Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.492 | 8.557 | 8.299 | 8.373 | 83,453 | -0.10(-1.20%) |
Feb 28, 2012 | 8.603 | 8.603 | 8.428 | 8.474 | 52,144 | -0.09(-1.08%) |
Feb 27, 2012 | 8.511 | 8.603 | 8.382 | 8.566 | 137,695 | -0.02(-0.21%) |
Feb 24, 2012 | 8.538 | 8.621 | 8.520 | 8.584 | 115,248 | +0.03(+0.32%) |
Feb 23, 2012 | 8.594 | 8.603 | 8.474 | 8.557 | 151,029 | +0.01(+0.11%) |
Feb 22, 2012 | 8.769 | 8.815 | 8.538 | 8.548 | 177,666 | -0.22(-2.52%) |
Feb 21, 2012 | 8.907 | 8.907 | 8.759 | 8.769 | 53,612 | -0.07(-0.83%) |
Feb 17, 2012 | 8.981 | 8.981 | 8.759 | 8.842 | 83,430 | -0.11(-1.23%) |
Feb 16, 2012 | 8.842 | 8.981 | 8.815 | 8.953 | 80,668 | +0.07(+0.83%) |
Feb 15, 2012 | 9.063 | 9.162 | 8.870 | 8.879 | 178,568 | -0.11(-1.23%) |
Feb 14, 2012 | 8.861 | 9.091 | 8.861 | 8.990 | 164,343 | +0.07(+0.83%) |
Feb 13, 2012 | 8.658 | 8.981 | 8.658 | 8.916 | 628,145 | +0.29(+3.42%) |
Feb 10, 2012 | 8.529 | 8.658 | 8.456 | 8.621 | 96,837 | +0.01(+0.11%) |
Feb 09, 2012 | 8.548 | 8.686 | 8.363 | 8.612 | 616,010 | +0.04(+0.43%) |
Feb 08, 2012 | 8.658 | 8.658 | 8.548 | 8.575 | 217,217 | -0.06(-0.64%) |
Feb 07, 2012 | 8.373 | 8.658 | 8.355 | 8.630 | 191,885 | +0.28(+3.31%) |
Feb 06, 2012 | 8.621 | 8.658 | 8.271 | 8.354 | 250,061 | -0.30(-3.51%) |
Feb 03, 2012 | 8.630 | 8.686 | 8.594 | 8.658 | 195,914 | +0.06(+0.64%) |
Feb 02, 2012 | 8.548 | 8.704 | 8.520 | 8.603 | 290,398 | +0.07(+0.86%) |
Feb 01, 2012 | 8.511 | 8.603 | 8.354 | 8.529 | 194,722 | +0.08(+0.98%) |
Jan 31, 2012 | 8.483 | 8.612 | 8.345 | 8.446 | 175,170 | -0.01(-0.11%) |
Jan 30, 2012 | 8.520 | 8.566 | 8.345 | 8.456 | 131,642 | -0.17(-2.03%) |
Jan 27, 2012 | 8.658 | 8.695 | 8.575 | 8.630 | 111,691 | -0.03(-0.32%) |
Jan 26, 2012 | 8.612 | 8.741 | 8.483 | 8.658 | 337,526 | +0.06(+0.75%) |
Jan 25, 2012 | 8.538 | 8.686 | 8.456 | 8.594 | 285,440 | +0.03(+0.32%) |
Jan 24, 2012 | 8.529 | 8.603 | 8.263 | 8.566 | 92,339 | -0.02(-0.21%) |
Jan 23, 2012 | 8.612 | 8.640 | 8.363 | 8.584 | 204,706 | +0.01(+0.11%) |
Jan 20, 2012 | 8.465 | 8.603 | 8.327 | 8.575 | 125,564 | +0.13(+1.53%) |
Jan 19, 2012 | 8.262 | 8.603 | 8.161 | 8.446 | 259,670 | +0.21(+2.57%) |
Jan 18, 2012 | 7.857 | 8.290 | 7.792 | 8.234 | 104,471 | +0.39(+4.93%) |
Jan 17, 2012 | 7.866 | 8.124 | 7.848 | 7.848 | 132,702 | +0.05(+0.59%) |
Jan 13, 2012 | 7.479 | 7.802 | 7.479 | 7.802 | 87,197 | +0.21(+2.79%) |
Jan 12, 2012 | 7.479 | 7.792 | 7.479 | 7.590 | 112,671 | -0.06(-0.84%) |
Jan 11, 2012 | 7.709 | 7.792 | 7.580 | 7.654 | 74,095 | -0.07(-0.95%) |
Jan 10, 2012 | 7.452 | 7.857 | 7.452 | 7.728 | 113,256 | +0.33(+4.48%) |
Jan 09, 2012 | 7.516 | 7.525 | 7.396 | 7.396 | 113,918 | -0.09(-1.23%) |
Jan 06, 2012 | 7.608 | 7.608 | 7.461 | 7.488 | 106,252 | -0.06(-0.73%) |
Jan 05, 2012 | 7.580 | 7.635 | 7.378 | 7.544 | 97,813 | -0.04(-0.49%) |
Jan 04, 2012 | 8.050 | 8.290 | 7.507 | 7.580 | 427,298 | -0.04(-0.48%) |
Dec 30, 2011 | 7.700 | 7.738 | 7.378 | 7.617 | 617,715 | +0.24(+3.25%) |
Dec 29, 2011 | 7.304 | 7.420 | 7.304 | 7.378 | 120,235 | +0.09(+1.26%) |
Dec 28, 2011 | 7.452 | 7.461 | 7.259 | 7.286 | 242,965 | -0.12(-1.62%) |
Dec 27, 2011 | 7.562 | 7.568 | 7.405 | 7.405 | 106,801 | -0.13(-1.71%) |
Dec 23, 2011 | 7.378 | 7.645 | 7.378 | 7.534 | 152,943 | +0.16(+2.12%) |
Dec 21, 2011 | 7.553 | 7.562 | 7.184 | 7.378 | 237,632 | -0.18(-2.44%) |
Dec 20, 2011 | 7.553 | 7.625 | 7.424 | 7.562 | 138,324 | +0.17(+2.24%) |
Dec 19, 2011 | 7.737 | 7.769 | 7.396 | 7.396 | 55,128 | -0.29(-3.72%) |
Dec 16, 2011 | 7.811 | 7.820 | 7.673 | 7.682 | 241,033 | -0.03(-0.36%) |
Dec 15, 2011 | 7.755 | 7.977 | 7.387 | 7.709 | 267,630 | +0.18(+2.45%) |
Dec 14, 2011 | 7.461 | 7.552 | 7.359 | 7.525 | 137,712 | +0.05(+0.62%) |
Dec 13, 2011 | 7.516 | 7.848 | 7.475 | 7.479 | 158,111 | +0.04(+0.50%) |
Dec 12, 2011 | 7.774 | 7.774 | 7.387 | 7.442 | 300,788 | -0.33(-4.27%) |
Dec 09, 2011 | 8.096 | 8.124 | 7.599 | 7.774 | 129,445 | -0.28(-3.43%) |
Dec 08, 2011 | 8.023 | 8.115 | 7.949 | 8.050 | 54,313 | -0.06(-0.68%) |
Dec 07, 2011 | 8.023 | 8.161 | 7.958 | 8.105 | 49,595 | -0.01(-0.11%) |
Dec 06, 2011 | 8.382 | 8.446 | 8.013 | 8.115 | 88,940 | -0.25(-2.97%) |
Dec 05, 2011 | 8.833 | 8.907 | 8.290 | 8.363 | 159,600 | -0.41(-4.72%) |
Dec 02, 2011 | 8.115 | 8.916 | 8.115 | 8.778 | 516,560 | +0.76(+9.41%) |
Dec 01, 2011 | 7.857 | 8.096 | 7.765 | 8.023 | 162,805 | +0.17(+2.11%) |
Nov 30, 2011 | 7.405 | 7.958 | 7.341 | 7.857 | 448,895 | +0.65(+9.08%) |
Nov 29, 2011 | 7.129 | 7.230 | 7.092 | 7.203 | 207,914 | +0.05(+0.64%) |
Nov 28, 2011 | 7.028 | 7.249 | 7.000 | 7.157 | 178,892 | +0.21(+3.05%) |
Nov 25, 2011 | 7.277 | 7.350 | 6.908 | 6.945 | 128,448 | -0.38(-5.16%) |
Nov 23, 2011 | 7.295 | 7.387 | 7.240 | 7.323 | 252,848 | -0.05(-0.63%) |
Nov 22, 2011 | 7.755 | 7.825 | 7.350 | 7.369 | 376,920 | -0.41(-5.21%) |
Nov 21, 2011 | 8.023 | 8.023 | 7.700 | 7.774 | 126,431 | -0.30(-3.76%) |
Nov 18, 2011 | 7.884 | 8.179 | 7.838 | 8.078 | 136,367 | +0.29(+3.66%) |
Nov 17, 2011 | 8.013 | 8.050 | 7.627 | 7.792 | 328,684 | -0.24(-2.98%) |
Nov 16, 2011 | 8.059 | 8.363 | 7.967 | 8.032 | 125,982 | -0.09(-1.13%) |
Nov 15, 2011 | 8.170 | 8.244 | 8.105 | 8.124 | 47,613 | -0.09(-1.13%) |
Nov 14, 2011 | 8.078 | 8.363 | 8.050 | 8.217 | 132,991 | +0.17(+2.07%) |
Nov 11, 2011 | 8.013 | 8.105 | 7.912 | 8.050 | 114,710 | +0.12(+1.51%) |
Nov 10, 2011 | 7.765 | 7.977 | 7.765 | 7.930 | 226,406 | +0.26(+3.36%) |
Nov 09, 2011 | 7.977 | 8.059 | 7.608 | 7.673 | 205,739 | -0.53(-6.40%) |
Nov 08, 2011 | 8.290 | 8.308 | 8.188 | 8.198 | 96,668 | -0.09(-1.11%) |
Nov 07, 2011 | 8.290 | 8.529 | 8.207 | 8.290 | 107,399 | -0.06(-0.66%) |
Nov 04, 2011 | 8.446 | 8.474 | 8.290 | 8.345 | 88,537 | -0.13(-1.52%) |
Nov 03, 2011 | 8.474 | 8.474 | 8.382 | 8.474 | 134,093 | +0.04(+0.44%) |
Nov 02, 2011 | 8.713 | 8.713 | 8.336 | 8.437 | 117,700 | -0.18(-2.03%) |
Nov 01, 2011 | 8.750 | 8.852 | 8.475 | 8.612 | 100,880 | -0.34(-3.81%) |
Oct 31, 2011 | 8.824 | 9.054 | 8.732 | 8.953 | 130,804 | +0.07(+0.83%) |
Oct 28, 2011 | 8.594 | 8.888 | 8.594 | 8.879 | 109,781 | +0.23(+2.66%) |
Oct 27, 2011 | 8.870 | 8.888 | 8.575 | 8.649 | 107,021 | -0.03(-0.32%) |
Oct 26, 2011 | 8.778 | 8.934 | 8.456 | 8.677 | 126,792 | +0.00(+0.00%) |
Oct 25, 2011 | 8.603 | 8.769 | 8.431 | 8.677 | 141,134 | +0.08(+0.96%) |
Oct 24, 2011 | 8.474 | 8.778 | 8.465 | 8.594 | 127,423 | +0.16(+1.86%) |
Oct 21, 2011 | 8.382 | 8.511 | 8.267 | 8.437 | 76,982 | +0.16(+1.89%) |
Oct 20, 2011 | 8.327 | 8.400 | 8.059 | 8.280 | 121,051 | -0.13(-1.53%) |
Oct 19, 2011 | 8.115 | 8.409 | 8.096 | 8.409 | 173,579 | +0.29(+3.63%) |
Oct 18, 2011 | 7.774 | 8.244 | 7.737 | 8.115 | 111,298 | +0.32(+4.14%) |
Oct 17, 2011 | 7.967 | 7.967 | 7.765 | 7.792 | 88,794 | -0.19(-2.42%) |
Oct 14, 2011 | 7.802 | 8.170 | 7.802 | 7.986 | 206,469 | +0.27(+3.46%) |
Oct 13, 2011 | 7.783 | 7.811 | 7.553 | 7.719 | 175,112 | -0.13(-1.64%) |
Oct 12, 2011 | 7.277 | 7.977 | 7.277 | 7.848 | 332,026 | +0.65(+9.09%) |
Oct 11, 2011 | 7.184 | 7.212 | 6.954 | 7.194 | 235,184 | +0.03(+0.39%) |
Oct 10, 2011 | 7.028 | 7.304 | 6.982 | 7.166 | 270,862 | +0.31(+4.57%) |
Oct 07, 2011 | 7.120 | 7.212 | 6.853 | 6.853 | 198,995 | -0.27(-3.75%) |
Oct 06, 2011 | 6.931 | 7.184 | 6.834 | 7.120 | 323,906 | +0.29(+4.18%) |
Oct 05, 2011 | 7.166 | 7.286 | 6.724 | 6.834 | 531,602 | -0.29(-4.01%) |
Oct 04, 2011 | 7.553 | 7.636 | 6.595 | 7.120 | 645,393 | -0.52(-6.76%) |
Oct 03, 2011 | 7.829 | 7.946 | 7.498 | 7.636 | 269,720 | -0.30(-3.83%) |
Sep 30, 2011 | 7.829 | 8.041 | 7.663 | 7.940 | 316,702 | -0.21(-2.60%) |
Sep 29, 2011 | 7.912 | 8.188 | 7.866 | 8.152 | 164,829 | +0.12(+1.49%) |
Sep 28, 2011 | 8.188 | 8.188 | 7.848 | 8.032 | 139,778 | -0.07(-0.91%) |
Sep 27, 2011 | 8.142 | 8.317 | 8.087 | 8.105 | 246,719 | +0.15(+1.85%) |
Sep 26, 2011 | 8.400 | 8.427 | 7.562 | 7.958 | 456,553 | -0.47(-5.57%) |
Sep 23, 2011 | 8.105 | 8.456 | 7.562 | 8.428 | 592,053 | +0.33(+4.10%) |
Sep 22, 2011 | 8.354 | 8.382 | 7.940 | 8.096 | 415,498 | -0.42(-4.97%) |
Sep 21, 2011 | 8.852 | 9.027 | 8.336 | 8.520 | 265,673 | -0.40(-4.44%) |
Sep 20, 2011 | 9.358 | 9.386 | 8.759 | 8.916 | 203,888 | -0.40(-4.25%) |
Sep 19, 2011 | 9.248 | 9.331 | 9.211 | 9.312 | 134,526 | -0.08(-0.88%) |
Sep 16, 2011 | 9.625 | 9.625 | 9.386 | 9.395 | 82,173 | -0.18(-1.83%) |
Sep 15, 2011 | 9.671 | 9.690 | 9.487 | 9.570 | 72,488 | -0.10(-1.05%) |
Sep 14, 2011 | 9.690 | 9.727 | 9.616 | 9.671 | 108,508 | -0.02(-0.19%) |
Sep 13, 2011 | 9.828 | 9.828 | 9.554 | 9.690 | 79,759 | -0.03(-0.28%) |
Sep 12, 2011 | 9.911 | 9.964 | 9.542 | 9.717 | 92,363 | -0.32(-3.21%) |
Sep 09, 2011 | 10.21 | 10.25 | 9.984 | 10.04 | 110,477 | -0.29(-2.77%) |
Sep 08, 2011 | 10.18 | 10.47 | 10.13 | 10.33 | 203,124 | +0.08(+0.81%) |
Sep 07, 2011 | 9.994 | 10.24 | 9.948 | 10.24 | 183,406 | +0.40(+4.02%) |
Sep 06, 2011 | 9.671 | 9.929 | 9.579 | 9.846 | 96,898 | -0.08(-0.83%) |
Sep 02, 2011 | 9.994 | 10.07 | 9.755 | 9.929 | 82,460 | -0.13(-1.28%) |
Sep 01, 2011 | 9.948 | 10.15 | 9.865 | 10.06 | 230,422 | +0.28(+2.83%) |
Aug 31, 2011 | 9.809 | 9.970 | 9.681 | 9.782 | 115,708 | +0.06(+0.57%) |
Aug 30, 2011 | 9.929 | 10.01 | 9.681 | 9.727 | 60,593 | -0.21(-2.13%) |
Aug 29, 2011 | 9.699 | 10.03 | 9.699 | 9.938 | 174,613 | +0.43(+4.55%) |
Aug 26, 2011 | 9.469 | 9.708 | 9.349 | 9.506 | 109,891 | +0.13(+1.38%) |
Aug 25, 2011 | 9.367 | 9.533 | 9.284 | 9.377 | 179,071 | +0.07(+0.79%) |
Aug 24, 2011 | 9.423 | 9.469 | 9.128 | 9.303 | 91,148 | -0.11(-1.17%) |
Aug 23, 2011 | 9.275 | 9.413 | 9.229 | 9.413 | 92,086 | +0.14(+1.49%) |
Aug 22, 2011 | 9.248 | 9.413 | 9.248 | 9.275 | 95,745 | +0.06(+0.70%) |
Aug 19, 2011 | 9.312 | 9.404 | 9.027 | 9.211 | 212,474 | -0.14(-1.48%) |
Aug 18, 2011 | 9.588 | 9.616 | 9.303 | 9.349 | 126,241 | -0.42(-4.34%) |
Aug 17, 2011 | 9.579 | 9.856 | 9.303 | 9.773 | 227,316 | +0.45(+4.84%) |
Aug 16, 2011 | 9.423 | 9.441 | 9.303 | 9.321 | 105,109 | +0.02(+0.20%) |
Aug 15, 2011 | 9.441 | 9.515 | 9.248 | 9.303 | 103,353 | -0.10(-1.08%) |
Aug 12, 2011 | 9.395 | 9.469 | 9.109 | 9.404 | 226,938 | +0.06(+0.69%) |
Aug 11, 2011 | 9.349 | 9.570 | 9.211 | 9.340 | 207,479 | +0.18(+2.01%) |
Aug 10, 2011 | 8.308 | 9.699 | 8.078 | 9.156 | 361,049 | +0.71(+8.40%) |
Aug 09, 2011 | 8.870 | 8.852 | 8.345 | 8.446 | 478,728 | -0.39(-4.38%) |
Aug 08, 2011 | 8.870 | 8.999 | 8.557 | 8.833 | 304,398 | -0.14(-1.54%) |
Aug 05, 2011 | 9.524 | 9.727 | 8.888 | 8.971 | 445,336 | -0.37(-3.94%) |
Aug 04, 2011 | 9.929 | 9.957 | 9.312 | 9.340 | 312,635 | -0.64(-6.37%) |
Aug 03, 2011 | 10.22 | 10.28 | 9.975 | 9.975 | 203,051 | -0.19(-1.90%) |
Aug 02, 2011 | 10.30 | 10.40 | 10.13 | 10.17 | 276,712 | -0.25(-2.39%) |
Aug 01, 2011 | 10.57 | 10.64 | 10.28 | 10.42 | 111,362 | -0.04(-0.35%) |
Jul 29, 2011 | 10.33 | 10.53 | 10.23 | 10.45 | 102,450 | +0.07(+0.71%) |
Jul 28, 2011 | 10.49 | 10.64 | 10.37 | 10.38 | 115,451 | -0.14(-1.31%) |
Jul 27, 2011 | 10.74 | 10.85 | 10.35 | 10.52 | 161,485 | -0.30(-2.81%) |
Jul 26, 2011 | 10.94 | 10.94 | 10.75 | 10.82 | 140,843 | -0.20(-1.84%) |
Jul 25, 2011 | 10.57 | 11.14 | 10.52 | 11.03 | 244,705 | +0.39(+3.64%) |
Jul 22, 2011 | 10.63 | 10.68 | 10.60 | 10.64 | 64,365 | +0.11(+1.05%) |
Jul 21, 2011 | 10.54 | 10.63 | 10.37 | 10.53 | 283,144 | +0.06(+0.53%) |
Jul 20, 2011 | 10.65 | 10.66 | 10.37 | 10.47 | 236,466 | -0.13(-1.22%) |
Jul 19, 2011 | 10.63 | 10.80 | 10.45 | 10.60 | 307,493 | +0.08(+0.79%) |
Jul 18, 2011 | 10.45 | 10.53 | 10.44 | 10.52 | 241,894 | +0.02(+0.18%) |
Jul 15, 2011 | 10.54 | 10.59 | 10.47 | 10.50 | 147,633 | +0.03(+0.26%) |
Jul 14, 2011 | 10.41 | 10.51 | 10.32 | 10.47 | 121,912 | +0.06(+0.62%) |
Jul 13, 2011 | 10.25 | 10.54 | 10.25 | 10.41 | 174,268 | +0.16(+1.53%) |
Jul 12, 2011 | 10.25 | 10.36 | 10.18 | 10.25 | 242,770 | +0.00(+0.00%) |
Jul 11, 2011 | 10.26 | 10.35 | 10.18 | 10.25 | 210,358 | -0.06(-0.54%) |
Jul 08, 2011 | 10.50 | 10.64 | 10.27 | 10.31 | 372,139 | -0.24(-2.27%) |
Jul 07, 2011 | 10.57 | 10.70 | 10.50 | 10.55 | 260,310 | +0.05(+0.44%) |
Jul 06, 2011 | 10.51 | 10.73 | 10.41 | 10.50 | 107,982 | +0.03(+0.26%) |
Jul 05, 2011 | 10.70 | 10.86 | 10.38 | 10.47 | 240,900 | -0.16(-1.47%) |
Jul 01, 2011 | 10.32 | 10.76 | 10.29 | 10.63 | 408,908 | +0.35(+3.40%) |
Jun 30, 2011 | 10.49 | 10.54 | 10.18 | 10.28 | 422,255 | -0.16(-1.50%) |
Jun 29, 2011 | 10.71 | 10.82 | 10.40 | 10.44 | 251,976 | -0.17(-1.65%) |
Jun 28, 2011 | 10.60 | 10.77 | 10.53 | 10.61 | 216,639 | +0.03(+0.26%) |
Jun 27, 2011 | 10.74 | 10.87 | 10.55 | 10.58 | 172,417 | -0.24(-2.21%) |
Jun 24, 2011 | 11.13 | 11.13 | 10.68 | 10.82 | 176,794 | -0.24(-2.17%) |
Jun 23, 2011 | 11.04 | 11.13 | 10.91 | 11.06 | 138,813 | -0.04(-0.33%) |
Jun 22, 2011 | 11.25 | 11.25 | 11.07 | 11.10 | 130,077 | -0.15(-1.31%) |
Jun 21, 2011 | 11.22 | 11.42 | 11.14 | 11.25 | 327,829 | +0.05(+0.41%) |
Jun 20, 2011 | 11.16 | 11.20 | 11.08 | 11.20 | 61,776 | -0.13(-1.14%) |
Jun 17, 2011 | 10.83 | 11.40 | 10.66 | 11.33 | 312,610 | +0.56(+5.22%) |
Jun 16, 2011 | 11.05 | 11.18 | 10.60 | 10.77 | 288,661 | -0.36(-3.23%) |
Jun 15, 2011 | 11.27 | 11.35 | 11.05 | 11.13 | 154,525 | -0.20(-1.79%) |
Jun 14, 2011 | 11.34 | 11.38 | 11.14 | 11.33 | 123,802 | +0.18(+1.65%) |
Jun 13, 2011 | 11.13 | 11.31 | 11.02 | 11.14 | 163,877 | +0.07(+0.66%) |
Jun 10, 2011 | 11.40 | 11.41 | 10.82 | 11.07 | 315,631 | -0.31(-2.75%) |
Jun 09, 2011 | 11.42 | 11.45 | 11.22 | 11.38 | 174,203 | +0.00(+0.00%) |
Jun 08, 2011 | 11.70 | 11.73 | 11.08 | 11.38 | 302,306 | -0.29(-2.52%) |
Jun 07, 2011 | 11.85 | 11.85 | 11.57 | 11.68 | 304,258 | -0.02(-0.16%) |
Jun 06, 2011 | 11.79 | 12.07 | 11.68 | 11.70 | 606,176 | +0.04(+0.32%) |
Jun 03, 2011 | 11.34 | 11.72 | 11.33 | 11.66 | 261,573 | +1.39(+13.54%) |
May 24, 2011 | 10.34 | 10.40 | 10.24 | 10.27 | 250,969 | -0.01(-0.09%) |
May 23, 2011 | 10.45 | 10.45 | 10.20 | 10.28 | 161,350 | -0.08(-0.80%) |
May 20, 2011 | 10.29 | 10.41 | 10.29 | 10.36 | 196,292 | +0.05(+0.45%) |
May 19, 2011 | 10.65 | 10.68 | 10.27 | 10.32 | 186,457 | -0.24(-2.27%) |
May 18, 2011 | 10.42 | 10.59 | 10.34 | 10.56 | 178,803 | +0.21(+2.05%) |
May 17, 2011 | 10.18 | 10.67 | 10.18 | 10.34 | 199,145 | +0.18(+1.81%) |
May 16, 2011 | 10.02 | 10.17 | 9.957 | 10.16 | 226,978 | +0.11(+1.10%) |
May 13, 2011 | 10.04 | 10.11 | 9.901 | 10.05 | 129,497 | -0.02(-0.18%) |
May 12, 2011 | 9.459 | 10.07 | 9.450 | 10.07 | 373,735 | +0.61(+6.43%) |
May 11, 2011 | 10.36 | 10.36 | 9.294 | 9.459 | 796,231 | -0.82(-7.97%) |
May 10, 2011 | 10.36 | 10.43 | 10.13 | 10.28 | 271,046 | -0.07(-0.71%) |
May 09, 2011 | 10.36 | 10.44 | 10.30 | 10.35 | 104,827 | -0.01(-0.09%) |
May 06, 2011 | 10.49 | 10.73 | 10.36 | 10.36 | 231,257 | -0.10(-0.97%) |
May 05, 2011 | 10.66 | 10.71 | 10.37 | 10.46 | 177,627 | -0.28(-2.57%) |
May 04, 2011 | 11.08 | 11.08 | 10.36 | 10.74 | 379,633 | -0.31(-2.83%) |
May 03, 2011 | 11.32 | 11.32 | 10.88 | 11.05 | 227,080 | -0.29(-2.52%) |
May 02, 2011 | 11.26 | 11.38 | 11.26 | 11.34 | 112,762 | -0.03(-0.24%) |
Apr 29, 2011 | 11.49 | 11.58 | 11.28 | 11.37 | 94,464 | -0.13(-1.12%) |
Apr 28, 2011 | 11.56 | 11.64 | 11.42 | 11.50 | 85,888 | -0.14(-1.19%) |
Apr 27, 2011 | 11.85 | 11.91 | 11.51 | 11.63 | 57,978 | -0.16(-1.33%) |
Apr 26, 2011 | 11.74 | 11.90 | 11.65 | 11.79 | 38,487 | +0.09(+0.79%) |
Apr 25, 2011 | 11.73 | 11.77 | 11.70 | 11.70 | 88,514 | -0.06(-0.47%) |
Apr 21, 2011 | 11.70 | 11.75 | 11.68 | 11.75 | 92,559 | +0.09(+0.79%) |
Apr 20, 2011 | 11.56 | 11.66 | 11.42 | 11.66 | 391,428 | +0.18(+1.52%) |
Apr 19, 2011 | 11.53 | 11.70 | 11.45 | 11.49 | 188,840 | -0.03(-0.24%) |
Apr 18, 2011 | 11.29 | 11.51 | 11.28 | 11.51 | 74,949 | +0.12(+1.05%) |
Apr 15, 2011 | 11.74 | 11.79 | 11.38 | 11.39 | 130,805 | -0.31(-2.68%) |
Apr 14, 2011 | 11.62 | 11.75 | 11.48 | 11.71 | 63,196 | +0.00(+0.00%) |
Apr 13, 2011 | 11.44 | 11.76 | 11.44 | 11.71 | 110,855 | +0.33(+2.92%) |
Apr 12, 2011 | 11.94 | 11.96 | 11.26 | 11.38 | 270,797 | -0.58(-4.85%) |
Apr 11, 2011 | 11.79 | 12.05 | 11.61 | 11.96 | 130,291 | +0.26(+2.20%) |
Apr 08, 2011 | 11.80 | 11.80 | 11.60 | 11.70 | 170,365 | +0.00(+0.00%) |
Apr 07, 2011 | 11.94 | 12.01 | 11.68 | 11.70 | 221,285 | -0.28(-2.31%) |
Apr 06, 2011 | 12.28 | 12.31 | 11.70 | 11.97 | 265,131 | -0.29(-2.33%) |
Apr 05, 2011 | 12.32 | 12.43 | 11.97 | 12.26 | 259,583 | -0.13(-1.04%) |
Apr 04, 2011 | 12.66 | 12.66 | 12.20 | 12.39 | 149,735 | -0.02(-0.15%) |
Apr 01, 2011 | 12.43 | 12.81 | 12.30 | 12.41 | 829,651 | -0.01(-0.07%) |
Mar 31, 2011 | 11.97 | 12.43 | 11.91 | 12.42 | 362,451 | +0.44(+3.69%) |
Mar 30, 2011 | 11.74 | 11.97 | 11.67 | 11.97 | 81,737 | +0.32(+2.77%) |
Mar 29, 2011 | 11.70 | 11.94 | 11.65 | 11.65 | 105,599 | -0.06(-0.55%) |
Mar 28, 2011 | 11.85 | 11.90 | 11.68 | 11.72 | 168,427 | -0.01(-0.08%) |
Mar 25, 2011 | 11.73 | 11.74 | 11.55 | 11.73 | 58,147 | +0.08(+0.71%) |
Mar 24, 2011 | 11.81 | 11.81 | 11.42 | 11.64 | 532,277 | -0.09(-0.78%) |
Mar 23, 2011 | 11.83 | 11.84 | 11.61 | 11.73 | 122,464 | -0.05(-0.39%) |
Mar 22, 2011 | 11.96 | 11.96 | 11.78 | 11.78 | 130,164 | -0.17(-1.39%) |
Mar 21, 2011 | 11.87 | 11.96 | 11.83 | 11.95 | 190,371 | +0.21(+1.81%) |
Mar 18, 2011 | 11.72 | 11.93 | 11.52 | 11.73 | 82,097 | +0.14(+1.19%) |
Mar 17, 2011 | 11.56 | 11.70 | 11.33 | 11.60 | 257,857 | +0.17(+1.45%) |
Mar 16, 2011 | 11.38 | 11.81 | 11.28 | 11.43 | 214,992 | +0.05(+0.40%) |
Mar 15, 2011 | 11.21 | 11.50 | 11.21 | 11.38 | 282,818 | -0.16(-1.36%) |
Mar 14, 2011 | 12.11 | 12.11 | 11.46 | 11.54 | 156,368 | -0.59(-4.86%) |
Mar 11, 2011 | 11.87 | 12.14 | 11.70 | 12.13 | 590,933 | +0.42(+3.62%) |
Mar 10, 2011 | 11.61 | 11.85 | 11.34 | 11.71 | 227,662 | -0.05(-0.39%) |
Mar 09, 2011 | 11.88 | 12.07 | 11.60 | 11.75 | 165,309 | -0.06(-0.54%) |
Mar 08, 2011 | 11.92 | 11.93 | 11.61 | 11.82 | 47,818 | -0.11(-0.93%) |
Mar 07, 2011 | 12.18 | 12.18 | 11.51 | 11.93 | 118,926 | -0.19(-1.60%) |
Mar 04, 2011 | 12.03 | 12.20 | 11.88 | 12.12 | 211,583 | -0.03(-0.23%) |
Mar 03, 2011 | 11.57 | 12.29 | 11.51 | 12.15 | 498,299 | +0.65(+5.69%) |
Mar 02, 2011 | 11.41 | 11.61 | 11.24 | 11.50 | 130,061 | +0.09(+0.81%) |