Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.86 | 12.99 | 12.76 | 12.82 | 372,646 | -0.04(-0.28%) |
Apr 27, 2012 | 12.65 | 12.88 | 12.52 | 12.86 | 484,447 | +0.29(+2.27%) |
Apr 26, 2012 | 12.59 | 12.66 | 12.53 | 12.57 | 634,510 | -0.07(-0.58%) |
Apr 25, 2012 | 12.62 | 12.79 | 12.61 | 12.64 | 566,209 | +0.10(+0.76%) |
Apr 24, 2012 | 12.49 | 12.59 | 12.36 | 12.55 | 378,780 | +0.07(+0.59%) |
Apr 23, 2012 | 12.56 | 12.59 | 12.42 | 12.48 | 660,357 | -0.18(-1.39%) |
Apr 20, 2012 | 12.62 | 12.73 | 12.52 | 12.65 | 318,081 | +0.10(+0.82%) |
Apr 19, 2012 | 12.54 | 12.64 | 12.47 | 12.55 | 381,184 | +0.00(+0.00%) |
Apr 18, 2012 | 12.57 | 12.59 | 12.47 | 12.55 | 311,994 | -0.08(-0.64%) |
Apr 17, 2012 | 12.51 | 12.68 | 12.46 | 12.63 | 490,401 | +0.17(+1.35%) |
Apr 16, 2012 | 12.21 | 12.54 | 12.21 | 12.46 | 654,160 | +0.35(+2.90%) |
Apr 13, 2012 | 12.37 | 12.37 | 11.94 | 12.11 | 672,416 | -0.26(-2.07%) |
Apr 12, 2012 | 12.11 | 12.51 | 11.94 | 12.37 | 1,064,340 | +0.23(+1.87%) |
Apr 11, 2012 | 12.08 | 12.16 | 12.05 | 12.14 | 431,378 | +0.17(+1.40%) |
Apr 10, 2012 | 12.24 | 12.33 | 11.94 | 11.97 | 698,320 | -0.26(-2.09%) |
Apr 09, 2012 | 12.13 | 12.50 | 12.02 | 12.23 | 734,285 | -0.01(-0.12%) |
Apr 05, 2012 | 12.49 | 12.50 | 12.17 | 12.24 | 464,078 | +0.15(+1.27%) |
Apr 04, 2012 | 12.16 | 12.19 | 12.05 | 12.09 | 253,690 | -0.19(-1.55%) |
Apr 03, 2012 | 12.18 | 12.42 | 12.13 | 12.28 | 341,169 | +0.11(+0.90%) |
Apr 02, 2012 | 12.19 | 12.36 | 12.10 | 12.17 | 510,773 | -0.07(-0.59%) |
Mar 30, 2012 | 12.37 | 12.37 | 12.21 | 12.24 | 365,621 | -0.10(-0.83%) |
Mar 29, 2012 | 12.27 | 12.37 | 11.92 | 12.34 | 358,756 | -0.01(-0.12%) |
Mar 28, 2012 | 12.25 | 12.39 | 11.68 | 12.36 | 225,464 | +0.14(+1.13%) |
Mar 27, 2012 | 12.29 | 12.35 | 12.21 | 12.22 | 245,193 | -0.08(-0.65%) |
Mar 26, 2012 | 12.34 | 12.54 | 12.23 | 12.30 | 424,618 | +0.07(+0.59%) |
Mar 23, 2012 | 12.26 | 12.34 | 12.16 | 12.23 | 304,321 | -0.04(-0.30%) |
Mar 22, 2012 | 12.37 | 12.37 | 12.20 | 12.26 | 382,998 | -0.20(-1.58%) |
Mar 21, 2012 | 12.49 | 12.53 | 12.37 | 12.46 | 460,846 | -0.04(-0.29%) |
Mar 20, 2012 | 12.38 | 12.53 | 12.33 | 12.50 | 379,921 | +0.01(+0.12%) |
Mar 19, 2012 | 12.36 | 12.58 | 11.94 | 12.48 | 399,409 | +0.08(+0.65%) |
Mar 16, 2012 | 12.25 | 12.42 | 12.20 | 12.40 | 590,339 | +0.15(+1.25%) |
Mar 15, 2012 | 12.10 | 12.43 | 11.77 | 12.25 | 628,682 | +0.17(+1.45%) |
Mar 14, 2012 | 12.18 | 12.35 | 12.07 | 12.08 | 491,020 | -0.07(-0.60%) |
Mar 13, 2012 | 11.94 | 12.16 | 11.89 | 12.15 | 579,218 | +0.25(+2.08%) |
Mar 12, 2012 | 11.85 | 11.95 | 11.68 | 11.90 | 448,334 | +0.02(+0.18%) |
Mar 09, 2012 | 11.85 | 11.98 | 11.77 | 11.88 | 773,098 | +0.06(+0.49%) |
Mar 08, 2012 | 11.91 | 11.94 | 11.77 | 11.82 | 830,280 | -0.01(-0.06%) |
Mar 07, 2012 | 11.67 | 11.83 | 11.46 | 11.83 | 647,052 | +0.23(+2.01%) |
Mar 06, 2012 | 11.52 | 11.67 | 11.49 | 11.60 | 1,001,187 | -0.04(-0.38%) |
Mar 05, 2012 | 11.71 | 11.88 | 11.59 | 11.64 | 672,772 | -0.12(-1.05%) |
Mar 02, 2012 | 11.69 | 11.85 | 11.62 | 11.76 | 703,716 | +0.03(+0.25%) |
Mar 01, 2012 | 11.48 | 11.92 | 11.45 | 11.73 | 779,089 | -0.05(-0.43%) |
Feb 29, 2012 | 11.82 | 11.99 | 11.70 | 11.78 | 574,199 | -0.04(-0.37%) |
Feb 28, 2012 | 11.89 | 11.94 | 11.71 | 11.83 | 703,875 | -0.02(-0.18%) |
Feb 27, 2012 | 11.42 | 11.91 | 11.36 | 11.85 | 875,791 | +0.33(+2.91%) |
Feb 24, 2012 | 11.67 | 11.74 | 11.46 | 11.52 | 172,019 | -0.15(-1.25%) |
Feb 23, 2012 | 11.50 | 11.73 | 11.44 | 11.66 | 479,570 | +0.12(+1.07%) |
Feb 22, 2012 | 11.62 | 11.81 | 11.42 | 11.54 | 498,695 | -0.13(-1.12%) |
Feb 21, 2012 | 11.72 | 11.85 | 11.48 | 11.67 | 644,197 | +0.02(+0.19%) |
Feb 17, 2012 | 11.64 | 11.67 | 11.53 | 11.65 | 930,110 | +0.03(+0.25%) |
Feb 16, 2012 | 11.55 | 11.65 | 11.55 | 11.62 | 731,045 | +0.08(+0.69%) |
Feb 15, 2012 | 11.61 | 11.72 | 11.46 | 11.54 | 721,495 | -0.04(-0.31%) |
Feb 14, 2012 | 11.45 | 11.65 | 11.33 | 11.57 | 731,331 | +0.12(+1.08%) |
Feb 13, 2012 | 11.60 | 11.65 | 11.41 | 11.45 | 761,818 | -0.07(-0.57%) |
Feb 10, 2012 | 11.54 | 11.69 | 11.41 | 11.52 | 1,151,289 | -0.12(-1.00%) |
Feb 09, 2012 | 11.67 | 11.86 | 11.60 | 11.63 | 1,107,747 | -0.02(-0.19%) |
Feb 08, 2012 | 11.64 | 11.83 | 11.57 | 11.65 | 863,749 | +0.02(+0.19%) |
Feb 07, 2012 | 11.73 | 11.77 | 11.62 | 11.63 | 645,539 | -0.10(-0.87%) |
Feb 06, 2012 | 11.68 | 11.78 | 11.64 | 11.73 | 507,679 | -0.02(-0.19%) |
Feb 03, 2012 | 11.79 | 11.89 | 11.73 | 11.76 | 820,327 | +0.07(+0.62%) |
Feb 02, 2012 | 11.58 | 11.81 | 11.57 | 11.68 | 834,680 | +0.09(+0.75%) |
Feb 01, 2012 | 11.53 | 11.67 | 11.48 | 11.60 | 890,933 | +0.13(+1.14%) |
Jan 31, 2012 | 11.60 | 11.61 | 11.40 | 11.46 | 902,350 | -0.04(-0.38%) |
Jan 30, 2012 | 11.39 | 11.62 | 11.32 | 11.51 | 730,192 | +0.05(+0.45%) |
Jan 27, 2012 | 11.29 | 11.53 | 11.25 | 11.46 | 718,106 | +0.17(+1.48%) |
Jan 26, 2012 | 11.56 | 11.64 | 11.24 | 11.29 | 767,995 | -0.18(-1.59%) |
Jan 25, 2012 | 11.39 | 11.49 | 11.30 | 11.47 | 2,094,609 | +0.06(+0.51%) |
Jan 24, 2012 | 11.41 | 11.54 | 11.19 | 11.41 | 1,017,183 | -0.08(-0.70%) |
Jan 23, 2012 | 11.39 | 11.62 | 11.32 | 11.49 | 960,634 | +0.15(+1.28%) |
Jan 20, 2012 | 10.91 | 11.41 | 10.82 | 11.35 | 907,193 | +0.44(+4.00%) |
Jan 19, 2012 | 11.10 | 11.16 | 10.88 | 10.91 | 536,940 | -0.18(-1.64%) |
Jan 18, 2012 | 11.03 | 11.11 | 10.92 | 11.09 | 508,558 | +0.06(+0.53%) |
Jan 17, 2012 | 11.09 | 11.09 | 10.97 | 11.03 | 524,305 | +0.02(+0.20%) |
Jan 13, 2012 | 11.03 | 11.08 | 10.92 | 11.01 | 708,984 | -0.07(-0.59%) |
Jan 12, 2012 | 10.65 | 11.10 | 10.63 | 11.08 | 674,243 | -0.07(-0.65%) |
Jan 11, 2012 | 10.78 | 11.18 | 10.62 | 11.15 | 890,827 | +0.32(+2.95%) |
Jan 10, 2012 | 10.89 | 10.91 | 10.74 | 10.83 | 630,583 | +0.07(+0.61%) |
Jan 09, 2012 | 10.68 | 10.80 | 10.65 | 10.77 | 545,790 | +0.15(+1.44%) |
Jan 06, 2012 | 10.44 | 10.69 | 10.35 | 10.61 | 678,865 | +0.20(+1.96%) |
Jan 05, 2012 | 10.47 | 10.59 | 10.34 | 10.41 | 1,328,668 | -0.14(-1.31%) |
Jan 04, 2012 | 10.47 | 10.58 | 10.39 | 10.55 | 934,470 | +0.37(+3.65%) |
Dec 30, 2011 | 10.20 | 10.34 | 10.07 | 10.18 | 487,456 | -0.02(-0.21%) |
Dec 29, 2011 | 10.12 | 10.26 | 10.10 | 10.20 | 306,724 | +0.11(+1.08%) |
Dec 28, 2011 | 10.20 | 10.21 | 10.06 | 10.09 | 614,845 | -0.11(-1.07%) |
Dec 27, 2011 | 10.08 | 10.24 | 9.974 | 10.20 | 698,861 | +0.11(+1.08%) |
Dec 23, 2011 | 10.06 | 10.19 | 10.05 | 10.09 | 387,630 | +0.22(+2.20%) |
Dec 21, 2011 | 9.743 | 9.924 | 9.634 | 9.873 | 670,280 | +0.09(+0.96%) |
Dec 20, 2011 | 9.634 | 9.858 | 9.634 | 9.779 | 880,771 | +0.33(+3.44%) |
Dec 19, 2011 | 9.403 | 9.670 | 9.388 | 9.453 | 1,155,821 | +0.09(+0.93%) |
Dec 16, 2011 | 9.526 | 9.714 | 9.330 | 9.367 | 1,711,537 | -0.09(-0.99%) |
Dec 15, 2011 | 9.453 | 9.533 | 9.396 | 9.461 | 600,843 | +0.13(+1.40%) |
Dec 14, 2011 | 9.490 | 9.584 | 9.309 | 9.330 | 1,259,303 | -0.20(-2.05%) |
Dec 13, 2011 | 9.627 | 9.808 | 9.453 | 9.526 | 847,903 | -0.07(-0.68%) |
Dec 12, 2011 | 9.490 | 9.627 | 9.403 | 9.591 | 703,875 | -0.04(-0.38%) |
Dec 09, 2011 | 9.381 | 9.656 | 9.374 | 9.627 | 688,914 | +0.27(+2.86%) |
Dec 08, 2011 | 9.555 | 9.584 | 9.345 | 9.359 | 978,448 | -0.31(-3.22%) |
Dec 07, 2011 | 9.598 | 9.692 | 9.432 | 9.670 | 635,514 | +0.01(+0.07%) |
Dec 06, 2011 | 9.591 | 9.736 | 9.511 | 9.663 | 652,821 | +0.02(+0.23%) |
Dec 05, 2011 | 9.649 | 9.663 | 9.504 | 9.641 | 1,050,102 | +0.13(+1.37%) |
Dec 02, 2011 | 9.540 | 9.685 | 9.475 | 9.511 | 1,229,242 | +0.10(+1.08%) |
Dec 01, 2011 | 9.352 | 9.558 | 9.258 | 9.410 | 1,239,206 | +0.00(+0.00%) |
Nov 30, 2011 | 9.540 | 9.634 | 9.258 | 9.410 | 2,669,838 | +0.20(+2.12%) |
Nov 29, 2011 | 9.323 | 9.388 | 9.200 | 9.215 | 446,220 | -0.13(-1.39%) |
Nov 28, 2011 | 9.338 | 9.345 | 9.150 | 9.345 | 634,961 | +0.29(+3.19%) |
Nov 25, 2011 | 8.933 | 9.085 | 8.933 | 9.056 | 220,619 | +0.09(+1.05%) |
Nov 23, 2011 | 9.150 | 9.287 | 8.954 | 8.962 | 667,887 | -0.28(-3.05%) |
Nov 22, 2011 | 9.171 | 9.302 | 9.063 | 9.244 | 562,896 | +0.05(+0.55%) |
Nov 21, 2011 | 9.323 | 9.403 | 9.128 | 9.193 | 612,754 | -0.29(-3.05%) |
Nov 18, 2011 | 9.540 | 9.555 | 9.417 | 9.482 | 965,962 | +0.01(+0.15%) |
Nov 17, 2011 | 9.562 | 9.699 | 9.432 | 9.468 | 673,522 | -0.14(-1.50%) |
Nov 16, 2011 | 9.613 | 9.880 | 9.526 | 9.613 | 708,228 | -0.11(-1.12%) |
Nov 15, 2011 | 9.562 | 9.801 | 9.403 | 9.721 | 581,843 | +0.10(+1.05%) |
Nov 14, 2011 | 9.902 | 9.981 | 9.598 | 9.620 | 680,160 | -0.38(-3.76%) |
Nov 11, 2011 | 9.822 | 10.07 | 9.687 | 9.996 | 716,168 | +0.27(+2.75%) |
Nov 10, 2011 | 9.707 | 9.815 | 9.569 | 9.728 | 697,146 | +0.18(+1.89%) |
Nov 09, 2011 | 9.887 | 9.974 | 9.540 | 9.547 | 734,507 | -0.60(-5.92%) |
Nov 08, 2011 | 10.04 | 10.18 | 9.887 | 10.15 | 542,200 | +0.15(+1.52%) |
Nov 07, 2011 | 9.902 | 10.07 | 9.822 | 9.996 | 598,564 | +0.08(+0.80%) |
Nov 04, 2011 | 9.909 | 10.01 | 9.772 | 9.916 | 528,691 | -0.12(-1.15%) |
Nov 03, 2011 | 9.916 | 10.10 | 9.721 | 10.03 | 974,567 | +0.25(+2.59%) |
Nov 02, 2011 | 9.678 | 9.801 | 9.540 | 9.779 | 1,374,052 | +0.25(+2.66%) |
Nov 01, 2011 | 9.555 | 9.804 | 9.388 | 9.526 | 2,360,717 | -0.35(-3.52%) |
Oct 31, 2011 | 9.989 | 10.06 | 9.830 | 9.873 | 1,201,643 | -0.22(-2.22%) |
Oct 28, 2011 | 10.01 | 10.19 | 9.924 | 10.10 | 867,552 | +0.06(+0.58%) |
Oct 27, 2011 | 9.967 | 10.05 | 9.728 | 10.04 | 2,767,238 | +0.46(+4.75%) |
Oct 26, 2011 | 9.504 | 9.605 | 9.403 | 9.584 | 1,244,022 | +0.22(+2.32%) |
Oct 25, 2011 | 9.468 | 9.519 | 9.150 | 9.367 | 1,584,442 | -0.02(-0.23%) |
Oct 24, 2011 | 9.359 | 9.453 | 9.222 | 9.388 | 1,439,402 | -0.02(-0.23%) |
Oct 21, 2011 | 9.446 | 9.504 | 9.244 | 9.410 | 1,852,916 | +0.07(+0.77%) |
Oct 20, 2011 | 9.887 | 9.887 | 8.998 | 9.338 | 2,145,918 | -0.57(-5.77%) |
Oct 19, 2011 | 10.02 | 10.09 | 9.837 | 9.909 | 784,153 | -0.14(-1.37%) |
Oct 18, 2011 | 9.678 | 10.10 | 9.547 | 10.05 | 812,342 | +0.43(+4.44%) |
Oct 17, 2011 | 9.793 | 9.866 | 9.576 | 9.620 | 832,953 | -0.27(-2.71%) |
Oct 14, 2011 | 9.858 | 10.01 | 9.605 | 9.887 | 752,647 | +0.15(+1.56%) |
Oct 13, 2011 | 9.866 | 9.866 | 9.569 | 9.736 | 773,272 | -0.22(-2.25%) |
Oct 12, 2011 | 9.822 | 10.08 | 9.801 | 9.960 | 848,556 | +0.22(+2.23%) |
Oct 11, 2011 | 9.772 | 9.858 | 9.627 | 9.743 | 684,872 | -0.04(-0.44%) |
Oct 10, 2011 | 9.649 | 9.815 | 9.526 | 9.786 | 846,847 | +0.34(+3.60%) |
Oct 07, 2011 | 9.779 | 9.786 | 9.439 | 9.446 | 942,646 | -0.32(-3.26%) |
Oct 06, 2011 | 9.439 | 9.779 | 9.193 | 9.764 | 1,492,789 | +0.41(+4.33%) |
Oct 05, 2011 | 9.193 | 9.367 | 9.012 | 9.359 | 1,602,284 | +0.19(+2.05%) |
Oct 04, 2011 | 8.862 | 9.366 | 8.747 | 9.171 | 1,622,935 | +0.19(+2.08%) |
Oct 03, 2011 | 9.078 | 9.783 | 8.891 | 8.984 | 1,792,613 | -0.19(-2.04%) |
Sep 30, 2011 | 9.582 | 9.762 | 9.135 | 9.171 | 1,778,587 | -0.55(-5.63%) |
Sep 29, 2011 | 9.754 | 9.783 | 9.466 | 9.718 | 1,062,452 | +0.19(+2.04%) |
Sep 28, 2011 | 9.985 | 10.04 | 9.502 | 9.524 | 673,634 | -0.42(-4.20%) |
Sep 27, 2011 | 9.992 | 10.11 | 9.855 | 9.942 | 938,649 | +0.15(+1.54%) |
Sep 26, 2011 | 9.466 | 9.798 | 9.308 | 9.790 | 880,424 | +0.35(+3.66%) |
Sep 23, 2011 | 9.380 | 9.481 | 9.272 | 9.445 | 864,430 | +0.01(+0.15%) |
Sep 22, 2011 | 9.546 | 9.682 | 9.251 | 9.430 | 1,671,416 | -0.47(-4.73%) |
Sep 21, 2011 | 10.34 | 10.40 | 9.898 | 9.898 | 1,072,363 | -0.41(-3.98%) |
Sep 20, 2011 | 10.49 | 10.63 | 10.31 | 10.31 | 500,299 | -0.16(-1.51%) |
Sep 19, 2011 | 10.55 | 10.59 | 10.32 | 10.47 | 608,803 | -0.32(-3.00%) |
Sep 16, 2011 | 10.82 | 10.90 | 10.57 | 10.79 | 1,154,799 | -0.04(-0.33%) |
Sep 15, 2011 | 10.78 | 10.83 | 10.55 | 10.83 | 520,257 | +0.14(+1.28%) |
Sep 14, 2011 | 10.65 | 10.78 | 10.44 | 10.69 | 724,610 | +0.10(+0.95%) |
Sep 13, 2011 | 10.41 | 10.60 | 10.36 | 10.59 | 720,318 | +0.22(+2.15%) |
Sep 12, 2011 | 9.970 | 10.38 | 9.942 | 10.37 | 728,105 | +0.24(+2.34%) |
Sep 09, 2011 | 10.31 | 10.47 | 10.08 | 10.13 | 742,598 | -0.30(-2.83%) |
Sep 08, 2011 | 10.58 | 10.68 | 10.38 | 10.42 | 667,041 | -0.27(-2.56%) |
Sep 07, 2011 | 10.27 | 10.75 | 10.16 | 10.70 | 1,459,061 | +0.66(+6.52%) |
Sep 06, 2011 | 9.718 | 10.10 | 9.675 | 10.04 | 718,298 | +0.02(+0.22%) |
Sep 02, 2011 | 10.19 | 10.32 | 9.999 | 10.02 | 950,081 | -0.40(-3.87%) |
Sep 01, 2011 | 10.81 | 10.94 | 10.41 | 10.42 | 914,493 | -0.40(-3.66%) |
Aug 31, 2011 | 10.75 | 10.87 | 10.60 | 10.82 | 1,001,327 | +0.14(+1.35%) |
Aug 30, 2011 | 10.81 | 10.97 | 10.56 | 10.68 | 841,893 | -0.19(-1.79%) |
Aug 29, 2011 | 10.53 | 10.89 | 10.45 | 10.87 | 924,152 | +0.42(+4.00%) |
Aug 26, 2011 | 10.32 | 10.58 | 10.18 | 10.45 | 1,023,384 | +0.04(+0.35%) |
Aug 25, 2011 | 10.81 | 11.03 | 10.29 | 10.42 | 673,457 | -0.31(-2.89%) |
Aug 24, 2011 | 10.41 | 10.78 | 10.32 | 10.73 | 827,489 | +0.29(+2.76%) |
Aug 23, 2011 | 10.16 | 10.45 | 10.01 | 10.44 | 1,232,461 | +0.35(+3.50%) |
Aug 22, 2011 | 10.24 | 10.40 | 9.945 | 10.09 | 739,638 | +0.12(+1.16%) |
Aug 19, 2011 | 9.949 | 10.34 | 9.884 | 9.970 | 588,416 | -0.15(-1.49%) |
Aug 18, 2011 | 10.43 | 10.47 | 10.06 | 10.12 | 856,205 | -0.64(-5.95%) |
Aug 17, 2011 | 10.81 | 10.84 | 10.65 | 10.76 | 499,603 | +0.04(+0.34%) |
Aug 16, 2011 | 10.72 | 10.83 | 10.59 | 10.73 | 825,732 | -0.12(-1.13%) |
Aug 15, 2011 | 10.83 | 10.97 | 10.76 | 10.85 | 1,301,393 | +0.12(+1.14%) |
Aug 12, 2011 | 10.91 | 10.99 | 10.60 | 10.73 | 1,113,424 | -0.08(-0.73%) |
Aug 11, 2011 | 10.37 | 10.90 | 10.18 | 10.81 | 2,210,093 | +0.53(+5.19%) |
Aug 10, 2011 | 10.52 | 10.61 | 10.24 | 10.27 | 2,616,439 | -0.53(-4.87%) |
Aug 09, 2011 | 10.54 | 10.93 | 10.27 | 10.80 | 3,372,996 | +0.58(+5.71%) |
Aug 08, 2011 | 11.14 | 11.27 | 10.20 | 10.22 | 2,581,557 | -1.22(-10.64%) |
Aug 05, 2011 | 11.72 | 11.79 | 11.29 | 11.43 | 1,638,634 | -0.17(-1.49%) |
Aug 04, 2011 | 11.97 | 12.16 | 11.60 | 11.60 | 1,696,495 | -0.57(-4.67%) |
Aug 03, 2011 | 11.98 | 12.19 | 11.75 | 12.17 | 939,311 | +0.21(+1.74%) |
Aug 02, 2011 | 12.12 | 12.27 | 11.96 | 11.96 | 785,428 | -0.24(-2.00%) |
Aug 01, 2011 | 12.30 | 12.41 | 12.09 | 12.21 | 794,457 | +0.04(+0.30%) |
Jul 29, 2011 | 11.94 | 12.25 | 11.90 | 12.17 | 647,478 | +0.12(+1.01%) |
Jul 28, 2011 | 12.22 | 12.35 | 12.01 | 12.05 | 528,687 | -0.17(-1.41%) |
Jul 27, 2011 | 12.29 | 12.36 | 12.21 | 12.22 | 978,540 | -0.10(-0.82%) |
Jul 26, 2011 | 12.37 | 12.40 | 12.29 | 12.32 | 561,601 | -0.07(-0.58%) |
Jul 25, 2011 | 12.31 | 12.48 | 12.24 | 12.40 | 714,632 | -0.06(-0.46%) |
Jul 22, 2011 | 12.47 | 12.51 | 12.37 | 12.45 | 485,430 | -0.09(-0.75%) |
Jul 21, 2011 | 12.35 | 12.56 | 12.30 | 12.55 | 1,329,795 | +0.22(+1.75%) |
Jul 20, 2011 | 12.37 | 12.47 | 12.30 | 12.33 | 504,109 | -0.01(-0.06%) |
Jul 19, 2011 | 12.30 | 12.37 | 12.18 | 12.34 | 868,428 | +0.07(+0.59%) |
Jul 18, 2011 | 12.30 | 12.36 | 12.19 | 12.27 | 1,029,081 | -0.03(-0.23%) |
Jul 15, 2011 | 12.27 | 12.42 | 12.23 | 12.30 | 790,860 | +0.09(+0.77%) |
Jul 14, 2011 | 12.24 | 12.37 | 12.10 | 12.20 | 1,351,872 | +0.19(+1.56%) |
Jul 13, 2011 | 11.86 | 12.15 | 11.81 | 12.01 | 1,118,658 | +0.22(+1.89%) |
Jul 12, 2011 | 11.81 | 11.98 | 11.73 | 11.79 | 793,434 | -0.04(-0.37%) |
Jul 11, 2011 | 12.00 | 12.05 | 11.81 | 11.83 | 1,018,125 | -0.24(-1.97%) |
Jul 08, 2011 | 12.01 | 12.13 | 11.99 | 12.07 | 562,263 | -0.10(-0.83%) |
Jul 07, 2011 | 12.17 | 12.24 | 12.10 | 12.17 | 494,762 | +0.10(+0.83%) |
Jul 06, 2011 | 11.84 | 12.18 | 11.73 | 12.07 | 822,104 | +0.22(+1.88%) |
Jul 05, 2011 | 11.97 | 12.01 | 11.80 | 11.85 | 725,091 | -0.13(-1.05%) |
Jul 01, 2011 | 11.78 | 12.05 | 11.77 | 11.97 | 620,932 | +0.19(+1.61%) |
Jun 30, 2011 | 11.94 | 11.94 | 11.77 | 11.78 | 700,833 | -0.15(-1.26%) |
Jun 29, 2011 | 11.65 | 11.94 | 11.53 | 11.94 | 1,348,725 | +0.37(+3.16%) |
Jun 28, 2011 | 11.28 | 11.62 | 11.23 | 11.57 | 1,430,539 | +0.39(+3.53%) |
Jun 27, 2011 | 11.18 | 11.22 | 11.07 | 11.18 | 740,305 | +0.06(+0.52%) |
Jun 24, 2011 | 11.33 | 11.33 | 11.05 | 11.12 | 895,789 | +0.00(+0.00%) |
Jun 23, 2011 | 11.28 | 11.30 | 11.06 | 11.12 | 999,311 | -0.26(-2.27%) |
Jun 22, 2011 | 11.40 | 11.53 | 11.38 | 11.38 | 1,197,540 | -0.09(-0.81%) |
Jun 21, 2011 | 11.56 | 11.60 | 11.45 | 11.47 | 826,075 | -0.01(-0.13%) |
Jun 20, 2011 | 11.50 | 11.51 | 11.41 | 11.48 | 568,221 | +0.04(+0.31%) |
Jun 17, 2011 | 11.39 | 11.46 | 11.27 | 11.45 | 1,288,703 | +0.13(+1.14%) |
Jun 16, 2011 | 11.02 | 11.35 | 11.02 | 11.32 | 560,388 | +0.21(+1.87%) |
Jun 15, 2011 | 11.14 | 11.22 | 11.06 | 11.11 | 575,353 | -0.11(-0.96%) |
Jun 14, 2011 | 11.18 | 11.29 | 11.13 | 11.22 | 740,075 | +0.12(+1.10%) |
Jun 13, 2011 | 11.07 | 11.20 | 10.92 | 11.10 | 1,003,472 | +0.02(+0.20%) |
Jun 10, 2011 | 10.92 | 11.10 | 10.90 | 11.07 | 1,095,878 | +0.09(+0.85%) |
Jun 09, 2011 | 10.83 | 11.01 | 10.75 | 10.98 | 1,074,898 | +0.22(+2.00%) |
Jun 08, 2011 | 10.74 | 10.87 | 10.73 | 10.77 | 670,506 | +0.02(+0.20%) |
Jun 07, 2011 | 10.85 | 10.85 | 10.74 | 10.74 | 555,511 | -0.01(-0.13%) |
Jun 06, 2011 | 10.85 | 10.91 | 10.74 | 10.76 | 736,192 | -0.17(-1.58%) |
Jun 03, 2011 | 11.00 | 11.13 | 10.92 | 10.93 | 591,227 | -0.12(-1.10%) |
May 24, 2011 | 11.01 | 11.12 | 10.94 | 11.05 | 821,885 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.96 | 10.96 | 698,561 | -0.20(-1.80%) |
May 20, 2011 | 11.17 | 11.25 | 11.06 | 11.16 | 863,702 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.15 | 11.22 | 826,107 | +0.01(+0.13%) |
May 18, 2011 | 11.19 | 11.26 | 11.10 | 11.20 | 1,431,568 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.95 | 11.14 | 961,155 | +0.17(+1.50%) |
May 16, 2011 | 10.94 | 11.03 | 10.91 | 10.97 | 665,944 | +0.02(+0.20%) |
May 13, 2011 | 11.05 | 11.16 | 10.91 | 10.95 | 1,154,824 | -0.08(-0.72%) |
May 12, 2011 | 11.00 | 11.06 | 10.91 | 11.03 | 1,307,496 | +0.01(+0.07%) |
May 11, 2011 | 10.98 | 11.09 | 10.97 | 11.02 | 1,047,406 | -0.01(-0.07%) |
May 10, 2011 | 11.08 | 11.19 | 10.99 | 11.03 | 1,816,790 | -0.01(-0.13%) |
May 09, 2011 | 11.09 | 11.11 | 11.00 | 11.05 | 751,276 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.02 | 11.06 | 719,266 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.37 | 11.10 | 11.13 | 1,355,228 | -0.21(-1.83%) |
May 04, 2011 | 11.50 | 11.50 | 11.34 | 11.34 | 893,248 | -0.17(-1.43%) |
May 03, 2011 | 11.48 | 11.56 | 11.40 | 11.51 | 767,472 | +0.01(+0.12%) |