Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.387 | 9.457 | 9.273 | 9.434 | 105,040 | +0.01(+0.11%) |
May 30, 2012 | 9.555 | 9.555 | 9.394 | 9.424 | 28,835 | -0.24(-2.53%) |
May 29, 2012 | 9.662 | 9.736 | 9.569 | 9.669 | 53,162 | -0.01(-0.07%) |
May 25, 2012 | 9.696 | 9.750 | 9.662 | 9.676 | 10,993 | -0.05(-0.55%) |
May 24, 2012 | 9.730 | 9.844 | 9.689 | 9.730 | 11,409 | -0.09(-0.89%) |
May 23, 2012 | 9.891 | 9.891 | 9.616 | 9.817 | 114,504 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.14 | 9.899 | 9.911 | 155,009 | -0.01(-0.07%) |
May 21, 2012 | 9.689 | 9.918 | 9.683 | 9.918 | 295,692 | +0.32(+3.29%) |
May 18, 2012 | 9.669 | 9.709 | 9.602 | 9.602 | 27,020 | -0.09(-0.90%) |
May 17, 2012 | 9.864 | 9.864 | 9.656 | 9.689 | 18,582 | -0.20(-2.04%) |
May 16, 2012 | 9.964 | 9.991 | 9.885 | 9.891 | 18,721 | -0.05(-0.47%) |
May 15, 2012 | 10.15 | 10.15 | 9.931 | 9.938 | 66,169 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.29 | 10.17 | 10.20 | 56,387 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,160 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,973 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.743 | 10.46 | 56,571 | -0.22(-2.07%) |
May 08, 2012 | 10.83 | 10.83 | 10.57 | 10.68 | 49,907 | -0.25(-2.25%) |
May 07, 2012 | 10.76 | 10.94 | 10.76 | 10.93 | 9,049 | +0.11(+1.03%) |
May 04, 2012 | 10.83 | 10.86 | 10.74 | 10.82 | 18,561 | -0.04(-0.37%) |
May 03, 2012 | 11.06 | 11.06 | 10.82 | 10.86 | 7,211 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.94 | 11.02 | 21,493 | -0.25(-2.18%) |
May 01, 2012 | 11.23 | 11.33 | 11.17 | 11.27 | 19,010 | +0.16(+1.45%) |
Apr 30, 2012 | 11.15 | 11.17 | 11.09 | 11.11 | 25,521 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.30 | 38,312 | +0.19(+1.69%) |
Apr 26, 2012 | 11.06 | 11.11 | 11.06 | 11.11 | 5,067 | -0.03(-0.30%) |
Apr 25, 2012 | 11.27 | 11.27 | 11.10 | 11.15 | 27,123 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,707 | +0.16(+1.50%) |
Apr 23, 2012 | 10.74 | 10.78 | 10.64 | 10.75 | 41,419 | -0.29(-2.61%) |
Apr 20, 2012 | 11.04 | 11.11 | 11.03 | 11.04 | 12,716 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.04 | 10.80 | 10.91 | 110,475 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.12 | 11.03 | 11.08 | 17,221 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.23 | 54,430 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.77 | 10.88 | 100,614 | +0.00(+0.00%) |
Apr 13, 2012 | 11.17 | 11.17 | 10.86 | 10.88 | 18,785 | -0.45(-3.97%) |
Apr 12, 2012 | 11.11 | 11.33 | 11.11 | 11.33 | 37,004 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.14 | 11.00 | 11.02 | 71,571 | +0.28(+2.62%) |
Apr 10, 2012 | 11.02 | 11.04 | 10.74 | 10.74 | 96,446 | -0.38(-3.38%) |
Apr 09, 2012 | 11.02 | 11.20 | 11.02 | 11.11 | 88,371 | -0.10(-0.90%) |
Apr 05, 2012 | 11.25 | 11.27 | 11.13 | 11.21 | 43,902 | -0.15(-1.36%) |
Apr 04, 2012 | 11.41 | 11.46 | 11.33 | 11.37 | 172,375 | -0.27(-2.31%) |
Apr 03, 2012 | 11.98 | 11.98 | 11.61 | 11.64 | 16,615 | -0.39(-3.24%) |
Apr 02, 2012 | 11.85 | 12.07 | 11.80 | 12.02 | 10,260 | +0.09(+0.79%) |
Mar 30, 2012 | 11.90 | 11.97 | 11.85 | 11.93 | 17,104 | +0.12(+1.02%) |
Mar 29, 2012 | 11.81 | 11.92 | 11.71 | 11.81 | 45,868 | -0.25(-2.06%) |
Mar 28, 2012 | 12.10 | 12.13 | 12.04 | 12.06 | 140,204 | -0.21(-1.70%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.27 | 12.27 | 35,759 | -0.11(-0.92%) |
Mar 26, 2012 | 12.39 | 12.39 | 12.30 | 12.38 | 14,381 | +0.17(+1.43%) |
Mar 23, 2012 | 12.07 | 12.21 | 12.03 | 12.21 | 13,178 | +0.09(+0.72%) |
Mar 22, 2012 | 12.15 | 12.17 | 12.01 | 12.12 | 24,776 | -0.21(-1.69%) |
Mar 21, 2012 | 12.39 | 12.43 | 12.29 | 12.33 | 60,559 | -0.23(-1.82%) |
Mar 20, 2012 | 12.54 | 12.57 | 12.48 | 12.55 | 44,099 | -0.17(-1.32%) |
Mar 19, 2012 | 12.63 | 12.77 | 12.48 | 12.72 | 68,285 | +0.07(+0.53%) |
Mar 16, 2012 | 12.54 | 12.68 | 12.54 | 12.66 | 65,009 | +0.24(+1.95%) |
Mar 15, 2012 | 12.26 | 12.45 | 12.24 | 12.41 | 87,312 | +0.12(+0.98%) |
Mar 14, 2012 | 12.21 | 12.43 | 12.21 | 12.29 | 78,205 | +0.17(+1.38%) |
Mar 13, 2012 | 12.02 | 12.15 | 11.94 | 12.13 | 12,475 | +0.34(+2.90%) |
Mar 12, 2012 | 11.93 | 11.93 | 11.72 | 11.78 | 46,916 | -0.07(-0.62%) |
Mar 09, 2012 | 11.96 | 11.96 | 11.78 | 11.86 | 80,471 | -0.13(-1.12%) |
Mar 08, 2012 | 12.00 | 12.08 | 11.92 | 11.99 | 18,637 | +0.34(+2.94%) |
Mar 07, 2012 | 11.57 | 11.68 | 11.55 | 11.65 | 49,562 | +0.20(+1.76%) |
Mar 06, 2012 | 11.75 | 11.75 | 11.41 | 11.45 | 194,108 | -0.65(-5.38%) |
Mar 05, 2012 | 12.21 | 12.21 | 12.06 | 12.10 | 33,454 | -0.15(-1.21%) |
Mar 02, 2012 | 12.21 | 12.31 | 12.20 | 12.25 | 48,525 | -0.09(-0.76%) |
Mar 01, 2012 | 12.14 | 12.39 | 12.14 | 12.34 | 90,501 | +0.26(+2.17%) |
Feb 29, 2012 | 12.39 | 12.40 | 12.08 | 12.08 | 63,412 | -0.11(-0.94%) |
Feb 28, 2012 | 12.13 | 12.20 | 11.96 | 12.19 | 40,931 | +0.13(+1.11%) |
Feb 27, 2012 | 11.99 | 12.12 | 11.88 | 12.06 | 58,276 | -0.15(-1.21%) |
Feb 24, 2012 | 12.27 | 12.30 | 12.13 | 12.21 | 39,340 | +0.17(+1.42%) |
Feb 23, 2012 | 11.91 | 12.09 | 11.90 | 12.04 | 15,557 | +0.08(+0.65%) |
Feb 22, 2012 | 12.14 | 12.14 | 11.92 | 11.96 | 32,008 | -0.21(-1.76%) |
Feb 21, 2012 | 12.29 | 12.29 | 12.15 | 12.17 | 30,576 | +0.05(+0.44%) |
Feb 17, 2012 | 12.22 | 12.22 | 12.04 | 12.12 | 19,011 | +0.16(+1.35%) |
Feb 16, 2012 | 11.72 | 12.02 | 11.70 | 11.96 | 20,971 | +0.14(+1.19%) |
Feb 15, 2012 | 11.99 | 11.99 | 11.78 | 11.82 | 57,775 | +0.01(+0.11%) |
Feb 14, 2012 | 11.93 | 11.93 | 11.68 | 11.80 | 36,376 | -0.19(-1.57%) |
Feb 13, 2012 | 12.10 | 12.12 | 11.98 | 11.99 | 164,643 | +0.15(+1.25%) |
Feb 10, 2012 | 12.00 | 12.00 | 11.76 | 11.84 | 117,511 | -0.42(-3.39%) |
Feb 09, 2012 | 12.38 | 12.48 | 12.19 | 12.26 | 71,708 | -0.05(-0.38%) |
Feb 08, 2012 | 12.29 | 12.32 | 12.12 | 12.31 | 52,452 | +0.20(+1.66%) |
Feb 07, 2012 | 11.94 | 12.15 | 11.93 | 12.10 | 60,485 | +0.15(+1.23%) |
Feb 06, 2012 | 11.96 | 12.00 | 11.90 | 11.96 | 27,826 | -0.09(-0.72%) |
Feb 03, 2012 | 12.03 | 12.08 | 11.95 | 12.04 | 56,038 | +0.23(+1.93%) |
Feb 02, 2012 | 11.86 | 11.86 | 11.75 | 11.82 | 37,837 | +0.11(+0.92%) |
Feb 01, 2012 | 11.71 | 11.76 | 11.63 | 11.71 | 105,467 | +0.38(+3.34%) |
Jan 31, 2012 | 11.26 | 11.39 | 11.18 | 11.33 | 198,688 | +0.08(+0.75%) |
Jan 30, 2012 | 11.23 | 11.26 | 11.07 | 11.25 | 91,956 | -0.38(-3.23%) |
Jan 27, 2012 | 11.54 | 11.64 | 11.46 | 11.62 | 49,877 | -0.01(-0.06%) |
Jan 26, 2012 | 11.78 | 11.78 | 11.57 | 11.63 | 108,079 | +0.11(+0.99%) |
Jan 25, 2012 | 11.21 | 11.51 | 11.10 | 11.51 | 51,761 | +0.21(+1.90%) |
Jan 24, 2012 | 11.30 | 11.37 | 11.17 | 11.30 | 37,577 | -0.09(-0.77%) |
Jan 23, 2012 | 11.41 | 11.58 | 11.31 | 11.39 | 143,393 | +0.08(+0.71%) |
Jan 20, 2012 | 11.11 | 11.31 | 11.08 | 11.31 | 208,785 | +0.17(+1.51%) |
Jan 19, 2012 | 10.90 | 11.14 | 10.83 | 11.14 | 264,170 | +0.64(+6.07%) |
Jan 18, 2012 | 10.49 | 10.50 | 10.36 | 10.50 | 57,120 | +0.23(+2.29%) |
Jan 17, 2012 | 10.41 | 10.41 | 10.19 | 10.27 | 106,714 | +0.17(+1.73%) |
Jan 13, 2012 | 10.25 | 10.25 | 9.891 | 10.09 | 51,440 | -0.13(-1.31%) |
Jan 12, 2012 | 10.27 | 10.32 | 10.17 | 10.23 | 158,250 | +0.10(+0.99%) |
Jan 11, 2012 | 10.04 | 10.14 | 9.884 | 10.13 | 173,879 | +0.17(+1.75%) |
Jan 10, 2012 | 9.884 | 10.01 | 9.884 | 9.951 | 26,943 | +0.30(+3.13%) |
Jan 09, 2012 | 9.656 | 9.676 | 9.575 | 9.649 | 24,888 | -0.05(-0.55%) |
Jan 06, 2012 | 9.978 | 9.978 | 9.669 | 9.703 | 728,819 | -0.17(-1.77%) |
Jan 05, 2012 | 10.11 | 10.11 | 9.837 | 9.877 | 332,828 | -0.46(-4.48%) |
Jan 04, 2012 | 10.44 | 10.44 | 10.30 | 10.34 | 33,294 | +0.17(+1.70%) |
Dec 30, 2011 | 10.09 | 10.24 | 10.07 | 10.17 | 16,248 | +0.10(+0.95%) |
Dec 29, 2011 | 10.03 | 10.08 | 9.985 | 10.07 | 8,628 | +0.10(+1.01%) |
Dec 28, 2011 | 9.904 | 10.06 | 9.904 | 9.971 | 24,962 | -0.24(-2.37%) |
Dec 27, 2011 | 10.27 | 10.27 | 10.20 | 10.21 | 4,232 | -0.02(-0.20%) |
Dec 23, 2011 | 10.30 | 10.30 | 10.20 | 10.23 | 11,029 | +0.17(+1.73%) |
Dec 21, 2011 | 10.23 | 10.23 | 9.991 | 10.06 | 15,248 | -0.01(-0.07%) |
Dec 20, 2011 | 10.11 | 10.12 | 9.985 | 10.07 | 19,737 | +0.44(+4.53%) |
Dec 19, 2011 | 9.850 | 9.850 | 9.629 | 9.629 | 38,039 | -0.13(-1.31%) |
Dec 16, 2011 | 9.824 | 9.877 | 9.676 | 9.756 | 8,047 | -0.04(-0.41%) |
Dec 15, 2011 | 9.951 | 9.951 | 9.757 | 9.797 | 19,104 | +0.11(+1.18%) |
Dec 14, 2011 | 9.837 | 9.837 | 9.642 | 9.683 | 56,319 | -0.25(-2.57%) |
Dec 13, 2011 | 10.17 | 10.27 | 9.837 | 9.938 | 102,803 | -0.24(-2.37%) |
Dec 12, 2011 | 10.35 | 10.35 | 10.07 | 10.18 | 48,354 | -0.56(-5.25%) |
Dec 09, 2011 | 10.42 | 10.74 | 10.42 | 10.74 | 63,477 | +0.42(+4.10%) |
Dec 08, 2011 | 10.57 | 10.57 | 10.32 | 10.32 | 17,004 | -0.49(-4.51%) |
Dec 07, 2011 | 10.72 | 10.84 | 10.52 | 10.81 | 28,020 | -0.02(-0.21%) |
Dec 06, 2011 | 10.74 | 10.88 | 10.74 | 10.83 | 36,995 | -0.01(-0.12%) |
Dec 05, 2011 | 11.06 | 11.06 | 10.82 | 10.84 | 44,765 | +0.21(+2.02%) |
Dec 02, 2011 | 10.72 | 10.89 | 10.62 | 10.63 | 49,856 | +0.20(+1.93%) |
Dec 01, 2011 | 10.43 | 10.50 | 10.34 | 10.43 | 60,823 | -0.10(-0.96%) |
Nov 30, 2011 | 10.63 | 10.63 | 10.47 | 10.53 | 45,227 | +0.56(+5.59%) |
Nov 29, 2011 | 10.00 | 10.32 | 9.904 | 9.971 | 162,211 | +0.00(+0.00%) |
Nov 28, 2011 | 9.830 | 10.04 | 9.797 | 9.971 | 64,364 | +0.70(+7.53%) |
Nov 25, 2011 | 9.260 | 9.374 | 9.199 | 9.273 | 233,762 | -0.05(-0.50%) |
Nov 23, 2011 | 9.481 | 9.481 | 9.213 | 9.320 | 793,601 | -0.22(-2.32%) |
Nov 22, 2011 | 9.636 | 9.636 | 9.488 | 9.542 | 46,892 | -0.19(-2.00%) |
Nov 21, 2011 | 9.830 | 9.830 | 9.595 | 9.736 | 35,946 | -0.30(-2.97%) |
Nov 18, 2011 | 10.06 | 10.08 | 9.985 | 10.03 | 23,592 | +0.12(+1.24%) |
Nov 17, 2011 | 10.27 | 10.27 | 9.911 | 9.911 | 43,506 | -0.30(-2.96%) |
Nov 16, 2011 | 10.25 | 10.38 | 10.20 | 10.21 | 40,512 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.31 | 10.40 | 58,515 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.69 | 26,643 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.74 | 10.87 | 40,120 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,105 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.27 | 10.35 | 28,095 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,647 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.84 | 11.12 | 54,358 | -0.09(-0.78%) |
Nov 04, 2011 | 11.19 | 11.21 | 10.86 | 11.21 | 33,111 | -0.11(-0.95%) |
Nov 03, 2011 | 11.24 | 11.31 | 10.94 | 11.31 | 21,822 | +0.41(+3.75%) |
Nov 02, 2011 | 11.06 | 11.06 | 10.82 | 10.90 | 20,192 | +0.08(+0.74%) |
Nov 01, 2011 | 10.79 | 11.02 | 10.62 | 10.82 | 64,957 | -0.72(-6.28%) |
Oct 31, 2011 | 11.75 | 11.94 | 11.51 | 11.55 | 21,361 | -0.71(-5.80%) |
Oct 28, 2011 | 12.51 | 12.51 | 12.22 | 12.26 | 27,651 | -0.26(-2.04%) |
Oct 27, 2011 | 12.59 | 12.67 | 12.29 | 12.51 | 92,423 | +1.16(+10.23%) |
Oct 26, 2011 | 11.41 | 11.41 | 11.13 | 11.35 | 9,876 | +0.08(+0.71%) |
Oct 25, 2011 | 11.49 | 11.49 | 11.19 | 11.27 | 4,765 | -0.17(-1.50%) |
Oct 24, 2011 | 11.35 | 11.53 | 11.25 | 11.44 | 32,348 | +0.23(+2.01%) |
Oct 21, 2011 | 11.19 | 11.24 | 11.07 | 11.22 | 23,584 | +0.41(+3.81%) |
Oct 20, 2011 | 10.97 | 10.97 | 10.62 | 10.81 | 6,780 | -0.19(-1.73%) |
Oct 19, 2011 | 10.99 | 11.27 | 10.99 | 11.00 | 127,088 | -0.14(-1.26%) |
Oct 18, 2011 | 10.98 | 11.21 | 10.69 | 11.14 | 50,580 | +0.26(+2.41%) |
Oct 17, 2011 | 11.10 | 11.10 | 10.88 | 10.88 | 10,830 | -0.42(-3.68%) |
Oct 14, 2011 | 11.49 | 11.49 | 11.21 | 11.29 | 28,244 | +0.06(+0.54%) |
Oct 13, 2011 | 11.28 | 11.28 | 11.07 | 11.23 | 19,007 | -0.19(-1.70%) |
Oct 12, 2011 | 11.61 | 11.61 | 11.43 | 11.43 | 45,914 | +0.32(+2.90%) |
Oct 11, 2011 | 11.04 | 11.17 | 10.97 | 11.11 | 20,759 | -0.11(-0.96%) |
Oct 10, 2011 | 10.90 | 11.21 | 10.78 | 11.21 | 40,893 | +0.60(+5.69%) |
Oct 07, 2011 | 10.70 | 10.89 | 10.52 | 10.61 | 52,886 | -0.13(-1.25%) |
Oct 06, 2011 | 11.74 | 11.74 | 10.31 | 10.74 | 38,124 | +0.48(+4.64%) |
Oct 05, 2011 | 10.16 | 10.31 | 9.944 | 10.27 | 52,074 | +0.40(+4.07%) |
Oct 04, 2011 | 9.515 | 9.865 | 9.381 | 9.865 | 57,923 | -0.07(-0.66%) |
Oct 03, 2011 | 10.12 | 10.13 | 9.763 | 9.931 | 84,455 | -0.32(-3.08%) |
Sep 30, 2011 | 10.47 | 10.51 | 10.25 | 10.25 | 23,816 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.68 | 10.68 | 10,748 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.41 | 26,825 | -0.18(-1.71%) |
Sep 27, 2011 | 10.68 | 10.88 | 10.59 | 10.59 | 216,500 | +0.39(+3.82%) |
Sep 26, 2011 | 10.10 | 10.24 | 9.739 | 10.20 | 19,236 | +0.49(+5.05%) |
Sep 23, 2011 | 9.481 | 9.716 | 9.461 | 9.709 | 31,384 | +0.26(+2.77%) |
Sep 22, 2011 | 9.642 | 9.642 | 9.253 | 9.448 | 94,170 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.884 | 9.891 | 20,519 | -0.30(-2.96%) |
Sep 20, 2011 | 10.13 | 10.39 | 10.13 | 10.19 | 94,994 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.31 | 150,636 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,342 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.75 | 10.53 | 10.64 | 146,709 | +0.35(+3.36%) |
Sep 14, 2011 | 10.20 | 10.35 | 9.938 | 10.29 | 29,536 | +0.20(+1.96%) |
Sep 13, 2011 | 9.964 | 10.11 | 9.864 | 10.09 | 44,127 | +0.26(+2.66%) |
Sep 12, 2011 | 9.837 | 9.942 | 9.569 | 9.830 | 83,477 | -0.30(-2.92%) |
Sep 09, 2011 | 10.24 | 10.33 | 10.00 | 10.13 | 64,929 | -0.59(-5.51%) |
Sep 08, 2011 | 10.86 | 10.90 | 10.71 | 10.72 | 14,412 | -0.17(-1.60%) |
Sep 07, 2011 | 10.77 | 10.90 | 10.58 | 10.89 | 84,507 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.57 | 10.27 | 10.53 | 46,865 | -0.78(-6.88%) |
Sep 02, 2011 | 11.41 | 11.44 | 11.23 | 11.31 | 18,595 | -0.35(-2.99%) |
Sep 01, 2011 | 11.80 | 11.80 | 11.66 | 11.66 | 3,694 | -0.21(-1.75%) |
Aug 31, 2011 | 11.72 | 11.95 | 11.71 | 11.87 | 26,171 | +0.33(+2.85%) |
Aug 30, 2011 | 11.54 | 11.70 | 11.51 | 11.54 | 24,145 | -0.11(-0.92%) |
Aug 29, 2011 | 11.60 | 11.65 | 11.44 | 11.65 | 24,513 | +0.42(+3.77%) |
Aug 26, 2011 | 11.15 | 11.23 | 11.05 | 11.23 | 12,475 | -0.03(-0.24%) |
Aug 25, 2011 | 11.70 | 11.72 | 11.16 | 11.25 | 25,961 | -0.21(-1.80%) |
Aug 24, 2011 | 11.38 | 11.51 | 11.31 | 11.46 | 10,573 | +0.06(+0.51%) |
Aug 23, 2011 | 11.06 | 11.40 | 11.06 | 11.40 | 41,737 | +0.33(+2.97%) |
Aug 22, 2011 | 11.29 | 11.34 | 11.07 | 11.07 | 13,683 | +0.05(+0.49%) |
Aug 19, 2011 | 11.07 | 11.39 | 11.02 | 11.02 | 17,035 | -0.17(-1.56%) |
Aug 18, 2011 | 11.55 | 11.55 | 11.04 | 11.19 | 288,905 | -0.97(-7.95%) |
Aug 17, 2011 | 12.13 | 12.29 | 12.02 | 12.16 | 42,086 | +0.03(+0.27%) |
Aug 16, 2011 | 12.10 | 12.22 | 11.96 | 12.13 | 78,802 | -0.29(-2.32%) |
Aug 15, 2011 | 12.08 | 12.43 | 12.08 | 12.41 | 122,788 | +0.52(+4.40%) |
Aug 12, 2011 | 12.20 | 12.20 | 11.83 | 11.89 | 32,496 | +0.15(+1.31%) |
Aug 11, 2011 | 10.93 | 11.80 | 10.86 | 11.74 | 66,537 | +0.67(+6.06%) |
Aug 10, 2011 | 11.64 | 11.64 | 11.00 | 11.06 | 135,194 | -0.95(-7.93%) |
Aug 09, 2011 | 11.90 | 12.08 | 11.55 | 12.02 | 37,373 | +0.69(+6.09%) |
Aug 08, 2011 | 11.80 | 12.04 | 11.28 | 11.33 | 84,093 | -1.15(-9.24%) |
Aug 05, 2011 | 12.34 | 12.63 | 11.98 | 12.48 | 35,482 | +0.39(+3.19%) |
Aug 04, 2011 | 12.77 | 12.77 | 12.07 | 12.09 | 44,014 | -0.99(-7.57%) |
Aug 03, 2011 | 13.04 | 13.09 | 12.94 | 13.08 | 17,353 | +0.00(+0.00%) |
Aug 02, 2011 | 13.42 | 13.43 | 13.08 | 13.08 | 17,412 | -0.44(-3.27%) |
Aug 01, 2011 | 13.67 | 13.67 | 13.51 | 13.53 | 3,129 | -0.19(-1.42%) |
Jul 29, 2011 | 13.76 | 13.95 | 13.72 | 13.72 | 23,578 | -0.15(-1.11%) |
Jul 28, 2011 | 13.91 | 14.03 | 13.85 | 13.88 | 10,241 | +0.13(+0.93%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.75 | 13.75 | 23,479 | -0.62(-4.30%) |
Jul 26, 2011 | 14.16 | 14.37 | 14.16 | 14.37 | 3,536 | +0.14(+0.97%) |
Jul 25, 2011 | 14.33 | 14.33 | 14.16 | 14.23 | 29,035 | -0.37(-2.51%) |
Jul 22, 2011 | 14.60 | 14.65 | 14.52 | 14.59 | 7,920 | -0.03(-0.23%) |
Jul 21, 2011 | 14.41 | 14.74 | 14.39 | 14.63 | 38,990 | +0.74(+5.31%) |
Jul 20, 2011 | 13.78 | 13.93 | 13.78 | 13.89 | 4,138 | +0.42(+3.14%) |
Jul 19, 2011 | 13.42 | 13.49 | 13.42 | 13.47 | 7,526 | +0.22(+1.67%) |
Jul 18, 2011 | 13.47 | 13.47 | 13.16 | 13.25 | 23,989 | -0.51(-3.71%) |
Jul 15, 2011 | 13.79 | 13.79 | 13.61 | 13.76 | 10,175 | +0.02(+0.15%) |
Jul 14, 2011 | 13.91 | 13.91 | 13.74 | 13.74 | 6,777 | -0.17(-1.21%) |
Jul 13, 2011 | 13.83 | 14.06 | 13.73 | 13.90 | 113,978 | +0.21(+1.57%) |
Jul 12, 2011 | 13.65 | 13.83 | 13.64 | 13.69 | 73,015 | -0.05(-0.35%) |
Jul 11, 2011 | 13.94 | 13.94 | 13.63 | 13.74 | 61,346 | -0.66(-4.60%) |
Jul 08, 2011 | 14.55 | 14.55 | 14.33 | 14.40 | 5,594 | -0.44(-2.98%) |
Jul 07, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 26,348 | +0.13(+0.91%) |
Jul 06, 2011 | 14.86 | 14.86 | 14.55 | 14.71 | 153,718 | -0.46(-3.01%) |
Jul 05, 2011 | 15.35 | 15.35 | 15.14 | 15.16 | 7,810 | -0.22(-1.43%) |
Jul 01, 2011 | 15.21 | 15.46 | 15.21 | 15.38 | 8,356 | +0.29(+1.90%) |
Jun 30, 2011 | 14.96 | 15.10 | 14.96 | 15.10 | 24,005 | +0.42(+2.83%) |
Jun 29, 2011 | 14.52 | 14.73 | 14.52 | 14.68 | 14,536 | +0.31(+2.18%) |
Jun 28, 2011 | 14.36 | 14.40 | 14.29 | 14.37 | 2,906 | +0.18(+1.30%) |
Jun 27, 2011 | 13.98 | 14.19 | 13.98 | 14.19 | 5,539 | +0.26(+1.88%) |
Jun 24, 2011 | 14.06 | 14.06 | 13.92 | 13.92 | 5,633 | -0.42(-2.90%) |
Jun 23, 2011 | 14.21 | 14.39 | 14.17 | 14.34 | 9,985 | -0.26(-1.75%) |
Jun 22, 2011 | 14.86 | 14.86 | 14.59 | 14.59 | 23,114 | -0.67(-4.40%) |
Jun 21, 2011 | 15.05 | 15.27 | 15.00 | 15.27 | 45,150 | +0.40(+2.66%) |
Jun 20, 2011 | 14.84 | 14.91 | 14.80 | 14.87 | 12,096 | -0.12(-0.82%) |
Jun 17, 2011 | 14.85 | 15.00 | 14.85 | 14.99 | 5,332 | +0.35(+2.36%) |
Jun 16, 2011 | 14.47 | 14.65 | 14.47 | 14.65 | 3,679 | -0.03(-0.19%) |
Jun 15, 2011 | 14.99 | 14.99 | 14.63 | 14.67 | 24,531 | -0.66(-4.31%) |
Jun 14, 2011 | 15.33 | 15.37 | 15.33 | 15.34 | 3,935 | +0.30(+2.03%) |
Jun 13, 2011 | 15.05 | 15.05 | 15.03 | 15.03 | 10,199 | +0.02(+0.13%) |
Jun 10, 2011 | 15.33 | 15.33 | 15.01 | 15.01 | 596 | -0.34(-2.19%) |
Jun 09, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 149 | +0.01(+0.04%) |
Jun 08, 2011 | 15.32 | 15.34 | 15.23 | 15.34 | 9,090 | -0.31(-1.97%) |
Jun 07, 2011 | 15.57 | 15.65 | 15.57 | 15.65 | 940 | +0.22(+1.44%) |
Jun 06, 2011 | 15.58 | 15.60 | 15.43 | 15.43 | 22,175 | -0.32(-2.00%) |