Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.720 | 9.740 | 9.410 | 9.450 | 453,858 | -0.31(-3.18%) |
Apr 27, 2012 | 10.00 | 10.11 | 9.670 | 9.760 | 665,761 | -0.20(-2.01%) |
Apr 26, 2012 | 9.310 | 9.980 | 9.280 | 9.960 | 630,036 | +0.61(+6.52%) |
Apr 25, 2012 | 8.890 | 9.350 | 8.890 | 9.350 | 586,747 | +0.62(+7.10%) |
Apr 24, 2012 | 8.810 | 8.850 | 8.550 | 8.730 | 498,524 | -0.03(-0.34%) |
Apr 23, 2012 | 8.590 | 8.780 | 8.540 | 8.760 | 643,612 | +0.01(+0.11%) |
Apr 20, 2012 | 9.100 | 9.100 | 8.750 | 8.750 | 313,675 | -0.23(-2.56%) |
Apr 19, 2012 | 9.000 | 9.340 | 8.910 | 8.980 | 416,050 | -0.04(-0.44%) |
Apr 18, 2012 | 9.180 | 9.220 | 8.960 | 9.020 | 235,198 | -0.23(-2.49%) |
Apr 17, 2012 | 9.110 | 9.410 | 9.060 | 9.250 | 282,915 | +0.21(+2.32%) |
Apr 16, 2012 | 9.090 | 9.160 | 8.980 | 9.040 | 336,148 | -0.02(-0.22%) |
Apr 13, 2012 | 9.260 | 9.260 | 9.050 | 9.060 | 405,636 | -0.26(-2.79%) |
Apr 12, 2012 | 9.130 | 9.360 | 9.110 | 9.320 | 447,139 | +0.21(+2.31%) |
Apr 11, 2012 | 9.060 | 9.150 | 8.900 | 9.110 | 401,733 | +0.15(+1.67%) |
Apr 10, 2012 | 8.990 | 9.090 | 8.860 | 8.960 | 419,945 | +0.01(+0.11%) |
Apr 09, 2012 | 8.790 | 9.030 | 8.730 | 8.950 | 385,239 | +0.00(+0.00%) |
Apr 05, 2012 | 8.970 | 9.100 | 8.860 | 8.950 | 309,646 | -0.07(-0.78%) |
Apr 04, 2012 | 9.100 | 9.140 | 8.930 | 9.020 | 517,217 | -0.22(-2.38%) |
Apr 03, 2012 | 9.500 | 9.650 | 9.090 | 9.240 | 562,449 | -0.29(-3.04%) |
Apr 02, 2012 | 9.610 | 9.740 | 9.500 | 9.530 | 348,501 | -0.15(-1.55%) |
Mar 30, 2012 | 9.850 | 9.970 | 9.610 | 9.680 | 247,808 | -0.03(-0.31%) |
Mar 29, 2012 | 9.810 | 9.910 | 9.520 | 9.710 | 309,070 | -0.19(-1.92%) |
Mar 28, 2012 | 10.10 | 10.31 | 9.870 | 9.900 | 682,683 | -0.23(-2.27%) |
Mar 27, 2012 | 9.980 | 10.35 | 9.880 | 10.13 | 822,189 | +0.14(+1.40%) |
Mar 26, 2012 | 10.21 | 10.21 | 9.880 | 9.990 | 544,917 | -0.06(-0.60%) |
Mar 23, 2012 | 9.680 | 10.09 | 9.640 | 10.05 | 1,488,863 | +0.42(+4.36%) |
Mar 22, 2012 | 9.200 | 9.780 | 9.090 | 9.630 | 1,457,435 | +0.36(+3.88%) |
Mar 21, 2012 | 8.990 | 9.360 | 8.870 | 9.270 | 771,641 | +0.26(+2.89%) |
Mar 20, 2012 | 8.920 | 9.058 | 8.800 | 9.010 | 423,338 | +0.08(+0.90%) |
Mar 19, 2012 | 8.500 | 9.100 | 8.500 | 8.930 | 901,748 | +0.43(+5.06%) |
Mar 16, 2012 | 8.440 | 8.580 | 8.390 | 8.500 | 901,479 | +0.04(+0.47%) |
Mar 15, 2012 | 8.680 | 8.720 | 8.360 | 8.460 | 994,725 | -0.23(-2.65%) |
Mar 14, 2012 | 8.930 | 8.940 | 8.650 | 8.690 | 287,469 | -0.23(-2.58%) |
Mar 13, 2012 | 8.890 | 8.950 | 8.730 | 8.920 | 357,170 | +0.15(+1.71%) |
Mar 12, 2012 | 8.960 | 9.090 | 8.530 | 8.770 | 576,597 | -0.19(-2.12%) |
Mar 09, 2012 | 8.970 | 9.100 | 8.860 | 8.960 | 477,279 | +0.01(+0.11%) |
Mar 08, 2012 | 8.920 | 9.010 | 8.760 | 8.950 | 630,869 | +0.15(+1.70%) |
Mar 07, 2012 | 8.780 | 8.873 | 8.700 | 8.800 | 432,786 | +0.09(+1.03%) |
Mar 06, 2012 | 8.950 | 8.950 | 8.550 | 8.710 | 1,145,254 | -0.31(-3.44%) |
Mar 05, 2012 | 9.400 | 9.471 | 9.000 | 9.020 | 655,211 | -0.36(-3.84%) |
Mar 02, 2012 | 9.800 | 9.810 | 9.350 | 9.380 | 618,727 | -0.40(-4.09%) |
Mar 01, 2012 | 9.730 | 9.990 | 9.510 | 9.780 | 1,227,129 | +0.09(+0.93%) |
Feb 29, 2012 | 9.650 | 9.950 | 9.580 | 9.690 | 1,202,097 | +0.17(+1.79%) |
Feb 28, 2012 | 9.310 | 9.610 | 9.221 | 9.520 | 755,095 | +0.23(+2.48%) |
Feb 27, 2012 | 9.450 | 9.550 | 9.290 | 9.290 | 348,212 | -0.27(-2.82%) |
Feb 24, 2012 | 9.550 | 9.675 | 9.430 | 9.560 | 516,194 | +0.03(+0.31%) |
Feb 23, 2012 | 9.110 | 9.540 | 8.920 | 9.530 | 1,018,269 | +0.42(+4.61%) |
Feb 22, 2012 | 9.370 | 9.430 | 9.080 | 9.110 | 854,644 | -0.34(-3.60%) |
Feb 21, 2012 | 9.750 | 9.880 | 9.400 | 9.450 | 1,039,157 | -0.30(-3.08%) |
Feb 17, 2012 | 9.770 | 9.800 | 9.620 | 9.750 | 658,426 | +0.03(+0.31%) |
Feb 16, 2012 | 9.740 | 9.790 | 9.450 | 9.720 | 1,044,005 | +0.20(+2.10%) |
Feb 15, 2012 | 9.300 | 9.570 | 9.080 | 9.520 | 1,498,620 | +0.27(+2.92%) |
Feb 14, 2012 | 9.630 | 9.630 | 9.140 | 9.250 | 1,452,787 | -0.34(-3.54%) |
Feb 13, 2012 | 10.07 | 10.10 | 9.300 | 9.589 | 3,023,204 | -0.30(-3.04%) |
Feb 10, 2012 | 10.41 | 10.43 | 9.830 | 9.890 | 2,600,028 | -0.40(-3.93%) |
Feb 09, 2012 | 11.14 | 11.19 | 10.28 | 10.29 | 2,867,986 | -0.82(-7.42%) |
Feb 08, 2012 | 10.99 | 11.21 | 10.57 | 11.12 | 8,282,645 | -3.25(-22.62%) |
Feb 07, 2012 | 14.76 | 14.93 | 14.18 | 14.37 | 2,258,214 | -0.39(-2.64%) |
Feb 06, 2012 | 14.39 | 14.87 | 14.38 | 14.76 | 352,989 | +0.33(+2.29%) |
Feb 03, 2012 | 14.19 | 14.45 | 14.02 | 14.43 | 506,758 | +0.53(+3.81%) |
Feb 02, 2012 | 14.00 | 14.16 | 13.58 | 13.90 | 334,784 | -0.11(-0.79%) |
Feb 01, 2012 | 13.80 | 14.15 | 13.71 | 14.01 | 432,206 | +0.37(+2.71%) |
Jan 31, 2012 | 13.72 | 13.88 | 13.33 | 13.64 | 173,216 | +0.06(+0.44%) |
Jan 30, 2012 | 13.53 | 13.85 | 13.47 | 13.58 | 173,327 | -0.05(-0.37%) |
Jan 27, 2012 | 13.67 | 14.00 | 13.31 | 13.63 | 238,083 | -0.10(-0.73%) |
Jan 26, 2012 | 13.76 | 14.01 | 13.67 | 13.73 | 251,068 | +0.03(+0.22%) |
Jan 25, 2012 | 13.70 | 13.87 | 13.37 | 13.70 | 393,316 | +0.06(+0.44%) |
Jan 24, 2012 | 13.04 | 13.69 | 13.04 | 13.64 | 197,501 | +0.45(+3.41%) |
Jan 23, 2012 | 13.80 | 13.94 | 13.13 | 13.19 | 383,177 | -0.64(-4.63%) |
Jan 20, 2012 | 13.49 | 13.99 | 13.38 | 13.83 | 462,066 | +0.32(+2.37%) |
Jan 19, 2012 | 13.36 | 13.74 | 13.32 | 13.51 | 499,637 | +0.23(+1.73%) |
Jan 18, 2012 | 12.79 | 13.31 | 12.72 | 13.28 | 375,818 | +0.50(+3.91%) |
Jan 17, 2012 | 12.61 | 13.05 | 12.46 | 12.78 | 435,386 | +0.28(+2.24%) |
Jan 13, 2012 | 12.30 | 12.57 | 12.19 | 12.50 | 228,289 | -0.08(-0.64%) |
Jan 12, 2012 | 12.34 | 12.69 | 12.30 | 12.58 | 359,131 | +0.24(+1.94%) |
Jan 11, 2012 | 12.32 | 12.46 | 12.05 | 12.34 | 281,265 | +0.11(+0.90%) |
Jan 10, 2012 | 12.23 | 12.36 | 12.09 | 12.23 | 256,599 | +0.21(+1.75%) |
Jan 09, 2012 | 12.03 | 12.08 | 11.73 | 12.02 | 272,107 | +0.03(+0.25%) |
Jan 06, 2012 | 11.82 | 12.25 | 11.63 | 11.99 | 350,887 | +0.18(+1.52%) |
Jan 05, 2012 | 11.62 | 11.93 | 11.52 | 11.81 | 288,729 | +0.12(+1.03%) |
Jan 04, 2012 | 11.61 | 11.81 | 11.45 | 11.69 | 202,252 | +0.23(+2.01%) |
Dec 30, 2011 | 11.84 | 12.02 | 11.45 | 11.46 | 441,680 | -0.37(-3.13%) |
Dec 29, 2011 | 11.66 | 12.04 | 11.48 | 11.83 | 367,018 | +0.22(+1.89%) |
Dec 28, 2011 | 11.52 | 11.71 | 11.38 | 11.61 | 359,906 | +0.03(+0.26%) |
Dec 27, 2011 | 11.67 | 11.79 | 11.32 | 11.58 | 382,888 | -0.20(-1.70%) |
Dec 23, 2011 | 11.46 | 11.99 | 11.34 | 11.78 | 578,645 | +0.44(+3.88%) |
Dec 21, 2011 | 11.24 | 11.41 | 10.83 | 11.34 | 781,136 | +0.01(+0.09%) |
Dec 20, 2011 | 10.87 | 11.34 | 10.71 | 11.33 | 863,641 | +0.79(+7.50%) |
Dec 19, 2011 | 10.90 | 10.90 | 10.24 | 10.54 | 987,932 | -0.33(-3.04%) |
Dec 16, 2011 | 11.52 | 11.59 | 10.70 | 10.87 | 979,221 | -0.47(-4.14%) |
Dec 15, 2011 | 11.75 | 12.07 | 11.23 | 11.34 | 794,964 | -0.14(-1.22%) |
Dec 14, 2011 | 13.29 | 13.47 | 11.00 | 11.48 | 4,017,436 | -2.55(-18.18%) |
Dec 13, 2011 | 14.51 | 14.90 | 13.85 | 14.03 | 535,098 | -0.35(-2.43%) |
Dec 12, 2011 | 14.02 | 14.40 | 13.54 | 14.38 | 402,531 | +0.16(+1.13%) |
Dec 09, 2011 | 13.97 | 14.31 | 13.83 | 14.22 | 389,062 | +0.33(+2.38%) |
Dec 08, 2011 | 14.10 | 14.30 | 13.55 | 13.89 | 362,714 | -0.40(-2.80%) |
Dec 07, 2011 | 14.24 | 14.40 | 13.98 | 14.29 | 325,941 | -0.08(-0.56%) |
Dec 06, 2011 | 14.53 | 14.57 | 14.10 | 14.37 | 528,427 | -0.20(-1.37%) |
Dec 05, 2011 | 14.71 | 14.83 | 14.41 | 14.57 | 273,116 | +0.21(+1.46%) |
Dec 02, 2011 | 14.89 | 14.97 | 14.32 | 14.36 | 203,469 | -0.23(-1.58%) |
Dec 01, 2011 | 14.86 | 14.92 | 14.38 | 14.59 | 318,827 | -0.33(-2.21%) |
Nov 30, 2011 | 14.98 | 15.00 | 14.56 | 14.92 | 604,231 | +0.70(+4.92%) |
Nov 29, 2011 | 14.39 | 14.56 | 13.96 | 14.22 | 413,594 | -0.21(-1.46%) |
Nov 28, 2011 | 13.97 | 14.44 | 13.62 | 14.43 | 545,997 | +1.01(+7.53%) |
Nov 25, 2011 | 13.60 | 13.83 | 13.36 | 13.42 | 117,019 | -0.27(-1.97%) |
Nov 23, 2011 | 13.81 | 14.03 | 13.50 | 13.69 | 488,849 | -0.38(-2.70%) |
Nov 22, 2011 | 13.68 | 14.26 | 13.67 | 14.07 | 412,404 | +0.36(+2.63%) |
Nov 21, 2011 | 14.30 | 14.37 | 13.60 | 13.71 | 550,564 | -0.91(-6.22%) |
Nov 18, 2011 | 14.97 | 14.99 | 14.36 | 14.62 | 456,346 | -0.33(-2.21%) |
Nov 17, 2011 | 15.16 | 15.47 | 14.58 | 14.95 | 523,724 | -0.21(-1.39%) |
Nov 16, 2011 | 14.53 | 15.53 | 14.40 | 15.16 | 693,052 | +0.37(+2.50%) |
Nov 15, 2011 | 14.47 | 14.89 | 14.26 | 14.79 | 213,443 | +0.18(+1.23%) |
Nov 14, 2011 | 14.49 | 14.92 | 14.44 | 14.61 | 321,566 | -0.05(-0.34%) |
Nov 11, 2011 | 14.81 | 14.81 | 14.34 | 14.66 | 530,031 | +0.01(+0.07%) |
Nov 10, 2011 | 15.13 | 15.43 | 14.33 | 14.65 | 678,198 | -0.13(-0.88%) |
Nov 09, 2011 | 15.24 | 16.10 | 14.63 | 14.78 | 1,409,290 | -1.29(-8.03%) |
Nov 08, 2011 | 15.31 | 16.09 | 14.73 | 16.07 | 1,017,292 | +0.92(+6.07%) |
Nov 07, 2011 | 14.26 | 15.20 | 14.26 | 15.15 | 621,255 | +0.83(+5.80%) |
Nov 04, 2011 | 14.75 | 15.03 | 14.27 | 14.32 | 450,694 | -0.59(-3.96%) |
Nov 03, 2011 | 14.70 | 14.94 | 14.03 | 14.91 | 287,123 | +0.57(+3.97%) |
Nov 02, 2011 | 13.95 | 14.43 | 13.88 | 14.34 | 335,387 | +0.64(+4.67%) |
Nov 01, 2011 | 13.81 | 14.31 | 13.58 | 13.70 | 564,755 | -0.76(-5.26%) |
Oct 31, 2011 | 14.65 | 14.80 | 14.30 | 14.46 | 324,529 | -0.49(-3.28%) |
Oct 28, 2011 | 14.65 | 14.96 | 14.41 | 14.95 | 410,410 | +0.22(+1.49%) |
Oct 27, 2011 | 13.91 | 14.75 | 13.81 | 14.73 | 852,047 | +1.32(+9.84%) |
Oct 26, 2011 | 13.28 | 13.66 | 12.86 | 13.41 | 343,659 | +0.35(+2.68%) |
Oct 25, 2011 | 13.55 | 13.63 | 13.00 | 13.06 | 385,183 | -0.59(-4.32%) |
Oct 24, 2011 | 12.82 | 13.75 | 12.82 | 13.65 | 405,056 | +0.88(+6.89%) |
Oct 21, 2011 | 12.75 | 13.11 | 12.54 | 12.77 | 194,958 | +0.28(+2.24%) |
Oct 20, 2011 | 12.55 | 12.57 | 12.10 | 12.49 | 284,680 | -0.01(-0.08%) |
Oct 19, 2011 | 13.00 | 13.16 | 12.48 | 12.50 | 490,806 | -0.50(-3.85%) |
Oct 18, 2011 | 12.40 | 13.07 | 11.90 | 13.00 | 472,864 | +0.62(+5.01%) |
Oct 17, 2011 | 12.90 | 12.90 | 12.20 | 12.38 | 432,309 | -0.62(-4.77%) |
Oct 14, 2011 | 13.12 | 13.40 | 12.80 | 13.00 | 197,945 | +0.01(+0.08%) |
Oct 13, 2011 | 12.58 | 13.10 | 12.51 | 12.99 | 336,743 | +0.30(+2.36%) |
Oct 12, 2011 | 12.59 | 12.91 | 12.50 | 12.69 | 185,462 | +0.26(+2.09%) |
Oct 11, 2011 | 12.61 | 12.62 | 12.26 | 12.43 | 472,322 | -0.37(-2.89%) |
Oct 10, 2011 | 12.34 | 13.03 | 12.15 | 12.80 | 392,079 | +0.69(+5.70%) |
Oct 07, 2011 | 12.46 | 13.14 | 12.08 | 12.11 | 613,611 | -0.38(-3.04%) |
Oct 06, 2011 | 12.42 | 12.50 | 11.80 | 12.49 | 453,688 | +0.38(+3.14%) |
Oct 05, 2011 | 11.50 | 12.41 | 11.29 | 12.11 | 558,562 | +0.64(+5.58%) |
Oct 04, 2011 | 10.91 | 11.53 | 10.45 | 11.47 | 860,315 | +0.53(+4.84%) |
Oct 03, 2011 | 11.79 | 12.15 | 10.71 | 10.94 | 1,018,300 | -0.98(-8.22%) |
Sep 30, 2011 | 12.34 | 12.66 | 11.88 | 11.92 | 868,451 | -0.67(-5.32%) |
Sep 29, 2011 | 13.03 | 13.22 | 12.13 | 12.59 | 704,532 | -0.16(-1.25%) |
Sep 28, 2011 | 13.78 | 13.87 | 12.59 | 12.75 | 1,038,929 | -1.00(-7.27%) |
Sep 27, 2011 | 13.88 | 14.37 | 13.46 | 13.75 | 888,620 | +0.03(+0.22%) |
Sep 26, 2011 | 14.19 | 14.31 | 13.14 | 13.72 | 964,990 | -0.37(-2.63%) |
Sep 23, 2011 | 14.12 | 14.69 | 13.60 | 14.09 | 708,731 | -0.12(-0.84%) |
Sep 22, 2011 | 14.62 | 14.94 | 13.79 | 14.21 | 1,090,696 | -0.93(-6.14%) |
Sep 21, 2011 | 15.82 | 16.25 | 15.03 | 15.14 | 523,699 | -0.65(-4.12%) |
Sep 20, 2011 | 15.79 | 16.47 | 15.56 | 15.79 | 1,173,432 | +0.13(+0.83%) |
Sep 19, 2011 | 15.64 | 15.96 | 15.07 | 15.66 | 561,597 | -0.31(-1.94%) |
Sep 16, 2011 | 15.11 | 16.05 | 15.01 | 15.97 | 1,197,608 | +1.01(+6.75%) |
Sep 15, 2011 | 15.12 | 15.30 | 14.71 | 14.96 | 311,675 | -0.05(-0.33%) |
Sep 14, 2011 | 14.57 | 15.28 | 14.30 | 15.01 | 747,354 | +0.57(+3.95%) |
Sep 13, 2011 | 14.19 | 14.60 | 14.04 | 14.44 | 626,048 | +0.27(+1.91%) |
Sep 12, 2011 | 14.01 | 14.25 | 13.56 | 14.17 | 816,794 | +0.02(+0.14%) |
Sep 09, 2011 | 14.50 | 14.75 | 13.72 | 14.15 | 638,050 | -0.49(-3.35%) |
Sep 08, 2011 | 15.04 | 15.37 | 14.64 | 14.64 | 527,136 | -0.51(-3.37%) |
Sep 07, 2011 | 14.86 | 15.19 | 14.53 | 15.15 | 506,342 | +0.71(+4.92%) |
Sep 06, 2011 | 14.16 | 14.48 | 13.87 | 14.44 | 430,666 | -0.20(-1.37%) |
Sep 02, 2011 | 14.17 | 14.94 | 14.09 | 14.64 | 450,738 | -0.04(-0.27%) |
Sep 01, 2011 | 16.09 | 16.25 | 14.60 | 14.68 | 959,672 | -1.25(-7.85%) |
Aug 31, 2011 | 16.75 | 16.86 | 15.83 | 15.93 | 596,062 | -0.61(-3.69%) |
Aug 30, 2011 | 15.77 | 16.89 | 15.64 | 16.54 | 639,090 | +0.63(+3.96%) |
Aug 29, 2011 | 15.30 | 16.00 | 15.25 | 15.91 | 609,842 | +0.80(+5.29%) |
Aug 26, 2011 | 14.59 | 15.22 | 14.22 | 15.11 | 452,832 | +0.41(+2.79%) |
Aug 25, 2011 | 15.33 | 15.38 | 14.35 | 14.70 | 610,412 | -0.42(-2.78%) |
Aug 24, 2011 | 14.69 | 15.41 | 14.51 | 15.12 | 624,096 | +0.43(+2.93%) |
Aug 23, 2011 | 14.20 | 14.70 | 13.83 | 14.69 | 970,325 | +0.53(+3.74%) |
Aug 22, 2011 | 15.38 | 15.39 | 13.74 | 14.16 | 1,140,077 | -0.94(-6.23%) |
Aug 19, 2011 | 13.12 | 15.70 | 13.12 | 15.10 | 3,427,293 | +3.17(+26.57%) |
Aug 18, 2011 | 12.46 | 12.63 | 11.53 | 11.93 | 934,004 | -0.94(-7.30%) |
Aug 17, 2011 | 13.09 | 13.13 | 12.61 | 12.87 | 301,261 | -0.19(-1.45%) |
Aug 16, 2011 | 13.04 | 13.32 | 12.75 | 13.06 | 468,948 | -0.11(-0.84%) |
Aug 15, 2011 | 12.41 | 13.22 | 12.41 | 13.17 | 379,866 | +0.88(+7.16%) |
Aug 12, 2011 | 12.58 | 12.65 | 11.75 | 12.29 | 508,384 | -0.12(-0.97%) |
Aug 11, 2011 | 11.64 | 12.65 | 11.63 | 12.41 | 449,524 | +0.87(+7.54%) |
Aug 10, 2011 | 12.15 | 12.81 | 11.45 | 11.54 | 1,079,325 | -1.16(-9.13%) |
Aug 09, 2011 | 12.30 | 12.70 | 11.37 | 12.70 | 724,069 | +1.29(+11.31%) |
Aug 08, 2011 | 12.08 | 12.41 | 11.29 | 11.41 | 753,726 | -1.28(-10.09%) |
Aug 05, 2011 | 13.36 | 13.65 | 12.21 | 12.69 | 721,023 | -0.43(-3.28%) |
Aug 04, 2011 | 13.52 | 13.76 | 12.97 | 13.12 | 764,218 | -0.67(-4.86%) |
Aug 03, 2011 | 13.63 | 13.84 | 12.64 | 13.79 | 572,932 | +0.21(+1.55%) |
Aug 02, 2011 | 14.13 | 14.25 | 13.57 | 13.58 | 437,705 | -0.68(-4.77%) |
Aug 01, 2011 | 14.50 | 15.12 | 13.92 | 14.26 | 362,590 | -0.01(-0.07%) |
Jul 29, 2011 | 14.28 | 14.79 | 14.19 | 14.27 | 353,090 | -0.30(-2.06%) |
Jul 28, 2011 | 14.52 | 15.07 | 14.31 | 14.57 | 260,343 | -0.06(-0.41%) |
Jul 27, 2011 | 15.42 | 15.52 | 14.55 | 14.63 | 367,320 | -0.87(-5.61%) |
Jul 26, 2011 | 15.49 | 15.63 | 15.23 | 15.50 | 182,061 | +0.05(+0.32%) |
Jul 25, 2011 | 15.13 | 15.94 | 15.13 | 15.45 | 391,938 | +0.09(+0.59%) |
Jul 22, 2011 | 15.40 | 15.77 | 15.25 | 15.36 | 443,604 | -0.24(-1.54%) |
Jul 21, 2011 | 15.40 | 15.92 | 15.20 | 15.60 | 219,369 | +0.22(+1.43%) |
Jul 20, 2011 | 16.11 | 16.11 | 15.21 | 15.38 | 225,023 | -0.63(-3.94%) |
Jul 19, 2011 | 15.88 | 16.30 | 15.50 | 16.01 | 283,356 | +0.31(+1.97%) |
Jul 18, 2011 | 15.99 | 15.99 | 15.51 | 15.70 | 349,591 | -0.34(-2.12%) |
Jul 15, 2011 | 16.25 | 16.25 | 15.66 | 16.04 | 375,975 | -0.14(-0.87%) |
Jul 14, 2011 | 16.77 | 16.98 | 15.50 | 16.18 | 456,182 | -0.43(-2.59%) |
Jul 13, 2011 | 16.09 | 17.08 | 15.90 | 16.61 | 438,671 | +0.74(+4.66%) |
Jul 12, 2011 | 16.01 | 16.33 | 15.73 | 15.87 | 583,743 | -0.13(-0.81%) |
Jul 11, 2011 | 17.45 | 17.45 | 15.97 | 16.00 | 753,268 | -1.67(-9.45%) |
Jul 08, 2011 | 16.96 | 17.71 | 16.76 | 17.67 | 247,967 | +0.42(+2.43%) |
Jul 07, 2011 | 17.13 | 17.49 | 17.00 | 17.25 | 259,092 | +0.27(+1.59%) |
Jul 06, 2011 | 17.33 | 17.33 | 16.81 | 16.98 | 239,729 | -0.36(-2.08%) |
Jul 05, 2011 | 17.45 | 17.70 | 17.14 | 17.34 | 353,885 | -0.13(-0.74%) |
Jul 01, 2011 | 17.40 | 17.58 | 16.95 | 17.47 | 431,667 | +0.27(+1.57%) |
Jun 30, 2011 | 17.00 | 17.28 | 16.84 | 17.20 | 368,441 | +0.22(+1.30%) |
Jun 29, 2011 | 16.36 | 17.00 | 16.26 | 16.98 | 503,497 | +0.71(+4.36%) |
Jun 28, 2011 | 15.90 | 16.27 | 15.70 | 16.27 | 304,083 | +0.42(+2.65%) |
Jun 27, 2011 | 15.42 | 15.99 | 15.16 | 15.85 | 331,928 | +0.46(+2.99%) |
Jun 24, 2011 | 16.35 | 16.35 | 15.31 | 15.39 | 1,161,964 | -0.86(-5.29%) |
Jun 23, 2011 | 15.56 | 16.37 | 15.26 | 16.25 | 411,564 | +0.39(+2.46%) |
Jun 22, 2011 | 16.25 | 16.65 | 15.84 | 15.86 | 378,936 | -0.45(-2.76%) |
Jun 21, 2011 | 15.03 | 16.43 | 14.94 | 16.31 | 1,063,513 | +1.58(+10.73%) |
Jun 20, 2011 | 14.75 | 14.86 | 14.61 | 14.73 | 374,608 | +0.01(+0.07%) |
Jun 17, 2011 | 15.78 | 15.79 | 14.56 | 14.72 | 662,403 | -0.92(-5.88%) |
Jun 16, 2011 | 15.68 | 16.07 | 15.16 | 15.64 | 512,452 | -0.06(-0.38%) |
Jun 15, 2011 | 15.52 | 16.00 | 15.48 | 15.70 | 577,999 | -0.02(-0.13%) |
Jun 14, 2011 | 15.13 | 15.79 | 15.13 | 15.72 | 373,848 | +0.77(+5.15%) |
Jun 13, 2011 | 15.25 | 15.69 | 14.93 | 14.95 | 543,896 | -0.26(-1.71%) |
Jun 10, 2011 | 15.24 | 15.40 | 14.70 | 15.21 | 560,941 | -0.15(-0.98%) |
Jun 09, 2011 | 15.64 | 15.85 | 15.09 | 15.36 | 692,054 | -0.26(-1.66%) |
Jun 08, 2011 | 17.01 | 17.13 | 15.54 | 15.62 | 731,668 | -1.50(-8.76%) |
Jun 07, 2011 | 17.72 | 17.72 | 16.94 | 17.12 | 368,326 | -0.52(-2.95%) |
Jun 06, 2011 | 17.74 | 17.98 | 17.50 | 17.64 | 793,188 | -0.06(-0.34%) |
Jun 03, 2011 | 17.00 | 18.28 | 16.78 | 17.70 | 550,597 | +1.44(+8.86%) |
May 24, 2011 | 16.46 | 16.70 | 16.03 | 16.26 | 461,939 | -0.07(-0.43%) |
May 23, 2011 | 16.85 | 16.97 | 16.25 | 16.33 | 604,649 | -0.75(-4.39%) |
May 20, 2011 | 17.37 | 17.44 | 16.80 | 17.08 | 582,386 | -0.42(-2.40%) |
May 19, 2011 | 17.86 | 17.90 | 17.42 | 17.50 | 315,212 | -0.30(-1.69%) |
May 18, 2011 | 17.69 | 18.01 | 17.51 | 17.80 | 578,309 | +0.25(+1.42%) |
May 17, 2011 | 18.12 | 18.12 | 17.50 | 17.55 | 492,088 | -0.58(-3.20%) |
May 16, 2011 | 18.39 | 18.86 | 18.13 | 18.13 | 570,175 | -0.32(-1.73%) |
May 13, 2011 | 19.32 | 19.35 | 18.32 | 18.45 | 528,571 | -0.84(-4.35%) |
May 12, 2011 | 19.86 | 19.98 | 19.03 | 19.29 | 715,257 | -0.48(-2.43%) |
May 11, 2011 | 22.11 | 22.11 | 19.50 | 19.77 | 1,062,330 | -2.47(-11.11%) |
May 10, 2011 | 22.62 | 22.88 | 21.93 | 22.24 | 740,580 | -0.18(-0.80%) |
May 09, 2011 | 22.01 | 22.95 | 21.91 | 22.42 | 404,285 | +0.42(+1.91%) |
May 06, 2011 | 22.06 | 22.70 | 21.60 | 22.00 | 671,055 | -0.05(-0.23%) |
May 05, 2011 | 20.22 | 22.29 | 19.79 | 22.05 | 1,480,975 | +1.56(+7.61%) |
May 04, 2011 | 17.93 | 20.89 | 17.72 | 20.49 | 2,476,319 | +4.01(+24.33%) |
May 03, 2011 | 17.45 | 17.72 | 16.43 | 16.48 | 676,931 | -0.98(-5.61%) |