Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.96 | 11.96 | 11.65 | 11.82 | 346,968 | -0.16(-1.32%) |
Apr 27, 2012 | 11.77 | 12.01 | 11.60 | 11.98 | 435,590 | +0.27(+2.32%) |
Apr 26, 2012 | 11.63 | 11.72 | 11.50 | 11.70 | 239,416 | +0.08(+0.65%) |
Apr 25, 2012 | 11.69 | 11.89 | 11.55 | 11.63 | 344,497 | +0.11(+0.99%) |
Apr 24, 2012 | 11.43 | 11.65 | 11.36 | 11.52 | 392,696 | +0.12(+1.05%) |
Apr 23, 2012 | 11.41 | 11.45 | 11.16 | 11.40 | 337,121 | -0.19(-1.63%) |
Apr 20, 2012 | 11.77 | 11.79 | 11.52 | 11.58 | 303,053 | +0.04(+0.38%) |
Apr 19, 2012 | 11.84 | 12.02 | 11.47 | 11.54 | 268,591 | -0.33(-2.82%) |
Apr 18, 2012 | 11.88 | 11.95 | 11.72 | 11.87 | 209,698 | -0.06(-0.48%) |
Apr 17, 2012 | 11.89 | 12.09 | 11.88 | 11.93 | 359,141 | +0.15(+1.23%) |
Apr 16, 2012 | 11.69 | 11.89 | 11.55 | 11.79 | 352,011 | +0.09(+0.81%) |
Apr 13, 2012 | 11.58 | 11.75 | 11.28 | 11.69 | 639,445 | +0.04(+0.32%) |
Apr 12, 2012 | 11.68 | 11.86 | 11.60 | 11.65 | 475,443 | +0.00(+0.00%) |
Apr 11, 2012 | 11.42 | 11.65 | 11.38 | 11.65 | 294,345 | +0.32(+2.78%) |
Apr 10, 2012 | 11.95 | 11.95 | 11.28 | 11.34 | 574,320 | -0.61(-5.12%) |
Apr 09, 2012 | 12.06 | 12.08 | 11.93 | 11.95 | 207,354 | -0.30(-2.42%) |
Apr 05, 2012 | 12.25 | 12.35 | 12.20 | 12.25 | 596,774 | -0.10(-0.82%) |
Apr 04, 2012 | 12.25 | 12.35 | 12.06 | 12.35 | 985,187 | -0.04(-0.36%) |
Apr 03, 2012 | 12.05 | 12.40 | 11.90 | 12.39 | 875,776 | +0.32(+2.61%) |
Apr 02, 2012 | 11.68 | 12.09 | 11.68 | 12.08 | 911,326 | +0.04(+0.31%) |
Mar 30, 2012 | 12.17 | 12.27 | 12.01 | 12.04 | 275,359 | +0.00(+0.00%) |
Mar 29, 2012 | 12.25 | 12.25 | 12.03 | 12.04 | 461,184 | -0.31(-2.50%) |
Mar 28, 2012 | 12.48 | 12.55 | 12.23 | 12.35 | 793,481 | -0.09(-0.71%) |
Mar 27, 2012 | 12.61 | 12.76 | 12.43 | 12.44 | 508,871 | -0.17(-1.35%) |
Mar 26, 2012 | 12.37 | 12.71 | 12.27 | 12.61 | 677,376 | +0.40(+3.26%) |
Mar 23, 2012 | 12.17 | 12.23 | 12.11 | 12.21 | 251,575 | +0.06(+0.52%) |
Mar 22, 2012 | 12.02 | 12.18 | 12.01 | 12.15 | 398,671 | -0.04(-0.31%) |
Mar 21, 2012 | 12.22 | 12.31 | 12.09 | 12.18 | 377,175 | -0.04(-0.31%) |
Mar 20, 2012 | 12.09 | 12.30 | 12.05 | 12.22 | 823,321 | -0.30(-2.37%) |
Mar 19, 2012 | 11.98 | 12.77 | 11.96 | 12.52 | 1,682,696 | +0.62(+5.25%) |
Mar 16, 2012 | 11.98 | 11.98 | 11.82 | 11.89 | 561,292 | -0.01(-0.11%) |
Mar 15, 2012 | 11.69 | 11.94 | 11.57 | 11.91 | 307,847 | +0.16(+1.34%) |
Mar 14, 2012 | 11.76 | 11.82 | 11.67 | 11.75 | 319,030 | -0.04(-0.37%) |
Mar 13, 2012 | 11.77 | 11.85 | 11.63 | 11.79 | 481,604 | +0.12(+1.03%) |
Mar 12, 2012 | 11.64 | 11.81 | 11.59 | 11.67 | 309,774 | +0.00(+0.00%) |
Mar 09, 2012 | 11.69 | 11.84 | 11.52 | 11.67 | 415,450 | -0.03(-0.22%) |
Mar 08, 2012 | 11.41 | 11.84 | 11.41 | 11.70 | 434,116 | +0.34(+3.00%) |
Mar 07, 2012 | 11.41 | 11.60 | 11.20 | 11.36 | 1,148,082 | +0.00(+0.00%) |
Mar 06, 2012 | 11.46 | 11.46 | 10.99 | 11.36 | 1,386,796 | -0.20(-1.69%) |
Mar 05, 2012 | 11.67 | 11.67 | 11.46 | 11.55 | 675,231 | -0.16(-1.40%) |
Mar 02, 2012 | 11.94 | 11.96 | 11.69 | 11.72 | 1,029,530 | -0.23(-1.90%) |
Mar 01, 2012 | 11.65 | 12.03 | 11.55 | 11.94 | 1,134,887 | +0.32(+2.77%) |
Feb 29, 2012 | 11.74 | 11.90 | 11.62 | 11.62 | 633,388 | -0.11(-0.97%) |
Feb 28, 2012 | 11.64 | 11.94 | 11.61 | 11.74 | 2,567,404 | +0.09(+0.76%) |
Feb 27, 2012 | 11.35 | 11.73 | 11.05 | 11.65 | 1,797,502 | +0.64(+5.79%) |
Feb 24, 2012 | 11.06 | 11.30 | 10.92 | 11.01 | 1,031,425 | -0.20(-1.80%) |
Feb 23, 2012 | 11.12 | 11.27 | 10.75 | 11.21 | 885,372 | +0.08(+0.68%) |
Feb 22, 2012 | 11.38 | 11.55 | 11.06 | 11.14 | 1,945,712 | -0.25(-2.16%) |
Feb 21, 2012 | 11.58 | 11.59 | 11.33 | 11.38 | 1,308,629 | -0.20(-1.74%) |
Feb 17, 2012 | 11.59 | 11.67 | 11.47 | 11.58 | 410,540 | +0.04(+0.38%) |
Feb 16, 2012 | 11.39 | 11.57 | 11.34 | 11.54 | 672,059 | +0.15(+1.27%) |
Feb 15, 2012 | 11.43 | 11.54 | 11.34 | 11.40 | 834,113 | -0.01(-0.11%) |
Feb 14, 2012 | 11.36 | 11.55 | 11.29 | 11.41 | 1,215,816 | +0.04(+0.39%) |
Feb 13, 2012 | 11.22 | 11.62 | 11.21 | 11.36 | 1,425,876 | +0.25(+2.24%) |
Feb 10, 2012 | 10.78 | 11.26 | 10.75 | 11.11 | 1,596,255 | +0.26(+2.35%) |
Feb 09, 2012 | 10.83 | 10.92 | 10.69 | 10.86 | 765,307 | +0.03(+0.23%) |
Feb 08, 2012 | 10.80 | 11.15 | 10.75 | 10.83 | 915,961 | +0.08(+0.70%) |
Feb 07, 2012 | 10.59 | 10.88 | 10.58 | 10.76 | 1,502,595 | +0.17(+1.61%) |
Feb 06, 2012 | 10.23 | 10.62 | 10.09 | 10.59 | 791,746 | +0.33(+3.26%) |
Feb 03, 2012 | 10.38 | 10.44 | 10.24 | 10.25 | 853,648 | +0.01(+0.06%) |
Feb 02, 2012 | 10.00 | 10.27 | 9.931 | 10.25 | 494,492 | +0.25(+2.46%) |
Feb 01, 2012 | 9.704 | 10.05 | 9.584 | 10.00 | 795,878 | +0.38(+4.00%) |
Jan 31, 2012 | 9.685 | 9.786 | 9.534 | 9.616 | 775,772 | -0.04(-0.39%) |
Jan 30, 2012 | 9.906 | 9.938 | 9.635 | 9.654 | 422,754 | -0.36(-3.59%) |
Jan 27, 2012 | 9.483 | 10.12 | 9.357 | 10.01 | 1,290,340 | +0.61(+6.51%) |
Jan 26, 2012 | 9.420 | 9.465 | 9.244 | 9.401 | 970,395 | +0.06(+0.61%) |
Jan 25, 2012 | 9.559 | 9.685 | 9.313 | 9.345 | 1,073,470 | -0.21(-2.24%) |
Jan 24, 2012 | 9.717 | 9.748 | 9.528 | 9.559 | 573,605 | -0.18(-1.81%) |
Jan 23, 2012 | 9.780 | 10.08 | 9.578 | 9.736 | 1,193,349 | +0.08(+0.85%) |
Jan 20, 2012 | 11.36 | 11.51 | 9.149 | 9.654 | 14,692,281 | -2.21(-18.66%) |
Jan 19, 2012 | 12.11 | 12.19 | 11.82 | 11.87 | 1,068,882 | -0.25(-2.03%) |
Jan 18, 2012 | 11.83 | 12.30 | 11.70 | 12.11 | 1,207,794 | +0.29(+2.46%) |
Jan 17, 2012 | 11.43 | 11.86 | 11.28 | 11.82 | 841,810 | +0.51(+4.52%) |
Jan 13, 2012 | 11.27 | 11.40 | 11.04 | 11.31 | 2,031,528 | -0.09(-0.83%) |
Jan 12, 2012 | 11.19 | 11.41 | 11.02 | 11.41 | 312,105 | +0.20(+1.74%) |
Jan 11, 2012 | 10.83 | 11.21 | 10.83 | 11.21 | 422,932 | +0.31(+2.84%) |
Jan 10, 2012 | 10.78 | 10.92 | 10.60 | 10.90 | 651,801 | +0.27(+2.55%) |
Jan 09, 2012 | 10.69 | 10.75 | 10.47 | 10.63 | 657,598 | -0.01(-0.06%) |
Jan 06, 2012 | 10.59 | 10.87 | 10.45 | 10.64 | 790,014 | +0.02(+0.18%) |
Jan 05, 2012 | 10.45 | 10.64 | 10.25 | 10.62 | 329,471 | +0.09(+0.84%) |
Jan 04, 2012 | 10.59 | 10.71 | 10.27 | 10.53 | 389,171 | -0.13(-1.18%) |
Dec 30, 2011 | 10.53 | 10.68 | 10.48 | 10.66 | 296,905 | +0.15(+1.44%) |
Dec 29, 2011 | 10.37 | 10.64 | 10.32 | 10.51 | 241,587 | +0.20(+1.90%) |
Dec 28, 2011 | 10.61 | 10.61 | 10.27 | 10.31 | 173,246 | -0.29(-2.74%) |
Dec 27, 2011 | 10.72 | 10.80 | 10.46 | 10.60 | 146,945 | -0.12(-1.12%) |
Dec 23, 2011 | 10.76 | 10.76 | 10.45 | 10.72 | 275,988 | +0.03(+0.30%) |
Dec 21, 2011 | 10.61 | 10.78 | 10.27 | 10.69 | 348,860 | +0.09(+0.89%) |
Dec 20, 2011 | 10.57 | 10.87 | 10.03 | 10.59 | 640,501 | +0.26(+2.50%) |
Dec 19, 2011 | 10.66 | 10.84 | 10.31 | 10.34 | 391,905 | -0.23(-2.15%) |
Dec 16, 2011 | 10.42 | 10.75 | 10.38 | 10.56 | 519,449 | +0.24(+2.32%) |
Dec 15, 2011 | 10.95 | 10.95 | 10.23 | 10.32 | 893,689 | -0.47(-4.33%) |
Dec 14, 2011 | 10.93 | 11.05 | 10.70 | 10.79 | 639,371 | -0.27(-2.40%) |
Dec 13, 2011 | 11.01 | 11.19 | 10.95 | 11.05 | 1,123,059 | -0.20(-1.79%) |
Dec 12, 2011 | 10.69 | 11.26 | 10.69 | 11.26 | 538,595 | +0.45(+4.14%) |
Dec 09, 2011 | 10.35 | 10.91 | 10.32 | 10.81 | 548,727 | +0.49(+4.77%) |
Dec 08, 2011 | 10.48 | 10.52 | 10.27 | 10.32 | 494,387 | -0.21(-2.04%) |
Dec 07, 2011 | 10.51 | 10.63 | 10.21 | 10.53 | 270,165 | -0.03(-0.30%) |
Dec 06, 2011 | 10.57 | 10.66 | 10.44 | 10.56 | 275,953 | -0.04(-0.36%) |
Dec 05, 2011 | 10.75 | 10.77 | 10.47 | 10.60 | 443,756 | +0.04(+0.36%) |
Dec 02, 2011 | 10.46 | 10.76 | 10.46 | 10.56 | 332,517 | +0.17(+1.64%) |
Dec 01, 2011 | 10.66 | 10.78 | 10.34 | 10.39 | 492,517 | -0.34(-3.18%) |
Nov 30, 2011 | 10.10 | 10.73 | 10.03 | 10.73 | 1,278,347 | +0.76(+7.59%) |
Nov 29, 2011 | 9.666 | 10.00 | 9.578 | 9.976 | 383,350 | +0.27(+2.80%) |
Nov 28, 2011 | 9.401 | 9.704 | 9.294 | 9.704 | 387,374 | +0.58(+6.36%) |
Nov 25, 2011 | 9.155 | 9.263 | 9.042 | 9.124 | 152,665 | -0.07(-0.76%) |
Nov 23, 2011 | 9.345 | 9.414 | 9.136 | 9.193 | 272,579 | -0.27(-2.87%) |
Nov 22, 2011 | 9.673 | 9.767 | 9.357 | 9.465 | 551,471 | -0.23(-2.34%) |
Nov 21, 2011 | 9.837 | 9.837 | 9.528 | 9.692 | 248,321 | -0.35(-3.46%) |
Nov 18, 2011 | 10.20 | 10.24 | 9.843 | 10.04 | 304,859 | -0.18(-1.73%) |
Nov 17, 2011 | 10.35 | 10.42 | 10.16 | 10.22 | 611,525 | -0.03(-0.31%) |
Nov 16, 2011 | 10.16 | 10.32 | 10.02 | 10.25 | 490,151 | +0.00(+0.00%) |
Nov 15, 2011 | 10.12 | 10.34 | 10.10 | 10.25 | 1,000,097 | +0.05(+0.46%) |
Nov 14, 2011 | 10.30 | 10.32 | 10.04 | 10.20 | 1,586,967 | -0.14(-1.31%) |
Nov 11, 2011 | 9.881 | 10.35 | 9.849 | 10.34 | 494,188 | +0.57(+5.88%) |
Nov 10, 2011 | 10.16 | 10.21 | 9.736 | 9.761 | 301,162 | -0.23(-2.34%) |
Nov 09, 2011 | 10.18 | 10.34 | 9.988 | 9.995 | 528,576 | -0.40(-3.82%) |
Nov 08, 2011 | 10.55 | 10.55 | 10.32 | 10.39 | 639,223 | -0.08(-0.78%) |
Nov 07, 2011 | 10.60 | 10.72 | 10.35 | 10.47 | 873,704 | +0.04(+0.36%) |
Nov 04, 2011 | 10.35 | 10.52 | 10.08 | 10.44 | 712,068 | +0.25(+2.48%) |
Nov 03, 2011 | 9.837 | 10.23 | 9.679 | 10.18 | 469,834 | +0.26(+2.67%) |
Nov 02, 2011 | 9.849 | 9.938 | 9.673 | 9.919 | 497,205 | +0.25(+2.54%) |
Nov 01, 2011 | 9.786 | 9.982 | 9.603 | 9.673 | 476,256 | -0.45(-4.49%) |
Oct 31, 2011 | 9.830 | 10.20 | 9.830 | 10.13 | 386,144 | +0.13(+1.33%) |
Oct 28, 2011 | 10.04 | 10.31 | 9.957 | 9.995 | 347,225 | -0.06(-0.56%) |
Oct 27, 2011 | 10.00 | 10.10 | 9.730 | 10.05 | 1,066,459 | +0.41(+4.25%) |
Oct 26, 2011 | 9.717 | 9.761 | 9.512 | 9.641 | 851,101 | +0.03(+0.33%) |
Oct 25, 2011 | 9.824 | 9.957 | 9.572 | 9.610 | 520,415 | -0.27(-2.75%) |
Oct 24, 2011 | 9.698 | 10.09 | 9.641 | 9.881 | 339,555 | +0.24(+2.49%) |
Oct 21, 2011 | 9.717 | 9.761 | 9.465 | 9.641 | 380,954 | +0.09(+0.92%) |
Oct 20, 2011 | 9.338 | 9.584 | 9.338 | 9.553 | 491,577 | +0.18(+1.95%) |
Oct 19, 2011 | 9.547 | 9.635 | 9.275 | 9.370 | 293,150 | -0.21(-2.24%) |
Oct 18, 2011 | 9.408 | 9.723 | 9.181 | 9.584 | 487,634 | +0.20(+2.08%) |
Oct 17, 2011 | 9.547 | 9.547 | 9.313 | 9.389 | 581,671 | -0.23(-2.43%) |
Oct 14, 2011 | 9.698 | 9.805 | 9.553 | 9.622 | 785,678 | +0.01(+0.07%) |
Oct 13, 2011 | 9.465 | 9.635 | 9.345 | 9.616 | 605,735 | +0.08(+0.86%) |
Oct 12, 2011 | 9.351 | 9.635 | 9.351 | 9.534 | 352,993 | +0.27(+2.93%) |
Oct 11, 2011 | 9.042 | 9.300 | 8.897 | 9.263 | 677,488 | +0.16(+1.80%) |
Oct 10, 2011 | 8.979 | 9.117 | 8.726 | 9.099 | 665,470 | +0.30(+3.37%) |
Oct 07, 2011 | 8.966 | 8.998 | 8.632 | 8.802 | 375,995 | -0.16(-1.76%) |
Oct 06, 2011 | 8.739 | 8.998 | 8.625 | 8.960 | 416,364 | +0.22(+2.53%) |
Oct 05, 2011 | 8.587 | 8.808 | 8.392 | 8.739 | 278,800 | +0.14(+1.61%) |
Oct 04, 2011 | 8.064 | 8.638 | 7.969 | 8.600 | 740,008 | +0.50(+6.24%) |
Oct 03, 2011 | 8.379 | 8.682 | 8.089 | 8.095 | 545,429 | -0.39(-4.61%) |
Sep 30, 2011 | 8.670 | 8.815 | 8.436 | 8.487 | 484,116 | -0.32(-3.65%) |
Sep 29, 2011 | 9.187 | 9.187 | 8.455 | 8.808 | 409,426 | -0.15(-1.62%) |
Sep 28, 2011 | 9.042 | 9.275 | 8.935 | 8.953 | 493,292 | -0.11(-1.25%) |
Sep 27, 2011 | 9.351 | 9.452 | 8.966 | 9.067 | 749,213 | -0.14(-1.51%) |
Sep 26, 2011 | 9.086 | 9.237 | 8.679 | 9.206 | 527,596 | +0.16(+1.81%) |
Sep 23, 2011 | 8.808 | 9.237 | 8.739 | 9.042 | 670,077 | +0.21(+2.43%) |
Sep 22, 2011 | 8.550 | 8.903 | 8.455 | 8.827 | 862,206 | -0.03(-0.36%) |
Sep 21, 2011 | 9.061 | 9.446 | 8.827 | 8.859 | 561,229 | -0.20(-2.16%) |
Sep 20, 2011 | 9.105 | 9.332 | 8.871 | 9.054 | 949,843 | +0.01(+0.07%) |
Sep 19, 2011 | 8.619 | 9.187 | 8.423 | 9.048 | 957,049 | +0.31(+3.54%) |
Sep 16, 2011 | 8.455 | 9.300 | 8.297 | 8.739 | 3,019,279 | +0.37(+4.37%) |
Sep 15, 2011 | 8.455 | 8.569 | 8.266 | 8.373 | 542,033 | -0.01(-0.08%) |
Sep 14, 2011 | 8.436 | 8.556 | 8.127 | 8.379 | 319,913 | +0.04(+0.45%) |
Sep 13, 2011 | 7.963 | 8.405 | 7.950 | 8.341 | 334,316 | +0.43(+5.42%) |
Sep 12, 2011 | 7.849 | 8.108 | 7.805 | 7.912 | 518,742 | -0.09(-1.10%) |
Sep 09, 2011 | 8.089 | 8.177 | 7.899 | 8.001 | 404,975 | -0.16(-2.01%) |
Sep 08, 2011 | 8.360 | 8.430 | 8.083 | 8.165 | 218,655 | -0.25(-2.93%) |
Sep 07, 2011 | 8.360 | 8.487 | 8.266 | 8.411 | 429,972 | +0.19(+2.30%) |
Sep 06, 2011 | 8.039 | 8.240 | 7.906 | 8.222 | 425,644 | -0.09(-1.06%) |
Sep 02, 2011 | 8.493 | 8.720 | 8.253 | 8.310 | 308,644 | -0.38(-4.36%) |
Sep 01, 2011 | 8.979 | 9.061 | 8.632 | 8.688 | 513,567 | -0.26(-2.89%) |
Aug 31, 2011 | 9.319 | 9.319 | 8.783 | 8.947 | 408,324 | -0.35(-3.73%) |
Aug 30, 2011 | 8.979 | 9.364 | 8.865 | 9.294 | 413,827 | +0.27(+3.01%) |
Aug 29, 2011 | 8.758 | 9.029 | 8.682 | 9.023 | 293,775 | +0.34(+3.92%) |
Aug 26, 2011 | 8.139 | 8.793 | 8.059 | 8.682 | 395,097 | +0.48(+5.85%) |
Aug 25, 2011 | 8.600 | 8.600 | 8.146 | 8.203 | 212,062 | -0.34(-3.99%) |
Aug 24, 2011 | 8.360 | 8.644 | 8.272 | 8.543 | 201,748 | +0.20(+2.34%) |
Aug 23, 2011 | 8.139 | 8.468 | 7.963 | 8.348 | 598,129 | +0.25(+3.04%) |
Aug 22, 2011 | 8.442 | 8.442 | 7.975 | 8.102 | 264,956 | -0.14(-1.68%) |
Aug 19, 2011 | 8.102 | 8.556 | 8.070 | 8.240 | 345,995 | -0.03(-0.38%) |
Aug 18, 2011 | 8.688 | 8.688 | 8.203 | 8.272 | 494,614 | -0.69(-7.74%) |
Aug 17, 2011 | 8.909 | 8.998 | 8.676 | 8.966 | 295,071 | +0.08(+0.92%) |
Aug 16, 2011 | 9.275 | 9.275 | 8.644 | 8.884 | 690,232 | -0.49(-5.19%) |
Aug 15, 2011 | 9.256 | 9.393 | 9.149 | 9.370 | 188,332 | +0.22(+2.41%) |
Aug 12, 2011 | 9.054 | 9.174 | 8.871 | 9.149 | 348,269 | +0.16(+1.83%) |
Aug 11, 2011 | 8.752 | 9.168 | 8.644 | 8.985 | 707,927 | +0.47(+5.48%) |
Aug 10, 2011 | 8.505 | 8.783 | 8.070 | 8.518 | 976,636 | -0.01(-0.07%) |
Aug 09, 2011 | 8.379 | 8.556 | 7.717 | 8.524 | 1,403,057 | +0.15(+1.81%) |
Aug 08, 2011 | 9.105 | 9.553 | 8.367 | 8.373 | 851,901 | -0.97(-10.34%) |
Aug 05, 2011 | 9.300 | 9.547 | 8.897 | 9.338 | 889,802 | +0.35(+3.93%) |
Aug 04, 2011 | 9.521 | 9.663 | 8.972 | 8.985 | 627,453 | -0.62(-6.44%) |
Aug 03, 2011 | 9.603 | 9.641 | 9.351 | 9.603 | 569,125 | +0.01(+0.07%) |
Aug 02, 2011 | 9.528 | 9.774 | 9.528 | 9.597 | 458,060 | +0.04(+0.40%) |
Aug 01, 2011 | 9.648 | 9.868 | 9.483 | 9.559 | 595,031 | +0.05(+0.53%) |
Jul 29, 2011 | 9.572 | 9.660 | 9.465 | 9.509 | 219,090 | -0.15(-1.57%) |
Jul 28, 2011 | 9.610 | 9.761 | 9.562 | 9.660 | 182,305 | +0.03(+0.26%) |
Jul 27, 2011 | 9.944 | 9.950 | 9.603 | 9.635 | 337,787 | -0.38(-3.84%) |
Jul 26, 2011 | 10.06 | 10.09 | 9.976 | 10.02 | 169,862 | -0.04(-0.44%) |
Jul 25, 2011 | 10.05 | 10.16 | 10.01 | 10.06 | 266,152 | -0.09(-0.87%) |
Jul 22, 2011 | 10.10 | 10.23 | 10.04 | 10.15 | 185,983 | -0.04(-0.37%) |
Jul 21, 2011 | 10.24 | 10.29 | 10.09 | 10.19 | 716,910 | -0.04(-0.43%) |
Jul 20, 2011 | 10.37 | 10.49 | 10.11 | 10.23 | 583,815 | -0.09(-0.86%) |
Jul 19, 2011 | 10.49 | 10.53 | 10.28 | 10.32 | 470,278 | -0.03(-0.31%) |
Jul 18, 2011 | 10.51 | 10.51 | 10.19 | 10.35 | 196,055 | -0.23(-2.21%) |
Jul 15, 2011 | 10.57 | 10.60 | 10.44 | 10.59 | 286,361 | +0.02(+0.18%) |
Jul 14, 2011 | 10.92 | 10.99 | 10.56 | 10.57 | 289,740 | -0.33(-3.01%) |
Jul 13, 2011 | 10.75 | 11.11 | 10.73 | 10.90 | 277,836 | +0.20(+1.83%) |
Jul 12, 2011 | 10.71 | 10.83 | 10.58 | 10.70 | 602,504 | -0.02(-0.18%) |
Jul 11, 2011 | 11.01 | 11.17 | 10.71 | 10.72 | 506,962 | -0.42(-3.74%) |
Jul 08, 2011 | 11.12 | 11.27 | 11.05 | 11.14 | 220,938 | -0.11(-0.95%) |
Jul 07, 2011 | 11.24 | 11.35 | 11.17 | 11.24 | 469,091 | +0.06(+0.56%) |
Jul 06, 2011 | 10.90 | 11.20 | 10.89 | 11.18 | 312,342 | +0.29(+2.67%) |
Jul 05, 2011 | 10.80 | 10.92 | 10.68 | 10.89 | 399,501 | +0.13(+1.23%) |
Jul 01, 2011 | 10.71 | 10.90 | 10.59 | 10.76 | 516,003 | +0.03(+0.23%) |
Jun 30, 2011 | 10.65 | 10.77 | 10.64 | 10.73 | 576,469 | +0.05(+0.47%) |
Jun 29, 2011 | 10.66 | 10.87 | 10.52 | 10.68 | 410,407 | +0.07(+0.65%) |
Jun 28, 2011 | 10.58 | 10.69 | 10.55 | 10.61 | 617,818 | +0.02(+0.18%) |
Jun 27, 2011 | 10.40 | 10.67 | 10.25 | 10.59 | 757,480 | +0.36(+3.51%) |
Jun 24, 2011 | 9.950 | 10.35 | 9.919 | 10.23 | 957,303 | +0.30(+3.02%) |
Jun 23, 2011 | 9.767 | 9.944 | 9.641 | 9.935 | 426,473 | +0.05(+0.48%) |
Jun 22, 2011 | 9.843 | 9.963 | 9.830 | 9.887 | 1,211,769 | +0.04(+0.45%) |
Jun 21, 2011 | 9.849 | 10.00 | 9.780 | 9.843 | 683,768 | +0.08(+0.84%) |
Jun 20, 2011 | 9.767 | 9.824 | 9.629 | 9.761 | 565,139 | +0.08(+0.78%) |
Jun 17, 2011 | 9.894 | 9.969 | 9.515 | 9.685 | 778,612 | -0.12(-1.22%) |
Jun 16, 2011 | 9.616 | 10.03 | 9.553 | 9.805 | 908,303 | +0.22(+2.30%) |
Jun 15, 2011 | 9.509 | 9.780 | 9.483 | 9.584 | 411,656 | -0.06(-0.59%) |
Jun 14, 2011 | 9.515 | 9.748 | 9.483 | 9.641 | 300,807 | +0.25(+2.62%) |
Jun 13, 2011 | 9.433 | 9.468 | 9.294 | 9.395 | 239,457 | +0.01(+0.07%) |
Jun 10, 2011 | 9.338 | 9.471 | 9.294 | 9.389 | 302,907 | -0.02(-0.20%) |
Jun 09, 2011 | 9.420 | 9.534 | 9.294 | 9.408 | 383,973 | +0.04(+0.47%) |
Jun 08, 2011 | 9.395 | 9.471 | 9.218 | 9.364 | 266,731 | -0.07(-0.74%) |
Jun 07, 2011 | 9.534 | 9.544 | 9.364 | 9.433 | 465,058 | -0.03(-0.27%) |
Jun 06, 2011 | 9.603 | 9.610 | 9.414 | 9.458 | 345,258 | -0.12(-1.28%) |
Jun 03, 2011 | 9.446 | 9.698 | 9.446 | 9.581 | 332,278 | +0.57(+6.34%) |
May 24, 2011 | 8.758 | 9.174 | 8.474 | 9.010 | 944,888 | +0.25(+2.88%) |
May 23, 2011 | 8.789 | 8.808 | 8.682 | 8.758 | 191,754 | -0.23(-2.60%) |
May 20, 2011 | 9.004 | 9.054 | 8.821 | 8.991 | 251,889 | -0.08(-0.84%) |
May 19, 2011 | 9.136 | 9.149 | 8.935 | 9.067 | 216,472 | +0.01(+0.14%) |
May 18, 2011 | 8.865 | 9.181 | 8.745 | 9.054 | 371,238 | +0.20(+2.21%) |
May 17, 2011 | 8.770 | 8.903 | 8.733 | 8.859 | 297,580 | +0.01(+0.07%) |
May 16, 2011 | 9.048 | 9.168 | 8.827 | 8.852 | 348,407 | -0.25(-2.77%) |
May 13, 2011 | 9.389 | 9.427 | 9.054 | 9.105 | 424,070 | -0.24(-2.57%) |
May 12, 2011 | 9.269 | 9.389 | 9.200 | 9.345 | 174,761 | +0.00(+0.00%) |
May 11, 2011 | 9.433 | 9.553 | 9.294 | 9.345 | 215,457 | -0.14(-1.46%) |
May 10, 2011 | 9.319 | 9.502 | 9.319 | 9.483 | 201,430 | +0.17(+1.83%) |
May 09, 2011 | 9.225 | 9.326 | 9.162 | 9.313 | 217,665 | +0.06(+0.65%) |
May 06, 2011 | 9.237 | 9.433 | 9.193 | 9.253 | 461,451 | +0.14(+1.56%) |
May 05, 2011 | 8.783 | 9.256 | 8.747 | 9.111 | 517,162 | +0.25(+2.85%) |
May 04, 2011 | 9.023 | 9.023 | 8.783 | 8.859 | 357,241 | -0.19(-2.09%) |
May 03, 2011 | 9.092 | 9.231 | 8.941 | 9.048 | 349,466 | -0.06(-0.62%) |