Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.78 | 11.78 | 11.66 | 11.69 | 65,433 | -0.04(-0.35%) |
Apr 27, 2012 | 11.99 | 11.99 | 10.88 | 11.73 | 83,941 | -0.19(-1.60%) |
Apr 26, 2012 | 11.86 | 11.93 | 11.67 | 11.93 | 30,156 | +0.00(+0.00%) |
Apr 25, 2012 | 11.74 | 11.95 | 11.67 | 11.93 | 33,307 | +0.26(+2.24%) |
Apr 24, 2012 | 11.32 | 11.67 | 11.32 | 11.66 | 26,587 | +0.33(+2.89%) |
Apr 23, 2012 | 11.27 | 11.51 | 11.27 | 11.34 | 83,607 | -0.16(-1.43%) |
Apr 20, 2012 | 11.54 | 11.63 | 11.25 | 11.50 | 76,904 | +0.19(+1.68%) |
Apr 19, 2012 | 11.46 | 11.48 | 11.19 | 11.31 | 49,518 | -0.09(-0.80%) |
Apr 18, 2012 | 11.51 | 11.51 | 11.30 | 11.40 | 39,440 | -0.23(-1.94%) |
Apr 17, 2012 | 11.44 | 11.72 | 11.44 | 11.63 | 33,303 | +0.28(+2.43%) |
Apr 16, 2012 | 11.04 | 11.37 | 10.98 | 11.35 | 49,617 | +0.36(+3.28%) |
Apr 13, 2012 | 11.34 | 11.34 | 10.90 | 10.99 | 77,006 | -0.45(-3.97%) |
Apr 12, 2012 | 11.27 | 11.47 | 11.18 | 11.44 | 35,406 | +0.20(+1.80%) |
Apr 11, 2012 | 10.99 | 11.29 | 10.99 | 11.24 | 46,334 | +0.40(+3.73%) |
Apr 10, 2012 | 10.97 | 11.05 | 10.81 | 10.84 | 73,133 | -0.13(-1.20%) |
Apr 09, 2012 | 11.15 | 11.32 | 10.94 | 10.97 | 132,539 | -0.44(-3.83%) |
Apr 05, 2012 | 11.42 | 11.93 | 11.37 | 11.41 | 82,184 | -0.04(-0.36%) |
Apr 04, 2012 | 11.52 | 11.56 | 11.34 | 11.45 | 58,815 | -0.23(-1.93%) |
Apr 03, 2012 | 11.97 | 12.02 | 11.59 | 11.67 | 79,511 | -0.34(-2.83%) |
Apr 02, 2012 | 11.93 | 12.02 | 11.84 | 12.01 | 69,778 | +0.00(+0.00%) |
Mar 30, 2012 | 12.07 | 12.10 | 11.97 | 12.01 | 88,040 | +0.01(+0.05%) |
Mar 29, 2012 | 11.78 | 12.02 | 11.77 | 12.01 | 158,071 | +0.09(+0.79%) |
Mar 28, 2012 | 11.59 | 11.93 | 11.59 | 11.91 | 82,146 | +0.31(+2.70%) |
Mar 27, 2012 | 11.51 | 11.77 | 11.51 | 11.60 | 40,238 | -0.15(-1.25%) |
Mar 26, 2012 | 11.67 | 11.80 | 11.49 | 11.75 | 45,126 | +0.23(+2.04%) |
Mar 23, 2012 | 11.25 | 11.54 | 11.22 | 11.51 | 52,334 | +0.31(+2.77%) |
Mar 22, 2012 | 11.33 | 11.35 | 11.07 | 11.20 | 41,986 | -0.20(-1.77%) |
Mar 21, 2012 | 11.60 | 11.60 | 11.39 | 11.40 | 38,477 | -0.11(-0.97%) |
Mar 20, 2012 | 11.43 | 11.70 | 11.43 | 11.51 | 98,095 | -0.04(-0.33%) |
Mar 19, 2012 | 11.30 | 11.71 | 11.25 | 11.55 | 132,242 | +0.27(+2.39%) |
Mar 16, 2012 | 10.99 | 11.42 | 10.88 | 11.28 | 218,467 | +0.29(+2.64%) |
Mar 15, 2012 | 11.01 | 11.13 | 10.88 | 10.99 | 191,300 | -0.02(-0.21%) |
Mar 14, 2012 | 10.98 | 11.15 | 10.96 | 11.02 | 118,344 | -0.03(-0.27%) |
Mar 13, 2012 | 10.94 | 11.16 | 10.86 | 11.05 | 326,620 | +0.26(+2.39%) |
Mar 12, 2012 | 10.75 | 10.89 | 10.72 | 10.79 | 219,484 | +0.01(+0.05%) |
Mar 09, 2012 | 10.88 | 10.92 | 10.74 | 10.78 | 269,207 | +0.10(+0.96%) |
Mar 08, 2012 | 10.66 | 10.76 | 10.64 | 10.68 | 169,440 | +0.10(+0.97%) |
Mar 07, 2012 | 10.55 | 10.64 | 10.53 | 10.58 | 143,487 | +0.02(+0.22%) |
Mar 06, 2012 | 10.64 | 10.83 | 10.55 | 10.55 | 55,644 | -0.27(-2.46%) |
Mar 05, 2012 | 10.94 | 10.96 | 10.76 | 10.82 | 259,491 | -0.13(-1.23%) |
Mar 02, 2012 | 11.18 | 11.26 | 10.88 | 10.96 | 51,552 | -0.18(-1.60%) |
Mar 01, 2012 | 11.35 | 11.36 | 11.13 | 11.13 | 95,938 | -0.14(-1.27%) |
Feb 29, 2012 | 11.48 | 11.53 | 11.23 | 11.28 | 87,423 | -0.15(-1.28%) |
Feb 28, 2012 | 11.52 | 11.52 | 11.34 | 11.42 | 57,020 | -0.06(-0.51%) |
Feb 27, 2012 | 11.49 | 11.51 | 11.40 | 11.48 | 38,013 | -0.11(-0.94%) |
Feb 24, 2012 | 11.78 | 11.82 | 11.53 | 11.59 | 27,672 | -0.39(-3.25%) |
Feb 23, 2012 | 11.51 | 12.04 | 11.48 | 11.98 | 61,668 | +0.41(+3.52%) |
Feb 22, 2012 | 11.75 | 11.75 | 11.56 | 11.57 | 39,283 | -0.16(-1.32%) |
Feb 21, 2012 | 11.89 | 11.96 | 11.68 | 11.73 | 90,853 | -0.09(-0.77%) |
Feb 17, 2012 | 11.87 | 11.93 | 11.77 | 11.82 | 72,255 | -0.02(-0.20%) |
Feb 16, 2012 | 11.63 | 11.92 | 11.63 | 11.84 | 68,429 | +0.18(+1.56%) |
Feb 15, 2012 | 12.08 | 12.08 | 11.63 | 11.66 | 51,276 | -0.30(-2.50%) |
Feb 14, 2012 | 12.25 | 12.25 | 11.90 | 11.96 | 41,221 | -0.22(-1.83%) |
Feb 13, 2012 | 12.17 | 12.30 | 12.08 | 12.18 | 15,392 | +0.11(+0.90%) |
Feb 10, 2012 | 12.31 | 12.31 | 11.90 | 12.07 | 50,245 | -0.31(-2.51%) |
Feb 09, 2012 | 12.57 | 12.57 | 12.39 | 12.39 | 13,829 | -0.13(-1.05%) |
Feb 08, 2012 | 12.53 | 12.59 | 12.41 | 12.52 | 11,604 | -0.05(-0.42%) |
Feb 07, 2012 | 12.63 | 12.82 | 12.30 | 12.57 | 75,606 | -0.18(-1.42%) |
Feb 06, 2012 | 12.58 | 12.84 | 12.56 | 12.75 | 75,719 | -0.03(-0.23%) |
Feb 03, 2012 | 12.29 | 12.82 | 12.02 | 12.78 | 174,640 | +0.75(+6.24%) |
Feb 02, 2012 | 11.81 | 12.13 | 11.71 | 12.03 | 44,732 | +0.11(+0.91%) |
Feb 01, 2012 | 11.42 | 11.92 | 11.39 | 11.92 | 57,758 | +0.55(+4.86%) |
Jan 31, 2012 | 11.32 | 11.42 | 11.11 | 11.37 | 58,555 | +0.11(+1.01%) |
Jan 30, 2012 | 11.30 | 11.33 | 11.15 | 11.25 | 46,984 | -0.20(-1.76%) |
Jan 27, 2012 | 11.49 | 11.53 | 11.31 | 11.46 | 38,482 | -0.03(-0.28%) |
Jan 26, 2012 | 11.88 | 11.88 | 11.38 | 11.49 | 54,062 | -0.38(-3.20%) |
Jan 25, 2012 | 11.79 | 12.01 | 11.69 | 11.87 | 61,550 | +0.06(+0.52%) |
Jan 24, 2012 | 11.86 | 11.87 | 11.69 | 11.81 | 78,488 | -0.16(-1.34%) |
Jan 23, 2012 | 12.19 | 12.22 | 11.68 | 11.97 | 67,505 | -0.13(-1.11%) |
Jan 20, 2012 | 11.90 | 12.27 | 11.85 | 12.10 | 55,951 | +0.18(+1.49%) |
Jan 19, 2012 | 11.74 | 12.11 | 11.74 | 11.92 | 25,080 | -0.02(-0.17%) |
Jan 18, 2012 | 11.73 | 11.95 | 11.56 | 11.94 | 45,262 | +0.12(+0.99%) |
Jan 17, 2012 | 11.70 | 11.85 | 11.53 | 11.83 | 59,702 | +0.24(+2.07%) |
Jan 13, 2012 | 11.47 | 11.92 | 11.47 | 11.59 | 36,107 | -0.10(-0.85%) |
Jan 12, 2012 | 11.87 | 11.87 | 11.59 | 11.69 | 30,323 | +0.00(+0.00%) |
Jan 11, 2012 | 11.56 | 11.74 | 11.50 | 11.69 | 37,493 | +0.10(+0.86%) |
Jan 10, 2012 | 11.39 | 11.65 | 11.33 | 11.59 | 23,803 | +0.37(+3.26%) |
Jan 09, 2012 | 11.40 | 11.40 | 11.16 | 11.22 | 32,630 | -0.25(-2.14%) |
Jan 06, 2012 | 11.06 | 11.55 | 11.06 | 11.47 | 59,171 | +0.12(+1.06%) |
Jan 05, 2012 | 11.09 | 11.35 | 10.96 | 11.35 | 72,023 | +0.34(+3.11%) |
Jan 04, 2012 | 10.83 | 11.08 | 10.82 | 11.01 | 84,755 | +0.50(+4.75%) |
Dec 30, 2011 | 10.49 | 10.72 | 10.27 | 10.51 | 45,273 | +0.01(+0.14%) |
Dec 29, 2011 | 10.43 | 10.61 | 10.34 | 10.49 | 117,275 | +0.12(+1.15%) |
Dec 28, 2011 | 10.39 | 10.39 | 10.31 | 10.37 | 80,175 | -0.16(-1.55%) |
Dec 27, 2011 | 10.76 | 10.76 | 10.41 | 10.54 | 37,168 | -0.23(-2.12%) |
Dec 23, 2011 | 10.81 | 10.81 | 10.50 | 10.76 | 159,393 | -0.00(-0.03%) |
Dec 21, 2011 | 10.54 | 10.77 | 10.34 | 10.77 | 25,097 | +0.15(+1.37%) |
Dec 20, 2011 | 10.17 | 10.64 | 10.00 | 10.62 | 112,802 | +0.70(+7.04%) |
Dec 19, 2011 | 10.28 | 10.28 | 9.896 | 9.923 | 88,482 | -0.23(-2.24%) |
Dec 16, 2011 | 10.66 | 10.85 | 10.14 | 10.15 | 131,397 | -0.46(-4.35%) |
Dec 15, 2011 | 10.38 | 10.67 | 10.38 | 10.61 | 35,173 | +0.37(+3.62%) |
Dec 14, 2011 | 10.08 | 10.26 | 10.08 | 10.24 | 61,879 | +0.07(+0.69%) |
Dec 13, 2011 | 10.35 | 10.38 | 10.09 | 10.17 | 55,054 | -0.05(-0.46%) |
Dec 12, 2011 | 10.32 | 10.32 | 10.16 | 10.22 | 29,697 | -0.30(-2.83%) |
Dec 09, 2011 | 10.40 | 10.57 | 10.38 | 10.52 | 49,944 | +0.22(+2.10%) |
Dec 08, 2011 | 10.72 | 10.72 | 10.27 | 10.30 | 40,512 | -0.52(-4.83%) |
Dec 07, 2011 | 10.96 | 11.03 | 10.53 | 10.82 | 31,620 | +0.07(+0.65%) |
Dec 06, 2011 | 10.82 | 10.93 | 10.45 | 10.75 | 39,909 | -0.08(-0.78%) |
Dec 05, 2011 | 10.93 | 10.93 | 10.60 | 10.84 | 98,941 | +0.05(+0.46%) |
Dec 02, 2011 | 10.60 | 11.20 | 10.39 | 10.79 | 21,647 | +0.34(+3.30%) |
Dec 01, 2011 | 10.57 | 10.72 | 10.32 | 10.44 | 49,828 | -0.23(-2.19%) |
Nov 30, 2011 | 10.56 | 10.68 | 10.31 | 10.68 | 232,169 | +0.56(+5.49%) |
Nov 29, 2011 | 10.25 | 10.25 | 10.08 | 10.12 | 30,785 | -0.11(-1.03%) |
Nov 28, 2011 | 10.15 | 10.36 | 10.05 | 10.23 | 101,843 | +0.37(+3.77%) |
Nov 25, 2011 | 10.05 | 10.14 | 9.841 | 9.855 | 23,088 | -0.23(-2.29%) |
Nov 23, 2011 | 10.55 | 10.55 | 10.06 | 10.09 | 148,150 | -0.52(-4.93%) |
Nov 22, 2011 | 10.69 | 10.85 | 10.61 | 10.61 | 55,164 | -0.13(-1.17%) |
Nov 21, 2011 | 10.77 | 11.16 | 10.68 | 10.73 | 34,190 | -0.45(-4.05%) |
Nov 18, 2011 | 11.24 | 11.32 | 11.12 | 11.19 | 26,411 | -0.04(-0.39%) |
Nov 17, 2011 | 11.37 | 11.50 | 11.18 | 11.23 | 51,881 | -0.08(-0.70%) |
Nov 16, 2011 | 10.94 | 11.73 | 10.94 | 11.31 | 139,049 | -0.01(-0.10%) |
Nov 15, 2011 | 10.91 | 11.51 | 10.91 | 11.32 | 30,734 | +0.31(+2.79%) |
Nov 14, 2011 | 11.14 | 11.20 | 10.93 | 11.02 | 26,178 | -0.32(-2.84%) |
Nov 11, 2011 | 11.25 | 11.40 | 11.09 | 11.34 | 72,752 | +0.23(+2.10%) |
Nov 10, 2011 | 11.07 | 11.36 | 10.89 | 11.10 | 112,087 | +0.18(+1.63%) |
Nov 09, 2011 | 11.10 | 11.25 | 10.71 | 10.92 | 112,658 | -0.44(-3.88%) |
Nov 08, 2011 | 11.11 | 11.40 | 10.86 | 11.37 | 41,200 | +0.25(+2.29%) |
Nov 07, 2011 | 10.88 | 11.11 | 10.65 | 11.11 | 85,853 | +0.25(+2.34%) |
Nov 04, 2011 | 10.85 | 11.00 | 10.63 | 10.86 | 64,599 | -0.18(-1.62%) |
Nov 03, 2011 | 11.27 | 11.27 | 10.73 | 11.04 | 112,658 | +0.18(+1.62%) |
Nov 02, 2011 | 11.05 | 11.38 | 10.66 | 10.86 | 63,922 | +0.07(+0.65%) |
Nov 01, 2011 | 10.98 | 11.50 | 10.71 | 10.79 | 67,749 | -0.79(-6.79%) |
Oct 31, 2011 | 11.74 | 11.83 | 11.39 | 11.58 | 46,742 | -0.30(-2.50%) |
Oct 28, 2011 | 11.94 | 12.29 | 11.80 | 11.87 | 95,386 | -0.04(-0.37%) |
Oct 27, 2011 | 11.07 | 11.93 | 11.07 | 11.92 | 111,806 | +1.01(+9.24%) |
Oct 26, 2011 | 10.77 | 10.94 | 10.47 | 10.91 | 44,747 | +0.36(+3.45%) |
Oct 25, 2011 | 10.97 | 10.97 | 10.47 | 10.55 | 42,796 | -0.49(-4.41%) |
Oct 24, 2011 | 10.65 | 11.05 | 10.54 | 11.03 | 44,661 | +0.35(+3.24%) |
Oct 21, 2011 | 11.13 | 11.13 | 10.54 | 10.69 | 128,249 | -0.10(-0.92%) |
Oct 20, 2011 | 10.81 | 10.94 | 10.41 | 10.78 | 30,397 | -0.11(-1.02%) |
Oct 19, 2011 | 10.83 | 11.08 | 10.74 | 10.90 | 81,026 | -0.01(-0.13%) |
Oct 18, 2011 | 10.20 | 10.98 | 10.20 | 10.91 | 77,641 | +0.71(+6.94%) |
Oct 17, 2011 | 10.38 | 10.38 | 10.11 | 10.20 | 77,184 | -0.25(-2.42%) |
Oct 14, 2011 | 10.30 | 10.54 | 10.21 | 10.46 | 56,428 | +0.25(+2.48%) |
Oct 13, 2011 | 10.23 | 10.29 | 10.04 | 10.20 | 71,635 | -0.12(-1.18%) |
Oct 12, 2011 | 9.695 | 10.40 | 9.669 | 10.32 | 86,094 | +0.66(+6.84%) |
Oct 11, 2011 | 9.468 | 9.730 | 9.363 | 9.663 | 116,722 | +0.14(+1.44%) |
Oct 10, 2011 | 9.293 | 9.570 | 9.171 | 9.526 | 117,107 | +0.39(+4.24%) |
Oct 07, 2011 | 9.442 | 9.442 | 8.973 | 9.139 | 87,063 | -0.24(-2.52%) |
Oct 06, 2011 | 9.279 | 9.526 | 9.247 | 9.375 | 120,805 | +0.04(+0.41%) |
Oct 05, 2011 | 9.165 | 9.448 | 8.988 | 9.337 | 143,996 | +0.14(+1.55%) |
Oct 04, 2011 | 8.740 | 9.812 | 8.708 | 9.194 | 229,432 | +0.39(+4.47%) |
Oct 03, 2011 | 9.069 | 9.253 | 8.795 | 8.801 | 123,318 | -0.39(-4.28%) |
Sep 30, 2011 | 9.156 | 9.413 | 8.996 | 9.194 | 164,398 | -0.07(-0.79%) |
Sep 29, 2011 | 9.043 | 9.320 | 8.935 | 9.267 | 43,658 | +0.39(+4.36%) |
Sep 28, 2011 | 9.366 | 9.366 | 8.830 | 8.880 | 44,513 | -0.46(-4.90%) |
Sep 27, 2011 | 9.462 | 9.614 | 9.232 | 9.337 | 137,338 | +0.13(+1.46%) |
Sep 26, 2011 | 9.116 | 9.334 | 8.804 | 9.203 | 132,950 | +0.15(+1.64%) |
Sep 23, 2011 | 9.550 | 9.841 | 9.001 | 9.055 | 113,251 | -0.50(-5.21%) |
Sep 22, 2011 | 9.643 | 9.774 | 9.521 | 9.553 | 81,730 | -0.35(-3.53%) |
Sep 21, 2011 | 10.28 | 10.44 | 9.826 | 9.902 | 103,785 | -0.39(-3.76%) |
Sep 20, 2011 | 10.56 | 10.74 | 10.25 | 10.29 | 74,743 | -0.29(-2.73%) |
Sep 19, 2011 | 10.30 | 10.65 | 10.21 | 10.58 | 105,852 | +0.09(+0.89%) |
Sep 16, 2011 | 10.71 | 10.71 | 10.33 | 10.48 | 149,575 | -0.18(-1.72%) |
Sep 15, 2011 | 10.76 | 10.76 | 10.42 | 10.67 | 48,967 | +0.04(+0.36%) |
Sep 14, 2011 | 10.41 | 10.81 | 10.14 | 10.63 | 82,723 | +0.33(+3.25%) |
Sep 13, 2011 | 9.952 | 10.62 | 9.887 | 10.30 | 315,963 | +0.43(+4.40%) |
Sep 12, 2011 | 9.538 | 9.986 | 9.538 | 9.861 | 31,503 | +0.16(+1.68%) |
Sep 09, 2011 | 9.820 | 9.954 | 9.564 | 9.698 | 150,139 | -0.27(-2.75%) |
Sep 08, 2011 | 10.13 | 10.32 | 9.882 | 9.972 | 69,476 | -0.25(-2.45%) |
Sep 07, 2011 | 9.573 | 10.25 | 9.573 | 10.22 | 198,539 | +0.61(+6.30%) |
Sep 06, 2011 | 9.462 | 9.701 | 9.462 | 9.617 | 54,423 | -0.17(-1.78%) |
Sep 02, 2011 | 9.774 | 10.28 | 9.756 | 9.791 | 191,407 | -0.26(-2.55%) |
Sep 01, 2011 | 10.37 | 10.54 | 9.937 | 10.05 | 85,950 | -0.15(-1.43%) |
Aug 31, 2011 | 10.44 | 10.50 | 10.04 | 10.19 | 91,035 | -0.21(-2.04%) |
Aug 30, 2011 | 10.22 | 10.41 | 10.06 | 10.41 | 32,938 | +0.12(+1.13%) |
Aug 29, 2011 | 9.771 | 10.31 | 9.663 | 10.29 | 87,567 | +0.61(+6.32%) |
Aug 26, 2011 | 9.890 | 9.890 | 9.480 | 9.678 | 56,768 | -0.06(-0.60%) |
Aug 25, 2011 | 10.16 | 10.16 | 9.611 | 9.736 | 59,439 | -0.15(-1.53%) |
Aug 24, 2011 | 9.762 | 10.04 | 9.579 | 9.887 | 102,579 | +0.15(+1.53%) |
Aug 23, 2011 | 9.191 | 9.791 | 9.180 | 9.739 | 68,147 | +0.54(+5.92%) |
Aug 22, 2011 | 9.713 | 9.727 | 9.087 | 9.194 | 134,948 | -0.23(-2.47%) |
Aug 19, 2011 | 9.343 | 9.611 | 9.340 | 9.427 | 121,155 | -0.03(-0.28%) |
Aug 18, 2011 | 9.608 | 9.928 | 9.375 | 9.454 | 127,353 | -0.49(-4.92%) |
Aug 17, 2011 | 9.876 | 10.19 | 9.786 | 9.943 | 58,838 | -0.07(-0.67%) |
Aug 16, 2011 | 10.29 | 10.29 | 9.873 | 10.01 | 47,583 | -0.39(-3.73%) |
Aug 15, 2011 | 10.19 | 10.48 | 10.04 | 10.40 | 113,224 | +0.21(+2.06%) |
Aug 12, 2011 | 10.59 | 10.80 | 9.733 | 10.19 | 246,050 | -0.27(-2.62%) |
Aug 11, 2011 | 10.83 | 10.83 | 10.09 | 10.46 | 130,735 | +0.52(+5.24%) |
Aug 10, 2011 | 10.75 | 11.13 | 9.602 | 9.940 | 84,903 | -1.10(-9.97%) |
Aug 09, 2011 | 10.52 | 11.34 | 10.02 | 11.04 | 168,939 | +0.86(+8.47%) |
Aug 08, 2011 | 11.31 | 11.47 | 10.17 | 10.18 | 177,657 | -1.26(-11.02%) |
Aug 05, 2011 | 11.54 | 11.90 | 11.33 | 11.44 | 92,553 | +0.04(+0.33%) |
Aug 04, 2011 | 11.39 | 11.55 | 11.38 | 11.40 | 90,404 | -0.17(-1.50%) |
Aug 03, 2011 | 11.38 | 11.63 | 11.38 | 11.57 | 43,145 | +0.27(+2.36%) |
Aug 02, 2011 | 11.37 | 11.63 | 11.30 | 11.31 | 90,710 | -0.12(-1.02%) |
Aug 01, 2011 | 11.91 | 11.99 | 11.33 | 11.42 | 92,874 | -0.10(-0.91%) |
Jul 29, 2011 | 11.57 | 12.00 | 11.48 | 11.53 | 129,478 | -0.07(-0.58%) |
Jul 28, 2011 | 11.63 | 11.80 | 11.53 | 11.60 | 70,016 | -0.05(-0.40%) |
Jul 27, 2011 | 12.57 | 12.57 | 11.55 | 11.64 | 219,263 | -1.04(-8.22%) |
Jul 26, 2011 | 12.22 | 12.92 | 12.12 | 12.68 | 131,414 | +0.64(+5.33%) |
Jul 25, 2011 | 12.17 | 12.25 | 12.00 | 12.04 | 47,169 | -0.29(-2.33%) |
Jul 22, 2011 | 12.49 | 12.49 | 12.15 | 12.33 | 36,763 | +0.12(+0.95%) |
Jul 21, 2011 | 11.80 | 12.22 | 11.66 | 12.21 | 71,208 | +0.46(+3.88%) |
Jul 20, 2011 | 11.66 | 11.76 | 11.42 | 11.76 | 27,931 | +0.05(+0.40%) |
Jul 19, 2011 | 11.46 | 11.81 | 11.24 | 11.71 | 67,336 | +0.33(+2.86%) |
Jul 18, 2011 | 11.75 | 11.75 | 11.36 | 11.39 | 78,651 | -0.39(-3.33%) |
Jul 15, 2011 | 12.28 | 12.28 | 11.75 | 11.78 | 65,514 | -0.47(-3.86%) |
Jul 14, 2011 | 12.41 | 12.48 | 12.24 | 12.25 | 62,514 | -0.19(-1.52%) |
Jul 13, 2011 | 12.10 | 12.54 | 12.06 | 12.44 | 114,188 | +0.35(+2.86%) |
Jul 12, 2011 | 12.12 | 12.24 | 11.96 | 12.09 | 67,929 | -0.01(-0.05%) |
Jul 11, 2011 | 12.31 | 12.56 | 12.10 | 12.10 | 52,101 | -0.36(-2.89%) |
Jul 08, 2011 | 12.23 | 12.58 | 12.22 | 12.46 | 70,116 | +0.09(+0.75%) |
Jul 07, 2011 | 12.18 | 12.48 | 12.16 | 12.37 | 57,109 | +0.29(+2.38%) |
Jul 06, 2011 | 11.93 | 12.19 | 11.67 | 12.08 | 75,314 | +0.12(+1.04%) |
Jul 05, 2011 | 11.99 | 12.16 | 11.82 | 11.96 | 76,102 | -0.02(-0.15%) |
Jul 01, 2011 | 11.56 | 12.08 | 11.47 | 11.97 | 78,421 | +0.46(+4.01%) |
Jun 30, 2011 | 11.25 | 11.68 | 11.16 | 11.51 | 28,055 | +0.35(+3.12%) |
Jun 29, 2011 | 11.19 | 11.36 | 11.14 | 11.16 | 68,404 | +0.03(+0.26%) |
Jun 28, 2011 | 11.04 | 11.14 | 10.89 | 11.13 | 40,772 | +0.17(+1.54%) |
Jun 27, 2011 | 10.97 | 11.09 | 10.89 | 10.97 | 37,269 | +0.02(+0.21%) |
Jun 24, 2011 | 11.22 | 11.32 | 10.93 | 10.94 | 376,904 | -0.40(-3.53%) |
Jun 23, 2011 | 11.16 | 11.40 | 10.89 | 11.34 | 49,366 | +0.09(+0.80%) |
Jun 22, 2011 | 11.35 | 11.42 | 11.18 | 11.25 | 51,526 | -0.15(-1.32%) |
Jun 21, 2011 | 11.47 | 11.57 | 11.29 | 11.40 | 63,681 | -0.02(-0.20%) |
Jun 20, 2011 | 11.45 | 11.48 | 11.30 | 11.43 | 55,559 | +0.13(+1.16%) |
Jun 17, 2011 | 11.10 | 11.32 | 11.00 | 11.30 | 87,207 | +0.30(+2.69%) |
Jun 16, 2011 | 10.78 | 11.10 | 10.78 | 11.00 | 83,677 | +0.23(+2.13%) |
Jun 15, 2011 | 10.63 | 10.80 | 10.55 | 10.77 | 105,722 | +0.05(+0.46%) |
Jun 14, 2011 | 10.87 | 10.87 | 10.64 | 10.72 | 34,121 | -0.02(-0.19%) |
Jun 13, 2011 | 10.60 | 10.77 | 10.45 | 10.74 | 45,291 | +0.22(+2.10%) |
Jun 10, 2011 | 10.75 | 10.83 | 10.52 | 10.52 | 53,489 | -0.28(-2.55%) |
Jun 09, 2011 | 11.01 | 11.01 | 10.77 | 10.80 | 34,885 | -0.15(-1.38%) |
Jun 08, 2011 | 11.05 | 11.12 | 10.89 | 10.95 | 153,452 | -0.11(-1.02%) |
Jun 07, 2011 | 11.23 | 11.39 | 11.04 | 11.06 | 47,348 | -0.06(-0.50%) |
Jun 06, 2011 | 11.39 | 11.48 | 11.08 | 11.12 | 75,379 | -0.28(-2.47%) |
Jun 03, 2011 | 11.31 | 11.41 | 11.19 | 11.40 | 74,914 | -0.29(-2.48%) |
May 24, 2011 | 11.67 | 11.69 | 11.61 | 11.69 | 110,423 | +0.02(+0.20%) |
May 23, 2011 | 11.67 | 11.79 | 11.66 | 11.66 | 108,484 | -0.19(-1.62%) |
May 20, 2011 | 11.87 | 11.96 | 11.79 | 11.86 | 59,190 | -0.07(-0.56%) |
May 19, 2011 | 12.08 | 12.08 | 11.87 | 11.92 | 104,406 | -0.05(-0.39%) |
May 18, 2011 | 12.04 | 12.04 | 11.93 | 11.97 | 68,208 | -0.06(-0.46%) |
May 17, 2011 | 12.04 | 12.08 | 11.98 | 12.03 | 94,086 | -0.10(-0.81%) |
May 16, 2011 | 12.32 | 12.32 | 12.09 | 12.12 | 75,059 | -0.28(-2.29%) |
May 13, 2011 | 12.57 | 12.60 | 12.40 | 12.41 | 104,368 | -0.15(-1.22%) |
May 12, 2011 | 12.44 | 12.59 | 12.38 | 12.56 | 54,392 | +0.08(+0.65%) |
May 11, 2011 | 12.55 | 12.61 | 12.44 | 12.48 | 68,907 | -0.04(-0.32%) |
May 10, 2011 | 12.41 | 12.52 | 12.36 | 12.52 | 73,057 | +0.13(+1.08%) |
May 09, 2011 | 12.40 | 12.45 | 12.31 | 12.39 | 156,756 | -0.04(-0.35%) |
May 06, 2011 | 12.58 | 12.74 | 12.43 | 12.43 | 165,364 | +0.03(+0.21%) |
May 05, 2011 | 12.37 | 12.56 | 12.32 | 12.41 | 121,856 | -0.19(-1.49%) |
May 04, 2011 | 12.60 | 12.66 | 12.48 | 12.59 | 311,831 | -0.01(-0.07%) |
May 03, 2011 | 12.67 | 12.79 | 12.46 | 12.60 | 108,485 | -0.11(-0.84%) |