 3.080 | 61,170 | -0.18(-5.52%) |
Dec 07, 2011 | 3.300 | 3.300 | 3.170 | 3.260 | 54,802 | -0.06(-1.81%) |
Dec 06, 2011 | 3.280 | 3.350 | 3.210 | 3.320 | 58,028 | +0.03(+0.91%) |
Dec 05, 2011 | 3.270 | 3.320 | 3.220 | 3.290 | 84,227 | +0.07(+2.17%) |
Dec 02, 2011 | 3.220 | 3.250 | 3.141 | 3.220 | 27,888 | +0.05(+1.58%) |
Dec 01, 2011 | 3.210 | 3.250 | 3.140 | 3.170 | 74,022 | -0.05(-1.55%) |
Nov 30, 2011 | 2.920 | 3.230 | 2.920 | 3.220 | 129,306 | +0.41(+14.59%) |
Nov 29, 2011 | 2.840 | 2.891 | 2.760 | 2.810 | 68,849 | -0.03(-1.06%) |
Nov 28, 2011 | 2.750 | 2.840 | 2.650 | 2.840 | 93,992 | +0.20(+7.58%) |
Nov 25, 2011 | 2.710 | 2.760 | 2.640 | 2.640 | 55,183 | -0.07(-2.58%) |
Nov 23, 2011 | 2.760 | 2.780 | 2.700 | 2.710 | 84,225 | -0.08(-2.87%) |
Nov 22, 2011 | 2.830 | 2.892 | 2.750 | 2.790 | 50,902 | -0.04(-1.41%) |
Nov 21, 2011 | 2.870 | 2.910 | 2.800 | 2.830 | 100,085 | -0.10(-3.41%) |
Nov 18, 2011 | 2.990 | 3.000 | 2.920 | 2.930 | 73,395 | -0.05(-1.68%) |
Nov 17, 2011 | 2.970 | 3.040 | 2.950 | 2.980 | 71,474 | -0.03(-1.00%) |
Nov 16, 2011 | 2.970 | 3.070 | 2.930 | 3.010 | 81,768 | +0.02(+0.67%) |
Nov 15, 2011 | 2.980 | 3.060 | 2.910 | 2.990 | 72,686 | -0.02(-0.66%) |
Nov 14, 2011 | 3.010 | 3.070 | 2.950 | 3.010 | 189,944 | -0.02(-0.66%) |
Nov 11, 2011 | 3.160 | 3.160 | 2.930 | 3.030 | 148,028 | -0.09(-2.88%) |
Nov 10, 2011 | 3.140 | 3.180 | 3.100 | 3.120 | 67,811 | +0.02(+0.65%) |
Nov 09, 2011 | 3.130 | 3.470 | 3.070 | 3.100 | 96,371 | -0.14(-4.32%) |
Nov 08, 2011 | 3.300 | 3.300 | 3.050 | 3.240 | 123,449 | -0.07(-2.11%) |
Nov 07, 2011 | 3.440 | 3.480 | 3.290 | 3.310 | 88,263 | -0.14(-4.06%) |
Nov 04, 2011 | 3.370 | 3.500 | 3.370 | 3.450 | 72,412 | +0.00(+0.00%) |
Nov 03, 2011 | 3.540 | 3.540 | 3.350 | 3.450 | 80,840 | -0.04(-1.15%) |
Nov 02, 2011 | 3.350 | 3.490 | 3.340 | 3.490 | 91,923 | +0.18(+5.44%) |
Nov 01, 2011 | 3.310 | 3.460 | 3.250 | 3.310 | 155,760 | -0.22(-6.23%) |
Oct 31, 2011 | 3.670 | 3.690 | 3.500 | 3.530 | 142,333 | -0.23(-6.12%) |
Oct 28, 2011 | 3.760 | 3.940 | 3.690 | 3.760 | 149,496 | -0.04(-1.05%) |
Oct 27, 2011 | 3.670 | 3.871 | 3.540 | 3.800 | 238,491 | +0.28(+7.95%) |
Oct 26, 2011 | 3.550 | 3.550 | 3.340 | 3.520 | 73,268 | +0.05(+1.44%) |
Oct 25, 2011 | 3.560 | 3.629 | 3.460 | 3.470 | 73,192 | -0.10(-2.80%) |
Oct 24, 2011 | 3.400 | 3.590 | 3.400 | 3.570 | 168,492 | +0.19(+5.62%) |
Oct 21, 2011 | 3.350 | 3.440 | 3.230 | 3.380 | 122,301 | +0.14(+4.32%) |
Oct 20, 2011 | 3.300 | 3.390 | 3.220 | 3.240 | 88,272 | -0.07(-2.11%) |
Oct 19, 2011 | 3.480 | 3.500 | 3.300 | 3.310 | 107,917 | -0.17(-4.89%) |
Oct 18, 2011 | 3.370 | 3.490 | 3.130 | 3.480 | 182,583 | +0.12(+3.57%) |
Oct 17, 2011 | 3.390 | 3.490 | 3.350 | 3.360 | 164,883 | +0.04(+1.20%) |
Oct 14, 2011 | 3.210 | 3.340 | 3.030 | 3.320 | 446,938 | -0.18(-5.14%) |
Oct 13, 2011 | 3.520 | 3.544 | 3.300 | 3.500 | 157,199 | -0.04(-1.13%) |
Oct 12, 2011 | 3.460 | 3.700 | 3.370 | 3.540 | 430,642 | +0.17(+5.04%) |
Oct 11, 2011 | 2.960 | 3.460 | 2.960 | 3.370 | 447,028 | +0.36(+11.96%) |
Oct 10, 2011 | 2.880 | 3.140 | 2.750 | 3.010 | 1,016,580 | -1.34(-30.80%) |
Oct 07, 2011 | 4.840 | 4.840 | 4.320 | 4.350 | 127,800 | -0.46(-9.56%) |
Oct 06, 2011 | 4.690 | 4.850 | 4.514 | 4.810 | 84,448 | +0.10(+2.12%) |
Oct 05, 2011 | 4.270 | 4.810 | 4.170 | 4.710 | 81,519 | +0.41(+9.53%) |
Oct 04, 2011 | 4.320 | 4.420 | 3.960 | 4.300 | 250,970 | -0.01(-0.23%) |
Oct 03, 2011 | 5.000 | 5.050 | 4.300 | 4.310 | 213,512 | -0.77(-15.16%) |
Sep 30, 2011 | 4.850 | 5.150 | 4.850 | 5.080 | 235,390 | +0.13(+2.63%) |
Sep 29, 2011 | 5.050 | 5.050 | 4.800 | 4.950 | 114,987 | +0.04(+0.81%) |
Sep 28, 2011 | 5.040 | 5.150 | 4.860 | 4.910 | 194,958 | -0.05(-1.01%) |
Sep 27, 2011 | 5.060 | 5.229 | 4.900 | 4.960 | 174,382 | +0.05(+1.02%) |
Sep 26, 2011 | 4.630 | 4.950 | 4.570 | 4.910 | 100,237 | +0.35(+7.68%) |
Sep 23, 2011 | 4.540 | 4.680 | 4.480 | 4.560 | 89,367 | +0.04(+0.88%) |
Sep 22, 2011 | 4.420 | 4.570 | 4.330 | 4.520 | 201,072 | -0.09(-1.95%) |
Sep 21, 2011 | 4.950 | 4.995 | 4.540 | 4.610 | 100,338 | -0.34(-6.87%) |
Sep 20, 2011 | 4.880 | 4.990 | 4.800 | 4.950 | 107,543 | +0.02(+0.41%) |
Sep 19, 2011 | 4.930 | 5.010 | 4.800 | 4.930 | 170,415 | -0.23(-4.46%) |
Sep 16, 2011 | 4.520 | 5.220 | 4.420 | 5.160 | 364,515 | +0.68(+15.18%) |
Sep 15, 2011 | 4.450 | 4.500 | 4.370 | 4.480 | 53,214 | +0.07(+1.59%) |
Sep 14, 2011 | 4.280 | 4.450 | 4.220 | 4.410 | 69,999 | +0.13(+3.04%) |
Sep 13, 2011 | 4.250 | 4.350 | 4.190 | 4.280 | 57,762 | +0.06(+1.42%) |
Sep 12, 2011 | 4.050 | 4.370 | 4.050 | 4.220 | 92,124 | +0.08(+1.93%) |
Sep 09, 2011 | 4.290 | 4.340 | 4.070 | 4.140 | 152,578 | -0.22(-5.05%) |
Sep 08, 2011 | 4.650 | 4.890 | 4.330 | 4.360 | 200,189 | -0.33(-7.04%) |
Sep 07, 2011 | 4.270 | 4.730 | 4.240 | 4.690 | 222,261 | +0.56(+13.56%) |
Sep 06, 2011 | 4.020 | 4.260 | 4.010 | 4.130 | 177,119 | -0.12(-2.82%) |
Sep 02, 2011 | 4.370 | 4.450 | 4.220 | 4.250 | 153,796 | -0.26(-5.76%) |
Sep 01, 2011 | 4.800 | 4.900 | 4.500 | 4.510 | 200,478 | -0.24(-5.05%) |
Aug 31, 2011 | 4.940 | 5.130 | 4.710 | 4.750 | 321,690 | -0.06(-1.25%) |
Aug 30, 2011 | 4.810 | 4.880 | 4.670 | 4.810 | 157,290 | -0.06(-1.23%) |
Aug 29, 2011 | 4.510 | 4.980 | 4.490 | 4.870 | 218,460 | +0.42(+9.44%) |
Aug 26, 2011 | 4.210 | 4.512 | 4.120 | 4.450 | 104,118 | +0.20(+4.71%) |
Aug 25, 2011 | 4.370 | 4.370 | 4.160 | 4.250 | 81,764 | -0.09(-2.07%) |
Aug 24, 2011 | 4.250 | 4.539 | 4.000 | 4.340 | 212,897 | +0.09(+2.12%) |
Aug 23, 2011 | 3.870 | 4.310 | 3.800 | 4.250 | 144,590 | +0.40(+10.39%) |
Aug 22, 2011 | 3.930 | 3.990 | 3.800 | 3.850 | 209,957 | +0.02(+0.52%) |
Aug 19, 2011 | 4.000 | 4.050 | 3.830 | 3.830 | 172,283 | -0.22(-5.43%) |
Aug 18, 2011 | 4.110 | 4.270 | 4.000 | 4.050 | 183,758 | -0.18(-4.26%) |
Aug 17, 2011 | 4.300 | 4.480 | 4.100 | 4.230 | 252,003 | -0.22(-4.94%) |
Aug 16, 2011 | 4.610 | 4.660 | 4.270 | 4.450 | 272,353 | -0.20(-4.30%) |
Aug 15, 2011 | 4.500 | 4.770 | 4.460 | 4.650 | 150,742 | +0.20(+4.49%) |
Aug 12, 2011 | 4.770 | 4.880 | 4.410 | 4.450 | 474,754 | -0.34(-7.10%) |
Aug 11, 2011 | 3.720 | 4.870 | 3.720 | 4.790 | 302,556 | +1.09(+29.46%) |
Aug 10, 2011 | 3.910 | 3.990 | 3.550 | 3.700 | 287,449 | -0.12(-3.14%) |
Aug 09, 2011 | 3.820 | 3.890 | 3.470 | 3.820 | 315,066 | +0.35(+10.09%) |
Aug 08, 2011 | 3.880 | 3.880 | 3.200 | 3.470 | 377,301 | -0.54(-13.47%) |
Aug 05, 2011 | 4.220 | 4.370 | 3.850 | 4.010 | 393,042 | -0.15(-3.61%) |
Aug 04, 2011 | 5.040 | 5.040 | 4.081 | 4.160 | 617,719 | -0.93(-18.27%) |
Aug 03, 2011 | 5.500 | 5.510 | 4.980 | 5.090 | 470,809 | -0.30(-5.57%) |
Aug 02, 2011 | 6.700 | 6.730 | 5.300 | 5.390 | 2,081,842 | -5.96(-52.51%) |
Aug 01, 2011 | 11.50 | 11.50 | 11.21 | 11.35 | 143,700 | -0.14(-1.22%) |
Jul 29, 2011 | 11.28 | 11.49 | 11.10 | 11.49 | 94,291 | +0.13(+1.14%) |
Jul 28, 2011 | 11.14 | 11.46 | 11.01 | 11.36 | 87,974 | +0.25(+2.25%) |
Jul 27, 2011 | 11.52 | 11.52 | 11.03 | 11.11 | 128,341 | -0.42(-3.64%) |
Jul 26, 2011 | 11.51 | 11.60 | 11.11 | 11.53 | 80,122 | -0.09(-0.77%) |
Jul 25, 2011 | 11.29 | 11.71 | 11.04 | 11.62 | 102,734 | +0.28(+2.47%) |
Jul 22, 2011 | 11.68 | 11.77 | 11.31 | 11.34 | 43,373 | -0.44(-3.74%) |
Jul 21, 2011 | 11.85 | 11.87 | 11.67 | 11.78 | 34,385 | -0.05(-0.42%) |
Jul 20, 2011 | 12.00 | 12.00 | 11.75 | 11.83 | 30,414 | -0.14(-1.17%) |
Jul 19, 2011 | 11.45 | 12.00 | 11.45 | 11.97 | 97,490 | +0.56(+4.91%) |
Jul 18, 2011 | 11.73 | 11.73 | 11.04 | 11.41 | 148,683 | -0.33(-2.81%) |
Jul 15, 2011 | 12.03 | 12.04 | 11.70 | 11.74 | 96,743 | -0.27(-2.25%) |
Jul 14, 2011 | 11.97 | 12.13 | 11.84 | 12.01 | 113,946 | +0.04(+0.33%) |
Jul 13, 2011 | 12.22 | 12.62 | 11.81 | 11.97 | 230,167 | -0.22(-1.80%) |
Jul 12, 2011 | 12.03 | 12.32 | 11.78 | 12.19 | 113,205 | +0.18(+1.50%) |
Jul 11, 2011 | 12.20 | 12.22 | 11.97 | 12.01 | 82,030 | -0.26(-2.12%) |
Jul 08, 2011 | 12.01 | 12.29 | 11.96 | 12.27 | 138,815 | +0.07(+0.57%) |
Jul 07, 2011 | 12.20 | 12.44 | 11.92 | 12.20 | 325,760 | +0.13(+1.08%) |
Jul 06, 2011 | 12.10 | 12.16 | 11.98 | 12.07 | 95,575 | +0.00(+0.00%) |
Jul 05, 2011 | 12.09 | 12.47 | 11.96 | 12.07 | 222,734 | +0.00(+0.00%) |
Jul 01, 2011 | 12.01 | 12.35 | 11.89 | 12.07 | 185,138 | +0.08(+0.67%) |
Jun 30, 2011 | 12.11 | 12.17 | 11.49 | 11.99 | 263,677 | -0.15(-1.24%) |
Jun 29, 2011 | 12.47 | 12.56 | 12.00 | 12.14 | 194,186 | -0.33(-2.65%) |
Jun 28, 2011 | 11.80 | 12.79 | 11.77 | 12.47 | 627,880 | +0.67(+5.68%) |
Jun 27, 2011 | 11.80 | 11.88 | 11.48 | 11.80 | 203,767 | -0.20(-1.67%) |
Jun 24, 2011 | 11.85 | 12.18 | 11.59 | 12.00 | 4,123,754 | +0.27(+2.30%) |
Jun 23, 2011 | 11.77 | 11.84 | 11.42 | 11.73 | 141,779 | -0.12(-1.01%) |
Jun 22, 2011 | 11.76 | 12.18 | 11.60 | 11.85 | 187,272 | +0.10(+0.85%) |
Jun 21, 2011 | 11.91 | 11.95 | 11.60 | 11.75 | 110,665 | -0.16(-1.34%) |
Jun 20, 2011 | 11.72 | 12.34 | 11.70 | 11.91 | 152,415 | -0.06(-0.50%) |
Jun 17, 2011 | 12.13 | 12.13 | 11.73 | 11.97 | 136,972 | -0.12(-0.99%) |
Jun 16, 2011 | 12.13 | 12.15 | 11.85 | 12.09 | 123,849 | -0.02(-0.17%) |
Jun 15, 2011 | 12.51 | 12.57 | 11.90 | 12.11 | 186,786 | -0.40(-3.20%) |
Jun 14, 2011 | 13.36 | 13.50 | 11.50 | 12.51 | 588,824 | -0.64(-4.87%) |
Jun 13, 2011 | 11.72 | 13.25 | 11.60 | 13.15 | 1,774,764 | +1.43(+12.20%) |
Jun 10, 2011 | 10.04 | 12.89 | 9.849 | 11.72 | 525,049 | +1.62(+16.04%) |
Jun 09, 2011 | 9.880 | 10.10 | 9.880 | 10.10 | 63,807 | +0.27(+2.75%) |
Jun 08, 2011 | 10.20 | 10.20 | 9.740 | 9.830 | 77,197 | -0.46(-4.47%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.16 | 10.29 | 67,004 | -0.10(-0.96%) |
Jun 06, 2011 | 10.42 | 10.49 | 10.15 | 10.39 | 40,769 | -0.09(-0.86%) |
Jun 03, 2011 | 10.22 | 10.50 | 10.16 | 10.48 | 62,392 | +0.57(+5.70%) |
May 24, 2011 | 9.130 | 9.970 | 9.080 | 9.915 | 152,731 | +0.78(+8.60%) |
May 23, 2011 | 8.860 | 9.200 | 8.720 | 9.130 | 65,285 | +0.08(+0.88%) |
May 20, 2011 | 8.700 | 9.100 | 8.570 | 9.050 | 93,073 | +0.33(+3.78%) |
May 19, 2011 | 8.420 | 8.720 | 8.100 | 8.720 | 66,881 | +0.31(+3.69%) |
May 18, 2011 | 8.390 | 8.460 | 8.335 | 8.410 | 19,401 | +0.04(+0.48%) |
May 17, 2011 | 8.060 | 8.380 | 8.060 | 8.370 | 52,071 | +0.30(+3.72%) |
May 16, 2011 | 8.240 | 8.394 | 8.020 | 8.070 | 46,061 | -0.25(-3.00%) |
May 13, 2011 | 8.440 | 8.440 | 8.140 | 8.320 | 36,460 | -0.19(-2.23%) |
May 12, 2011 | 8.150 | 8.560 | 7.640 | 8.510 | 79,583 | +0.32(+3.91%) |
May 11, 2011 | 8.260 | 8.370 | 8.120 | 8.190 | 53,296 | -0.13(-1.56%) |
May 10, 2011 | 8.710 | 8.710 | 8.120 | 8.320 | 136,203 | -0.43(-4.91%) |
May 09, 2011 | 8.180 | 8.750 | 8.180 | 8.750 | 51,387 | +0.56(+6.84%) |
May 06, 2011 | 8.140 | 8.257 | 7.950 | 8.190 | 22,095 | +0.10(+1.24%) |
May 05, 2011 | 8.300 | 8.300 | 7.961 | 8.090 | 104,641 | -0.25(-3.00%) |
May 04, 2011 | 8.560 | 8.590 | 8.240 | 8.340 | 31,804 | -0.25(-2.91%) |
May 03, 2011 | 8.750 | 8.820 | 8.541 | 8.590 | 27,637 | -0.24(-2.72%) |