Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.08 | 10.18 | 9.870 | 9.890 | 54,296 | -0.21(-2.08%) |
Apr 27, 2012 | 9.980 | 10.25 | 9.800 | 10.10 | 65,063 | +0.20(+2.02%) |
Apr 26, 2012 | 9.550 | 10.05 | 9.510 | 9.900 | 80,097 | +0.57(+6.11%) |
Apr 25, 2012 | 9.300 | 9.350 | 9.210 | 9.330 | 28,076 | +0.05(+0.54%) |
Apr 24, 2012 | 8.960 | 9.350 | 8.920 | 9.280 | 42,001 | +0.34(+3.80%) |
Apr 23, 2012 | 9.090 | 9.115 | 8.930 | 8.940 | 43,166 | -0.29(-3.14%) |
Apr 20, 2012 | 9.510 | 9.510 | 9.190 | 9.230 | 53,785 | -0.08(-0.86%) |
Apr 19, 2012 | 9.460 | 9.515 | 9.230 | 9.310 | 46,927 | -0.13(-1.38%) |
Apr 18, 2012 | 9.330 | 9.570 | 9.330 | 9.440 | 63,006 | +0.03(+0.32%) |
Apr 17, 2012 | 8.770 | 9.450 | 8.770 | 9.410 | 165,388 | +0.68(+7.79%) |
Apr 16, 2012 | 8.960 | 9.010 | 8.620 | 8.730 | 47,476 | -0.16(-1.80%) |
Apr 13, 2012 | 9.210 | 9.210 | 8.860 | 8.890 | 27,834 | -0.36(-3.89%) |
Apr 12, 2012 | 9.160 | 9.460 | 9.060 | 9.250 | 72,145 | +0.06(+0.65%) |
Apr 11, 2012 | 9.070 | 9.190 | 9.050 | 9.190 | 37,695 | +0.15(+1.66%) |
Apr 10, 2012 | 9.400 | 9.450 | 8.871 | 9.040 | 81,352 | -0.37(-3.93%) |
Apr 09, 2012 | 9.270 | 9.510 | 9.190 | 9.410 | 76,700 | +0.02(+0.21%) |
Apr 05, 2012 | 9.390 | 9.430 | 9.032 | 9.390 | 47,992 | +0.01(+0.11%) |
Apr 04, 2012 | 9.350 | 9.500 | 9.300 | 9.380 | 88,908 | -0.09(-0.95%) |
Apr 03, 2012 | 9.730 | 9.730 | 9.430 | 9.470 | 77,736 | -0.15(-1.56%) |
Apr 02, 2012 | 9.590 | 9.840 | 9.390 | 9.620 | 100,221 | +0.00(+0.00%) |
Mar 30, 2012 | 10.07 | 10.07 | 9.600 | 9.620 | 39,144 | -0.35(-3.51%) |
Mar 29, 2012 | 9.920 | 10.13 | 9.920 | 9.970 | 28,190 | -0.04(-0.40%) |
Mar 28, 2012 | 10.15 | 10.15 | 9.980 | 10.01 | 35,014 | -0.09(-0.89%) |
Mar 27, 2012 | 10.22 | 10.39 | 10.10 | 10.10 | 36,063 | -0.13(-1.27%) |
Mar 26, 2012 | 10.21 | 10.43 | 10.13 | 10.23 | 45,501 | +0.13(+1.29%) |
Mar 23, 2012 | 10.02 | 10.12 | 9.910 | 10.10 | 43,333 | +0.07(+0.70%) |
Mar 22, 2012 | 9.930 | 10.04 | 9.830 | 10.03 | 20,720 | -0.03(-0.30%) |
Mar 21, 2012 | 9.980 | 10.14 | 9.900 | 10.06 | 21,486 | +0.11(+1.11%) |
Mar 20, 2012 | 9.620 | 10.06 | 9.620 | 9.950 | 46,757 | +0.23(+2.37%) |
Mar 19, 2012 | 9.360 | 9.750 | 9.360 | 9.720 | 23,987 | +0.32(+3.40%) |
Mar 16, 2012 | 9.400 | 9.450 | 9.340 | 9.400 | 50,759 | -0.03(-0.32%) |
Mar 15, 2012 | 9.340 | 9.500 | 9.270 | 9.430 | 55,743 | +0.10(+1.07%) |
Mar 14, 2012 | 9.460 | 9.500 | 9.270 | 9.330 | 35,998 | -0.17(-1.79%) |
Mar 13, 2012 | 9.470 | 9.500 | 9.290 | 9.500 | 29,475 | +0.12(+1.28%) |
Mar 12, 2012 | 9.520 | 9.570 | 9.270 | 9.380 | 48,351 | -0.14(-1.47%) |
Mar 09, 2012 | 9.350 | 9.540 | 9.340 | 9.520 | 59,236 | +0.13(+1.38%) |
Mar 08, 2012 | 9.500 | 9.500 | 9.310 | 9.390 | 39,694 | -0.04(-0.42%) |
Mar 07, 2012 | 9.550 | 9.620 | 9.370 | 9.430 | 29,373 | -0.07(-0.74%) |
Mar 06, 2012 | 9.580 | 9.710 | 9.480 | 9.500 | 54,221 | -0.15(-1.55%) |
Mar 05, 2012 | 9.610 | 9.691 | 9.482 | 9.650 | 12,709 | +0.02(+0.21%) |
Mar 02, 2012 | 9.940 | 9.940 | 9.530 | 9.630 | 51,127 | -0.30(-3.02%) |
Mar 01, 2012 | 9.920 | 10.14 | 9.870 | 9.930 | 39,937 | +0.02(+0.20%) |
Feb 29, 2012 | 10.26 | 10.44 | 9.900 | 9.910 | 36,545 | -0.35(-3.41%) |
Feb 28, 2012 | 10.30 | 10.33 | 10.12 | 10.26 | 33,683 | -0.03(-0.29%) |
Feb 27, 2012 | 10.42 | 10.47 | 10.25 | 10.29 | 24,590 | -0.19(-1.81%) |
Feb 24, 2012 | 10.68 | 10.70 | 10.45 | 10.48 | 24,304 | -0.18(-1.69%) |
Feb 23, 2012 | 10.42 | 10.67 | 10.32 | 10.66 | 79,745 | +0.22(+2.11%) |
Feb 22, 2012 | 10.60 | 10.65 | 10.36 | 10.44 | 42,446 | -0.17(-1.60%) |
Feb 21, 2012 | 10.61 | 10.69 | 10.52 | 10.61 | 33,413 | -0.01(-0.09%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.57 | 10.62 | 27,478 | -0.04(-0.38%) |
Feb 16, 2012 | 10.09 | 10.70 | 10.09 | 10.66 | 93,906 | +0.53(+5.23%) |
Feb 15, 2012 | 10.10 | 10.44 | 10.00 | 10.13 | 190,727 | -0.04(-0.39%) |
Feb 14, 2012 | 10.04 | 10.22 | 10.04 | 10.17 | 81,197 | -0.07(-0.68%) |
Feb 13, 2012 | 10.15 | 10.25 | 10.00 | 10.24 | 93,833 | +0.29(+2.91%) |
Feb 10, 2012 | 9.900 | 10.19 | 9.880 | 9.950 | 79,345 | -0.04(-0.40%) |
Feb 09, 2012 | 10.00 | 10.07 | 9.830 | 9.990 | 138,806 | -0.16(-1.58%) |
Feb 08, 2012 | 10.00 | 10.29 | 9.550 | 10.15 | 176,388 | -0.21(-2.03%) |
Feb 07, 2012 | 10.20 | 10.36 | 10.02 | 10.36 | 92,333 | +0.13(+1.27%) |
Feb 06, 2012 | 10.18 | 10.27 | 10.02 | 10.23 | 68,844 | +0.04(+0.39%) |
Feb 03, 2012 | 9.680 | 10.34 | 9.680 | 10.19 | 130,032 | +0.60(+6.26%) |
Feb 02, 2012 | 9.540 | 9.600 | 9.420 | 9.590 | 72,219 | +0.02(+0.21%) |
Feb 01, 2012 | 9.350 | 9.600 | 9.180 | 9.570 | 125,254 | +0.29(+3.13%) |
Jan 31, 2012 | 9.080 | 9.470 | 8.980 | 9.280 | 257,296 | +0.23(+2.54%) |
Jan 30, 2012 | 9.050 | 9.080 | 8.990 | 9.050 | 66,545 | -0.03(-0.33%) |
Jan 27, 2012 | 8.950 | 9.100 | 8.950 | 9.080 | 91,885 | +0.06(+0.67%) |
Jan 26, 2012 | 8.200 | 9.100 | 8.170 | 9.020 | 182,181 | +0.83(+10.13%) |
Jan 25, 2012 | 8.100 | 8.200 | 8.040 | 8.190 | 46,368 | +0.07(+0.86%) |
Jan 24, 2012 | 8.040 | 8.140 | 8.010 | 8.120 | 51,279 | +0.07(+0.87%) |
Jan 23, 2012 | 8.050 | 8.050 | 7.930 | 8.050 | 12,812 | +0.01(+0.12%) |
Jan 20, 2012 | 7.870 | 8.040 | 7.860 | 8.040 | 24,080 | +0.14(+1.77%) |
Jan 19, 2012 | 8.000 | 8.000 | 7.780 | 7.900 | 16,453 | -0.10(-1.25%) |
Jan 18, 2012 | 7.690 | 8.000 | 7.630 | 8.000 | 24,596 | +0.28(+3.63%) |
Jan 17, 2012 | 7.860 | 7.895 | 7.630 | 7.720 | 50,731 | -0.12(-1.53%) |
Jan 13, 2012 | 7.830 | 7.940 | 7.800 | 7.840 | 29,661 | -0.06(-0.76%) |
Jan 12, 2012 | 7.870 | 7.920 | 7.700 | 7.900 | 29,549 | +0.06(+0.77%) |
Jan 11, 2012 | 7.490 | 7.860 | 7.490 | 7.840 | 36,947 | +0.31(+4.12%) |
Jan 10, 2012 | 7.440 | 7.570 | 7.315 | 7.530 | 55,214 | +0.18(+2.45%) |
Jan 09, 2012 | 7.500 | 7.500 | 7.300 | 7.350 | 54,604 | -0.11(-1.47%) |
Jan 06, 2012 | 7.500 | 7.540 | 7.380 | 7.460 | 73,250 | -0.03(-0.40%) |
Jan 05, 2012 | 7.430 | 7.610 | 7.360 | 7.490 | 51,667 | +0.04(+0.54%) |
Jan 04, 2012 | 7.950 | 7.950 | 7.420 | 7.450 | 73,456 | +0.14(+1.92%) |
Dec 30, 2011 | 7.190 | 7.310 | 7.150 | 7.310 | 64,170 | +0.10(+1.39%) |
Dec 29, 2011 | 7.220 | 7.290 | 7.030 | 7.210 | 111,070 | -0.17(-2.30%) |
Dec 28, 2011 | 7.490 | 7.490 | 7.330 | 7.380 | 81,259 | -0.15(-1.99%) |
Dec 27, 2011 | 7.630 | 7.670 | 7.490 | 7.530 | 23,818 | -0.15(-1.95%) |
Dec 23, 2011 | 7.750 | 7.750 | 7.611 | 7.680 | 21,777 | +0.04(+0.52%) |
Dec 21, 2011 | 7.670 | 7.700 | 7.410 | 7.640 | 41,362 | -0.06(-0.78%) |
Dec 20, 2011 | 7.630 | 7.730 | 7.600 | 7.700 | 62,931 | +0.22(+2.94%) |
Dec 19, 2011 | 7.600 | 7.790 | 7.460 | 7.480 | 44,725 | -0.08(-1.06%) |
Dec 16, 2011 | 7.490 | 7.650 | 7.480 | 7.560 | 140,104 | +0.09(+1.20%) |
Dec 15, 2011 | 7.840 | 7.840 | 7.410 | 7.470 | 104,693 | -0.27(-3.49%) |
Dec 14, 2011 | 7.720 | 7.820 | 7.560 | 7.740 | 92,437 | -0.05(-0.64%) |
Dec 13, 2011 | 7.980 | 8.030 | 7.710 | 7.790 | 161,777 | -0.14(-1.77%) |
Dec 12, 2011 | 8.310 | 8.310 | 7.870 | 7.930 | 57,073 | -0.49(-5.82%) |
Dec 09, 2011 | 8.200 | 8.500 | 8.100 | 8.420 | 70,412 | +0.20(+2.43%) |
Dec 08, 2011 | 8.530 | 8.530 | 8.210 | 8.220 | 45,449 | -0.35(-4.08%) |
Dec 07, 2011 | 8.730 | 8.730 | 8.550 | 8.570 | 45,677 | -0.27(-3.05%) |
Dec 06, 2011 | 8.860 | 8.900 | 8.780 | 8.840 | 42,245 | -0.05(-0.56%) |
Dec 05, 2011 | 8.940 | 9.050 | 8.820 | 8.890 | 71,610 | +0.08(+0.91%) |
Dec 02, 2011 | 8.620 | 8.890 | 8.560 | 8.810 | 14,686 | +0.30(+3.53%) |
Dec 01, 2011 | 8.800 | 8.800 | 8.240 | 8.510 | 60,649 | -0.25(-2.85%) |
Nov 30, 2011 | 9.000 | 9.100 | 8.710 | 8.760 | 538,678 | -0.11(-1.24%) |
Nov 29, 2011 | 8.900 | 8.950 | 8.740 | 8.870 | 71,259 | -0.06(-0.67%) |
Nov 28, 2011 | 8.700 | 8.940 | 8.450 | 8.930 | 102,271 | +0.44(+5.18%) |
Nov 25, 2011 | 8.770 | 8.770 | 8.480 | 8.490 | 25,033 | -0.31(-3.52%) |
Nov 23, 2011 | 8.910 | 8.910 | 8.530 | 8.800 | 56,553 | -0.14(-1.57%) |
Nov 22, 2011 | 9.050 | 9.070 | 8.920 | 8.940 | 91,781 | -0.24(-2.61%) |
Nov 21, 2011 | 9.520 | 9.650 | 8.950 | 9.180 | 77,224 | -0.50(-5.17%) |
Nov 18, 2011 | 9.180 | 9.710 | 9.180 | 9.680 | 122,411 | +0.39(+4.20%) |
Nov 17, 2011 | 9.310 | 9.330 | 9.090 | 9.290 | 77,482 | -0.05(-0.54%) |
Nov 16, 2011 | 8.980 | 9.500 | 8.970 | 9.340 | 289,565 | +0.29(+3.20%) |
Nov 15, 2011 | 8.850 | 9.050 | 8.800 | 9.050 | 80,080 | +0.10(+1.12%) |
Nov 14, 2011 | 9.000 | 9.000 | 8.840 | 8.950 | 67,892 | -0.08(-0.89%) |
Nov 11, 2011 | 8.850 | 9.050 | 8.810 | 9.030 | 91,832 | +0.17(+1.92%) |
Nov 10, 2011 | 8.810 | 8.900 | 8.720 | 8.860 | 32,785 | +0.16(+1.84%) |
Nov 09, 2011 | 8.850 | 8.930 | 8.630 | 8.700 | 66,605 | -0.35(-3.87%) |
Nov 08, 2011 | 8.900 | 9.050 | 8.830 | 9.050 | 122,627 | +0.11(+1.23%) |
Nov 07, 2011 | 8.800 | 8.950 | 8.750 | 8.940 | 111,705 | +0.12(+1.36%) |
Nov 04, 2011 | 8.800 | 8.900 | 8.720 | 8.820 | 70,628 | -0.04(-0.45%) |
Nov 03, 2011 | 8.500 | 9.010 | 8.425 | 8.860 | 90,907 | +0.23(+2.67%) |
Nov 02, 2011 | 8.550 | 8.700 | 8.500 | 8.630 | 89,038 | +0.19(+2.25%) |
Nov 01, 2011 | 8.190 | 8.450 | 8.190 | 8.440 | 116,625 | -0.01(-0.12%) |
Oct 31, 2011 | 8.610 | 8.620 | 8.370 | 8.450 | 69,484 | -0.26(-2.99%) |
Oct 28, 2011 | 9.050 | 9.230 | 8.600 | 8.710 | 55,747 | -0.42(-4.60%) |
Oct 27, 2011 | 8.450 | 9.140 | 8.300 | 9.130 | 110,807 | +0.85(+10.27%) |
Oct 26, 2011 | 7.760 | 8.300 | 7.680 | 8.280 | 63,480 | +0.62(+8.09%) |
Oct 25, 2011 | 7.820 | 7.850 | 7.610 | 7.660 | 47,914 | -0.18(-2.30%) |
Oct 24, 2011 | 7.690 | 7.850 | 7.640 | 7.840 | 51,480 | +0.20(+2.62%) |
Oct 21, 2011 | 7.780 | 7.800 | 7.470 | 7.640 | 78,341 | +0.02(+0.26%) |
Oct 20, 2011 | 7.740 | 7.800 | 7.559 | 7.620 | 37,394 | -0.14(-1.80%) |
Oct 19, 2011 | 8.200 | 8.240 | 7.700 | 7.760 | 46,151 | -0.47(-5.71%) |
Oct 18, 2011 | 8.300 | 8.400 | 8.010 | 8.230 | 76,001 | -0.03(-0.36%) |
Oct 17, 2011 | 8.290 | 8.320 | 8.140 | 8.260 | 53,607 | -0.11(-1.31%) |
Oct 14, 2011 | 8.090 | 8.410 | 7.940 | 8.370 | 49,967 | +0.34(+4.23%) |
Oct 13, 2011 | 7.930 | 8.170 | 7.840 | 8.030 | 40,966 | +0.03(+0.37%) |
Oct 12, 2011 | 7.970 | 8.000 | 7.900 | 8.000 | 57,162 | +0.07(+0.88%) |
Oct 11, 2011 | 7.580 | 7.990 | 7.580 | 7.930 | 54,300 | +0.28(+3.66%) |
Oct 10, 2011 | 7.490 | 7.660 | 7.450 | 7.650 | 56,157 | +0.19(+2.55%) |
Oct 07, 2011 | 7.610 | 7.650 | 7.340 | 7.460 | 58,433 | -0.22(-2.86%) |
Oct 06, 2011 | 7.790 | 7.880 | 7.650 | 7.680 | 46,734 | -0.19(-2.41%) |
Oct 05, 2011 | 8.100 | 8.100 | 7.610 | 7.870 | 56,767 | -0.22(-2.72%) |
Oct 04, 2011 | 7.380 | 8.220 | 7.300 | 8.090 | 106,600 | +0.69(+9.32%) |
Oct 03, 2011 | 8.130 | 8.240 | 7.400 | 7.400 | 99,082 | -0.81(-9.87%) |
Sep 30, 2011 | 7.260 | 8.350 | 7.260 | 8.210 | 91,216 | +0.14(+1.73%) |
Sep 29, 2011 | 8.160 | 8.160 | 7.850 | 8.070 | 52,992 | +0.07(+0.88%) |
Sep 28, 2011 | 8.180 | 8.310 | 8.000 | 8.000 | 57,362 | -0.14(-1.72%) |
Sep 27, 2011 | 8.110 | 8.280 | 8.020 | 8.140 | 54,482 | +0.18(+2.26%) |
Sep 26, 2011 | 7.700 | 8.000 | 7.700 | 7.960 | 66,741 | +0.28(+3.65%) |
Sep 23, 2011 | 7.460 | 8.150 | 7.460 | 7.680 | 24,377 | +0.25(+3.36%) |
Sep 22, 2011 | 7.690 | 7.990 | 7.400 | 7.430 | 55,360 | -0.44(-5.59%) |
Sep 21, 2011 | 8.080 | 8.150 | 7.840 | 7.870 | 32,041 | -0.18(-2.24%) |
Sep 20, 2011 | 8.190 | 8.250 | 7.810 | 8.050 | 56,579 | -0.12(-1.47%) |
Sep 19, 2011 | 8.160 | 8.280 | 8.070 | 8.170 | 28,488 | -0.11(-1.33%) |
Sep 16, 2011 | 8.320 | 8.510 | 8.250 | 8.280 | 63,059 | +0.02(+0.24%) |
Sep 15, 2011 | 8.380 | 8.480 | 8.200 | 8.260 | 57,647 | +0.01(+0.12%) |
Sep 14, 2011 | 7.900 | 8.370 | 7.890 | 8.250 | 76,874 | +0.40(+5.10%) |
Sep 13, 2011 | 7.720 | 7.900 | 7.480 | 7.850 | 62,950 | +0.18(+2.35%) |
Sep 12, 2011 | 7.300 | 8.060 | 7.300 | 7.670 | 158,260 | +0.35(+4.78%) |
Sep 09, 2011 | 7.820 | 8.110 | 7.305 | 7.320 | 114,324 | -0.58(-7.34%) |
Sep 08, 2011 | 8.210 | 8.410 | 7.830 | 7.900 | 84,094 | -0.32(-3.89%) |
Sep 07, 2011 | 8.490 | 8.550 | 8.200 | 8.220 | 79,321 | +0.01(+0.12%) |
Sep 06, 2011 | 7.680 | 8.400 | 7.560 | 8.210 | 80,337 | +0.35(+4.45%) |
Sep 02, 2011 | 8.250 | 8.350 | 7.860 | 7.860 | 61,639 | -0.50(-5.98%) |
Sep 01, 2011 | 8.800 | 8.990 | 8.360 | 8.360 | 51,055 | -0.46(-5.22%) |
Aug 31, 2011 | 9.180 | 9.180 | 8.600 | 8.820 | 61,022 | +0.31(+3.64%) |
Aug 30, 2011 | 8.630 | 8.820 | 8.430 | 8.510 | 20,437 | -0.17(-1.96%) |
Aug 29, 2011 | 8.220 | 8.710 | 8.220 | 8.680 | 37,643 | +0.51(+6.24%) |
Aug 26, 2011 | 8.280 | 8.620 | 8.090 | 8.170 | 78,591 | -0.16(-1.92%) |
Aug 25, 2011 | 8.400 | 8.440 | 8.230 | 8.330 | 75,512 | -0.05(-0.60%) |
Aug 24, 2011 | 8.410 | 8.580 | 8.130 | 8.380 | 41,361 | -0.04(-0.48%) |
Aug 23, 2011 | 7.920 | 8.430 | 7.830 | 8.420 | 49,745 | +0.54(+6.85%) |
Aug 22, 2011 | 8.100 | 8.110 | 7.820 | 7.880 | 53,875 | -0.18(-2.23%) |
Aug 19, 2011 | 8.070 | 8.220 | 7.910 | 8.060 | 88,053 | -0.08(-0.98%) |
Aug 18, 2011 | 8.260 | 8.350 | 8.000 | 8.140 | 81,487 | -0.28(-3.33%) |
Aug 17, 2011 | 8.610 | 8.680 | 8.287 | 8.420 | 32,341 | -0.17(-1.98%) |
Aug 16, 2011 | 8.790 | 8.880 | 8.500 | 8.590 | 64,109 | -0.26(-2.94%) |
Aug 15, 2011 | 8.710 | 9.000 | 8.610 | 8.850 | 115,783 | +0.18(+2.08%) |
Aug 12, 2011 | 9.150 | 9.400 | 8.650 | 8.670 | 79,330 | -0.42(-4.62%) |
Aug 11, 2011 | 8.690 | 9.260 | 7.430 | 9.090 | 197,367 | -0.54(-5.61%) |
Aug 10, 2011 | 9.760 | 10.01 | 9.364 | 9.630 | 110,539 | -0.34(-3.41%) |
Aug 09, 2011 | 9.930 | 10.09 | 8.710 | 9.970 | 182,069 | +0.63(+6.75%) |
Aug 08, 2011 | 9.290 | 10.04 | 9.210 | 9.340 | 112,207 | -0.78(-7.71%) |
Aug 05, 2011 | 10.74 | 10.74 | 9.510 | 10.12 | 131,050 | -0.53(-4.98%) |
Aug 04, 2011 | 11.20 | 11.25 | 10.63 | 10.65 | 66,931 | -0.70(-6.17%) |
Aug 03, 2011 | 10.78 | 11.47 | 10.69 | 11.35 | 69,188 | +0.57(+5.29%) |
Aug 02, 2011 | 11.12 | 11.24 | 10.77 | 10.78 | 41,744 | -0.40(-3.58%) |
Aug 01, 2011 | 11.30 | 11.42 | 10.96 | 11.18 | 47,055 | -0.06(-0.53%) |
Jul 29, 2011 | 11.05 | 11.29 | 10.99 | 11.24 | 29,105 | +0.08(+0.72%) |
Jul 28, 2011 | 11.14 | 11.42 | 11.02 | 11.16 | 73,085 | +0.06(+0.54%) |
Jul 27, 2011 | 11.03 | 11.23 | 10.83 | 11.10 | 114,498 | +0.04(+0.36%) |
Jul 26, 2011 | 11.69 | 11.88 | 11.03 | 11.06 | 194,361 | -0.60(-5.15%) |
Jul 25, 2011 | 11.73 | 11.80 | 11.55 | 11.66 | 55,880 | -0.16(-1.35%) |
Jul 22, 2011 | 11.86 | 11.93 | 11.70 | 11.82 | 38,552 | -0.16(-1.34%) |
Jul 21, 2011 | 11.89 | 12.00 | 11.73 | 11.98 | 59,520 | +0.07(+0.59%) |
Jul 20, 2011 | 11.99 | 11.99 | 11.68 | 11.91 | 55,121 | -0.09(-0.75%) |
Jul 19, 2011 | 11.80 | 12.00 | 11.80 | 12.00 | 53,522 | +0.27(+2.30%) |
Jul 18, 2011 | 11.95 | 12.00 | 11.57 | 11.73 | 92,844 | -0.29(-2.41%) |
Jul 15, 2011 | 12.55 | 12.80 | 11.99 | 12.02 | 159,316 | -0.54(-4.30%) |
Jul 14, 2011 | 12.83 | 13.00 | 12.55 | 12.56 | 116,414 | -0.28(-2.18%) |
Jul 13, 2011 | 12.97 | 13.00 | 12.74 | 12.84 | 53,497 | -0.06(-0.47%) |
Jul 12, 2011 | 12.94 | 13.00 | 12.83 | 12.90 | 48,798 | -0.09(-0.69%) |
Jul 11, 2011 | 13.16 | 13.17 | 12.91 | 12.99 | 44,701 | -0.13(-0.99%) |
Jul 08, 2011 | 13.13 | 13.18 | 12.97 | 13.12 | 54,888 | -0.11(-0.83%) |
Jul 07, 2011 | 13.23 | 13.28 | 13.10 | 13.23 | 49,157 | +0.03(+0.23%) |
Jul 06, 2011 | 13.14 | 13.28 | 12.97 | 13.20 | 76,999 | +0.01(+0.08%) |
Jul 05, 2011 | 13.25 | 13.25 | 12.98 | 13.19 | 53,966 | -0.04(-0.30%) |
Jul 01, 2011 | 13.24 | 13.36 | 13.03 | 13.23 | 81,002 | -0.02(-0.15%) |
Jun 30, 2011 | 13.03 | 13.26 | 13.01 | 13.25 | 93,313 | +0.21(+1.61%) |
Jun 29, 2011 | 12.99 | 13.09 | 12.94 | 13.04 | 52,657 | -0.02(-0.15%) |
Jun 28, 2011 | 13.38 | 13.38 | 12.95 | 13.06 | 119,117 | -0.26(-1.95%) |
Jun 27, 2011 | 13.45 | 13.49 | 13.18 | 13.32 | 98,466 | -0.21(-1.55%) |
Jun 24, 2011 | 13.30 | 13.67 | 13.15 | 13.53 | 1,449,629 | +0.24(+1.81%) |
Jun 23, 2011 | 13.02 | 13.31 | 12.91 | 13.29 | 89,040 | +0.16(+1.22%) |
Jun 22, 2011 | 13.03 | 13.15 | 12.79 | 13.13 | 78,959 | +0.08(+0.61%) |
Jun 21, 2011 | 12.87 | 13.23 | 12.83 | 13.05 | 64,575 | +0.24(+1.87%) |
Jun 20, 2011 | 12.78 | 12.99 | 12.75 | 12.81 | 90,514 | -0.01(-0.08%) |
Jun 17, 2011 | 13.05 | 13.10 | 12.50 | 12.82 | 160,440 | -0.16(-1.23%) |
Jun 16, 2011 | 12.93 | 13.22 | 12.93 | 12.98 | 94,079 | +0.07(+0.54%) |
Jun 15, 2011 | 13.36 | 13.36 | 12.85 | 12.91 | 159,298 | -0.55(-4.09%) |
Jun 14, 2011 | 13.52 | 13.52 | 13.40 | 13.46 | 77,766 | +0.00(+0.00%) |
Jun 13, 2011 | 13.52 | 13.52 | 13.42 | 13.46 | 131,935 | -0.06(-0.44%) |
Jun 10, 2011 | 13.60 | 13.63 | 13.50 | 13.52 | 59,574 | -0.10(-0.73%) |
Jun 09, 2011 | 13.62 | 13.72 | 13.57 | 13.62 | 51,072 | +0.06(+0.44%) |
Jun 08, 2011 | 13.25 | 13.73 | 13.25 | 13.56 | 47,975 | +0.26(+1.95%) |
Jun 07, 2011 | 13.34 | 13.41 | 13.21 | 13.30 | 35,515 | +0.04(+0.30%) |
Jun 06, 2011 | 13.29 | 13.57 | 13.11 | 13.26 | 80,525 | +0.09(+0.68%) |
Jun 03, 2011 | 13.23 | 13.30 | 13.09 | 13.17 | 30,249 | -0.34(-2.52%) |
May 24, 2011 | 13.67 | 13.67 | 13.50 | 13.51 | 42,915 | -0.24(-1.75%) |
May 23, 2011 | 13.51 | 14.04 | 13.51 | 13.75 | 160,077 | +0.14(+1.03%) |
May 20, 2011 | 13.80 | 13.88 | 13.60 | 13.61 | 78,433 | -0.24(-1.73%) |
May 19, 2011 | 13.90 | 14.20 | 13.73 | 13.85 | 180,066 | -0.05(-0.36%) |
May 18, 2011 | 13.80 | 14.06 | 13.62 | 13.90 | 208,689 | +0.12(+0.87%) |
May 17, 2011 | 13.60 | 13.89 | 13.60 | 13.78 | 50,020 | +0.14(+1.03%) |
May 16, 2011 | 13.60 | 13.91 | 13.60 | 13.64 | 121,915 | -0.02(-0.15%) |
May 13, 2011 | 13.85 | 13.90 | 13.61 | 13.66 | 38,934 | -0.19(-1.37%) |
May 12, 2011 | 13.88 | 13.94 | 13.75 | 13.85 | 42,691 | -0.09(-0.65%) |
May 11, 2011 | 13.76 | 14.00 | 13.65 | 13.94 | 127,846 | +0.17(+1.23%) |
May 10, 2011 | 13.65 | 13.77 | 13.60 | 13.77 | 47,236 | +0.14(+1.03%) |
May 09, 2011 | 13.65 | 13.67 | 13.56 | 13.63 | 33,653 | +0.03(+0.22%) |
May 06, 2011 | 13.70 | 13.73 | 13.45 | 13.60 | 38,279 | +0.04(+0.29%) |
May 05, 2011 | 13.37 | 13.84 | 13.37 | 13.56 | 58,836 | +0.16(+1.19%) |
May 04, 2011 | 13.63 | 13.96 | 13.40 | 13.40 | 41,311 | -0.20(-1.47%) |
May 03, 2011 | 13.94 | 13.96 | 13.25 | 13.60 | 71,145 | -0.23(-1.66%) |