Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.15 | 11.18 | 11.10 | 11.12 | 15,970 | -0.08(-0.71%) |
May 30, 2012 | 11.18 | 11.23 | 11.13 | 11.20 | 10,965 | -0.09(-0.80%) |
May 29, 2012 | 11.15 | 11.31 | 11.14 | 11.29 | 18,639 | +0.15(+1.35%) |
May 25, 2012 | 11.11 | 11.14 | 11.00 | 11.14 | 10,207 | +0.01(+0.09%) |
May 24, 2012 | 11.00 | 11.18 | 10.95 | 11.13 | 25,593 | +0.14(+1.27%) |
May 23, 2012 | 11.00 | 11.00 | 10.83 | 10.99 | 18,355 | +0.01(+0.13%) |
May 22, 2012 | 10.82 | 11.10 | 10.82 | 10.98 | 22,708 | +0.12(+1.07%) |
May 21, 2012 | 10.72 | 10.94 | 10.64 | 10.86 | 30,383 | +0.09(+0.84%) |
May 18, 2012 | 10.78 | 10.84 | 10.75 | 10.77 | 23,114 | -0.06(-0.59%) |
May 17, 2012 | 11.02 | 11.10 | 10.81 | 10.83 | 28,332 | -0.24(-2.13%) |
May 16, 2012 | 11.30 | 11.33 | 10.89 | 11.07 | 90,364 | -0.26(-2.27%) |
May 15, 2012 | 11.50 | 11.50 | 11.28 | 11.33 | 29,960 | -0.17(-1.50%) |
May 14, 2012 | 11.61 | 11.61 | 11.50 | 11.50 | 11,345 | -0.13(-1.12%) |
May 11, 2012 | 11.54 | 11.65 | 11.54 | 11.63 | 15,723 | +0.01(+0.09%) |
May 10, 2012 | 11.61 | 11.69 | 11.50 | 11.62 | 35,038 | +0.02(+0.17%) |
May 09, 2012 | 11.60 | 11.67 | 11.58 | 11.60 | 12,159 | -0.02(-0.17%) |
May 08, 2012 | 11.46 | 11.67 | 11.46 | 11.62 | 16,865 | +0.10(+0.87%) |
May 07, 2012 | 11.51 | 11.64 | 11.47 | 11.52 | 15,891 | -0.01(-0.09%) |
May 04, 2012 | 11.68 | 11.68 | 11.51 | 11.53 | 15,254 | -0.13(-1.11%) |
May 03, 2012 | 11.77 | 11.77 | 11.63 | 11.66 | 13,928 | -0.14(-1.19%) |
May 02, 2012 | 11.69 | 11.81 | 11.63 | 11.80 | 21,760 | +0.10(+0.85%) |
May 01, 2012 | 11.66 | 11.74 | 11.60 | 11.70 | 26,766 | +0.10(+0.86%) |
Apr 30, 2012 | 11.66 | 11.74 | 11.60 | 11.60 | 10,018 | -0.13(-1.11%) |
Apr 27, 2012 | 11.62 | 11.74 | 11.57 | 11.73 | 16,510 | +0.07(+0.60%) |
Apr 26, 2012 | 11.53 | 11.66 | 11.53 | 11.66 | 14,755 | +0.08(+0.69%) |
Apr 25, 2012 | 11.58 | 11.58 | 11.53 | 11.58 | 10,174 | +0.01(+0.09%) |
Apr 24, 2012 | 11.58 | 11.58 | 11.44 | 11.57 | 13,856 | +0.02(+0.17%) |
Apr 23, 2012 | 11.48 | 11.56 | 11.44 | 11.55 | 21,200 | +0.04(+0.35%) |
Apr 20, 2012 | 11.52 | 11.57 | 11.51 | 11.51 | 15,663 | +0.00(+0.00%) |
Apr 19, 2012 | 11.50 | 11.56 | 11.50 | 11.51 | 12,906 | -0.03(-0.26%) |
Apr 18, 2012 | 11.51 | 11.63 | 11.51 | 11.54 | 24,552 | -0.04(-0.35%) |
Apr 17, 2012 | 11.47 | 11.58 | 11.38 | 11.58 | 26,127 | +0.09(+0.78%) |
Apr 16, 2012 | 11.40 | 11.55 | 11.26 | 11.49 | 35,510 | +0.09(+0.79%) |
Apr 13, 2012 | 11.40 | 11.49 | 11.40 | 11.40 | 9,349 | -0.05(-0.44%) |
Apr 12, 2012 | 11.46 | 11.60 | 11.42 | 11.45 | 20,878 | -0.11(-0.95%) |
Apr 11, 2012 | 11.61 | 11.61 | 11.50 | 11.56 | 12,930 | +0.04(+0.35%) |
Apr 10, 2012 | 11.64 | 11.64 | 11.51 | 11.52 | 14,479 | -0.08(-0.69%) |
Apr 09, 2012 | 11.64 | 11.67 | 11.53 | 11.60 | 25,994 | -0.15(-1.28%) |
Apr 05, 2012 | 11.75 | 11.82 | 11.67 | 11.75 | 41,435 | -0.05(-0.42%) |
Apr 04, 2012 | 11.80 | 11.88 | 11.80 | 11.80 | 26,441 | -0.10(-0.84%) |
Apr 03, 2012 | 12.02 | 12.02 | 11.86 | 11.90 | 21,095 | -0.03(-0.25%) |
Apr 02, 2012 | 11.86 | 11.97 | 11.79 | 11.93 | 53,646 | -0.03(-0.25%) |
Mar 30, 2012 | 11.97 | 12.06 | 11.91 | 11.96 | 26,627 | +0.01(+0.08%) |
Mar 29, 2012 | 12.03 | 12.03 | 11.87 | 11.95 | 27,621 | -0.15(-1.27%) |
Mar 28, 2012 | 12.14 | 12.15 | 12.03 | 12.10 | 21,990 | -0.00(-0.04%) |
Mar 27, 2012 | 12.09 | 12.15 | 11.97 | 12.11 | 41,704 | +0.06(+0.49%) |
Mar 26, 2012 | 12.10 | 12.10 | 11.96 | 12.05 | 24,550 | -0.03(-0.25%) |
Mar 23, 2012 | 11.99 | 12.08 | 11.93 | 12.08 | 13,138 | +0.12(+1.00%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.89 | 11.96 | 18,647 | +0.01(+0.08%) |
Mar 21, 2012 | 11.90 | 11.95 | 11.73 | 11.95 | 26,400 | +0.10(+0.84%) |
Mar 20, 2012 | 11.88 | 11.91 | 11.78 | 11.85 | 26,343 | -0.10(-0.84%) |
Mar 19, 2012 | 11.80 | 12.00 | 11.65 | 11.95 | 34,356 | +0.20(+1.70%) |
Mar 16, 2012 | 11.71 | 11.89 | 11.70 | 11.75 | 31,592 | +0.00(+0.00%) |
Mar 15, 2012 | 11.80 | 11.84 | 11.74 | 11.75 | 9,988 | -0.02(-0.17%) |
Mar 14, 2012 | 11.77 | 11.86 | 11.71 | 11.77 | 25,275 | -0.02(-0.17%) |
Mar 13, 2012 | 11.91 | 11.97 | 11.76 | 11.79 | 17,840 | -0.06(-0.49%) |
Mar 12, 2012 | 11.82 | 11.90 | 11.63 | 11.85 | 24,054 | -0.00(-0.01%) |
Mar 09, 2012 | 11.87 | 11.88 | 11.81 | 11.85 | 23,582 | +0.03(+0.25%) |
Mar 08, 2012 | 11.71 | 11.83 | 11.65 | 11.82 | 26,943 | +0.13(+1.11%) |
Mar 07, 2012 | 11.79 | 11.81 | 11.65 | 11.69 | 38,029 | -0.04(-0.34%) |
Mar 06, 2012 | 11.78 | 11.87 | 11.70 | 11.73 | 23,708 | -0.04(-0.34%) |
Mar 05, 2012 | 12.04 | 12.04 | 11.75 | 11.77 | 32,143 | -0.21(-1.75%) |
Mar 02, 2012 | 12.08 | 12.08 | 11.98 | 11.98 | 13,764 | -0.05(-0.42%) |
Mar 01, 2012 | 11.86 | 12.10 | 11.86 | 12.03 | 51,900 | +0.21(+1.78%) |
Feb 29, 2012 | 11.83 | 11.83 | 11.70 | 11.82 | 20,906 | +0.03(+0.25%) |
Feb 28, 2012 | 11.73 | 11.81 | 11.72 | 11.79 | 13,192 | +0.04(+0.34%) |
Feb 27, 2012 | 11.78 | 11.85 | 11.72 | 11.75 | 28,358 | +0.00(+0.00%) |
Feb 24, 2012 | 11.87 | 11.91 | 11.75 | 11.75 | 29,768 | -0.04(-0.34%) |
Feb 23, 2012 | 11.83 | 11.90 | 11.77 | 11.79 | 27,392 | +0.02(+0.17%) |
Feb 22, 2012 | 11.78 | 11.89 | 11.74 | 11.77 | 29,049 | +0.05(+0.43%) |
Feb 21, 2012 | 11.92 | 11.92 | 11.71 | 11.72 | 28,579 | -0.17(-1.43%) |
Feb 17, 2012 | 11.93 | 12.01 | 11.85 | 11.89 | 21,617 | -0.05(-0.42%) |
Feb 16, 2012 | 11.83 | 12.00 | 11.83 | 11.94 | 25,121 | +0.10(+0.84%) |
Feb 15, 2012 | 11.91 | 11.93 | 11.83 | 11.84 | 30,482 | +0.06(+0.51%) |
Feb 14, 2012 | 12.10 | 12.10 | 11.78 | 11.78 | 27,968 | -0.22(-1.83%) |
Feb 13, 2012 | 12.10 | 12.10 | 12.00 | 12.00 | 29,069 | +0.00(+0.00%) |
Feb 10, 2012 | 12.04 | 12.20 | 11.95 | 12.00 | 42,442 | +0.05(+0.43%) |
Feb 09, 2012 | 12.10 | 12.10 | 11.89 | 11.95 | 57,653 | -0.11(-0.92%) |
Feb 08, 2012 | 12.00 | 12.09 | 11.86 | 12.06 | 64,610 | +0.17(+1.43%) |
Feb 07, 2012 | 11.86 | 11.92 | 11.86 | 11.89 | 25,407 | +0.04(+0.32%) |
Feb 06, 2012 | 11.93 | 11.96 | 11.82 | 11.85 | 18,429 | -0.04(-0.32%) |
Feb 03, 2012 | 12.06 | 12.06 | 11.86 | 11.89 | 51,703 | -0.07(-0.59%) |
Feb 02, 2012 | 12.04 | 12.04 | 11.87 | 11.96 | 31,704 | -0.01(-0.08%) |
Feb 01, 2012 | 11.86 | 12.02 | 11.86 | 11.97 | 43,982 | +0.18(+1.53%) |
Jan 31, 2012 | 11.83 | 11.86 | 11.77 | 11.79 | 38,480 | +0.04(+0.34%) |
Jan 30, 2012 | 11.64 | 11.75 | 11.54 | 11.75 | 44,376 | +0.09(+0.77%) |
Jan 27, 2012 | 11.71 | 11.74 | 11.62 | 11.66 | 33,332 | -0.01(-0.09%) |
Jan 26, 2012 | 11.77 | 11.77 | 11.60 | 11.67 | 36,932 | -0.03(-0.26%) |
Jan 25, 2012 | 11.83 | 11.93 | 11.69 | 11.70 | 60,109 | -0.08(-0.68%) |
Jan 24, 2012 | 11.75 | 11.81 | 11.62 | 11.78 | 29,975 | +0.08(+0.68%) |
Jan 23, 2012 | 11.60 | 11.74 | 11.60 | 11.70 | 50,668 | +0.16(+1.39%) |
Jan 20, 2012 | 11.50 | 11.62 | 11.45 | 11.54 | 43,305 | +0.09(+0.83%) |
Jan 19, 2012 | 11.60 | 11.63 | 11.44 | 11.45 | 38,654 | -0.16(-1.42%) |
Jan 18, 2012 | 11.75 | 11.78 | 11.60 | 11.61 | 34,448 | -0.17(-1.44%) |
Jan 17, 2012 | 12.06 | 12.06 | 11.70 | 11.78 | 38,119 | +0.12(+1.03%) |
Jan 13, 2012 | 11.71 | 11.75 | 11.54 | 11.66 | 62,712 | -0.03(-0.26%) |
Jan 12, 2012 | 11.62 | 11.73 | 11.60 | 11.69 | 47,829 | +0.04(+0.34%) |
Jan 11, 2012 | 11.65 | 11.72 | 11.56 | 11.65 | 76,547 | +0.05(+0.43%) |
Jan 10, 2012 | 11.50 | 11.65 | 11.37 | 11.60 | 61,899 | +0.25(+2.20%) |
Jan 09, 2012 | 11.28 | 11.44 | 11.24 | 11.35 | 30,902 | +0.08(+0.71%) |
Jan 06, 2012 | 11.15 | 11.53 | 11.15 | 11.27 | 89,161 | +0.16(+1.44%) |
Jan 05, 2012 | 11.04 | 11.13 | 11.02 | 11.11 | 69,178 | +0.11(+1.00%) |
Jan 04, 2012 | 11.11 | 11.11 | 10.81 | 11.00 | 124,520 | -0.15(-1.35%) |
Dec 30, 2011 | 11.21 | 11.25 | 11.11 | 11.15 | 34,447 | -0.01(-0.09%) |
Dec 29, 2011 | 11.19 | 11.24 | 11.14 | 11.16 | 26,748 | +0.06(+0.54%) |
Dec 28, 2011 | 11.36 | 11.39 | 11.10 | 11.10 | 33,341 | -0.22(-1.94%) |
Dec 27, 2011 | 11.35 | 11.43 | 11.20 | 11.32 | 50,763 | -0.07(-0.61%) |
Dec 23, 2011 | 11.42 | 11.49 | 11.25 | 11.39 | 20,603 | +0.31(+2.80%) |
Dec 21, 2011 | 11.17 | 11.21 | 11.07 | 11.08 | 45,542 | -0.04(-0.36%) |
Dec 20, 2011 | 11.18 | 11.21 | 10.98 | 11.12 | 55,896 | +0.19(+1.74%) |
Dec 19, 2011 | 11.00 | 11.00 | 10.87 | 10.93 | 24,910 | +0.08(+0.74%) |
Dec 16, 2011 | 11.01 | 11.01 | 10.81 | 10.85 | 39,214 | -0.01(-0.09%) |
Dec 15, 2011 | 10.84 | 10.98 | 10.76 | 10.86 | 25,422 | +0.09(+0.84%) |
Dec 14, 2011 | 10.97 | 10.99 | 10.75 | 10.77 | 31,925 | -0.19(-1.73%) |
Dec 13, 2011 | 11.05 | 11.10 | 10.91 | 10.96 | 38,223 | +0.01(+0.09%) |
Dec 12, 2011 | 10.95 | 11.08 | 10.90 | 10.95 | 23,892 | -0.23(-2.06%) |
Dec 09, 2011 | 11.23 | 11.26 | 11.16 | 11.18 | 21,505 | -0.02(-0.18%) |
Dec 08, 2011 | 11.34 | 11.36 | 11.13 | 11.20 | 34,456 | -0.17(-1.50%) |
Dec 07, 2011 | 11.19 | 11.38 | 11.16 | 11.37 | 45,946 | +0.13(+1.16%) |
Dec 06, 2011 | 11.24 | 11.25 | 11.08 | 11.24 | 74,055 | +0.09(+0.81%) |
Dec 05, 2011 | 11.12 | 11.15 | 10.91 | 11.15 | 57,843 | +0.25(+2.29%) |
Dec 02, 2011 | 11.14 | 11.14 | 10.83 | 10.90 | 32,649 | +0.15(+1.40%) |
Dec 01, 2011 | 10.74 | 10.90 | 10.74 | 10.75 | 32,884 | +0.00(+0.00%) |
Nov 30, 2011 | 10.59 | 10.76 | 10.59 | 10.75 | 59,240 | +0.32(+3.07%) |
Nov 29, 2011 | 10.44 | 10.53 | 10.35 | 10.43 | 47,341 | +0.06(+0.58%) |
Nov 28, 2011 | 10.41 | 10.71 | 10.36 | 10.37 | 56,964 | +0.07(+0.68%) |
Nov 25, 2011 | 10.33 | 10.36 | 10.27 | 10.30 | 4,754 | -0.05(-0.48%) |
Nov 23, 2011 | 10.39 | 10.41 | 10.15 | 10.35 | 49,380 | -0.09(-0.86%) |
Nov 22, 2011 | 10.48 | 10.52 | 10.37 | 10.44 | 33,958 | +0.00(+0.00%) |
Nov 21, 2011 | 10.62 | 10.62 | 10.33 | 10.44 | 48,887 | -0.21(-1.97%) |
Nov 18, 2011 | 10.72 | 10.72 | 10.53 | 10.65 | 43,590 | +0.03(+0.28%) |
Nov 17, 2011 | 10.81 | 10.87 | 10.58 | 10.62 | 48,288 | -0.19(-1.76%) |
Nov 16, 2011 | 10.70 | 10.87 | 10.67 | 10.81 | 18,781 | +0.01(+0.09%) |
Nov 15, 2011 | 10.84 | 10.85 | 10.74 | 10.80 | 24,647 | -0.09(-0.83%) |
Nov 14, 2011 | 11.04 | 11.20 | 10.78 | 10.89 | 34,789 | -0.18(-1.63%) |
Nov 11, 2011 | 11.04 | 11.18 | 11.02 | 11.07 | 21,401 | +0.06(+0.54%) |
Nov 10, 2011 | 11.08 | 11.10 | 10.93 | 11.01 | 32,675 | +0.08(+0.73%) |
Nov 09, 2011 | 10.96 | 11.01 | 10.87 | 10.93 | 38,542 | -0.09(-0.82%) |
Nov 08, 2011 | 11.12 | 11.12 | 10.98 | 11.02 | 24,937 | -0.06(-0.54%) |
Nov 07, 2011 | 11.18 | 11.18 | 10.98 | 11.08 | 29,150 | +0.10(+0.91%) |
Nov 04, 2011 | 10.91 | 10.98 | 10.83 | 10.98 | 31,829 | +0.08(+0.73%) |
Nov 03, 2011 | 11.02 | 11.02 | 10.90 | 10.90 | 34,624 | -0.03(-0.27%) |
Nov 02, 2011 | 10.96 | 10.98 | 10.86 | 10.93 | 30,723 | +0.04(+0.37%) |
Nov 01, 2011 | 10.74 | 10.89 | 10.73 | 10.89 | 28,750 | -0.08(-0.73%) |
Oct 31, 2011 | 11.08 | 11.10 | 10.93 | 10.97 | 48,689 | -0.16(-1.44%) |
Oct 28, 2011 | 11.04 | 11.13 | 10.97 | 11.13 | 59,948 | +0.06(+0.54%) |
Oct 27, 2011 | 11.05 | 11.07 | 10.97 | 11.07 | 53,916 | +0.17(+1.56%) |
Oct 26, 2011 | 10.88 | 10.90 | 10.69 | 10.90 | 41,023 | +0.00(+0.00%) |
Oct 25, 2011 | 10.84 | 10.90 | 10.71 | 10.90 | 35,687 | +0.06(+0.55%) |
Oct 24, 2011 | 10.81 | 10.88 | 10.78 | 10.84 | 50,729 | +0.01(+0.09%) |
Oct 21, 2011 | 10.76 | 10.83 | 10.75 | 10.83 | 17,864 | +0.13(+1.21%) |
Oct 20, 2011 | 10.61 | 10.71 | 10.58 | 10.70 | 15,474 | +0.06(+0.56%) |
Oct 19, 2011 | 10.71 | 10.71 | 10.60 | 10.64 | 18,609 | +0.00(+0.00%) |
Oct 18, 2011 | 10.64 | 10.67 | 10.45 | 10.64 | 27,834 | +0.14(+1.33%) |
Oct 17, 2011 | 10.64 | 10.72 | 10.47 | 10.50 | 29,746 | -0.06(-0.57%) |
Oct 14, 2011 | 10.74 | 11.05 | 10.42 | 10.56 | 41,582 | +0.21(+2.03%) |
Oct 13, 2011 | 10.26 | 10.35 | 10.25 | 10.35 | 36,110 | -0.02(-0.19%) |
Oct 12, 2011 | 10.30 | 10.41 | 10.27 | 10.37 | 40,888 | +0.12(+1.17%) |
Oct 11, 2011 | 10.32 | 10.32 | 10.25 | 10.25 | 23,410 | -0.11(-1.06%) |
Oct 10, 2011 | 10.25 | 10.75 | 10.15 | 10.36 | 35,810 | +0.17(+1.67%) |
Oct 07, 2011 | 10.24 | 10.24 | 10.14 | 10.19 | 33,166 | +0.02(+0.20%) |
Oct 06, 2011 | 10.17 | 10.18 | 10.11 | 10.17 | 37,243 | +0.12(+1.19%) |
Oct 05, 2011 | 9.860 | 10.05 | 9.860 | 10.05 | 82,302 | +0.15(+1.52%) |
Oct 04, 2011 | 9.980 | 9.980 | 9.630 | 9.900 | 74,424 | -0.13(-1.30%) |
Oct 03, 2011 | 10.21 | 10.26 | 10.00 | 10.03 | 46,162 | -0.23(-2.24%) |
Sep 30, 2011 | 10.39 | 10.46 | 10.26 | 10.26 | 42,145 | -0.18(-1.72%) |
Sep 29, 2011 | 10.49 | 10.51 | 10.40 | 10.44 | 39,097 | +0.04(+0.38%) |
Sep 28, 2011 | 10.50 | 10.57 | 10.40 | 10.40 | 23,722 | -0.12(-1.14%) |
Sep 27, 2011 | 10.47 | 10.59 | 10.47 | 10.52 | 38,352 | +0.13(+1.25%) |
Sep 26, 2011 | 10.33 | 10.39 | 10.28 | 10.39 | 19,035 | +0.11(+1.07%) |
Sep 23, 2011 | 10.32 | 10.38 | 10.28 | 10.28 | 34,190 | -0.09(-0.87%) |
Sep 22, 2011 | 10.44 | 10.52 | 10.31 | 10.37 | 52,371 | -0.29(-2.72%) |
Sep 21, 2011 | 10.86 | 10.86 | 10.66 | 10.66 | 42,411 | -0.14(-1.30%) |
Sep 20, 2011 | 10.76 | 10.83 | 10.65 | 10.80 | 34,353 | +0.07(+0.65%) |
Sep 19, 2011 | 10.76 | 10.77 | 10.62 | 10.73 | 25,026 | -0.08(-0.74%) |
Sep 16, 2011 | 10.76 | 10.86 | 10.74 | 10.81 | 29,729 | +0.07(+0.68%) |
Sep 15, 2011 | 10.73 | 10.75 | 10.68 | 10.74 | 27,275 | +0.04(+0.35%) |
Sep 14, 2011 | 10.60 | 10.70 | 10.60 | 10.70 | 16,101 | +0.08(+0.75%) |
Sep 13, 2011 | 10.58 | 10.63 | 10.55 | 10.62 | 21,421 | -0.00(-0.00%) |
Sep 12, 2011 | 10.64 | 10.65 | 10.53 | 10.62 | 25,378 | -0.14(-1.30%) |
Sep 09, 2011 | 10.87 | 10.87 | 10.66 | 10.76 | 43,169 | -0.07(-0.67%) |
Sep 08, 2011 | 10.83 | 10.96 | 10.81 | 10.83 | 19,069 | +0.02(+0.21%) |
Sep 07, 2011 | 10.80 | 10.86 | 10.75 | 10.81 | 25,226 | +0.09(+0.84%) |
Sep 06, 2011 | 10.81 | 10.81 | 10.59 | 10.72 | 25,184 | -0.23(-2.12%) |
Sep 02, 2011 | 10.92 | 11.02 | 10.85 | 10.95 | 23,656 | -0.08(-0.71%) |
Sep 01, 2011 | 11.09 | 11.11 | 11.00 | 11.03 | 34,681 | +0.00(+0.00%) |
Aug 31, 2011 | 10.98 | 11.05 | 10.98 | 11.03 | 28,483 | +0.08(+0.73%) |
Aug 30, 2011 | 10.94 | 10.98 | 10.83 | 10.95 | 25,447 | +0.01(+0.09%) |
Aug 29, 2011 | 10.83 | 10.94 | 10.79 | 10.94 | 30,932 | +0.19(+1.77%) |
Aug 26, 2011 | 10.74 | 10.80 | 10.63 | 10.75 | 29,999 | -0.05(-0.46%) |
Aug 25, 2011 | 11.00 | 11.00 | 10.76 | 10.80 | 27,044 | -0.10(-0.92%) |
Aug 24, 2011 | 10.70 | 10.90 | 10.69 | 10.90 | 22,722 | +0.21(+1.96%) |
Aug 23, 2011 | 10.50 | 10.69 | 10.44 | 10.69 | 45,951 | +0.29(+2.79%) |
Aug 22, 2011 | 10.61 | 10.68 | 10.40 | 10.40 | 23,379 | -0.08(-0.75%) |
Aug 19, 2011 | 10.47 | 10.61 | 10.46 | 10.48 | 18,419 | -0.13(-1.24%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.48 | 10.61 | 54,922 | -0.22(-2.03%) |
Aug 17, 2011 | 10.76 | 10.92 | 10.76 | 10.83 | 18,098 | +0.13(+1.21%) |
Aug 16, 2011 | 10.66 | 10.73 | 10.51 | 10.70 | 22,768 | -0.00(-0.04%) |
Aug 15, 2011 | 10.51 | 10.80 | 10.47 | 10.70 | 58,811 | +0.27(+2.63%) |
Aug 12, 2011 | 10.49 | 10.54 | 10.40 | 10.43 | 44,816 | +0.02(+0.19%) |
Aug 11, 2011 | 9.880 | 10.44 | 9.880 | 10.41 | 67,841 | +0.28(+2.76%) |
Aug 10, 2011 | 10.04 | 10.26 | 10.02 | 10.13 | 55,671 | -0.08(-0.78%) |
Aug 09, 2011 | 10.72 | 10.33 | 9.580 | 10.21 | 109,758 | +0.67(+7.02%) |
Aug 08, 2011 | 10.50 | 10.69 | 9.510 | 9.540 | 238,364 | -1.27(-11.75%) |
Aug 05, 2011 | 10.97 | 11.02 | 10.55 | 10.81 | 66,285 | -0.15(-1.37%) |
Aug 04, 2011 | 11.23 | 11.26 | 10.95 | 10.96 | 89,620 | -0.28(-2.51%) |
Aug 03, 2011 | 11.31 | 11.33 | 11.18 | 11.24 | 50,277 | -0.06(-0.51%) |
Aug 02, 2011 | 11.33 | 11.35 | 11.30 | 11.30 | 49,337 | +0.00(+0.00%) |
Aug 01, 2011 | 11.33 | 11.60 | 11.22 | 11.30 | 47,966 | +0.12(+1.07%) |
Jul 29, 2011 | 11.29 | 11.29 | 11.11 | 11.18 | 51,592 | -0.17(-1.52%) |
Jul 28, 2011 | 11.52 | 11.52 | 11.35 | 11.35 | 48,174 | -0.20(-1.71%) |
Jul 27, 2011 | 11.62 | 11.70 | 11.44 | 11.55 | 58,379 | -0.11(-0.94%) |
Jul 26, 2011 | 11.71 | 11.74 | 11.64 | 11.66 | 39,727 | -0.09(-0.77%) |
Jul 25, 2011 | 11.70 | 11.77 | 11.65 | 11.75 | 27,561 | +0.03(+0.23%) |
Jul 22, 2011 | 11.71 | 11.74 | 11.70 | 11.72 | 37,298 | +0.00(+0.02%) |
Jul 21, 2011 | 11.61 | 11.73 | 11.61 | 11.72 | 40,022 | +0.11(+0.95%) |
Jul 20, 2011 | 11.56 | 11.63 | 11.54 | 11.61 | 24,885 | +0.10(+0.84%) |
Jul 19, 2011 | 11.60 | 11.63 | 11.51 | 11.51 | 43,750 | -0.03(-0.23%) |
Jul 18, 2011 | 11.71 | 11.71 | 11.48 | 11.54 | 32,405 | -0.15(-1.28%) |
Jul 15, 2011 | 11.84 | 11.85 | 11.60 | 11.69 | 28,078 | -0.09(-0.76%) |
Jul 14, 2011 | 11.86 | 11.86 | 11.76 | 11.78 | 16,897 | -0.05(-0.39%) |
Jul 13, 2011 | 11.84 | 12.00 | 11.73 | 11.83 | 39,616 | +0.04(+0.31%) |
Jul 12, 2011 | 11.74 | 11.79 | 11.70 | 11.79 | 40,009 | +0.05(+0.45%) |
Jul 11, 2011 | 11.82 | 11.82 | 11.70 | 11.74 | 36,366 | -0.18(-1.51%) |
Jul 08, 2011 | 11.86 | 11.92 | 11.79 | 11.92 | 52,753 | -0.01(-0.11%) |
Jul 07, 2011 | 11.98 | 11.98 | 11.87 | 11.93 | 21,926 | +0.06(+0.51%) |
Jul 06, 2011 | 11.87 | 11.96 | 11.82 | 11.87 | 63,698 | +0.04(+0.34%) |
Jul 05, 2011 | 11.78 | 11.84 | 11.78 | 11.83 | 30,042 | +0.01(+0.08%) |
Jul 01, 2011 | 11.72 | 11.82 | 11.71 | 11.82 | 29,360 | +0.06(+0.51%) |
Jun 30, 2011 | 11.71 | 11.77 | 11.68 | 11.76 | 36,779 | +0.02(+0.17%) |
Jun 29, 2011 | 11.72 | 11.74 | 11.63 | 11.74 | 32,222 | +0.08(+0.69%) |
Jun 28, 2011 | 11.61 | 11.66 | 11.60 | 11.66 | 19,672 | +0.05(+0.43%) |
Jun 27, 2011 | 11.54 | 11.61 | 11.51 | 11.61 | 25,449 | +0.12(+1.04%) |
Jun 24, 2011 | 11.49 | 11.54 | 11.40 | 11.49 | 18,882 | +0.01(+0.09%) |
Jun 23, 2011 | 11.47 | 11.48 | 11.38 | 11.48 | 31,271 | -0.01(-0.09%) |
Jun 22, 2011 | 11.49 | 11.58 | 11.46 | 11.49 | 36,672 | +0.05(+0.44%) |
Jun 21, 2011 | 11.44 | 11.53 | 11.40 | 11.44 | 32,523 | +0.05(+0.44%) |
Jun 20, 2011 | 11.38 | 11.39 | 11.36 | 11.39 | 91,545 | -0.06(-0.52%) |
Jun 17, 2011 | 11.47 | 11.49 | 11.41 | 11.45 | 40,081 | -0.01(-0.09%) |
Jun 16, 2011 | 11.56 | 11.64 | 11.42 | 11.46 | 36,079 | -0.04(-0.35%) |
Jun 15, 2011 | 11.71 | 11.71 | 11.50 | 11.50 | 40,436 | -0.21(-1.76%) |
Jun 14, 2011 | 11.73 | 11.79 | 11.65 | 11.71 | 43,318 | -0.01(-0.12%) |
Jun 13, 2011 | 11.80 | 11.80 | 11.71 | 11.72 | 23,867 | -0.12(-1.01%) |
Jun 10, 2011 | 11.91 | 11.91 | 11.80 | 11.84 | 23,470 | -0.07(-0.59%) |
Jun 09, 2011 | 11.95 | 11.95 | 11.86 | 11.91 | 39,256 | +0.00(+0.00%) |
Jun 08, 2011 | 11.95 | 11.95 | 11.90 | 11.91 | 22,561 | -0.01(-0.08%) |
Jun 07, 2011 | 11.91 | 11.94 | 11.90 | 11.92 | 25,933 | -0.01(-0.08%) |
Jun 06, 2011 | 12.00 | 12.00 | 11.90 | 11.93 | 25,498 | -0.04(-0.33%) |