Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.140 | 7.260 | 7.070 | 7.100 | 178,148 | -0.06(-0.84%) |
Feb 28, 2012 | 7.270 | 7.370 | 7.150 | 7.160 | 42,676 | -0.10(-1.38%) |
Feb 27, 2012 | 7.280 | 7.310 | 7.140 | 7.260 | 67,703 | -0.07(-0.95%) |
Feb 24, 2012 | 7.230 | 7.430 | 7.210 | 7.330 | 42,440 | +0.09(+1.24%) |
Feb 23, 2012 | 7.240 | 7.260 | 7.000 | 7.240 | 122,357 | +0.00(+0.00%) |
Feb 22, 2012 | 7.390 | 7.570 | 7.230 | 7.240 | 59,441 | -0.17(-2.29%) |
Feb 21, 2012 | 7.520 | 7.650 | 7.320 | 7.410 | 70,849 | -0.06(-0.80%) |
Feb 17, 2012 | 7.580 | 7.600 | 7.420 | 7.470 | 64,393 | -0.10(-1.32%) |
Feb 16, 2012 | 7.590 | 7.670 | 7.480 | 7.570 | 178,976 | -0.01(-0.13%) |
Feb 15, 2012 | 7.620 | 7.700 | 7.500 | 7.580 | 46,856 | -0.02(-0.26%) |
Feb 14, 2012 | 7.810 | 7.850 | 7.520 | 7.600 | 58,111 | -0.22(-2.81%) |
Feb 13, 2012 | 7.790 | 7.900 | 7.660 | 7.820 | 139,171 | +0.12(+1.56%) |
Feb 10, 2012 | 7.410 | 7.820 | 7.350 | 7.700 | 104,768 | +0.21(+2.80%) |
Feb 09, 2012 | 7.440 | 7.550 | 7.390 | 7.490 | 172,014 | +0.08(+1.08%) |
Feb 08, 2012 | 7.350 | 7.450 | 7.300 | 7.410 | 68,917 | +0.09(+1.23%) |
Feb 07, 2012 | 7.473 | 7.473 | 7.210 | 7.320 | 53,011 | -0.12(-1.61%) |
Feb 06, 2012 | 7.280 | 7.510 | 7.180 | 7.440 | 110,808 | +0.11(+1.50%) |
Feb 03, 2012 | 7.340 | 7.380 | 7.080 | 7.330 | 183,362 | -0.04(-0.54%) |
Feb 02, 2012 | 7.770 | 7.770 | 7.000 | 7.370 | 228,862 | -0.23(-3.03%) |
Feb 01, 2012 | 7.680 | 7.760 | 7.300 | 7.600 | 179,035 | -0.03(-0.39%) |
Jan 31, 2012 | 7.680 | 7.680 | 7.450 | 7.630 | 73,587 | +0.01(+0.13%) |
Jan 30, 2012 | 7.630 | 7.790 | 7.550 | 7.620 | 99,666 | -0.04(-0.52%) |
Jan 27, 2012 | 7.540 | 7.660 | 7.430 | 7.660 | 74,840 | +0.05(+0.66%) |
Jan 26, 2012 | 7.550 | 7.610 | 7.390 | 7.610 | 41,942 | +0.12(+1.60%) |
Jan 25, 2012 | 7.550 | 7.550 | 7.220 | 7.490 | 49,199 | -0.05(-0.66%) |
Jan 24, 2012 | 7.530 | 7.680 | 7.490 | 7.540 | 56,803 | -0.03(-0.40%) |
Jan 23, 2012 | 7.720 | 7.800 | 7.480 | 7.570 | 69,024 | -0.14(-1.82%) |
Jan 20, 2012 | 7.710 | 7.885 | 7.580 | 7.710 | 62,959 | -0.02(-0.26%) |
Jan 19, 2012 | 7.600 | 7.780 | 7.470 | 7.730 | 66,508 | +0.13(+1.71%) |
Jan 18, 2012 | 7.470 | 7.640 | 7.300 | 7.600 | 107,156 | +0.12(+1.60%) |
Jan 17, 2012 | 7.620 | 7.700 | 7.360 | 7.480 | 88,670 | -0.08(-1.06%) |
Jan 13, 2012 | 7.590 | 7.720 | 7.502 | 7.560 | 59,080 | -0.15(-1.95%) |
Jan 12, 2012 | 7.660 | 7.940 | 7.520 | 7.710 | 78,338 | +0.08(+1.05%) |
Jan 11, 2012 | 7.490 | 7.720 | 7.450 | 7.630 | 73,351 | +0.09(+1.19%) |
Jan 10, 2012 | 7.310 | 7.620 | 7.260 | 7.540 | 76,993 | +0.32(+4.43%) |
Jan 09, 2012 | 7.360 | 7.360 | 7.100 | 7.220 | 80,548 | -0.12(-1.63%) |
Jan 06, 2012 | 7.530 | 7.678 | 7.230 | 7.340 | 49,813 | -0.01(-0.14%) |
Jan 05, 2012 | 7.260 | 7.400 | 7.090 | 7.350 | 45,423 | +0.05(+0.68%) |
Jan 04, 2012 | 7.600 | 7.650 | 7.270 | 7.300 | 74,593 | -0.10(-1.35%) |
Dec 30, 2011 | 7.530 | 7.550 | 7.290 | 7.400 | 63,147 | -0.10(-1.33%) |
Dec 29, 2011 | 7.570 | 7.720 | 7.430 | 7.500 | 258,826 | -0.06(-0.79%) |
Dec 28, 2011 | 7.530 | 7.670 | 7.080 | 7.560 | 67,150 | +0.03(+0.40%) |
Dec 27, 2011 | 7.490 | 7.540 | 7.380 | 7.530 | 41,327 | +0.03(+0.40%) |
Dec 23, 2011 | 7.690 | 7.690 | 7.435 | 7.500 | 15,501 | -0.12(-1.57%) |
Dec 21, 2011 | 7.110 | 7.680 | 7.110 | 7.620 | 528,921 | +0.32(+4.38%) |
Dec 20, 2011 | 7.040 | 7.380 | 6.990 | 7.300 | 124,636 | +0.44(+6.41%) |
Dec 19, 2011 | 7.130 | 7.160 | 6.850 | 6.860 | 65,925 | -0.22(-3.11%) |
Dec 16, 2011 | 7.110 | 7.200 | 6.970 | 7.080 | 77,073 | +0.03(+0.43%) |
Dec 15, 2011 | 7.250 | 7.250 | 6.970 | 7.050 | 50,267 | -0.12(-1.67%) |
Dec 14, 2011 | 6.890 | 7.180 | 6.710 | 7.170 | 154,026 | +0.21(+3.02%) |
Dec 13, 2011 | 7.410 | 7.465 | 6.930 | 6.960 | 55,812 | -0.39(-5.31%) |
Dec 12, 2011 | 7.350 | 7.500 | 7.280 | 7.350 | 46,498 | -0.09(-1.21%) |
Dec 09, 2011 | 7.500 | 7.750 | 7.420 | 7.440 | 190,386 | -0.06(-0.80%) |
Dec 08, 2011 | 7.150 | 8.020 | 7.150 | 7.500 | 169,512 | +0.35(+4.90%) |
Dec 07, 2011 | 7.230 | 7.250 | 6.960 | 7.150 | 52,529 | -0.13(-1.79%) |
Dec 06, 2011 | 7.230 | 7.440 | 7.060 | 7.280 | 48,521 | +0.02(+0.28%) |
Dec 05, 2011 | 7.460 | 7.480 | 7.130 | 7.260 | 63,676 | -0.10(-1.36%) |
Dec 02, 2011 | 7.580 | 7.580 | 7.090 | 7.360 | 45,126 | -0.09(-1.21%) |
Dec 01, 2011 | 8.070 | 8.070 | 7.440 | 7.450 | 88,024 | -0.68(-8.36%) |
Nov 30, 2011 | 7.230 | 8.130 | 7.150 | 8.130 | 154,683 | +1.14(+16.31%) |
Nov 29, 2011 | 7.090 | 7.250 | 6.920 | 6.990 | 64,686 | -0.09(-1.27%) |
Nov 28, 2011 | 7.050 | 7.250 | 6.690 | 7.080 | 108,566 | +0.20(+2.91%) |
Nov 25, 2011 | 6.910 | 7.230 | 6.840 | 6.880 | 24,372 | -0.07(-1.01%) |
Nov 23, 2011 | 7.220 | 7.290 | 6.910 | 6.950 | 107,956 | -0.34(-4.66%) |
Nov 22, 2011 | 7.070 | 7.330 | 7.000 | 7.290 | 65,083 | +0.25(+3.55%) |
Nov 21, 2011 | 7.380 | 7.380 | 7.030 | 7.040 | 52,379 | -0.47(-6.26%) |
Nov 18, 2011 | 7.260 | 7.600 | 7.150 | 7.510 | 92,685 | +0.26(+3.59%) |
Nov 17, 2011 | 7.230 | 7.540 | 7.090 | 7.250 | 80,184 | +0.02(+0.28%) |
Nov 16, 2011 | 7.210 | 7.500 | 7.168 | 7.230 | 83,043 | -0.05(-0.69%) |
Nov 15, 2011 | 6.860 | 7.300 | 6.850 | 7.280 | 103,405 | +0.38(+5.51%) |
Nov 14, 2011 | 7.000 | 7.099 | 6.810 | 6.900 | 135,614 | -0.16(-2.27%) |
Nov 11, 2011 | 7.090 | 7.190 | 7.005 | 7.060 | 105,823 | +0.03(+0.43%) |
Nov 10, 2011 | 7.130 | 7.301 | 7.000 | 7.030 | 96,965 | +0.00(+0.00%) |
Nov 09, 2011 | 7.080 | 7.340 | 7.020 | 7.030 | 144,637 | -0.19(-2.63%) |
Nov 08, 2011 | 7.390 | 7.475 | 7.000 | 7.220 | 200,534 | -0.01(-0.14%) |
Nov 07, 2011 | 7.470 | 7.570 | 7.160 | 7.230 | 103,513 | -0.27(-3.60%) |
Nov 04, 2011 | 7.960 | 7.960 | 7.290 | 7.500 | 107,283 | -0.56(-6.95%) |
Nov 03, 2011 | 8.130 | 8.210 | 7.770 | 8.060 | 115,149 | -0.01(-0.12%) |
Nov 02, 2011 | 8.070 | 8.080 | 7.861 | 8.070 | 117,687 | +0.11(+1.38%) |
Nov 01, 2011 | 8.120 | 8.300 | 7.950 | 7.960 | 103,257 | -0.44(-5.24%) |
Oct 31, 2011 | 8.680 | 8.800 | 8.360 | 8.400 | 85,722 | -0.40(-4.55%) |
Oct 28, 2011 | 9.140 | 9.360 | 8.760 | 8.800 | 75,533 | -0.41(-4.45%) |
Oct 27, 2011 | 8.960 | 9.320 | 8.470 | 9.210 | 141,188 | +0.49(+5.62%) |
Oct 26, 2011 | 8.420 | 8.770 | 8.008 | 8.720 | 119,133 | +0.43(+5.19%) |
Oct 25, 2011 | 8.520 | 8.660 | 8.210 | 8.290 | 73,833 | -0.31(-3.60%) |
Oct 24, 2011 | 7.950 | 8.650 | 7.950 | 8.600 | 105,118 | +0.68(+8.59%) |
Oct 21, 2011 | 7.800 | 8.070 | 7.640 | 7.920 | 113,332 | +0.28(+3.66%) |
Oct 20, 2011 | 8.240 | 8.240 | 7.600 | 7.640 | 137,685 | -0.58(-7.06%) |
Oct 19, 2011 | 8.540 | 8.920 | 8.180 | 8.220 | 218,474 | -0.63(-7.12%) |
Oct 18, 2011 | 8.320 | 9.060 | 8.300 | 8.850 | 176,141 | +0.59(+7.14%) |
Oct 17, 2011 | 8.570 | 8.720 | 8.250 | 8.260 | 115,154 | -0.38(-4.40%) |
Oct 14, 2011 | 8.810 | 9.011 | 8.500 | 8.640 | 130,389 | -0.10(-1.14%) |
Oct 13, 2011 | 8.980 | 8.980 | 8.420 | 8.740 | 170,747 | -0.30(-3.32%) |
Oct 12, 2011 | 8.140 | 9.080 | 8.020 | 9.040 | 177,589 | +1.00(+12.44%) |
Oct 11, 2011 | 7.820 | 8.070 | 7.743 | 8.040 | 90,288 | +0.22(+2.81%) |
Oct 10, 2011 | 7.640 | 7.860 | 7.360 | 7.820 | 104,892 | +0.30(+3.99%) |
Oct 07, 2011 | 8.280 | 8.290 | 7.460 | 7.520 | 131,352 | -0.76(-9.18%) |
Oct 06, 2011 | 7.970 | 8.300 | 7.760 | 8.280 | 116,496 | +0.20(+2.48%) |
Oct 05, 2011 | 7.570 | 8.160 | 7.260 | 8.080 | 180,123 | +0.61(+8.17%) |
Oct 04, 2011 | 6.830 | 7.500 | 6.660 | 7.470 | 232,677 | +0.57(+8.26%) |
Oct 03, 2011 | 7.010 | 7.150 | 6.740 | 6.900 | 324,316 | -0.21(-2.95%) |
Sep 30, 2011 | 6.850 | 7.320 | 6.850 | 7.110 | 441,542 | +0.23(+3.34%) |
Sep 29, 2011 | 7.470 | 7.620 | 6.720 | 6.880 | 237,106 | -0.48(-6.52%) |
Sep 28, 2011 | 7.730 | 7.790 | 7.300 | 7.360 | 235,568 | -0.39(-5.03%) |
Sep 27, 2011 | 8.330 | 8.670 | 7.500 | 7.750 | 1,281,055 | -2.25(-22.50%) |
Sep 26, 2011 | 9.540 | 10.02 | 9.430 | 10.00 | 141,728 | +0.12(+1.21%) |
Sep 23, 2011 | 9.690 | 9.920 | 9.650 | 9.880 | 96,788 | +0.15(+1.54%) |
Sep 22, 2011 | 9.790 | 10.05 | 9.550 | 9.730 | 144,061 | -0.27(-2.70%) |
Sep 21, 2011 | 10.62 | 10.71 | 9.900 | 10.00 | 95,798 | -0.74(-6.89%) |
Sep 20, 2011 | 10.16 | 11.00 | 10.06 | 10.74 | 186,570 | +0.66(+6.55%) |
Sep 19, 2011 | 10.33 | 10.36 | 9.930 | 10.08 | 70,079 | -0.41(-3.91%) |
Sep 16, 2011 | 10.74 | 10.76 | 10.30 | 10.49 | 154,445 | -0.20(-1.87%) |
Sep 15, 2011 | 10.85 | 11.11 | 10.57 | 10.69 | 117,595 | -0.11(-1.02%) |
Sep 14, 2011 | 11.04 | 11.04 | 10.77 | 10.80 | 62,537 | -0.19(-1.73%) |
Sep 13, 2011 | 11.11 | 11.14 | 10.91 | 10.99 | 109,251 | +0.00(+0.00%) |
Sep 12, 2011 | 10.66 | 11.08 | 10.66 | 10.99 | 279,794 | +0.14(+1.29%) |
Sep 09, 2011 | 10.79 | 10.91 | 10.64 | 10.85 | 112,791 | +0.00(+0.00%) |
Sep 08, 2011 | 11.04 | 11.30 | 10.67 | 10.85 | 96,094 | -0.21(-1.90%) |
Sep 07, 2011 | 11.02 | 11.29 | 10.82 | 11.06 | 75,954 | +0.20(+1.84%) |
Sep 06, 2011 | 10.84 | 10.93 | 10.63 | 10.86 | 98,481 | -0.14(-1.27%) |
Sep 02, 2011 | 11.47 | 11.61 | 10.95 | 11.00 | 112,230 | -0.67(-5.74%) |
Sep 01, 2011 | 11.79 | 12.04 | 11.50 | 11.67 | 175,574 | -0.17(-1.44%) |
Aug 31, 2011 | 11.53 | 11.85 | 11.52 | 11.84 | 233,729 | +0.06(+0.51%) |
Aug 30, 2011 | 10.27 | 12.39 | 10.17 | 11.78 | 369,728 | +1.47(+14.26%) |
Aug 29, 2011 | 10.09 | 10.37 | 10.09 | 10.31 | 69,287 | +0.30(+3.00%) |
Aug 26, 2011 | 9.620 | 10.13 | 9.570 | 10.01 | 90,646 | +0.33(+3.41%) |
Aug 25, 2011 | 9.910 | 9.910 | 9.520 | 9.680 | 60,751 | -0.15(-1.53%) |
Aug 24, 2011 | 9.550 | 9.900 | 9.350 | 9.830 | 34,810 | +0.28(+2.93%) |
Aug 23, 2011 | 9.240 | 9.580 | 8.750 | 9.550 | 108,208 | +0.30(+3.24%) |
Aug 22, 2011 | 9.400 | 9.520 | 9.180 | 9.250 | 90,878 | +0.12(+1.31%) |
Aug 19, 2011 | 8.770 | 9.340 | 8.730 | 9.130 | 154,314 | +0.25(+2.82%) |
Aug 18, 2011 | 9.120 | 9.210 | 8.750 | 8.880 | 103,801 | -0.39(-4.21%) |
Aug 17, 2011 | 9.380 | 9.440 | 9.250 | 9.270 | 106,487 | -0.11(-1.17%) |
Aug 16, 2011 | 9.720 | 9.809 | 9.170 | 9.380 | 111,154 | -0.37(-3.79%) |
Aug 15, 2011 | 9.680 | 9.914 | 9.620 | 9.750 | 74,559 | +0.15(+1.56%) |
Aug 12, 2011 | 9.970 | 9.970 | 9.520 | 9.600 | 140,660 | -0.34(-3.42%) |
Aug 11, 2011 | 9.860 | 10.05 | 9.540 | 9.940 | 143,830 | +0.13(+1.33%) |
Aug 10, 2011 | 10.00 | 10.01 | 9.700 | 9.810 | 195,903 | -0.40(-3.92%) |
Aug 09, 2011 | 9.920 | 10.27 | 9.020 | 10.21 | 188,207 | +1.04(+11.34%) |
Aug 08, 2011 | 9.860 | 10.34 | 9.010 | 9.170 | 381,551 | -0.75(-7.56%) |
Aug 05, 2011 | 11.26 | 11.44 | 9.540 | 9.920 | 333,019 | +0.12(+1.22%) |
Aug 04, 2011 | 10.75 | 11.12 | 9.700 | 9.800 | 351,003 | -1.02(-9.43%) |
Aug 03, 2011 | 10.76 | 10.97 | 10.60 | 10.82 | 140,481 | +0.11(+1.03%) |
Aug 02, 2011 | 11.27 | 11.32 | 10.70 | 10.71 | 91,663 | -0.52(-4.63%) |
Aug 01, 2011 | 11.25 | 11.42 | 11.00 | 11.23 | 90,862 | +0.07(+0.63%) |
Jul 29, 2011 | 11.28 | 11.41 | 11.04 | 11.16 | 160,110 | -0.24(-2.11%) |
Jul 28, 2011 | 11.36 | 11.77 | 11.33 | 11.40 | 126,059 | +0.09(+0.80%) |
Jul 27, 2011 | 11.50 | 11.50 | 11.23 | 11.31 | 164,157 | -0.15(-1.31%) |
Jul 26, 2011 | 11.52 | 11.64 | 11.45 | 11.46 | 161,113 | -0.14(-1.21%) |
Jul 25, 2011 | 11.46 | 11.62 | 11.35 | 11.60 | 70,376 | +0.03(+0.26%) |
Jul 22, 2011 | 11.50 | 11.60 | 11.49 | 11.57 | 29,937 | +0.01(+0.09%) |
Jul 21, 2011 | 11.48 | 11.66 | 11.25 | 11.56 | 57,574 | +0.14(+1.23%) |
Jul 20, 2011 | 11.46 | 11.61 | 11.35 | 11.42 | 145,188 | -0.03(-0.26%) |
Jul 19, 2011 | 11.50 | 11.62 | 11.40 | 11.45 | 54,841 | +0.02(+0.17%) |
Jul 18, 2011 | 11.41 | 11.58 | 11.18 | 11.43 | 46,728 | -0.07(-0.61%) |
Jul 15, 2011 | 11.56 | 11.66 | 11.43 | 11.50 | 141,038 | +0.05(+0.44%) |
Jul 14, 2011 | 11.41 | 11.59 | 11.36 | 11.45 | 80,665 | +0.16(+1.42%) |
Jul 13, 2011 | 11.56 | 11.74 | 11.06 | 11.29 | 95,887 | -0.26(-2.25%) |
Jul 12, 2011 | 11.66 | 11.90 | 11.53 | 11.55 | 42,865 | -0.13(-1.11%) |
Jul 11, 2011 | 11.80 | 11.98 | 11.65 | 11.68 | 48,039 | -0.16(-1.35%) |
Jul 08, 2011 | 11.83 | 11.98 | 11.71 | 11.84 | 91,955 | -0.10(-0.84%) |
Jul 07, 2011 | 11.87 | 12.07 | 11.87 | 11.94 | 303,460 | +0.18(+1.53%) |
Jul 06, 2011 | 11.80 | 12.07 | 11.70 | 11.76 | 150,857 | -0.06(-0.51%) |
Jul 05, 2011 | 11.95 | 12.07 | 11.56 | 11.82 | 111,417 | -0.15(-1.25%) |
Jul 01, 2011 | 12.34 | 12.34 | 11.87 | 11.97 | 269,170 | -0.42(-3.39%) |
Jun 30, 2011 | 12.02 | 12.50 | 12.02 | 12.39 | 141,455 | +0.35(+2.91%) |
Jun 29, 2011 | 11.95 | 12.13 | 11.86 | 12.04 | 88,612 | +0.04(+0.33%) |
Jun 28, 2011 | 12.12 | 12.21 | 11.88 | 12.00 | 70,026 | -0.05(-0.41%) |
Jun 27, 2011 | 12.07 | 12.34 | 11.75 | 12.05 | 115,875 | +0.01(+0.08%) |
Jun 24, 2011 | 11.41 | 12.05 | 11.30 | 12.04 | 1,724,546 | +0.66(+5.80%) |
Jun 23, 2011 | 11.35 | 11.55 | 11.26 | 11.38 | 63,304 | -0.06(-0.52%) |
Jun 22, 2011 | 11.63 | 11.71 | 11.27 | 11.44 | 122,393 | -0.28(-2.39%) |
Jun 21, 2011 | 11.93 | 12.04 | 11.66 | 11.72 | 118,989 | -0.09(-0.76%) |
Jun 20, 2011 | 12.36 | 12.58 | 11.79 | 11.81 | 249,350 | -0.69(-5.52%) |
Jun 17, 2011 | 12.53 | 12.53 | 12.21 | 12.50 | 213,328 | +0.02(+0.16%) |
Jun 16, 2011 | 12.57 | 12.79 | 12.38 | 12.48 | 156,313 | -0.01(-0.08%) |
Jun 15, 2011 | 13.11 | 13.11 | 12.44 | 12.49 | 198,313 | -0.39(-3.03%) |
Jun 14, 2011 | 12.44 | 13.12 | 12.12 | 12.88 | 247,626 | +0.51(+4.12%) |
Jun 13, 2011 | 11.78 | 12.58 | 11.76 | 12.37 | 136,802 | +0.69(+5.91%) |
Jun 10, 2011 | 11.51 | 11.92 | 11.45 | 11.68 | 99,474 | +0.12(+1.04%) |
Jun 09, 2011 | 11.73 | 11.84 | 11.31 | 11.56 | 90,176 | -0.16(-1.37%) |
Jun 08, 2011 | 11.78 | 12.00 | 11.67 | 11.72 | 124,485 | -0.06(-0.51%) |
Jun 07, 2011 | 11.75 | 11.98 | 11.74 | 11.78 | 90,545 | +0.13(+1.12%) |
Jun 06, 2011 | 11.85 | 12.11 | 11.57 | 11.65 | 126,967 | -0.19(-1.60%) |
Jun 03, 2011 | 11.20 | 12.20 | 11.10 | 11.84 | 296,395 | +1.14(+10.65%) |
May 24, 2011 | 11.20 | 11.20 | 10.62 | 10.70 | 77,448 | -0.48(-4.29%) |
May 23, 2011 | 11.20 | 11.25 | 11.10 | 11.18 | 55,151 | -0.14(-1.24%) |
May 20, 2011 | 11.20 | 11.37 | 11.20 | 11.32 | 78,486 | +0.04(+0.35%) |
May 19, 2011 | 11.39 | 11.39 | 11.09 | 11.28 | 74,074 | -0.02(-0.18%) |
May 18, 2011 | 11.03 | 11.40 | 10.98 | 11.30 | 91,091 | +0.23(+2.08%) |
May 17, 2011 | 11.07 | 11.27 | 10.86 | 11.07 | 389,355 | +0.31(+2.88%) |
May 16, 2011 | 10.97 | 10.97 | 10.68 | 10.76 | 195,324 | -0.18(-1.65%) |
May 13, 2011 | 11.03 | 11.20 | 10.94 | 10.94 | 123,045 | -0.05(-0.45%) |
May 12, 2011 | 10.99 | 11.08 | 10.75 | 10.99 | 470,177 | +0.02(+0.18%) |
May 11, 2011 | 11.14 | 11.20 | 10.97 | 10.97 | 338,568 | -0.18(-1.61%) |
May 10, 2011 | 11.15 | 11.20 | 11.07 | 11.15 | 83,662 | +0.04(+0.36%) |
May 09, 2011 | 11.21 | 11.27 | 11.08 | 11.11 | 220,565 | -0.04(-0.36%) |
May 06, 2011 | 10.79 | 11.39 | 10.79 | 11.15 | 339,041 | +0.44(+4.11%) |
May 05, 2011 | 10.87 | 10.91 | 10.60 | 10.71 | 86,589 | -0.17(-1.56%) |
May 04, 2011 | 11.05 | 11.23 | 10.82 | 10.88 | 87,732 | -0.17(-1.54%) |
May 03, 2011 | 11.31 | 11.44 | 10.96 | 11.05 | 249,493 | -0.25(-2.21%) |
May 02, 2011 | 11.30 | 11.38 | 11.21 | 11.30 | 244,586 | +0.11(+0.98%) |
Apr 29, 2011 | 11.03 | 11.23 | 10.84 | 11.19 | 102,041 | +0.20(+1.82%) |
Apr 28, 2011 | 11.00 | 11.00 | 10.85 | 10.99 | 439,659 | -0.05(-0.45%) |
Apr 27, 2011 | 11.57 | 11.61 | 10.97 | 11.04 | 364,146 | -0.49(-4.25%) |
Apr 26, 2011 | 11.80 | 11.84 | 11.50 | 11.53 | 174,740 | -0.19(-1.62%) |
Apr 25, 2011 | 11.78 | 11.89 | 11.58 | 11.72 | 187,430 | +0.02(+0.17%) |
Apr 21, 2011 | 12.10 | 12.13 | 11.63 | 11.70 | 130,265 | -0.30(-2.50%) |
Apr 20, 2011 | 12.10 | 12.15 | 11.95 | 12.00 | 44,023 | -0.01(-0.08%) |
Apr 19, 2011 | 11.98 | 12.09 | 11.93 | 12.01 | 71,820 | +0.04(+0.33%) |
Apr 18, 2011 | 12.03 | 12.20 | 11.92 | 11.97 | 43,759 | -0.17(-1.40%) |
Apr 15, 2011 | 12.26 | 12.32 | 11.97 | 12.14 | 81,652 | -0.16(-1.30%) |
Apr 14, 2011 | 12.13 | 12.32 | 12.01 | 12.30 | 90,793 | +0.12(+0.99%) |
Apr 13, 2011 | 12.24 | 12.31 | 12.10 | 12.18 | 70,684 | -0.03(-0.25%) |
Apr 12, 2011 | 12.28 | 12.39 | 12.19 | 12.21 | 84,496 | -0.04(-0.33%) |
Apr 11, 2011 | 12.15 | 12.35 | 12.15 | 12.25 | 229,496 | +0.12(+0.99%) |
Apr 08, 2011 | 12.26 | 12.32 | 12.12 | 12.13 | 102,674 | -0.13(-1.06%) |
Apr 07, 2011 | 12.38 | 12.38 | 12.20 | 12.26 | 38,279 | -0.14(-1.13%) |
Apr 06, 2011 | 12.25 | 12.45 | 12.19 | 12.40 | 142,625 | +0.14(+1.14%) |
Apr 05, 2011 | 12.28 | 12.31 | 12.22 | 12.26 | 79,538 | -0.02(-0.16%) |
Apr 04, 2011 | 12.38 | 12.45 | 12.26 | 12.28 | 64,144 | +0.00(+0.00%) |
Apr 01, 2011 | 12.32 | 12.45 | 12.00 | 12.28 | 91,071 | +0.00(+0.00%) |
Mar 31, 2011 | 12.39 | 12.58 | 12.24 | 12.28 | 101,538 | -0.11(-0.89%) |
Mar 30, 2011 | 12.82 | 12.82 | 12.28 | 12.39 | 77,290 | -0.03(-0.24%) |
Mar 29, 2011 | 12.47 | 12.65 | 12.07 | 12.42 | 163,571 | -0.27(-2.13%) |
Mar 28, 2011 | 13.00 | 13.25 | 12.60 | 12.69 | 50,671 | -0.34(-2.61%) |
Mar 25, 2011 | 12.42 | 13.28 | 12.39 | 13.03 | 259,784 | +0.67(+5.42%) |
Mar 24, 2011 | 12.41 | 12.41 | 12.15 | 12.36 | 65,334 | -0.01(-0.08%) |
Mar 23, 2011 | 12.30 | 12.62 | 12.30 | 12.37 | 62,679 | +0.06(+0.49%) |
Mar 22, 2011 | 12.43 | 12.43 | 12.24 | 12.31 | 19,435 | -0.10(-0.81%) |
Mar 21, 2011 | 12.50 | 12.57 | 12.33 | 12.41 | 79,375 | +0.05(+0.40%) |
Mar 18, 2011 | 12.32 | 12.45 | 12.25 | 12.36 | 60,715 | +0.10(+0.82%) |
Mar 17, 2011 | 12.43 | 12.56 | 12.23 | 12.26 | 62,563 | +0.01(+0.08%) |
Mar 16, 2011 | 12.37 | 12.38 | 12.16 | 12.25 | 75,738 | -0.08(-0.65%) |
Mar 15, 2011 | 12.05 | 12.45 | 11.98 | 12.33 | 177,606 | -0.10(-0.80%) |
Mar 14, 2011 | 12.13 | 12.44 | 12.04 | 12.43 | 27,082 | +0.12(+0.97%) |
Mar 11, 2011 | 11.98 | 12.44 | 11.91 | 12.31 | 26,340 | +0.32(+2.67%) |
Mar 10, 2011 | 12.13 | 12.42 | 11.95 | 11.99 | 52,274 | -0.25(-2.04%) |
Mar 09, 2011 | 12.40 | 12.52 | 12.15 | 12.24 | 102,383 | -0.14(-1.13%) |
Mar 08, 2011 | 12.30 | 12.66 | 12.25 | 12.38 | 47,518 | +0.07(+0.57%) |
Mar 07, 2011 | 12.94 | 13.12 | 12.10 | 12.31 | 106,708 | -0.66(-5.09%) |
Mar 04, 2011 | 13.23 | 13.23 | 12.90 | 12.97 | 33,384 | -0.16(-1.22%) |
Mar 03, 2011 | 13.28 | 13.60 | 13.09 | 13.13 | 79,017 | +0.03(+0.23%) |
Mar 02, 2011 | 13.65 | 13.68 | 12.96 | 13.10 | 95,845 | -0.59(-4.31%) |