Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.04 | 10.04 | 9.990 | 10.03 | 1,254 | +0.20(+2.03%) |
Mar 29, 2012 | 9.940 | 9.940 | 9.740 | 9.830 | 8,890 | -0.15(-1.50%) |
Mar 28, 2012 | 10.01 | 10.01 | 9.930 | 9.980 | 8,497 | -0.16(-1.58%) |
Mar 27, 2012 | 10.28 | 10.28 | 10.07 | 10.14 | 6,104 | +0.05(+0.50%) |
Mar 26, 2012 | 10.04 | 10.09 | 10.00 | 10.09 | 25,500 | +0.01(+0.10%) |
Mar 23, 2012 | 10.06 | 10.08 | 10.02 | 10.08 | 11,000 | -0.04(-0.40%) |
Mar 22, 2012 | 10.20 | 10.20 | 10.09 | 10.12 | 13,561 | -0.13(-1.27%) |
Mar 21, 2012 | 10.20 | 10.27 | 10.18 | 10.25 | 19,627 | +0.02(+0.20%) |
Mar 20, 2012 | 10.26 | 10.26 | 10.19 | 10.23 | 29,728 | -0.14(-1.35%) |
Mar 19, 2012 | 10.45 | 10.45 | 10.36 | 10.37 | 44,554 | -0.29(-2.72%) |
Mar 16, 2012 | 10.64 | 10.66 | 10.64 | 10.66 | 3,912 | +0.06(+0.57%) |
Mar 15, 2012 | 10.62 | 10.62 | 10.59 | 10.60 | 3,527 | -0.01(-0.09%) |
Mar 14, 2012 | 10.77 | 10.82 | 10.61 | 10.61 | 15,343 | -0.19(-1.76%) |
Mar 13, 2012 | 10.65 | 10.80 | 10.65 | 10.80 | 5,196 | +0.30(+2.86%) |
Mar 12, 2012 | 10.50 | 10.50 | 10.50 | 10.50 | 1,652 | +0.00(+0.00%) |
Mar 09, 2012 | 10.41 | 10.53 | 10.41 | 10.50 | 2,705 | +0.06(+0.57%) |
Mar 08, 2012 | 10.38 | 10.48 | 10.38 | 10.44 | 10,289 | +0.19(+1.85%) |
Mar 07, 2012 | 10.25 | 10.25 | 10.24 | 10.25 | 12,063 | +0.03(+0.29%) |
Mar 06, 2012 | 10.17 | 10.22 | 10.12 | 10.22 | 37,722 | -0.30(-2.85%) |
Mar 05, 2012 | 10.60 | 10.60 | 10.50 | 10.52 | 13,414 | -0.28(-2.59%) |
Mar 02, 2012 | 10.75 | 10.80 | 10.75 | 10.80 | 6,300 | +0.06(+0.56%) |
Mar 01, 2012 | 10.70 | 10.79 | 10.70 | 10.74 | 6,779 | +0.04(+0.37%) |
Feb 29, 2012 | 10.85 | 10.85 | 10.70 | 10.70 | 10,367 | -0.02(-0.19%) |
Feb 28, 2012 | 10.75 | 10.75 | 10.67 | 10.72 | 3,696 | +0.16(+1.52%) |
Feb 27, 2012 | 10.53 | 10.59 | 10.53 | 10.56 | 11,952 | -0.21(-1.95%) |
Feb 24, 2012 | 10.66 | 10.82 | 10.66 | 10.77 | 15,886 | +0.05(+0.47%) |
Feb 23, 2012 | 10.66 | 10.77 | 10.66 | 10.72 | 2,550 | -0.04(-0.37%) |
Feb 22, 2012 | 10.82 | 10.82 | 10.76 | 10.76 | 1,813 | +0.02(+0.19%) |
Feb 21, 2012 | 10.76 | 10.87 | 10.74 | 10.74 | 11,445 | +0.06(+0.56%) |
Feb 17, 2012 | 10.67 | 10.70 | 10.65 | 10.68 | 53,131 | +0.07(+0.66%) |
Feb 16, 2012 | 10.63 | 10.66 | 10.61 | 10.61 | 5,601 | -0.04(-0.38%) |
Feb 15, 2012 | 10.70 | 10.75 | 10.62 | 10.65 | 13,725 | +0.14(+1.33%) |
Feb 14, 2012 | 10.50 | 10.53 | 10.46 | 10.51 | 5,489 | +0.01(+0.10%) |
Feb 13, 2012 | 10.65 | 10.65 | 10.47 | 10.50 | 13,177 | +0.10(+0.96%) |
Feb 10, 2012 | 10.38 | 10.40 | 10.38 | 10.40 | 3,542 | -0.36(-3.35%) |
Feb 09, 2012 | 10.77 | 10.77 | 10.70 | 10.76 | 3,388 | -0.12(-1.10%) |
Feb 08, 2012 | 10.84 | 10.88 | 10.79 | 10.88 | 4,455 | +0.04(+0.37%) |
Feb 07, 2012 | 10.73 | 10.84 | 10.73 | 10.84 | 11,719 | -0.06(-0.55%) |
Feb 06, 2012 | 10.93 | 10.95 | 10.90 | 10.90 | 13,200 | -0.14(-1.27%) |
Feb 03, 2012 | 11.10 | 11.10 | 11.04 | 11.04 | 3,723 | +0.10(+0.91%) |
Feb 02, 2012 | 10.85 | 10.95 | 10.85 | 10.94 | 8,985 | +0.12(+1.11%) |
Feb 01, 2012 | 10.86 | 10.86 | 10.75 | 10.82 | 13,179 | +0.15(+1.41%) |
Jan 31, 2012 | 10.60 | 10.69 | 10.60 | 10.67 | 6,043 | +0.07(+0.66%) |
Jan 30, 2012 | 10.43 | 10.60 | 10.43 | 10.60 | 9,620 | -0.27(-2.48%) |
Jan 27, 2012 | 10.85 | 10.87 | 10.84 | 10.87 | 4,574 | +0.12(+1.12%) |
Jan 26, 2012 | 10.85 | 10.85 | 10.75 | 10.75 | 4,600 | +0.01(+0.09%) |
Jan 25, 2012 | 10.60 | 10.85 | 10.60 | 10.74 | 12,163 | +0.07(+0.66%) |
Jan 24, 2012 | 10.61 | 10.67 | 10.55 | 10.67 | 2,300 | +0.01(+0.09%) |
Jan 23, 2012 | 10.77 | 10.77 | 10.65 | 10.66 | 12,643 | +0.03(+0.28%) |
Jan 20, 2012 | 10.52 | 10.65 | 10.50 | 10.63 | 42,944 | +0.03(+0.28%) |
Jan 19, 2012 | 10.70 | 10.70 | 10.60 | 10.60 | 32,971 | -0.11(-1.03%) |
Jan 18, 2012 | 10.58 | 10.71 | 10.44 | 10.71 | 15,006 | +0.27(+2.59%) |
Jan 17, 2012 | 10.57 | 10.57 | 10.42 | 10.44 | 11,593 | +0.36(+3.57%) |
Jan 13, 2012 | 10.02 | 10.14 | 10.02 | 10.08 | 16,303 | +0.21(+2.13%) |
Jan 12, 2012 | 9.830 | 9.950 | 9.830 | 9.870 | 12,173 | +0.10(+1.02%) |
Jan 11, 2012 | 9.710 | 9.780 | 9.690 | 9.770 | 4,659 | +0.10(+1.03%) |
Jan 10, 2012 | 9.690 | 9.740 | 9.670 | 9.670 | 14,319 | +0.26(+2.76%) |
Jan 09, 2012 | 9.470 | 9.470 | 9.410 | 9.410 | 3,845 | +0.24(+2.62%) |
Jan 06, 2012 | 9.210 | 9.210 | 9.170 | 9.170 | 3,513 | -0.14(-1.50%) |
Jan 05, 2012 | 9.370 | 9.370 | 9.260 | 9.310 | 8,700 | +0.01(+0.11%) |
Jan 04, 2012 | 9.300 | 9.310 | 9.280 | 9.300 | 2,857 | +0.15(+1.64%) |
Dec 30, 2011 | 9.130 | 9.150 | 9.130 | 9.150 | 11,706 | -0.02(-0.22%) |
Dec 29, 2011 | 9.130 | 9.170 | 9.130 | 9.170 | 8,510 | +0.07(+0.77%) |
Dec 28, 2011 | 9.060 | 9.100 | 9.060 | 9.100 | 1,000 | -0.13(-1.41%) |
Dec 27, 2011 | 9.200 | 9.300 | 9.200 | 9.230 | 8,134 | -0.11(-1.18%) |
Dec 23, 2011 | 9.170 | 9.340 | 9.170 | 9.340 | 1,774 | +0.16(+1.74%) |
Dec 21, 2011 | 9.170 | 9.180 | 8.980 | 9.180 | 5,086 | -0.03(-0.33%) |
Dec 20, 2011 | 9.200 | 9.300 | 9.130 | 9.210 | 6,955 | +0.33(+3.72%) |
Dec 19, 2011 | 8.880 | 8.910 | 8.880 | 8.880 | 7,877 | -0.17(-1.88%) |
Dec 16, 2011 | 8.820 | 9.150 | 8.820 | 9.050 | 11,702 | +0.20(+2.26%) |
Dec 15, 2011 | 8.840 | 8.880 | 8.780 | 8.850 | 10,488 | +0.05(+0.57%) |
Dec 14, 2011 | 8.720 | 8.870 | 8.710 | 8.800 | 17,862 | -0.06(-0.68%) |
Dec 13, 2011 | 8.700 | 8.930 | 8.700 | 8.860 | 14,391 | -0.05(-0.56%) |
Dec 12, 2011 | 9.000 | 9.000 | 8.840 | 8.910 | 6,822 | -0.26(-2.84%) |
Dec 09, 2011 | 8.760 | 9.170 | 8.760 | 9.170 | 12,297 | +0.19(+2.12%) |
Dec 08, 2011 | 9.090 | 9.090 | 8.940 | 8.980 | 6,621 | -0.12(-1.32%) |
Dec 07, 2011 | 8.950 | 9.100 | 8.950 | 9.100 | 5,104 | +0.18(+2.02%) |
Dec 06, 2011 | 9.040 | 9.040 | 8.830 | 8.920 | 8,582 | -0.12(-1.33%) |
Dec 05, 2011 | 8.980 | 9.080 | 8.980 | 9.040 | 2,304 | +0.24(+2.73%) |
Dec 02, 2011 | 8.730 | 8.980 | 8.730 | 8.800 | 3,943 | +0.34(+4.02%) |
Dec 01, 2011 | 8.360 | 8.510 | 8.210 | 8.460 | 36,591 | +0.11(+1.32%) |
Nov 30, 2011 | 7.850 | 8.350 | 7.850 | 8.350 | 158,077 | +0.57(+7.33%) |
Nov 29, 2011 | 7.750 | 7.850 | 7.750 | 7.780 | 4,501 | +0.05(+0.65%) |
Nov 28, 2011 | 7.670 | 7.850 | 7.670 | 7.730 | 32,911 | +0.25(+3.34%) |
Nov 25, 2011 | 7.500 | 7.550 | 7.470 | 7.480 | 125,832 | -0.02(-0.27%) |
Nov 23, 2011 | 7.570 | 7.600 | 7.470 | 7.500 | 1,100,102 | -0.22(-2.85%) |
Nov 22, 2011 | 7.750 | 7.830 | 7.690 | 7.720 | 14,234 | -0.17(-2.15%) |
Nov 21, 2011 | 7.980 | 7.980 | 7.790 | 7.890 | 34,534 | -0.26(-3.19%) |
Nov 18, 2011 | 8.230 | 8.230 | 8.110 | 8.150 | 12,179 | +0.00(+0.00%) |
Nov 17, 2011 | 8.490 | 8.490 | 8.150 | 8.150 | 35,539 | -0.46(-5.34%) |
Nov 16, 2011 | 8.700 | 8.730 | 8.610 | 8.610 | 9,257 | -0.36(-4.01%) |
Nov 15, 2011 | 8.950 | 8.970 | 8.780 | 8.970 | 13,181 | +0.33(+3.82%) |
Nov 14, 2011 | 8.840 | 8.840 | 8.570 | 8.640 | 3,108 | -0.14(-1.59%) |
Nov 11, 2011 | 9.000 | 9.000 | 8.780 | 8.780 | 10,976 | +0.13(+1.50%) |
Nov 10, 2011 | 8.650 | 8.710 | 8.650 | 8.650 | 12,193 | +0.00(+0.00%) |
Nov 09, 2011 | 8.900 | 9.010 | 8.640 | 8.650 | 17,991 | -0.30(-3.35%) |
Nov 08, 2011 | 8.650 | 9.050 | 8.650 | 8.950 | 12,336 | +0.16(+1.82%) |
Nov 07, 2011 | 8.750 | 8.860 | 8.700 | 8.790 | 11,896 | +0.00(+0.00%) |
Nov 04, 2011 | 8.550 | 8.850 | 8.550 | 8.790 | 3,323 | -0.27(-2.98%) |
Nov 03, 2011 | 8.840 | 9.060 | 8.820 | 9.060 | 18,879 | +0.30(+3.42%) |
Nov 02, 2011 | 8.550 | 8.900 | 8.550 | 8.760 | 12,103 | +0.25(+2.94%) |
Nov 01, 2011 | 8.760 | 8.760 | 8.390 | 8.510 | 4,484 | -0.25(-2.85%) |
Oct 31, 2011 | 9.250 | 9.250 | 8.760 | 8.760 | 24,449 | -0.47(-5.09%) |
Oct 28, 2011 | 9.350 | 9.430 | 9.100 | 9.230 | 17,440 | -0.11(-1.18%) |
Oct 27, 2011 | 9.040 | 9.490 | 9.040 | 9.340 | 20,915 | +0.45(+5.06%) |
Oct 26, 2011 | 9.410 | 9.410 | 8.850 | 8.890 | 11,471 | -0.12(-1.33%) |
Oct 25, 2011 | 8.850 | 9.140 | 8.830 | 9.010 | 10,792 | -0.09(-0.99%) |
Oct 24, 2011 | 8.910 | 9.250 | 8.910 | 9.100 | 22,482 | +0.60(+7.06%) |
Oct 21, 2011 | 8.650 | 8.650 | 8.260 | 8.500 | 5,143 | +0.06(+0.71%) |
Oct 20, 2011 | 8.080 | 8.550 | 8.080 | 8.440 | 17,682 | +0.03(+0.36%) |
Oct 19, 2011 | 8.690 | 8.690 | 8.400 | 8.410 | 16,567 | -0.22(-2.55%) |
Oct 18, 2011 | 8.230 | 8.640 | 8.230 | 8.630 | 10,632 | +0.13(+1.53%) |
Oct 17, 2011 | 8.550 | 8.700 | 8.470 | 8.500 | 10,451 | -0.25(-2.86%) |
Oct 14, 2011 | 8.500 | 8.750 | 8.500 | 8.750 | 22,979 | -0.06(-0.68%) |
Oct 13, 2011 | 8.610 | 8.860 | 8.610 | 8.810 | 19,565 | -0.08(-0.90%) |
Oct 12, 2011 | 8.550 | 8.930 | 8.550 | 8.890 | 21,978 | +0.31(+3.61%) |
Oct 11, 2011 | 8.750 | 8.750 | 8.450 | 8.580 | 30,352 | +0.48(+5.93%) |
Oct 10, 2011 | 7.880 | 8.100 | 7.880 | 8.100 | 42,672 | +0.53(+7.00%) |
Oct 07, 2011 | 7.560 | 7.730 | 7.560 | 7.570 | 28,709 | +0.04(+0.53%) |
Oct 06, 2011 | 7.290 | 7.530 | 7.290 | 7.530 | 9,698 | +0.20(+2.73%) |
Oct 05, 2011 | 7.070 | 7.430 | 7.070 | 7.330 | 61,124 | +0.13(+1.81%) |
Oct 04, 2011 | 7.180 | 7.300 | 6.990 | 7.200 | 132,449 | -0.04(-0.55%) |
Oct 03, 2011 | 7.400 | 7.600 | 7.220 | 7.240 | 59,587 | -0.38(-4.99%) |
Sep 30, 2011 | 7.840 | 7.840 | 7.620 | 7.620 | 17,269 | -0.43(-5.34%) |
Sep 29, 2011 | 8.100 | 8.330 | 7.960 | 8.050 | 50,251 | -0.04(-0.49%) |
Sep 28, 2011 | 8.150 | 8.320 | 8.090 | 8.090 | 300,721 | -0.21(-2.53%) |
Sep 27, 2011 | 8.450 | 8.550 | 8.280 | 8.300 | 1,262,583 | +0.26(+3.23%) |
Sep 26, 2011 | 7.900 | 8.110 | 7.880 | 8.040 | 354,299 | -0.20(-2.43%) |
Sep 23, 2011 | 7.950 | 8.240 | 7.950 | 8.240 | 12,886 | +0.22(+2.74%) |
Sep 22, 2011 | 8.280 | 8.330 | 7.980 | 8.020 | 28,276 | -0.63(-7.28%) |
Sep 21, 2011 | 8.910 | 9.110 | 8.640 | 8.650 | 28,943 | -0.35(-3.89%) |
Sep 20, 2011 | 9.000 | 9.230 | 9.000 | 9.000 | 8,453 | -0.03(-0.33%) |
Sep 19, 2011 | 9.120 | 9.200 | 8.950 | 9.030 | 13,337 | -0.28(-3.01%) |
Sep 16, 2011 | 9.320 | 9.450 | 9.310 | 9.310 | 7,393 | -0.08(-0.85%) |
Sep 15, 2011 | 9.450 | 9.450 | 9.110 | 9.390 | 19,048 | +0.04(+0.43%) |
Sep 14, 2011 | 9.550 | 9.550 | 9.210 | 9.350 | 18,714 | -0.07(-0.74%) |
Sep 13, 2011 | 9.120 | 9.500 | 9.120 | 9.420 | 33,183 | +0.26(+2.84%) |
Sep 12, 2011 | 9.080 | 9.320 | 9.080 | 9.160 | 15,259 | -0.14(-1.51%) |
Sep 09, 2011 | 9.400 | 9.570 | 9.300 | 9.300 | 13,453 | -0.24(-2.52%) |
Sep 08, 2011 | 9.480 | 9.700 | 9.480 | 9.540 | 15,356 | -0.47(-4.70%) |
Sep 07, 2011 | 10.00 | 10.05 | 9.750 | 10.01 | 20,138 | +0.29(+2.98%) |
Sep 06, 2011 | 9.460 | 9.720 | 9.460 | 9.720 | 23,052 | -0.01(-0.10%) |
Sep 02, 2011 | 9.840 | 9.840 | 9.710 | 9.730 | 13,059 | -0.34(-3.38%) |
Sep 01, 2011 | 9.850 | 10.19 | 9.850 | 10.07 | 107,384 | -0.19(-1.85%) |
Aug 31, 2011 | 10.40 | 10.40 | 10.20 | 10.26 | 42,934 | +0.34(+3.43%) |
Aug 30, 2011 | 9.980 | 10.15 | 9.830 | 9.920 | 232,202 | +0.01(+0.10%) |
Aug 29, 2011 | 9.900 | 10.04 | 9.730 | 9.910 | 235,351 | +0.42(+4.43%) |
Aug 26, 2011 | 9.350 | 9.710 | 9.350 | 9.490 | 116,901 | -0.07(-0.73%) |
Aug 25, 2011 | 9.660 | 9.800 | 9.560 | 9.560 | 19,189 | -0.28(-2.85%) |
Aug 24, 2011 | 9.530 | 9.910 | 9.530 | 9.840 | 12,363 | -0.07(-0.71%) |
Aug 23, 2011 | 9.670 | 9.910 | 9.670 | 9.910 | 34,627 | +0.23(+2.38%) |
Aug 22, 2011 | 9.750 | 9.760 | 9.650 | 9.680 | 10,232 | -0.01(-0.10%) |
Aug 19, 2011 | 9.490 | 9.820 | 9.490 | 9.690 | 34,175 | -0.11(-1.12%) |
Aug 18, 2011 | 9.850 | 9.930 | 9.700 | 9.800 | 28,198 | -0.27(-2.68%) |
Aug 17, 2011 | 10.00 | 10.07 | 10.00 | 10.07 | 13,040 | +0.02(+0.20%) |
Aug 16, 2011 | 9.870 | 10.10 | 9.870 | 10.05 | 22,727 | -0.01(-0.10%) |
Aug 15, 2011 | 9.720 | 10.28 | 9.720 | 10.06 | 43,847 | +0.50(+5.23%) |
Aug 12, 2011 | 9.370 | 9.940 | 9.370 | 9.560 | 28,069 | -0.43(-4.30%) |
Aug 11, 2011 | 9.630 | 9.990 | 9.630 | 9.990 | 18,436 | +0.83(+9.06%) |
Aug 10, 2011 | 9.190 | 9.590 | 9.130 | 9.160 | 54,197 | -0.41(-4.28%) |
Aug 09, 2011 | 9.660 | 9.900 | 9.370 | 9.570 | 25,821 | -0.14(-1.44%) |
Aug 08, 2011 | 10.22 | 10.22 | 9.710 | 9.710 | 55,493 | -1.01(-9.42%) |
Aug 05, 2011 | 10.69 | 10.72 | 10.39 | 10.72 | 25,914 | +0.02(+0.19%) |
Aug 04, 2011 | 10.84 | 10.90 | 10.70 | 10.70 | 20,239 | -0.39(-3.52%) |
Aug 03, 2011 | 11.10 | 11.19 | 11.01 | 11.09 | 27,396 | -0.19(-1.68%) |
Aug 02, 2011 | 11.34 | 11.68 | 11.26 | 11.28 | 32,282 | -0.24(-2.08%) |
Aug 01, 2011 | 11.60 | 11.60 | 11.47 | 11.52 | 24,542 | -0.03(-0.26%) |
Jul 29, 2011 | 11.51 | 11.56 | 11.40 | 11.55 | 16,694 | -0.04(-0.35%) |
Jul 28, 2011 | 11.64 | 11.64 | 11.53 | 11.59 | 10,179 | -0.03(-0.26%) |
Jul 27, 2011 | 11.55 | 11.69 | 11.55 | 11.62 | 8,790 | +0.03(+0.26%) |
Jul 26, 2011 | 11.60 | 11.68 | 11.52 | 11.59 | 21,758 | +0.27(+2.39%) |
Jul 25, 2011 | 11.32 | 11.33 | 11.24 | 11.32 | 9,479 | -0.18(-1.57%) |
Jul 22, 2011 | 11.40 | 11.50 | 11.40 | 11.50 | 12,292 | +0.18(+1.59%) |
Jul 21, 2011 | 11.14 | 11.35 | 11.14 | 11.32 | 8,893 | +0.11(+0.98%) |
Jul 20, 2011 | 11.50 | 11.50 | 11.20 | 11.21 | 46,750 | -0.06(-0.53%) |
Jul 19, 2011 | 11.28 | 11.35 | 11.18 | 11.27 | 22,443 | +0.05(+0.45%) |
Jul 18, 2011 | 11.10 | 11.26 | 11.10 | 11.22 | 12,108 | +0.01(+0.09%) |
Jul 15, 2011 | 11.22 | 11.34 | 11.19 | 11.21 | 25,040 | -0.06(-0.53%) |
Jul 14, 2011 | 11.46 | 11.46 | 11.27 | 11.27 | 13,912 | -0.17(-1.49%) |
Jul 13, 2011 | 11.56 | 11.56 | 11.44 | 11.44 | 8,188 | +0.17(+1.51%) |
Jul 12, 2011 | 11.32 | 11.37 | 11.23 | 11.27 | 31,870 | -0.16(-1.40%) |
Jul 11, 2011 | 11.83 | 11.83 | 11.43 | 11.43 | 25,581 | -0.40(-3.38%) |
Jul 08, 2011 | 11.88 | 11.92 | 11.79 | 11.83 | 18,654 | -0.17(-1.42%) |
Jul 07, 2011 | 11.95 | 12.00 | 11.88 | 12.00 | 22,473 | +0.10(+0.84%) |
Jul 06, 2011 | 11.95 | 11.95 | 11.86 | 11.90 | 29,435 | -0.10(-0.83%) |
Jul 05, 2011 | 12.31 | 12.31 | 11.94 | 12.00 | 73,783 | -0.31(-2.52%) |
Jul 01, 2011 | 12.29 | 12.40 | 12.22 | 12.31 | 9,719 | +0.13(+1.07%) |
Jun 30, 2011 | 12.23 | 12.28 | 12.15 | 12.18 | 18,126 | +0.00(+0.00%) |
Jun 29, 2011 | 12.00 | 12.21 | 12.00 | 12.18 | 30,775 | -0.12(-0.98%) |
Jun 28, 2011 | 12.33 | 12.38 | 12.21 | 12.30 | 16,775 | -0.03(-0.24%) |
Jun 27, 2011 | 12.17 | 12.40 | 12.17 | 12.33 | 27,700 | +0.14(+1.15%) |
Jun 24, 2011 | 12.03 | 12.36 | 12.03 | 12.19 | 9,262 | +0.29(+2.44%) |
Jun 23, 2011 | 12.00 | 12.01 | 11.83 | 11.90 | 11,565 | -0.11(-0.92%) |
Jun 22, 2011 | 12.13 | 12.15 | 12.01 | 12.01 | 24,867 | -0.18(-1.48%) |
Jun 21, 2011 | 12.43 | 12.43 | 12.13 | 12.19 | 28,921 | -0.08(-0.65%) |
Jun 20, 2011 | 12.31 | 12.31 | 12.27 | 12.27 | 14,654 | -0.09(-0.73%) |
Jun 17, 2011 | 12.08 | 12.37 | 12.08 | 12.36 | 18,199 | +0.11(+0.90%) |
Jun 16, 2011 | 12.01 | 12.33 | 12.01 | 12.25 | 21,603 | -0.02(-0.16%) |
Jun 15, 2011 | 12.51 | 12.51 | 12.26 | 12.27 | 15,340 | -0.45(-3.54%) |
Jun 14, 2011 | 12.54 | 12.73 | 12.54 | 12.72 | 11,034 | +0.16(+1.27%) |
Jun 13, 2011 | 12.45 | 12.74 | 12.45 | 12.56 | 24,371 | +0.14(+1.13%) |
Jun 10, 2011 | 12.50 | 12.61 | 12.42 | 12.42 | 19,202 | -0.28(-2.20%) |
Jun 09, 2011 | 12.59 | 12.73 | 12.58 | 12.70 | 15,694 | -0.05(-0.39%) |
Jun 08, 2011 | 12.82 | 12.84 | 12.70 | 12.75 | 16,638 | -0.17(-1.32%) |
Jun 07, 2011 | 12.86 | 13.02 | 12.86 | 12.92 | 32,003 | +0.05(+0.39%) |
Jun 06, 2011 | 12.89 | 13.05 | 12.87 | 12.87 | 19,731 | -0.04(-0.31%) |
Jun 03, 2011 | 13.16 | 13.16 | 12.91 | 12.91 | 28,874 | -0.44(-3.30%) |
May 24, 2011 | 13.57 | 13.57 | 13.34 | 13.35 | 11,173 | -0.10(-0.74%) |
May 23, 2011 | 13.40 | 13.50 | 13.30 | 13.45 | 12,602 | -0.28(-2.04%) |
May 20, 2011 | 13.76 | 13.76 | 13.54 | 13.73 | 4,934 | -0.02(-0.15%) |
May 19, 2011 | 13.74 | 13.75 | 13.55 | 13.75 | 7,922 | +0.04(+0.29%) |
May 18, 2011 | 13.45 | 13.72 | 13.45 | 13.71 | 10,803 | +0.27(+2.01%) |
May 17, 2011 | 13.40 | 13.59 | 13.38 | 13.44 | 28,087 | +0.01(+0.07%) |
May 16, 2011 | 13.40 | 13.63 | 13.40 | 13.43 | 17,336 | -0.15(-1.10%) |
May 13, 2011 | 13.51 | 13.71 | 13.42 | 13.58 | 24,122 | -0.12(-0.89%) |
May 12, 2011 | 13.50 | 13.72 | 13.47 | 13.70 | 12,898 | +0.15(+1.12%) |
May 11, 2011 | 13.88 | 13.88 | 13.55 | 13.55 | 53,709 | -0.40(-2.87%) |
May 10, 2011 | 13.67 | 13.97 | 13.67 | 13.95 | 43,489 | +0.07(+0.50%) |
May 09, 2011 | 13.70 | 13.88 | 13.60 | 13.88 | 154,739 | +0.12(+0.87%) |
May 06, 2011 | 13.62 | 13.87 | 13.62 | 13.76 | 29,263 | +0.17(+1.25%) |
May 05, 2011 | 13.49 | 13.67 | 13.49 | 13.59 | 603,351 | +0.04(+0.30%) |
May 04, 2011 | 13.65 | 13.71 | 13.44 | 13.55 | 128,974 | -0.14(-1.02%) |
May 03, 2011 | 13.79 | 13.84 | 13.69 | 13.69 | 18,772 | -0.10(-0.73%) |
May 02, 2011 | 13.79 | 13.79 | 13.79 | 13.79 | 5,732 | -0.06(-0.43%) |
Apr 29, 2011 | 13.80 | 14.03 | 13.78 | 13.85 | 6,505 | -0.07(-0.50%) |
Apr 28, 2011 | 14.13 | 14.25 | 13.90 | 13.92 | 190,205 | -0.32(-2.25%) |
Apr 27, 2011 | 14.05 | 14.25 | 14.00 | 14.24 | 96,310 | +0.15(+1.06%) |
Apr 26, 2011 | 13.86 | 14.20 | 13.86 | 14.09 | 3,891 | -0.03(-0.21%) |
Apr 25, 2011 | 14.19 | 14.19 | 14.02 | 14.12 | 9,304 | +0.00(+0.00%) |
Apr 21, 2011 | 14.15 | 14.20 | 14.06 | 14.12 | 14,590 | +0.11(+0.79%) |
Apr 20, 2011 | 13.90 | 14.15 | 13.90 | 14.01 | 7,895 | +0.11(+0.79%) |
Apr 19, 2011 | 13.99 | 13.99 | 13.79 | 13.90 | 15,509 | +0.01(+0.07%) |
Apr 18, 2011 | 14.00 | 14.10 | 13.85 | 13.89 | 8,046 | -0.06(-0.43%) |
Apr 15, 2011 | 13.91 | 14.12 | 13.91 | 13.95 | 6,527 | -0.15(-1.06%) |
Apr 14, 2011 | 13.80 | 14.10 | 13.80 | 14.10 | 14,621 | -0.15(-1.05%) |
Apr 13, 2011 | 13.89 | 14.30 | 13.89 | 14.25 | 32,635 | +0.37(+2.67%) |
Apr 12, 2011 | 14.12 | 14.12 | 13.85 | 13.88 | 7,047 | -0.41(-2.87%) |
Apr 11, 2011 | 14.25 | 14.37 | 14.16 | 14.29 | 5,675 | +0.13(+0.92%) |
Apr 08, 2011 | 14.15 | 14.43 | 14.15 | 14.16 | 4,169 | -0.14(-0.98%) |
Apr 07, 2011 | 14.15 | 14.30 | 14.15 | 14.30 | 8,252 | +0.04(+0.28%) |
Apr 06, 2011 | 14.25 | 14.45 | 14.25 | 14.26 | 4,581 | +0.00(+0.00%) |
Apr 05, 2011 | 14.10 | 14.30 | 14.10 | 14.26 | 13,478 | +0.05(+0.35%) |
Apr 04, 2011 | 14.30 | 14.32 | 14.06 | 14.21 | 14,430 | +0.11(+0.78%) |