Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.62 | 12.67 | 12.44 | 12.57 | 142,021 | -0.03(-0.26%) |
Apr 27, 2012 | 12.45 | 12.64 | 12.39 | 12.60 | 116,557 | +0.10(+0.83%) |
Apr 26, 2012 | 12.52 | 12.52 | 12.44 | 12.50 | 53,777 | +0.01(+0.11%) |
Apr 25, 2012 | 12.43 | 12.59 | 12.26 | 12.48 | 202,882 | +0.12(+0.95%) |
Apr 24, 2012 | 12.39 | 12.39 | 12.19 | 12.37 | 178,761 | -0.06(-0.49%) |
Apr 23, 2012 | 12.23 | 12.48 | 12.23 | 12.43 | 329,772 | +0.06(+0.46%) |
Apr 20, 2012 | 12.45 | 12.45 | 12.21 | 12.37 | 514,945 | +0.07(+0.53%) |
Apr 19, 2012 | 12.31 | 12.43 | 12.17 | 12.31 | 124,076 | +0.02(+0.19%) |
Apr 18, 2012 | 12.31 | 12.32 | 12.23 | 12.28 | 102,890 | -0.06(-0.50%) |
Apr 17, 2012 | 12.23 | 12.37 | 12.23 | 12.34 | 393,360 | +0.14(+1.12%) |
Apr 16, 2012 | 12.07 | 12.30 | 11.98 | 12.21 | 100,638 | +0.14(+1.13%) |
Apr 13, 2012 | 12.07 | 12.15 | 11.98 | 12.07 | 128,690 | -0.07(-0.58%) |
Apr 12, 2012 | 12.12 | 12.19 | 12.04 | 12.14 | 102,841 | +0.02(+0.16%) |
Apr 11, 2012 | 11.93 | 12.39 | 11.93 | 12.12 | 462,322 | +0.29(+2.46%) |
Apr 10, 2012 | 11.74 | 11.89 | 11.74 | 11.83 | 250,143 | +0.04(+0.36%) |
Apr 09, 2012 | 11.62 | 11.83 | 11.62 | 11.79 | 85,874 | -0.02(-0.20%) |
Apr 05, 2012 | 11.72 | 11.83 | 11.72 | 11.81 | 71,583 | +0.03(+0.28%) |
Apr 04, 2012 | 11.87 | 11.89 | 11.71 | 11.78 | 95,283 | -0.22(-1.84%) |
Apr 03, 2012 | 11.97 | 12.03 | 11.90 | 12.00 | 217,096 | +0.02(+0.20%) |
Apr 02, 2012 | 11.56 | 11.99 | 11.54 | 11.98 | 194,542 | +0.34(+2.91%) |
Mar 30, 2012 | 11.60 | 11.66 | 11.56 | 11.64 | 139,525 | +0.06(+0.53%) |
Mar 29, 2012 | 11.61 | 11.75 | 11.48 | 11.58 | 92,845 | -0.14(-1.20%) |
Mar 28, 2012 | 11.67 | 11.73 | 11.49 | 11.72 | 82,897 | +0.08(+0.65%) |
Mar 27, 2012 | 11.70 | 11.82 | 11.48 | 11.64 | 184,873 | -0.08(-0.72%) |
Mar 26, 2012 | 11.52 | 11.89 | 11.47 | 11.73 | 183,596 | +0.32(+2.85%) |
Mar 23, 2012 | 11.22 | 11.41 | 11.12 | 11.40 | 63,662 | +0.23(+2.06%) |
Mar 22, 2012 | 11.16 | 11.24 | 11.05 | 11.17 | 62,353 | -0.06(-0.50%) |
Mar 21, 2012 | 11.31 | 11.37 | 11.19 | 11.23 | 65,063 | -0.06(-0.50%) |
Mar 20, 2012 | 11.27 | 11.37 | 11.20 | 11.28 | 78,254 | -0.06(-0.50%) |
Mar 19, 2012 | 11.22 | 11.44 | 11.17 | 11.34 | 150,459 | +0.09(+0.84%) |
Mar 16, 2012 | 11.22 | 11.42 | 11.16 | 11.25 | 238,665 | +0.05(+0.46%) |
Mar 15, 2012 | 11.21 | 11.30 | 11.04 | 11.20 | 90,147 | +0.02(+0.21%) |
Mar 14, 2012 | 11.37 | 11.37 | 11.17 | 11.17 | 88,946 | -0.18(-1.62%) |
Mar 13, 2012 | 11.20 | 11.38 | 11.11 | 11.36 | 141,866 | +0.23(+2.07%) |
Mar 12, 2012 | 11.18 | 11.25 | 11.10 | 11.12 | 62,784 | -0.03(-0.29%) |
Mar 09, 2012 | 11.09 | 11.35 | 11.03 | 11.16 | 147,245 | +0.05(+0.42%) |
Mar 08, 2012 | 11.13 | 11.17 | 10.97 | 11.11 | 72,570 | -0.00(-0.04%) |
Mar 07, 2012 | 11.02 | 11.13 | 10.97 | 11.12 | 115,145 | +0.10(+0.94%) |
Mar 06, 2012 | 11.15 | 11.25 | 11.00 | 11.01 | 104,291 | -0.19(-1.72%) |
Mar 05, 2012 | 10.99 | 11.30 | 10.96 | 11.20 | 119,072 | +0.16(+1.45%) |
Mar 02, 2012 | 10.49 | 11.39 | 10.14 | 11.04 | 311,646 | +0.51(+4.87%) |
Mar 01, 2012 | 10.67 | 10.73 | 10.46 | 10.53 | 270,499 | -0.08(-0.75%) |
Feb 29, 2012 | 10.77 | 10.80 | 10.52 | 10.61 | 239,807 | -0.14(-1.27%) |
Feb 28, 2012 | 10.82 | 10.84 | 10.69 | 10.75 | 887,535 | -0.07(-0.61%) |
Feb 27, 2012 | 10.91 | 10.91 | 10.67 | 10.81 | 129,232 | -0.19(-1.75%) |
Feb 24, 2012 | 11.14 | 11.24 | 10.92 | 11.01 | 58,379 | -0.19(-1.68%) |
Feb 23, 2012 | 11.09 | 11.35 | 10.91 | 11.20 | 96,641 | +0.15(+1.36%) |
Feb 22, 2012 | 11.24 | 11.27 | 11.04 | 11.04 | 174,082 | -0.19(-1.67%) |
Feb 21, 2012 | 11.24 | 11.34 | 11.18 | 11.23 | 82,425 | -0.04(-0.33%) |
Feb 17, 2012 | 11.27 | 11.34 | 11.20 | 11.27 | 115,668 | +0.02(+0.21%) |
Feb 16, 2012 | 11.04 | 11.35 | 11.00 | 11.25 | 136,067 | +0.29(+2.62%) |
Feb 15, 2012 | 11.05 | 11.06 | 10.83 | 10.96 | 141,932 | -0.09(-0.81%) |
Feb 14, 2012 | 11.12 | 11.55 | 10.89 | 11.05 | 64,160 | -0.16(-1.43%) |
Feb 13, 2012 | 11.22 | 11.29 | 11.16 | 11.21 | 71,490 | +0.08(+0.72%) |
Feb 10, 2012 | 11.30 | 11.31 | 11.08 | 11.13 | 118,993 | -0.28(-2.43%) |
Feb 09, 2012 | 11.57 | 11.57 | 11.25 | 11.41 | 60,535 | -0.16(-1.34%) |
Feb 08, 2012 | 11.52 | 11.72 | 11.47 | 11.56 | 79,549 | -0.03(-0.24%) |
Feb 07, 2012 | 11.68 | 11.78 | 11.58 | 11.59 | 34,076 | -0.13(-1.12%) |
Feb 06, 2012 | 11.78 | 11.78 | 11.57 | 11.72 | 45,824 | -0.08(-0.64%) |
Feb 03, 2012 | 11.68 | 11.84 | 11.52 | 11.80 | 166,201 | +0.29(+2.54%) |
Feb 02, 2012 | 11.54 | 11.69 | 11.36 | 11.51 | 155,759 | -0.05(-0.45%) |
Feb 01, 2012 | 11.65 | 11.65 | 11.43 | 11.56 | 170,294 | -0.01(-0.08%) |
Jan 31, 2012 | 11.51 | 11.63 | 11.35 | 11.57 | 87,334 | +0.11(+0.99%) |
Jan 30, 2012 | 11.36 | 11.50 | 11.35 | 11.45 | 98,850 | +0.01(+0.12%) |
Jan 27, 2012 | 11.26 | 11.65 | 11.26 | 11.44 | 127,053 | +0.13(+1.16%) |
Jan 26, 2012 | 11.22 | 11.43 | 11.06 | 11.31 | 110,084 | +0.09(+0.84%) |
Jan 25, 2012 | 11.01 | 11.23 | 10.85 | 11.21 | 130,444 | +0.17(+1.58%) |
Jan 24, 2012 | 10.76 | 11.09 | 10.70 | 11.04 | 88,657 | +0.20(+1.87%) |
Jan 23, 2012 | 10.96 | 11.01 | 10.79 | 10.84 | 48,768 | -0.14(-1.29%) |
Jan 20, 2012 | 10.86 | 11.04 | 10.73 | 10.98 | 123,685 | +0.09(+0.82%) |
Jan 19, 2012 | 10.81 | 10.97 | 10.80 | 10.89 | 117,773 | +0.09(+0.87%) |
Jan 18, 2012 | 10.58 | 10.82 | 10.54 | 10.80 | 116,927 | +0.17(+1.59%) |
Jan 17, 2012 | 10.61 | 10.68 | 10.49 | 10.63 | 147,015 | +0.04(+0.36%) |
Jan 13, 2012 | 10.54 | 10.59 | 10.33 | 10.59 | 126,183 | -0.08(-0.71%) |
Jan 12, 2012 | 10.73 | 10.75 | 10.55 | 10.66 | 92,945 | -0.07(-0.61%) |
Jan 11, 2012 | 10.76 | 10.76 | 10.58 | 10.73 | 156,805 | -0.08(-0.78%) |
Jan 10, 2012 | 10.75 | 10.85 | 10.70 | 10.81 | 84,447 | +0.16(+1.55%) |
Jan 09, 2012 | 10.96 | 11.08 | 10.57 | 10.65 | 84,264 | -0.25(-2.29%) |
Jan 06, 2012 | 11.01 | 11.20 | 10.86 | 10.90 | 121,368 | -0.16(-1.49%) |
Jan 05, 2012 | 10.93 | 11.10 | 10.64 | 11.06 | 203,609 | +0.10(+0.90%) |
Jan 04, 2012 | 10.73 | 11.02 | 10.72 | 10.96 | 83,684 | +0.03(+0.26%) |
Dec 30, 2011 | 11.04 | 11.12 | 10.93 | 10.94 | 131,030 | -0.10(-0.89%) |
Dec 29, 2011 | 11.00 | 11.14 | 10.92 | 11.04 | 123,736 | +0.03(+0.30%) |
Dec 28, 2011 | 11.17 | 11.18 | 10.92 | 11.00 | 91,767 | -0.13(-1.14%) |
Dec 27, 2011 | 11.16 | 11.20 | 10.85 | 11.13 | 76,235 | -0.05(-0.42%) |
Dec 23, 2011 | 11.28 | 11.34 | 11.15 | 11.18 | 54,034 | -0.04(-0.34%) |
Dec 21, 2011 | 11.23 | 11.35 | 11.17 | 11.21 | 92,030 | -0.02(-0.17%) |
Dec 20, 2011 | 10.94 | 11.28 | 10.93 | 11.23 | 239,182 | +0.41(+3.78%) |
Dec 19, 2011 | 11.01 | 11.12 | 10.78 | 10.82 | 188,237 | -0.11(-0.99%) |
Dec 16, 2011 | 11.13 | 11.21 | 10.87 | 10.93 | 294,607 | -0.11(-0.98%) |
Dec 15, 2011 | 10.95 | 11.11 | 10.95 | 11.04 | 63,194 | +0.22(+2.00%) |
Dec 14, 2011 | 10.55 | 10.88 | 10.55 | 10.82 | 124,712 | +0.18(+1.68%) |
Dec 13, 2011 | 10.87 | 10.99 | 10.57 | 10.64 | 93,742 | -0.16(-1.44%) |
Dec 12, 2011 | 10.90 | 10.90 | 10.66 | 10.80 | 93,193 | -0.24(-2.21%) |
Dec 09, 2011 | 10.81 | 11.10 | 10.56 | 11.04 | 115,415 | +0.27(+2.53%) |
Dec 08, 2011 | 11.12 | 11.12 | 10.75 | 10.77 | 104,660 | -0.40(-3.54%) |
Dec 07, 2011 | 11.24 | 11.24 | 10.92 | 11.17 | 118,234 | -0.09(-0.83%) |
Dec 06, 2011 | 11.14 | 11.38 | 11.10 | 11.26 | 139,351 | +0.11(+1.01%) |
Dec 05, 2011 | 11.26 | 11.27 | 11.08 | 11.15 | 154,513 | -0.01(-0.13%) |
Dec 02, 2011 | 11.29 | 11.29 | 11.04 | 11.16 | 110,039 | -0.04(-0.38%) |
Dec 01, 2011 | 10.96 | 11.46 | 10.84 | 11.20 | 322,790 | +0.18(+1.62%) |
Nov 30, 2011 | 10.45 | 11.03 | 10.45 | 11.03 | 419,362 | +0.35(+3.31%) |
Nov 29, 2011 | 10.72 | 10.72 | 10.51 | 10.67 | 148,586 | -0.03(-0.26%) |
Nov 28, 2011 | 10.40 | 10.70 | 10.40 | 10.70 | 193,594 | +0.54(+5.32%) |
Nov 25, 2011 | 10.40 | 10.48 | 10.16 | 10.16 | 65,350 | -0.28(-2.70%) |
Nov 23, 2011 | 10.41 | 10.52 | 10.38 | 10.44 | 161,926 | -0.02(-0.18%) |
Nov 22, 2011 | 10.45 | 10.56 | 10.35 | 10.46 | 164,020 | +0.03(+0.27%) |
Nov 21, 2011 | 10.49 | 10.68 | 10.36 | 10.43 | 116,077 | -0.22(-2.07%) |
Nov 18, 2011 | 10.57 | 10.67 | 10.51 | 10.65 | 62,040 | +0.05(+0.49%) |
Nov 17, 2011 | 10.75 | 10.80 | 10.55 | 10.60 | 83,977 | -0.11(-1.05%) |
Nov 16, 2011 | 10.98 | 11.08 | 10.71 | 10.72 | 80,905 | -0.35(-3.15%) |
Nov 15, 2011 | 10.96 | 11.15 | 10.95 | 11.06 | 223,310 | +0.03(+0.26%) |
Nov 14, 2011 | 11.06 | 11.07 | 10.96 | 11.04 | 106,393 | -0.05(-0.47%) |
Nov 11, 2011 | 11.05 | 11.20 | 10.97 | 11.09 | 110,162 | +0.11(+1.03%) |
Nov 10, 2011 | 11.01 | 11.32 | 10.89 | 10.97 | 69,272 | +0.05(+0.47%) |
Nov 09, 2011 | 11.23 | 11.33 | 10.92 | 10.92 | 126,209 | -0.46(-4.05%) |
Nov 08, 2011 | 11.18 | 11.45 | 11.09 | 11.38 | 211,785 | +0.24(+2.15%) |
Nov 07, 2011 | 11.06 | 11.20 | 10.93 | 11.14 | 214,475 | +0.05(+0.47%) |
Nov 04, 2011 | 11.13 | 11.26 | 11.03 | 11.09 | 94,037 | -0.15(-1.34%) |
Nov 03, 2011 | 11.35 | 11.44 | 10.95 | 11.24 | 315,200 | -0.04(-0.38%) |
Nov 02, 2011 | 11.14 | 11.67 | 10.84 | 11.28 | 482,963 | +1.09(+10.66%) |
Nov 01, 2011 | 9.864 | 10.42 | 9.864 | 10.20 | 377,118 | +0.06(+0.60%) |
Oct 31, 2011 | 10.02 | 10.24 | 9.996 | 10.14 | 107,416 | -0.03(-0.28%) |
Oct 28, 2011 | 10.16 | 10.28 | 10.09 | 10.16 | 164,584 | -0.06(-0.60%) |
Oct 27, 2011 | 10.12 | 10.32 | 9.902 | 10.23 | 273,745 | +0.36(+3.67%) |
Oct 26, 2011 | 9.638 | 9.949 | 9.591 | 9.864 | 181,302 | +0.29(+3.00%) |
Oct 25, 2011 | 9.723 | 9.723 | 9.530 | 9.577 | 158,650 | -0.19(-1.97%) |
Oct 24, 2011 | 9.615 | 9.864 | 9.506 | 9.770 | 94,141 | +0.17(+1.81%) |
Oct 21, 2011 | 9.695 | 9.695 | 9.389 | 9.596 | 204,164 | +0.01(+0.10%) |
Oct 20, 2011 | 9.351 | 9.615 | 9.187 | 9.586 | 133,841 | +0.26(+2.83%) |
Oct 19, 2011 | 9.492 | 9.572 | 9.295 | 9.323 | 88,448 | -0.14(-1.49%) |
Oct 18, 2011 | 9.271 | 9.544 | 8.824 | 9.464 | 134,281 | +0.25(+2.76%) |
Oct 17, 2011 | 9.408 | 9.445 | 9.191 | 9.210 | 123,494 | -0.29(-3.02%) |
Oct 14, 2011 | 9.427 | 9.521 | 9.201 | 9.497 | 185,284 | +0.10(+1.05%) |
Oct 13, 2011 | 9.544 | 9.544 | 9.318 | 9.398 | 69,177 | -0.15(-1.58%) |
Oct 12, 2011 | 9.417 | 9.629 | 9.238 | 9.549 | 209,204 | +0.22(+2.32%) |
Oct 11, 2011 | 9.431 | 9.459 | 9.229 | 9.332 | 265,750 | -0.18(-1.93%) |
Oct 10, 2011 | 9.445 | 9.535 | 9.229 | 9.516 | 105,196 | +0.30(+3.21%) |
Oct 07, 2011 | 9.300 | 9.332 | 9.135 | 9.220 | 165,289 | -0.09(-0.96%) |
Oct 06, 2011 | 9.422 | 9.582 | 9.177 | 9.309 | 103,449 | -0.15(-1.54%) |
Oct 05, 2011 | 9.173 | 9.530 | 9.088 | 9.455 | 122,036 | +0.26(+2.87%) |
Oct 04, 2011 | 8.523 | 9.210 | 8.517 | 9.191 | 353,023 | +0.67(+7.84%) |
Oct 03, 2011 | 8.599 | 8.820 | 8.514 | 8.523 | 335,543 | -0.14(-1.58%) |
Sep 30, 2011 | 8.829 | 8.951 | 8.641 | 8.660 | 294,114 | -0.24(-2.70%) |
Sep 29, 2011 | 8.721 | 8.975 | 8.641 | 8.900 | 138,101 | +0.32(+3.73%) |
Sep 28, 2011 | 9.017 | 9.027 | 8.575 | 8.580 | 201,030 | -0.41(-4.55%) |
Sep 27, 2011 | 9.041 | 9.182 | 8.904 | 8.989 | 173,725 | +0.06(+0.63%) |
Sep 26, 2011 | 9.083 | 9.144 | 8.890 | 8.933 | 178,317 | -0.13(-1.40%) |
Sep 23, 2011 | 8.970 | 9.149 | 8.970 | 9.060 | 110,430 | +0.08(+0.84%) |
Sep 22, 2011 | 8.617 | 9.168 | 8.617 | 8.984 | 193,685 | +0.20(+2.30%) |
Sep 21, 2011 | 9.163 | 9.295 | 8.735 | 8.782 | 107,988 | -0.40(-4.31%) |
Sep 20, 2011 | 9.361 | 9.530 | 9.168 | 9.177 | 88,765 | -0.09(-1.01%) |
Sep 19, 2011 | 9.441 | 9.441 | 9.125 | 9.271 | 73,003 | -0.24(-2.57%) |
Sep 16, 2011 | 9.521 | 9.521 | 9.351 | 9.516 | 152,938 | +0.04(+0.45%) |
Sep 15, 2011 | 9.318 | 9.492 | 9.102 | 9.474 | 112,849 | +0.22(+2.34%) |
Sep 14, 2011 | 9.290 | 9.351 | 9.013 | 9.257 | 99,344 | +0.02(+0.20%) |
Sep 13, 2011 | 9.220 | 9.252 | 9.041 | 9.238 | 103,782 | +0.06(+0.61%) |
Sep 12, 2011 | 8.815 | 9.210 | 8.815 | 9.182 | 121,160 | +0.27(+3.01%) |
Sep 09, 2011 | 8.994 | 9.022 | 8.857 | 8.914 | 144,111 | -0.14(-1.51%) |
Sep 08, 2011 | 9.163 | 9.267 | 9.027 | 9.050 | 94,090 | -0.15(-1.64%) |
Sep 07, 2011 | 9.060 | 9.229 | 9.055 | 9.201 | 97,462 | +0.25(+2.79%) |
Sep 06, 2011 | 8.730 | 8.998 | 8.721 | 8.951 | 149,505 | +0.04(+0.42%) |
Sep 02, 2011 | 8.937 | 9.036 | 8.843 | 8.914 | 166,699 | -0.15(-1.61%) |
Sep 01, 2011 | 9.257 | 9.384 | 8.970 | 9.060 | 122,365 | -0.22(-2.38%) |
Aug 31, 2011 | 9.234 | 9.314 | 9.205 | 9.281 | 121,400 | -0.02(-0.25%) |
Aug 30, 2011 | 9.168 | 9.347 | 9.107 | 9.304 | 82,613 | -0.10(-1.05%) |
Aug 29, 2011 | 9.013 | 9.408 | 9.013 | 9.403 | 77,634 | +0.49(+5.49%) |
Aug 26, 2011 | 8.763 | 8.989 | 8.754 | 8.914 | 104,216 | +0.09(+1.07%) |
Aug 25, 2011 | 8.975 | 9.215 | 8.742 | 8.820 | 168,650 | -0.12(-1.37%) |
Aug 24, 2011 | 9.069 | 9.107 | 8.895 | 8.942 | 104,197 | -0.06(-0.63%) |
Aug 23, 2011 | 8.942 | 9.064 | 7.331 | 8.998 | 242,056 | +0.08(+0.95%) |
Aug 22, 2011 | 9.031 | 9.069 | 8.839 | 8.914 | 110,309 | +0.07(+0.80%) |
Aug 19, 2011 | 8.707 | 8.980 | 8.707 | 8.843 | 119,410 | +0.01(+0.16%) |
Aug 18, 2011 | 8.829 | 9.017 | 8.801 | 8.829 | 152,691 | -0.15(-1.62%) |
Aug 17, 2011 | 8.942 | 9.069 | 8.363 | 8.975 | 55,947 | +0.03(+0.37%) |
Aug 16, 2011 | 8.919 | 9.003 | 8.862 | 8.942 | 125,594 | -0.05(-0.56%) |
Aug 15, 2011 | 8.919 | 9.078 | 8.919 | 8.993 | 66,256 | +0.11(+1.20%) |
Aug 12, 2011 | 9.168 | 9.168 | 8.796 | 8.886 | 91,760 | -0.27(-2.93%) |
Aug 11, 2011 | 8.777 | 9.375 | 8.528 | 9.154 | 196,105 | +0.39(+4.40%) |
Aug 10, 2011 | 8.923 | 9.041 | 8.730 | 8.768 | 229,237 | -0.30(-3.27%) |
Aug 09, 2011 | 8.984 | 9.257 | 8.331 | 9.064 | 316,593 | +0.24(+2.77%) |
Aug 08, 2011 | 8.871 | 9.234 | 8.747 | 8.820 | 264,908 | -0.22(-2.39%) |
Aug 05, 2011 | 9.205 | 9.412 | 8.876 | 9.036 | 223,493 | -0.14(-1.49%) |
Aug 04, 2011 | 9.130 | 9.478 | 9.125 | 9.173 | 323,402 | +0.08(+0.83%) |
Aug 03, 2011 | 9.431 | 9.742 | 8.820 | 9.097 | 511,097 | -0.82(-8.25%) |
Aug 02, 2011 | 9.681 | 10.03 | 9.681 | 9.916 | 145,270 | +0.17(+1.71%) |
Aug 01, 2011 | 10.15 | 10.15 | 9.300 | 9.749 | 137,784 | -0.37(-3.65%) |
Jul 29, 2011 | 9.742 | 10.24 | 9.586 | 10.12 | 90,300 | +0.27(+2.72%) |
Jul 28, 2011 | 10.08 | 10.08 | 9.789 | 9.850 | 90,194 | -0.19(-1.87%) |
Jul 27, 2011 | 10.32 | 10.32 | 9.996 | 10.04 | 101,287 | -0.32(-3.04%) |
Jul 26, 2011 | 10.50 | 10.51 | 10.32 | 10.35 | 49,580 | -0.12(-1.12%) |
Jul 25, 2011 | 10.58 | 10.67 | 10.41 | 10.47 | 65,665 | -0.23(-2.15%) |
Jul 22, 2011 | 10.82 | 10.82 | 10.66 | 10.70 | 41,908 | -0.14(-1.30%) |
Jul 21, 2011 | 10.65 | 10.88 | 10.57 | 10.84 | 128,022 | +0.25(+2.40%) |
Jul 20, 2011 | 10.75 | 10.75 | 10.54 | 10.59 | 57,374 | -0.15(-1.36%) |
Jul 19, 2011 | 10.65 | 10.79 | 10.59 | 10.73 | 63,771 | +0.13(+1.20%) |
Jul 18, 2011 | 10.72 | 10.80 | 10.49 | 10.61 | 45,029 | -0.12(-1.14%) |
Jul 15, 2011 | 10.73 | 10.90 | 10.71 | 10.73 | 70,225 | +0.00(+0.00%) |
Jul 14, 2011 | 10.94 | 10.94 | 10.71 | 10.73 | 102,845 | -0.24(-2.23%) |
Jul 13, 2011 | 10.94 | 11.00 | 10.85 | 10.97 | 84,099 | +0.06(+0.52%) |
Jul 12, 2011 | 10.82 | 11.05 | 10.70 | 10.92 | 109,539 | -0.03(-0.26%) |
Jul 11, 2011 | 11.05 | 11.10 | 10.89 | 10.95 | 92,243 | -0.22(-1.98%) |
Jul 08, 2011 | 11.20 | 11.37 | 11.13 | 11.17 | 80,531 | -0.13(-1.12%) |
Jul 07, 2011 | 11.16 | 13.05 | 11.10 | 11.29 | 87,574 | +0.19(+1.69%) |
Jul 06, 2011 | 10.95 | 11.13 | 10.95 | 11.11 | 80,353 | +0.12(+1.07%) |
Jul 05, 2011 | 10.90 | 11.01 | 10.78 | 10.99 | 102,024 | +0.12(+1.13%) |
Jul 01, 2011 | 10.64 | 10.88 | 10.64 | 10.87 | 85,417 | +0.23(+2.12%) |
Jun 30, 2011 | 10.49 | 10.65 | 10.39 | 10.64 | 65,412 | +0.19(+1.80%) |
Jun 29, 2011 | 10.48 | 10.49 | 10.38 | 10.45 | 36,357 | +0.02(+0.23%) |
Jun 28, 2011 | 10.37 | 10.46 | 10.32 | 10.43 | 191,759 | +0.08(+0.82%) |
Jun 27, 2011 | 10.33 | 10.46 | 10.25 | 10.34 | 251,491 | -0.09(-0.90%) |
Jun 24, 2011 | 10.34 | 10.56 | 10.34 | 10.44 | 327,979 | +0.09(+0.86%) |
Jun 23, 2011 | 10.42 | 10.42 | 10.25 | 10.35 | 224,203 | -0.14(-1.35%) |
Jun 22, 2011 | 10.69 | 10.72 | 10.47 | 10.49 | 55,917 | -0.24(-2.24%) |
Jun 21, 2011 | 10.62 | 10.83 | 10.56 | 10.73 | 111,504 | +0.16(+1.47%) |
Jun 20, 2011 | 10.60 | 10.62 | 10.33 | 10.57 | 74,779 | +0.07(+0.63%) |
Jun 17, 2011 | 10.54 | 10.69 | 10.35 | 10.51 | 184,427 | +0.00(+0.00%) |
Jun 16, 2011 | 10.35 | 10.55 | 10.34 | 10.51 | 129,342 | +0.13(+1.27%) |
Jun 15, 2011 | 10.42 | 10.48 | 10.33 | 10.38 | 69,672 | -0.13(-1.21%) |
Jun 14, 2011 | 10.60 | 10.62 | 10.44 | 10.50 | 173,323 | -0.03(-0.31%) |
Jun 13, 2011 | 10.48 | 10.65 | 10.40 | 10.54 | 104,580 | +0.07(+0.67%) |
Jun 10, 2011 | 10.41 | 10.53 | 10.34 | 10.47 | 99,010 | +0.00(+0.00%) |
Jun 09, 2011 | 10.52 | 10.56 | 10.38 | 10.47 | 92,721 | -0.03(-0.31%) |
Jun 08, 2011 | 10.50 | 10.54 | 10.43 | 10.50 | 117,629 | -0.05(-0.49%) |
Jun 07, 2011 | 10.65 | 10.65 | 10.40 | 10.55 | 58,469 | -0.02(-0.22%) |
Jun 06, 2011 | 10.50 | 10.72 | 10.45 | 10.57 | 100,755 | +0.03(+0.27%) |
Jun 03, 2011 | 10.40 | 10.91 | 10.36 | 10.55 | 107,178 | +0.13(+1.26%) |
May 24, 2011 | 10.53 | 10.56 | 10.41 | 10.41 | 147,925 | -0.08(-0.72%) |
May 23, 2011 | 10.72 | 10.76 | 10.48 | 10.49 | 113,970 | -0.33(-3.04%) |
May 20, 2011 | 10.72 | 10.84 | 10.67 | 10.82 | 85,712 | +0.07(+0.61%) |
May 19, 2011 | 10.71 | 10.85 | 10.42 | 10.75 | 217,330 | +0.12(+1.15%) |
May 18, 2011 | 10.48 | 10.64 | 10.42 | 10.63 | 97,158 | +0.13(+1.25%) |
May 17, 2011 | 10.47 | 10.56 | 10.45 | 10.50 | 103,842 | +0.02(+0.18%) |
May 16, 2011 | 10.56 | 10.61 | 10.47 | 10.48 | 114,393 | -0.11(-1.04%) |
May 13, 2011 | 10.95 | 10.95 | 10.57 | 10.59 | 78,735 | -0.33(-2.99%) |
May 12, 2011 | 10.76 | 10.99 | 10.74 | 10.92 | 53,249 | +0.15(+1.35%) |
May 11, 2011 | 10.81 | 10.90 | 10.76 | 10.77 | 120,188 | -0.04(-0.39%) |
May 10, 2011 | 10.54 | 10.82 | 10.54 | 10.81 | 81,484 | +0.31(+2.96%) |
May 09, 2011 | 10.44 | 10.53 | 10.44 | 10.50 | 41,606 | +0.04(+0.40%) |
May 06, 2011 | 10.55 | 10.59 | 10.43 | 10.46 | 74,328 | -0.00(-0.04%) |
May 05, 2011 | 10.52 | 10.56 | 10.44 | 10.47 | 98,066 | -0.08(-0.76%) |
May 04, 2011 | 10.45 | 10.64 | 10.36 | 10.55 | 131,137 | +0.08(+0.81%) |
May 03, 2011 | 10.50 | 10.61 | 10.40 | 10.46 | 137,093 | -0.01(-0.09%) |