Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.94 | 10.99 | 10.06 | 10.21 | 1,081,461 | -0.77(-6.99%) |
Apr 27, 2012 | 10.80 | 11.04 | 10.66 | 10.98 | 316,156 | +0.20(+1.84%) |
Apr 26, 2012 | 10.71 | 10.85 | 10.71 | 10.78 | 233,980 | +0.05(+0.49%) |
Apr 25, 2012 | 10.83 | 10.91 | 10.68 | 10.73 | 309,522 | +0.04(+0.42%) |
Apr 24, 2012 | 10.57 | 10.73 | 10.53 | 10.68 | 260,308 | +0.09(+0.81%) |
Apr 23, 2012 | 10.50 | 10.65 | 10.44 | 10.60 | 260,594 | -0.15(-1.36%) |
Apr 20, 2012 | 10.92 | 11.03 | 10.64 | 10.74 | 452,969 | -0.04(-0.35%) |
Apr 19, 2012 | 10.93 | 11.07 | 10.70 | 10.78 | 181,157 | -0.15(-1.40%) |
Apr 18, 2012 | 11.15 | 11.15 | 10.91 | 10.93 | 157,876 | -0.28(-2.50%) |
Apr 17, 2012 | 11.08 | 11.35 | 11.07 | 11.21 | 112,297 | +0.25(+2.32%) |
Apr 16, 2012 | 10.99 | 11.07 | 10.82 | 10.96 | 159,775 | +0.02(+0.17%) |
Apr 13, 2012 | 11.10 | 11.13 | 10.86 | 10.94 | 200,211 | -0.22(-1.98%) |
Apr 12, 2012 | 11.06 | 11.28 | 11.06 | 11.16 | 188,686 | +0.10(+0.88%) |
Apr 11, 2012 | 10.93 | 11.06 | 10.85 | 11.06 | 229,343 | +0.25(+2.29%) |
Apr 10, 2012 | 11.05 | 11.05 | 10.70 | 10.82 | 343,558 | -0.24(-2.13%) |
Apr 09, 2012 | 11.05 | 11.13 | 10.98 | 11.05 | 234,677 | -0.22(-1.99%) |
Apr 05, 2012 | 11.14 | 11.29 | 11.08 | 11.28 | 175,551 | +0.07(+0.67%) |
Apr 04, 2012 | 11.34 | 11.34 | 11.16 | 11.20 | 197,067 | -0.28(-2.45%) |
Apr 03, 2012 | 11.61 | 11.66 | 11.42 | 11.48 | 185,634 | -0.16(-1.38%) |
Apr 02, 2012 | 11.42 | 11.64 | 11.40 | 11.64 | 279,116 | +0.17(+1.50%) |
Mar 30, 2012 | 11.58 | 11.61 | 11.46 | 11.47 | 277,705 | +0.02(+0.13%) |
Mar 29, 2012 | 11.42 | 11.50 | 11.33 | 11.46 | 170,327 | -0.07(-0.58%) |
Mar 28, 2012 | 11.52 | 11.59 | 11.38 | 11.52 | 389,343 | -0.01(-0.07%) |
Mar 27, 2012 | 11.51 | 11.60 | 11.50 | 11.53 | 296,476 | -0.01(-0.10%) |
Mar 26, 2012 | 11.37 | 11.56 | 11.35 | 11.54 | 292,979 | +0.28(+2.53%) |
Mar 23, 2012 | 11.11 | 11.26 | 10.99 | 11.26 | 195,398 | +0.12(+1.08%) |
Mar 22, 2012 | 11.08 | 11.16 | 10.99 | 11.14 | 208,554 | -0.07(-0.67%) |
Mar 21, 2012 | 11.15 | 11.30 | 11.13 | 11.21 | 182,672 | +0.07(+0.60%) |
Mar 20, 2012 | 11.13 | 11.22 | 11.12 | 11.15 | 189,151 | -0.09(-0.77%) |
Mar 19, 2012 | 11.05 | 11.35 | 11.03 | 11.23 | 166,655 | +0.14(+1.28%) |
Mar 16, 2012 | 11.09 | 11.16 | 11.06 | 11.09 | 358,875 | -0.01(-0.07%) |
Mar 15, 2012 | 10.92 | 11.12 | 10.88 | 11.10 | 378,823 | +0.16(+1.47%) |
Mar 14, 2012 | 10.89 | 10.98 | 10.86 | 10.94 | 323,578 | +0.02(+0.21%) |
Mar 13, 2012 | 11.03 | 11.03 | 10.80 | 10.91 | 633,659 | -0.02(-0.17%) |
Mar 12, 2012 | 11.01 | 11.12 | 10.88 | 10.93 | 200,590 | -0.08(-0.75%) |
Mar 09, 2012 | 10.95 | 11.17 | 10.91 | 11.02 | 258,067 | +0.07(+0.68%) |
Mar 08, 2012 | 10.88 | 10.98 | 10.72 | 10.94 | 192,201 | +0.16(+1.46%) |
Mar 07, 2012 | 10.66 | 10.80 | 10.50 | 10.78 | 231,744 | +0.10(+0.98%) |
Mar 06, 2012 | 10.79 | 10.83 | 10.61 | 10.68 | 400,384 | -0.24(-2.19%) |
Mar 05, 2012 | 10.86 | 11.02 | 10.69 | 10.92 | 372,095 | +0.01(+0.10%) |
Mar 02, 2012 | 11.25 | 11.29 | 10.90 | 10.91 | 428,964 | -0.36(-3.19%) |
Mar 01, 2012 | 11.32 | 11.47 | 11.26 | 11.27 | 378,273 | -0.01(-0.13%) |
Feb 29, 2012 | 11.38 | 11.47 | 11.20 | 11.28 | 340,773 | -0.07(-0.63%) |
Feb 28, 2012 | 11.34 | 11.38 | 11.27 | 11.35 | 475,238 | +0.04(+0.40%) |
Feb 27, 2012 | 11.45 | 11.47 | 11.18 | 11.31 | 472,452 | -0.25(-2.17%) |
Feb 24, 2012 | 11.48 | 11.60 | 11.42 | 11.56 | 386,539 | +0.10(+0.85%) |
Feb 23, 2012 | 11.39 | 11.52 | 11.38 | 11.46 | 429,263 | +0.04(+0.36%) |
Feb 22, 2012 | 11.42 | 11.49 | 11.23 | 11.42 | 468,149 | -0.07(-0.65%) |
Feb 21, 2012 | 11.51 | 11.58 | 11.31 | 11.49 | 439,618 | -0.14(-1.22%) |
Feb 17, 2012 | 11.68 | 11.77 | 11.60 | 11.64 | 232,038 | -0.07(-0.61%) |
Feb 16, 2012 | 11.57 | 11.90 | 11.57 | 11.71 | 342,258 | +0.09(+0.74%) |
Feb 15, 2012 | 11.61 | 11.70 | 11.42 | 11.62 | 371,174 | +0.12(+1.01%) |
Feb 14, 2012 | 11.39 | 11.54 | 11.09 | 11.51 | 653,426 | +0.30(+2.71%) |
Feb 13, 2012 | 11.44 | 11.51 | 11.16 | 11.20 | 310,107 | -0.07(-0.63%) |
Feb 10, 2012 | 11.33 | 11.39 | 11.23 | 11.27 | 287,042 | -0.10(-0.86%) |
Feb 09, 2012 | 11.32 | 11.45 | 11.24 | 11.37 | 254,804 | +0.07(+0.66%) |
Feb 08, 2012 | 11.37 | 11.54 | 11.24 | 11.30 | 268,734 | -0.01(-0.07%) |
Feb 07, 2012 | 10.98 | 11.48 | 10.80 | 11.30 | 536,748 | +0.27(+2.48%) |
Feb 06, 2012 | 11.12 | 11.18 | 10.98 | 11.03 | 165,290 | -0.13(-1.21%) |
Feb 03, 2012 | 10.97 | 11.29 | 10.90 | 11.17 | 359,818 | +0.39(+3.61%) |
Feb 02, 2012 | 10.83 | 10.92 | 10.75 | 10.78 | 285,736 | -0.05(-0.48%) |
Feb 01, 2012 | 10.61 | 10.88 | 10.56 | 10.83 | 287,344 | +0.34(+3.21%) |
Jan 31, 2012 | 10.58 | 10.63 | 10.45 | 10.49 | 273,739 | +0.01(+0.07%) |
Jan 30, 2012 | 10.43 | 10.60 | 10.43 | 10.48 | 260,476 | -0.03(-0.25%) |
Jan 27, 2012 | 10.47 | 10.53 | 10.45 | 10.51 | 294,857 | +0.00(+0.00%) |
Jan 26, 2012 | 10.54 | 10.54 | 10.44 | 10.51 | 247,352 | +0.02(+0.18%) |
Jan 25, 2012 | 10.33 | 10.51 | 10.18 | 10.49 | 274,236 | +0.15(+1.45%) |
Jan 24, 2012 | 10.18 | 10.39 | 10.12 | 10.34 | 157,059 | +0.11(+1.10%) |
Jan 23, 2012 | 10.26 | 10.27 | 10.10 | 10.23 | 174,213 | -0.06(-0.62%) |
Jan 20, 2012 | 10.23 | 10.30 | 10.19 | 10.29 | 148,061 | +0.04(+0.36%) |
Jan 19, 2012 | 10.21 | 10.29 | 10.13 | 10.26 | 182,765 | +0.05(+0.51%) |
Jan 18, 2012 | 10.00 | 10.22 | 9.847 | 10.20 | 244,422 | +0.21(+2.14%) |
Jan 17, 2012 | 9.975 | 10.17 | 9.933 | 9.990 | 268,238 | +0.07(+0.76%) |
Jan 13, 2012 | 9.877 | 9.945 | 9.773 | 9.915 | 184,640 | -0.10(-1.05%) |
Jan 12, 2012 | 9.874 | 10.04 | 9.735 | 10.02 | 183,943 | +0.19(+1.94%) |
Jan 11, 2012 | 9.739 | 9.892 | 9.720 | 9.829 | 211,879 | +0.01(+0.15%) |
Jan 10, 2012 | 9.802 | 9.844 | 9.720 | 9.814 | 142,778 | +0.16(+1.63%) |
Jan 09, 2012 | 9.761 | 9.772 | 9.604 | 9.656 | 204,468 | -0.06(-0.58%) |
Jan 06, 2012 | 9.802 | 9.844 | 9.645 | 9.713 | 243,565 | -0.06(-0.61%) |
Jan 05, 2012 | 9.806 | 9.832 | 9.593 | 9.772 | 165,480 | -0.08(-0.80%) |
Jan 04, 2012 | 9.735 | 9.911 | 9.649 | 9.851 | 172,314 | +0.36(+3.79%) |
Dec 30, 2011 | 9.563 | 9.638 | 9.488 | 9.492 | 181,344 | -0.06(-0.59%) |
Dec 29, 2011 | 9.447 | 9.585 | 9.406 | 9.548 | 183,358 | +0.15(+1.59%) |
Dec 28, 2011 | 9.708 | 9.709 | 9.364 | 9.398 | 117,460 | -0.31(-3.24%) |
Dec 27, 2011 | 9.660 | 9.761 | 9.574 | 9.713 | 85,066 | +0.02(+0.23%) |
Dec 23, 2011 | 9.829 | 9.829 | 9.675 | 9.690 | 83,877 | +0.20(+2.13%) |
Dec 21, 2011 | 9.488 | 9.495 | 9.233 | 9.488 | 152,772 | +0.00(+0.00%) |
Dec 20, 2011 | 9.256 | 9.528 | 9.248 | 9.488 | 302,949 | +0.46(+5.06%) |
Dec 19, 2011 | 9.293 | 9.454 | 9.012 | 9.031 | 262,920 | -0.18(-1.95%) |
Dec 16, 2011 | 9.155 | 9.349 | 9.027 | 9.211 | 787,971 | +0.13(+1.40%) |
Dec 15, 2011 | 9.140 | 9.140 | 8.908 | 9.084 | 346,181 | +0.07(+0.83%) |
Dec 14, 2011 | 9.211 | 9.211 | 8.979 | 9.009 | 323,237 | -0.24(-2.59%) |
Dec 13, 2011 | 9.589 | 9.664 | 9.211 | 9.248 | 222,453 | -0.22(-2.33%) |
Dec 12, 2011 | 9.398 | 9.488 | 9.267 | 9.469 | 314,613 | -0.10(-1.02%) |
Dec 09, 2011 | 9.297 | 9.649 | 9.271 | 9.567 | 256,644 | +0.28(+3.02%) |
Dec 08, 2011 | 9.533 | 9.567 | 9.260 | 9.286 | 327,641 | -0.39(-4.02%) |
Dec 07, 2011 | 9.683 | 9.724 | 9.458 | 9.675 | 256,892 | -0.03(-0.27%) |
Dec 06, 2011 | 9.817 | 9.856 | 9.567 | 9.701 | 421,593 | -0.11(-1.11%) |
Dec 05, 2011 | 9.465 | 10.08 | 9.447 | 9.810 | 739,360 | +0.60(+6.55%) |
Dec 02, 2011 | 9.331 | 9.413 | 9.136 | 9.207 | 224,109 | +0.03(+0.37%) |
Dec 01, 2011 | 9.222 | 9.406 | 9.125 | 9.173 | 341,275 | -0.11(-1.17%) |
Nov 30, 2011 | 8.848 | 9.289 | 8.702 | 9.282 | 414,296 | +0.81(+9.50%) |
Nov 29, 2011 | 8.601 | 8.634 | 8.398 | 8.477 | 407,082 | -0.13(-1.57%) |
Nov 28, 2011 | 8.548 | 8.713 | 8.383 | 8.612 | 383,243 | +0.32(+3.88%) |
Nov 25, 2011 | 8.267 | 8.421 | 8.267 | 8.290 | 214,691 | -0.03(-0.36%) |
Nov 23, 2011 | 8.507 | 8.556 | 8.222 | 8.320 | 314,538 | -0.29(-3.39%) |
Nov 22, 2011 | 8.675 | 8.780 | 8.593 | 8.612 | 566,076 | -0.12(-1.37%) |
Nov 21, 2011 | 9.211 | 9.211 | 8.623 | 8.732 | 619,478 | -0.63(-6.72%) |
Nov 18, 2011 | 9.638 | 9.656 | 9.319 | 9.361 | 264,832 | -0.27(-2.76%) |
Nov 17, 2011 | 9.900 | 9.900 | 9.533 | 9.626 | 335,242 | -0.24(-2.43%) |
Nov 16, 2011 | 9.971 | 10.17 | 9.840 | 9.866 | 285,523 | -0.22(-2.19%) |
Nov 15, 2011 | 9.671 | 10.17 | 9.671 | 10.09 | 318,154 | +0.43(+4.50%) |
Nov 14, 2011 | 9.780 | 9.849 | 9.574 | 9.653 | 218,545 | -0.20(-2.05%) |
Nov 11, 2011 | 9.765 | 9.922 | 9.701 | 9.855 | 213,602 | +0.16(+1.62%) |
Nov 10, 2011 | 9.462 | 9.720 | 9.387 | 9.698 | 282,328 | +0.43(+4.65%) |
Nov 09, 2011 | 9.480 | 9.537 | 9.248 | 9.267 | 351,640 | -0.46(-4.77%) |
Nov 08, 2011 | 9.522 | 9.735 | 9.391 | 9.731 | 381,595 | +0.28(+2.97%) |
Nov 07, 2011 | 9.510 | 9.582 | 9.200 | 9.450 | 204,543 | -0.07(-0.75%) |
Nov 04, 2011 | 9.503 | 9.567 | 9.391 | 9.522 | 306,106 | -0.11(-1.13%) |
Nov 03, 2011 | 9.582 | 9.671 | 9.215 | 9.630 | 288,012 | +0.15(+1.62%) |
Nov 02, 2011 | 9.713 | 9.746 | 9.192 | 9.477 | 408,864 | -0.09(-0.90%) |
Nov 01, 2011 | 9.750 | 10.05 | 9.263 | 9.563 | 659,910 | -0.09(-0.93%) |
Oct 31, 2011 | 9.847 | 9.892 | 9.630 | 9.653 | 298,449 | -0.35(-3.48%) |
Oct 28, 2011 | 10.20 | 10.32 | 9.971 | 10.00 | 309,584 | -0.18(-1.73%) |
Oct 27, 2011 | 9.735 | 10.23 | 9.649 | 10.18 | 382,132 | +0.79(+8.42%) |
Oct 26, 2011 | 9.417 | 9.488 | 9.125 | 9.387 | 415,180 | +0.10(+1.13%) |
Oct 25, 2011 | 9.495 | 9.495 | 9.260 | 9.282 | 238,731 | -0.33(-3.39%) |
Oct 24, 2011 | 9.241 | 9.668 | 9.200 | 9.608 | 217,122 | +0.42(+4.52%) |
Oct 21, 2011 | 9.170 | 9.312 | 9.001 | 9.192 | 289,179 | +0.18(+1.95%) |
Oct 20, 2011 | 9.076 | 9.091 | 8.717 | 9.016 | 192,767 | -0.06(-0.66%) |
Oct 19, 2011 | 9.338 | 9.361 | 9.035 | 9.076 | 172,282 | -0.26(-2.81%) |
Oct 18, 2011 | 9.031 | 9.424 | 8.889 | 9.338 | 251,401 | +0.33(+3.66%) |
Oct 17, 2011 | 9.248 | 9.248 | 8.949 | 9.009 | 295,674 | -0.36(-3.84%) |
Oct 14, 2011 | 9.076 | 9.383 | 9.076 | 9.368 | 188,040 | +0.42(+4.64%) |
Oct 13, 2011 | 8.930 | 8.971 | 8.743 | 8.953 | 139,085 | -0.06(-0.66%) |
Oct 12, 2011 | 8.848 | 9.099 | 8.799 | 9.012 | 292,723 | +0.22(+2.51%) |
Oct 11, 2011 | 8.724 | 8.825 | 8.608 | 8.791 | 215,955 | -0.04(-0.42%) |
Oct 10, 2011 | 8.537 | 8.836 | 8.469 | 8.829 | 254,550 | +0.47(+5.60%) |
Oct 07, 2011 | 8.582 | 8.664 | 8.245 | 8.361 | 273,211 | -0.19(-2.23%) |
Oct 06, 2011 | 8.410 | 8.586 | 8.376 | 8.552 | 198,728 | +0.07(+0.79%) |
Oct 05, 2011 | 8.518 | 8.638 | 8.335 | 8.484 | 364,166 | -0.04(-0.48%) |
Oct 04, 2011 | 7.829 | 8.567 | 7.829 | 8.526 | 398,905 | +0.63(+8.02%) |
Oct 03, 2011 | 8.267 | 8.368 | 7.893 | 7.893 | 429,196 | -0.44(-5.26%) |
Sep 30, 2011 | 8.207 | 8.466 | 8.207 | 8.331 | 443,314 | -0.07(-0.80%) |
Sep 29, 2011 | 8.402 | 8.544 | 8.162 | 8.398 | 252,958 | +0.21(+2.56%) |
Sep 28, 2011 | 8.372 | 8.372 | 8.144 | 8.189 | 551,154 | -0.17(-2.02%) |
Sep 27, 2011 | 8.020 | 8.440 | 7.949 | 8.357 | 561,530 | +0.52(+6.69%) |
Sep 26, 2011 | 7.691 | 7.840 | 7.489 | 7.833 | 199,847 | +0.25(+3.31%) |
Sep 23, 2011 | 7.552 | 7.769 | 7.432 | 7.582 | 671,718 | +0.02(+0.30%) |
Sep 22, 2011 | 7.481 | 7.721 | 7.481 | 7.560 | 498,193 | -0.15(-1.99%) |
Sep 21, 2011 | 8.020 | 8.028 | 7.694 | 7.713 | 324,836 | -0.31(-3.92%) |
Sep 20, 2011 | 8.350 | 8.350 | 8.005 | 8.028 | 323,811 | -0.27(-3.25%) |
Sep 19, 2011 | 8.305 | 8.499 | 8.222 | 8.297 | 321,909 | -0.13(-1.60%) |
Sep 16, 2011 | 8.511 | 8.511 | 8.380 | 8.432 | 316,239 | -0.03(-0.31%) |
Sep 15, 2011 | 8.417 | 8.488 | 8.192 | 8.458 | 294,796 | +0.15(+1.76%) |
Sep 14, 2011 | 8.368 | 8.441 | 8.177 | 8.312 | 630,131 | -0.02(-0.22%) |
Sep 13, 2011 | 8.222 | 8.417 | 8.144 | 8.331 | 445,093 | +0.15(+1.78%) |
Sep 12, 2011 | 8.009 | 8.226 | 7.953 | 8.185 | 485,453 | +0.06(+0.78%) |
Sep 09, 2011 | 8.230 | 8.267 | 8.035 | 8.121 | 516,918 | -0.23(-2.74%) |
Sep 08, 2011 | 8.462 | 8.462 | 8.297 | 8.350 | 505,594 | -0.18(-2.06%) |
Sep 07, 2011 | 8.353 | 8.608 | 8.267 | 8.526 | 756,036 | +0.18(+2.20%) |
Sep 06, 2011 | 8.338 | 8.402 | 8.129 | 8.342 | 679,807 | -0.31(-3.55%) |
Sep 02, 2011 | 8.848 | 8.938 | 8.612 | 8.649 | 414,459 | -0.46(-5.02%) |
Sep 01, 2011 | 9.316 | 9.436 | 8.986 | 9.106 | 448,632 | -0.22(-2.33%) |
Aug 31, 2011 | 9.567 | 9.597 | 9.237 | 9.323 | 556,474 | -0.18(-1.93%) |
Aug 30, 2011 | 9.376 | 9.570 | 9.114 | 9.507 | 277,158 | +0.07(+0.71%) |
Aug 29, 2011 | 9.173 | 9.462 | 9.031 | 9.439 | 240,235 | +0.36(+3.92%) |
Aug 26, 2011 | 8.840 | 9.102 | 8.702 | 9.084 | 173,762 | +0.18(+1.98%) |
Aug 25, 2011 | 9.304 | 9.312 | 8.806 | 8.908 | 355,152 | -0.30(-3.25%) |
Aug 24, 2011 | 9.114 | 9.241 | 8.938 | 9.207 | 231,298 | +0.09(+1.03%) |
Aug 23, 2011 | 8.735 | 9.128 | 8.544 | 9.114 | 539,528 | +0.41(+4.69%) |
Aug 22, 2011 | 9.061 | 9.061 | 8.630 | 8.705 | 285,451 | -0.11(-1.23%) |
Aug 19, 2011 | 8.791 | 9.099 | 8.791 | 8.814 | 257,816 | -0.13(-1.51%) |
Aug 18, 2011 | 9.166 | 9.349 | 8.863 | 8.949 | 491,452 | -0.56(-5.87%) |
Aug 17, 2011 | 9.638 | 9.686 | 9.402 | 9.507 | 291,657 | -0.07(-0.74%) |
Aug 16, 2011 | 9.458 | 9.713 | 9.409 | 9.578 | 348,035 | -0.06(-0.58%) |
Aug 15, 2011 | 9.469 | 9.641 | 9.383 | 9.634 | 245,122 | +0.31(+3.37%) |
Aug 12, 2011 | 9.391 | 9.458 | 9.020 | 9.319 | 381,854 | +0.01(+0.16%) |
Aug 11, 2011 | 8.814 | 9.469 | 8.777 | 9.304 | 392,572 | +0.56(+6.38%) |
Aug 10, 2011 | 8.956 | 9.173 | 8.728 | 8.747 | 456,908 | -0.52(-5.65%) |
Aug 09, 2011 | 9.286 | 9.274 | 8.372 | 9.271 | 1,160,697 | +0.55(+6.36%) |
Aug 08, 2011 | 9.286 | 9.428 | 8.717 | 8.717 | 682,729 | -0.75(-7.91%) |
Aug 05, 2011 | 9.832 | 9.866 | 9.263 | 9.465 | 405,306 | -0.22(-2.32%) |
Aug 04, 2011 | 9.743 | 10.05 | 9.690 | 9.690 | 441,119 | -0.26(-2.60%) |
Aug 03, 2011 | 10.20 | 10.20 | 9.645 | 9.948 | 885,902 | -0.30(-2.89%) |
Aug 02, 2011 | 10.90 | 11.02 | 10.24 | 10.24 | 585,102 | -0.70(-6.37%) |
Aug 01, 2011 | 11.96 | 11.96 | 10.73 | 10.94 | 749,341 | +0.00(+0.00%) |
Jul 29, 2011 | 10.94 | 11.06 | 10.86 | 10.94 | 406,580 | -0.16(-1.45%) |
Jul 28, 2011 | 11.15 | 11.31 | 11.08 | 11.10 | 338,249 | -0.06(-0.57%) |
Jul 27, 2011 | 11.35 | 11.42 | 11.15 | 11.17 | 474,543 | -0.25(-2.17%) |
Jul 26, 2011 | 11.45 | 11.49 | 11.29 | 11.41 | 295,981 | -0.06(-0.55%) |
Jul 25, 2011 | 11.36 | 11.53 | 11.33 | 11.48 | 307,933 | -0.03(-0.23%) |
Jul 22, 2011 | 11.62 | 11.62 | 11.49 | 11.50 | 214,876 | -0.25(-2.17%) |
Jul 21, 2011 | 11.41 | 11.79 | 11.38 | 11.76 | 377,993 | +0.39(+3.39%) |
Jul 20, 2011 | 11.45 | 11.50 | 11.31 | 11.37 | 223,657 | -0.05(-0.43%) |
Jul 19, 2011 | 11.17 | 11.42 | 11.09 | 11.42 | 173,583 | +0.36(+3.25%) |
Jul 18, 2011 | 11.40 | 11.40 | 11.05 | 11.06 | 204,075 | -0.41(-3.59%) |
Jul 15, 2011 | 11.51 | 11.56 | 11.39 | 11.47 | 192,543 | -0.01(-0.10%) |
Jul 14, 2011 | 11.69 | 11.81 | 11.45 | 11.48 | 281,391 | -0.19(-1.67%) |
Jul 13, 2011 | 11.64 | 11.81 | 11.62 | 11.68 | 217,696 | +0.07(+0.61%) |
Jul 12, 2011 | 11.60 | 11.74 | 11.53 | 11.61 | 189,752 | -0.02(-0.16%) |
Jul 11, 2011 | 11.68 | 11.78 | 11.61 | 11.63 | 178,369 | -0.18(-1.49%) |
Jul 08, 2011 | 11.97 | 12.04 | 11.75 | 11.80 | 677,561 | -0.25(-2.05%) |
Jul 07, 2011 | 11.57 | 12.08 | 11.50 | 12.05 | 1,019,820 | +0.52(+4.48%) |
Jul 06, 2011 | 11.38 | 11.55 | 11.20 | 11.53 | 236,650 | +0.10(+0.92%) |
Jul 05, 2011 | 11.36 | 11.49 | 11.31 | 11.43 | 153,542 | +0.09(+0.76%) |
Jul 01, 2011 | 11.09 | 11.40 | 11.09 | 11.34 | 216,697 | +0.25(+2.30%) |
Jun 30, 2011 | 11.05 | 11.12 | 10.94 | 11.09 | 290,047 | +0.08(+0.71%) |
Jun 29, 2011 | 11.00 | 11.10 | 10.90 | 11.01 | 177,397 | +0.02(+0.17%) |
Jun 28, 2011 | 10.93 | 11.02 | 10.88 | 10.99 | 162,037 | +0.07(+0.69%) |
Jun 27, 2011 | 10.89 | 10.93 | 10.66 | 10.91 | 301,355 | -0.01(-0.07%) |
Jun 24, 2011 | 11.13 | 11.13 | 10.82 | 10.92 | 447,507 | -0.19(-1.75%) |
Jun 23, 2011 | 10.91 | 11.13 | 10.86 | 11.12 | 174,542 | +0.09(+0.78%) |
Jun 22, 2011 | 11.16 | 11.24 | 11.01 | 11.03 | 192,404 | -0.21(-1.83%) |
Jun 21, 2011 | 11.19 | 11.32 | 11.12 | 11.24 | 336,847 | +0.15(+1.32%) |
Jun 20, 2011 | 11.08 | 11.09 | 11.00 | 11.09 | 121,594 | +0.21(+1.93%) |
Jun 17, 2011 | 11.03 | 11.06 | 10.81 | 10.88 | 309,634 | -0.07(-0.68%) |
Jun 16, 2011 | 10.97 | 11.07 | 10.76 | 10.96 | 223,876 | +0.01(+0.10%) |
Jun 15, 2011 | 11.13 | 11.18 | 10.92 | 10.94 | 177,792 | -0.29(-2.57%) |
Jun 14, 2011 | 10.93 | 11.23 | 10.90 | 11.23 | 230,906 | +0.36(+3.31%) |
Jun 13, 2011 | 10.96 | 11.06 | 10.86 | 10.87 | 129,604 | -0.06(-0.55%) |
Jun 10, 2011 | 11.09 | 11.10 | 10.91 | 10.93 | 172,253 | -0.22(-2.01%) |
Jun 09, 2011 | 11.14 | 11.30 | 11.05 | 11.16 | 183,035 | +0.07(+0.64%) |
Jun 08, 2011 | 10.96 | 11.18 | 10.95 | 11.09 | 283,816 | +0.09(+0.85%) |
Jun 07, 2011 | 11.03 | 11.13 | 10.96 | 10.99 | 246,722 | +0.09(+0.79%) |
Jun 06, 2011 | 10.97 | 11.02 | 10.85 | 10.91 | 180,388 | -0.05(-0.48%) |
Jun 03, 2011 | 11.18 | 11.19 | 10.94 | 10.96 | 203,306 | -0.13(-1.22%) |
May 24, 2011 | 11.29 | 11.34 | 11.09 | 11.09 | 283,271 | -0.19(-1.72%) |
May 23, 2011 | 11.32 | 11.42 | 11.24 | 11.29 | 160,371 | -0.19(-1.63%) |
May 20, 2011 | 11.46 | 11.55 | 11.33 | 11.48 | 156,319 | -0.04(-0.36%) |
May 19, 2011 | 11.55 | 11.58 | 11.34 | 11.52 | 166,837 | +0.02(+0.20%) |
May 18, 2011 | 11.48 | 11.57 | 11.36 | 11.49 | 131,030 | +0.04(+0.36%) |
May 17, 2011 | 11.43 | 11.54 | 11.38 | 11.45 | 132,801 | -0.05(-0.42%) |
May 16, 2011 | 11.49 | 11.61 | 11.44 | 11.50 | 177,036 | -0.07(-0.65%) |
May 13, 2011 | 11.78 | 11.79 | 11.48 | 11.58 | 97,440 | -0.22(-1.84%) |
May 12, 2011 | 11.61 | 11.81 | 11.56 | 11.79 | 135,682 | +0.13(+1.12%) |
May 11, 2011 | 11.78 | 11.82 | 11.54 | 11.66 | 119,035 | -0.14(-1.21%) |
May 10, 2011 | 11.70 | 11.89 | 11.65 | 11.81 | 246,530 | +0.13(+1.16%) |
May 09, 2011 | 11.67 | 11.70 | 11.57 | 11.67 | 174,221 | -0.03(-0.26%) |
May 06, 2011 | 11.89 | 11.94 | 11.68 | 11.70 | 135,925 | -0.08(-0.70%) |
May 05, 2011 | 11.81 | 11.97 | 11.71 | 11.78 | 351,669 | -0.13(-1.10%) |
May 04, 2011 | 11.98 | 11.98 | 11.79 | 11.91 | 272,393 | -0.15(-1.21%) |
May 03, 2011 | 11.90 | 12.09 | 11.90 | 12.06 | 397,633 | +0.12(+1.03%) |