Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.781 | 5.781 | 5.440 | 5.490 | 4,600 | -0.34(-5.91%) |
May 30, 2012 | 5.851 | 5.870 | 5.805 | 5.835 | 2,700 | -0.46(-7.23%) |
May 29, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 3,100 | +0.26(+4.24%) |
May 25, 2012 | 5.890 | 6.034 | 5.890 | 6.034 | 1,100 | +0.16(+2.79%) |
May 24, 2012 | 5.980 | 5.980 | 5.870 | 5.870 | 2,500 | +0.02(+0.37%) |
May 23, 2012 | 5.890 | 5.890 | 5.800 | 5.848 | 1,700 | -0.30(-4.90%) |
May 22, 2012 | 6.278 | 6.410 | 6.145 | 6.150 | 60,583 | +0.09(+1.48%) |
May 21, 2012 | 5.850 | 6.060 | 5.660 | 6.060 | 4,200 | +0.40(+7.05%) |
May 18, 2012 | 5.678 | 5.800 | 5.661 | 5.661 | 45,900 | +0.21(+3.87%) |
May 17, 2012 | 5.418 | 5.480 | 5.260 | 5.450 | 31,300 | +0.45(+9.00%) |
May 16, 2012 | 5.395 | 5.395 | 4.840 | 5.000 | 3,300 | -0.67(-11.82%) |
May 15, 2012 | 6.005 | 6.005 | 5.670 | 5.670 | 2,400 | -0.28(-4.71%) |
May 14, 2012 | 6.060 | 6.065 | 5.950 | 5.950 | 8,100 | -0.49(-7.61%) |
May 11, 2012 | 6.600 | 6.606 | 6.410 | 6.440 | 5,600 | -0.66(-9.32%) |
May 10, 2012 | 7.102 | 7.102 | 7.102 | 7.102 | 1,000 | +0.27(+3.94%) |
May 09, 2012 | 6.780 | 6.833 | 6.780 | 6.833 | 1,100 | +0.05(+0.78%) |
May 08, 2012 | 7.050 | 7.050 | 6.687 | 6.780 | 8,300 | -0.59(-8.06%) |
May 07, 2012 | 7.320 | 7.410 | 7.320 | 7.374 | 1,200 | -0.18(-2.33%) |
May 04, 2012 | 7.372 | 7.550 | 7.364 | 7.550 | 1,400 | +0.40(+5.59%) |
May 03, 2012 | 7.310 | 7.310 | 7.090 | 7.150 | 7,430 | -0.55(-7.13%) |
May 02, 2012 | 7.808 | 7.819 | 7.680 | 7.699 | 7,000 | -0.33(-4.12%) |
May 01, 2012 | 8.133 | 8.133 | 7.990 | 8.030 | 7,500 | -0.04(-0.50%) |
Apr 30, 2012 | 8.082 | 8.082 | 8.070 | 8.070 | 1,000 | -0.28(-3.40%) |
Apr 27, 2012 | 8.354 | 8.354 | 8.354 | 8.354 | 1,000 | +0.09(+1.14%) |
Apr 26, 2012 | 8.269 | 8.269 | 8.260 | 8.260 | 1,000 | -0.01(-0.12%) |
Apr 25, 2012 | 8.314 | 8.314 | 8.270 | 8.270 | 1,500 | +0.00(+0.00%) |
Apr 24, 2012 | 8.275 | 8.275 | 8.270 | 8.270 | 1,000 | +0.05(+0.61%) |
Apr 23, 2012 | 8.441 | 8.441 | 8.220 | 8.220 | 2,100 | -0.22(-2.61%) |
Apr 20, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 1,000 | +0.08(+0.96%) |
Apr 19, 2012 | 8.250 | 8.390 | 8.250 | 8.360 | 3,300 | +0.16(+2.01%) |
Apr 18, 2012 | 8.170 | 8.226 | 8.170 | 8.195 | 3,600 | +0.01(+0.06%) |
Apr 17, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 1,000 | -0.19(-2.28%) |
Apr 16, 2012 | 8.382 | 8.382 | 8.382 | 8.382 | 1,000 | +0.03(+0.38%) |
Apr 13, 2012 | 8.363 | 8.363 | 8.350 | 8.350 | 17,000 | +0.14(+1.65%) |
Apr 12, 2012 | 8.142 | 8.214 | 8.142 | 8.214 | 2,500 | +0.13(+1.60%) |
Apr 11, 2012 | 8.267 | 8.267 | 8.085 | 8.085 | 1,100 | -0.05(-0.59%) |
Apr 10, 2012 | 8.133 | 8.133 | 8.133 | 8.133 | 4,100 | -0.14(-1.66%) |
Apr 09, 2012 | 8.179 | 8.350 | 8.179 | 8.270 | 2,600 | +0.13(+1.60%) |
Apr 05, 2012 | 8.269 | 8.280 | 8.140 | 8.140 | 4,200 | -0.05(-0.61%) |
Apr 04, 2012 | 8.112 | 8.190 | 8.100 | 8.190 | 7,300 | -0.13(-1.60%) |
Apr 03, 2012 | 8.362 | 8.374 | 8.320 | 8.323 | 3,000 | -0.07(-0.80%) |
Apr 02, 2012 | 8.340 | 8.459 | 8.340 | 8.390 | 1,400 | -0.12(-1.42%) |
Mar 30, 2012 | 8.511 | 8.511 | 8.511 | 8.511 | 1,000 | +0.13(+1.55%) |
Mar 29, 2012 | 8.380 | 8.381 | 8.380 | 8.381 | 1,000 | -0.15(-1.82%) |
Mar 28, 2012 | 8.574 | 8.574 | 8.530 | 8.536 | 1,600 | -0.01(-0.13%) |
Mar 27, 2012 | 8.681 | 8.681 | 8.540 | 8.547 | 1,100 | -0.24(-2.69%) |
Mar 26, 2012 | 8.793 | 8.793 | 8.780 | 8.783 | 1,100 | -0.05(-0.61%) |
Mar 23, 2012 | 8.555 | 8.837 | 8.555 | 8.837 | 11,000 | +0.32(+3.77%) |
Mar 22, 2012 | 8.311 | 8.516 | 8.311 | 8.516 | 11,239 | +0.21(+2.48%) |
Mar 21, 2012 | 8.380 | 8.393 | 8.300 | 8.310 | 7,070 | -0.21(-2.41%) |
Mar 20, 2012 | 8.422 | 8.560 | 8.422 | 8.515 | 1,500 | +0.11(+1.28%) |
Mar 19, 2012 | 8.550 | 8.550 | 8.400 | 8.407 | 7,500 | -0.29(-3.29%) |
Mar 16, 2012 | 8.693 | 8.693 | 8.693 | 8.693 | 1,000 | -0.11(-1.22%) |
Mar 15, 2012 | 8.737 | 8.800 | 8.712 | 8.800 | 1,200 | +0.08(+0.92%) |
Mar 14, 2012 | 8.760 | 8.760 | 8.720 | 8.720 | 26,110 | -0.48(-5.22%) |
Mar 13, 2012 | 9.112 | 9.200 | 9.112 | 9.200 | 1,500 | +0.11(+1.21%) |
Mar 12, 2012 | 9.070 | 9.130 | 9.070 | 9.090 | 8,302 | -0.30(-3.16%) |
Mar 09, 2012 | 9.387 | 9.387 | 9.387 | 9.387 | 1,000 | +0.06(+0.68%) |
Mar 08, 2012 | 9.290 | 9.324 | 9.290 | 9.324 | 1,500 | +0.05(+0.58%) |
Mar 07, 2012 | 9.010 | 9.270 | 9.010 | 9.270 | 2,700 | +0.13(+1.42%) |
Mar 06, 2012 | 9.210 | 9.210 | 9.050 | 9.140 | 10,230 | -0.33(-3.48%) |
Mar 05, 2012 | 9.652 | 9.652 | 9.460 | 9.470 | 1,900 | -0.12(-1.25%) |
Mar 02, 2012 | 9.600 | 9.600 | 9.590 | 9.590 | 1,120 | -0.14(-1.44%) |
Mar 01, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 1,000 | +0.09(+0.93%) |
Feb 29, 2012 | 9.968 | 10.24 | 9.640 | 9.640 | 13,579 | -0.27(-2.70%) |
Feb 28, 2012 | 9.660 | 9.908 | 9.660 | 9.908 | 3,900 | +0.36(+3.75%) |
Feb 27, 2012 | 9.511 | 9.680 | 9.511 | 9.550 | 2,700 | -0.15(-1.55%) |
Feb 24, 2012 | 9.620 | 9.700 | 9.620 | 9.700 | 1,100 | +0.09(+0.89%) |
Feb 23, 2012 | 9.614 | 9.614 | 9.614 | 9.614 | 1,000 | +0.04(+0.46%) |
Feb 22, 2012 | 9.555 | 9.576 | 9.530 | 9.570 | 2,200 | +0.12(+1.22%) |
Feb 21, 2012 | 9.513 | 9.610 | 9.455 | 9.455 | 8,700 | +0.27(+2.88%) |
Feb 17, 2012 | 9.247 | 9.247 | 9.190 | 9.190 | 2,000 | -0.06(-0.65%) |
Feb 16, 2012 | 9.240 | 9.250 | 9.100 | 9.250 | 3,600 | -0.11(-1.15%) |
Feb 15, 2012 | 9.288 | 9.357 | 9.267 | 9.357 | 5,900 | +0.12(+1.35%) |
Feb 14, 2012 | 9.285 | 9.285 | 9.080 | 9.232 | 5,000 | -0.03(-0.30%) |
Feb 13, 2012 | 9.230 | 9.260 | 9.230 | 9.260 | 2,300 | +0.07(+0.76%) |
Feb 10, 2012 | 9.190 | 9.190 | 9.100 | 9.190 | 5,524 | -0.33(-3.47%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.520 | 9.520 | 3,200 | -0.19(-1.97%) |
Feb 08, 2012 | 9.620 | 9.712 | 9.620 | 9.712 | 1,500 | -0.05(-0.51%) |
Feb 07, 2012 | 9.731 | 9.824 | 9.731 | 9.761 | 3,200 | -0.03(-0.31%) |
Feb 06, 2012 | 9.764 | 9.791 | 9.764 | 9.791 | 2,000 | +0.19(+2.03%) |
Feb 03, 2012 | 9.533 | 9.597 | 9.467 | 9.597 | 3,000 | +0.12(+1.27%) |
Feb 02, 2012 | 9.315 | 9.494 | 9.350 | 9.476 | 4,400 | +0.23(+2.49%) |
Feb 01, 2012 | 9.386 | 9.386 | 9.246 | 9.246 | 1,800 | -0.16(-1.69%) |
Jan 31, 2012 | 9.620 | 9.644 | 9.380 | 9.405 | 13,433 | -0.07(-0.69%) |
Jan 30, 2012 | 9.390 | 9.482 | 9.340 | 9.470 | 8,700 | +0.03(+0.33%) |
Jan 27, 2012 | 9.440 | 9.486 | 9.430 | 9.439 | 2,203 | -0.04(-0.44%) |
Jan 26, 2012 | 9.410 | 9.481 | 9.217 | 9.481 | 9,090 | +0.28(+3.05%) |
Jan 25, 2012 | 9.610 | 9.675 | 9.193 | 9.200 | 12,300 | -0.76(-7.63%) |
Jan 24, 2012 | 10.40 | 10.40 | 9.960 | 9.960 | 2,850 | -0.74(-6.90%) |
Jan 23, 2012 | 10.70 | 10.70 | 10.70 | 10.70 | 1,000 | +0.29(+2.76%) |
Jan 20, 2012 | 10.73 | 10.73 | 10.41 | 10.41 | 1,100 | -0.22(-2.06%) |
Jan 19, 2012 | 10.64 | 10.64 | 10.63 | 10.63 | 15,940 | +0.10(+0.93%) |
Jan 18, 2012 | 10.54 | 10.54 | 10.53 | 10.53 | 1,200 | -0.63(-5.63%) |
Jan 17, 2012 | 11.16 | 11.20 | 11.16 | 11.16 | 4,700 | +0.08(+0.69%) |
Jan 13, 2012 | 10.89 | 11.08 | 10.89 | 11.08 | 2,300 | +0.00(+0.01%) |
Jan 12, 2012 | 10.87 | 11.09 | 10.87 | 11.08 | 16,700 | +0.32(+2.94%) |
Jan 11, 2012 | 10.77 | 10.77 | 10.77 | 10.77 | 11,000 | -0.10(-0.96%) |
Jan 10, 2012 | 11.12 | 11.12 | 10.87 | 10.87 | 4,500 | -0.15(-1.33%) |
Jan 09, 2012 | 10.86 | 11.12 | 10.86 | 11.02 | 6,900 | +0.18(+1.62%) |
Jan 06, 2012 | 10.85 | 10.85 | 10.84 | 10.84 | 22,900 | +0.02(+0.23%) |
Jan 05, 2012 | 10.63 | 10.82 | 10.63 | 10.82 | 15,300 | +0.01(+0.06%) |
Jan 04, 2012 | 10.64 | 10.83 | 10.64 | 10.81 | 13,000 | +0.53(+5.18%) |
Dec 30, 2011 | 10.31 | 10.38 | 10.28 | 10.28 | 1,812 | +0.19(+1.93%) |
Dec 29, 2011 | 10.00 | 10.11 | 9.940 | 10.08 | 9,500 | -0.23(-2.20%) |
Dec 28, 2011 | 10.48 | 10.48 | 10.31 | 10.31 | 1,385 | -0.59(-5.41%) |
Dec 23, 2011 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.37(+3.51%) |
Dec 21, 2011 | 10.48 | 10.53 | 10.48 | 10.53 | 11,102 | +0.11(+1.06%) |
Dec 20, 2011 | 10.03 | 10.54 | 10.03 | 10.42 | 143,430 | +0.56(+5.68%) |
Dec 19, 2011 | 10.01 | 10.01 | 9.802 | 9.860 | 169,667 | -0.14(-1.40%) |
Dec 16, 2011 | 10.04 | 10.16 | 10.00 | 10.00 | 7,000 | +0.05(+0.55%) |
Dec 15, 2011 | 10.15 | 10.15 | 9.945 | 9.945 | 6,000 | -0.01(-0.08%) |
Dec 14, 2011 | 10.14 | 10.14 | 9.880 | 9.954 | 23,300 | -0.60(-5.69%) |
Dec 13, 2011 | 10.83 | 10.83 | 10.50 | 10.55 | 2,700 | -0.55(-4.99%) |
Dec 12, 2011 | 11.00 | 11.11 | 11.00 | 11.11 | 1,100 | -0.66(-5.60%) |
Dec 09, 2011 | 11.73 | 11.77 | 11.69 | 11.77 | 6,400 | +0.24(+2.06%) |
Dec 08, 2011 | 11.81 | 11.81 | 11.53 | 11.53 | 7,500 | -0.34(-2.88%) |
Dec 07, 2011 | 11.82 | 11.87 | 11.82 | 11.87 | 1,200 | +0.10(+0.84%) |
Dec 06, 2011 | 11.78 | 11.78 | 11.77 | 11.77 | 1,000 | -0.14(-1.14%) |
Dec 05, 2011 | 11.97 | 11.97 | 11.91 | 11.91 | 5,553 | +0.01(+0.05%) |
Dec 02, 2011 | 12.07 | 12.14 | 11.85 | 11.90 | 4,200 | +0.17(+1.46%) |
Dec 01, 2011 | 11.63 | 11.76 | 11.63 | 11.73 | 18,100 | +0.13(+1.15%) |
Nov 30, 2011 | 11.22 | 11.74 | 11.20 | 11.60 | 12,500 | +1.03(+9.74%) |
Nov 29, 2011 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | -0.13(-1.21%) |
Nov 28, 2011 | 10.42 | 10.86 | 10.42 | 10.70 | 6,000 | +0.63(+6.24%) |
Nov 25, 2011 | 10.16 | 10.16 | 10.07 | 10.07 | 1,500 | -0.35(-3.35%) |
Nov 23, 2011 | 10.23 | 10.93 | 10.23 | 10.42 | 2,100 | +0.21(+2.01%) |
Nov 22, 2011 | 10.05 | 10.28 | 10.05 | 10.22 | 2,300 | +0.20(+1.95%) |
Nov 21, 2011 | 10.42 | 10.42 | 9.980 | 10.02 | 5,200 | -0.61(-5.72%) |
Nov 18, 2011 | 10.63 | 10.63 | 10.63 | 10.63 | 500 | -0.14(-1.29%) |
Nov 17, 2011 | 11.03 | 11.03 | 10.77 | 10.77 | 3,200 | -0.72(-6.24%) |
Nov 16, 2011 | 11.44 | 11.48 | 11.44 | 11.48 | 1,000 | +0.14(+1.27%) |
Nov 15, 2011 | 11.60 | 11.65 | 11.30 | 11.34 | 1,850 | -0.45(-3.83%) |
Nov 14, 2011 | 12.25 | 12.29 | 11.79 | 11.79 | 10,600 | -0.60(-4.85%) |
Nov 11, 2011 | 11.77 | 12.39 | 11.77 | 12.39 | 3,996 | +0.74(+6.36%) |
Nov 10, 2011 | 11.65 | 11.65 | 11.59 | 11.65 | 700 | -0.44(-3.63%) |
Nov 09, 2011 | 12.09 | 12.09 | 12.09 | 12.09 | 500 | -0.26(-2.11%) |
Nov 08, 2011 | 12.03 | 12.35 | 12.00 | 12.35 | 3,300 | +0.41(+3.46%) |
Nov 07, 2011 | 12.09 | 12.19 | 11.94 | 11.94 | 1,800 | -0.05(-0.41%) |
Nov 04, 2011 | 11.78 | 11.99 | 11.78 | 11.99 | 1,000 | +0.01(+0.10%) |
Nov 03, 2011 | 11.83 | 12.06 | 11.83 | 11.97 | 5,300 | +0.58(+5.08%) |
Nov 02, 2011 | 11.13 | 11.39 | 11.13 | 11.39 | 1,500 | +0.56(+5.14%) |
Nov 01, 2011 | 10.71 | 10.84 | 10.71 | 10.84 | 700 | -0.76(-6.56%) |
Oct 31, 2011 | 11.64 | 11.64 | 11.60 | 11.60 | 1,400 | -0.33(-2.78%) |
Oct 28, 2011 | 11.62 | 11.93 | 11.62 | 11.93 | 5,800 | -0.23(-1.87%) |
Oct 27, 2011 | 11.81 | 12.17 | 11.81 | 12.16 | 7,900 | +0.63(+5.47%) |
Oct 26, 2011 | 11.48 | 11.59 | 11.39 | 11.53 | 9,400 | +0.02(+0.18%) |
Oct 25, 2011 | 10.89 | 11.58 | 10.89 | 11.51 | 71,700 | +0.50(+4.54%) |
Oct 24, 2011 | 10.47 | 11.01 | 10.47 | 11.01 | 4,400 | +0.59(+5.64%) |
Oct 21, 2011 | 10.32 | 10.42 | 10.25 | 10.42 | 8,800 | +0.27(+2.61%) |
Oct 20, 2011 | 10.07 | 10.26 | 10.07 | 10.15 | 9,800 | -0.11(-1.05%) |
Oct 19, 2011 | 10.54 | 10.54 | 10.26 | 10.26 | 3,000 | -0.31(-2.96%) |
Oct 18, 2011 | 10.47 | 10.57 | 10.47 | 10.57 | 1,400 | +0.10(+0.98%) |
Oct 17, 2011 | 10.55 | 10.55 | 10.33 | 10.47 | 1,300 | -0.33(-3.01%) |
Oct 14, 2011 | 10.80 | 10.80 | 10.80 | 10.80 | 2,110 | +0.11(+1.01%) |
Oct 13, 2011 | 10.55 | 10.69 | 10.55 | 10.69 | 2,500 | -0.47(-4.23%) |
Oct 12, 2011 | 11.10 | 11.29 | 11.10 | 11.16 | 7,050 | +0.36(+3.37%) |
Oct 11, 2011 | 10.66 | 10.80 | 10.66 | 10.80 | 12,100 | +0.72(+7.13%) |
Oct 07, 2011 | 10.08 | 10.08 | 10.08 | 0 | +0.23(+2.31%) | |
Oct 06, 2011 | 9.592 | 9.850 | 9.592 | 9.850 | 7,600 | +0.39(+4.17%) |
Oct 05, 2011 | 9.480 | 9.480 | 9.337 | 9.456 | 1,600 | +0.55(+6.19%) |
Oct 04, 2011 | 9.502 | 9.502 | 8.905 | 8.905 | 2,300 | -0.65(-6.75%) |
Oct 03, 2011 | 9.730 | 9.730 | 9.550 | 9.550 | 2,000 | -0.16(-1.64%) |
Sep 30, 2011 | 9.790 | 9.790 | 9.605 | 9.709 | 4,300 | -0.19(-1.93%) |
Sep 29, 2011 | 9.900 | 9.900 | 9.900 | 9.900 | 1,000 | +0.07(+0.71%) |
Sep 28, 2011 | 10.08 | 10.08 | 9.727 | 9.831 | 4,200 | -0.39(-3.81%) |
Sep 27, 2011 | 10.05 | 10.25 | 10.03 | 10.22 | 7,100 | +0.64(+6.67%) |
Sep 26, 2011 | 9.554 | 9.581 | 9.505 | 9.581 | 2,400 | -0.58(-5.67%) |
Sep 23, 2011 | 10.50 | 10.50 | 10.16 | 10.16 | 3,900 | -0.65(-6.03%) |
Sep 22, 2011 | 10.94 | 10.94 | 10.68 | 10.81 | 3,700 | -1.09(-9.18%) |
Sep 21, 2011 | 11.76 | 11.92 | 11.76 | 11.90 | 2,900 | +0.14(+1.20%) |
Sep 20, 2011 | 11.19 | 11.78 | 11.19 | 11.76 | 18,300 | +0.56(+5.05%) |
Sep 19, 2011 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 | -0.46(-3.99%) |
Sep 16, 2011 | 11.17 | 11.67 | 11.17 | 11.66 | 12,869 | +0.72(+6.59%) |
Sep 15, 2011 | 11.21 | 11.21 | 10.94 | 10.94 | 1,500 | -0.53(-4.61%) |
Sep 14, 2011 | 11.33 | 11.50 | 11.33 | 11.47 | 28,500 | +0.02(+0.19%) |
Sep 13, 2011 | 11.19 | 11.45 | 11.19 | 11.45 | 2,000 | +0.37(+3.34%) |
Sep 12, 2011 | 11.33 | 11.33 | 11.05 | 11.08 | 2,300 | -0.57(-4.92%) |
Sep 09, 2011 | 11.52 | 11.66 | 11.52 | 11.65 | 12,000 | -0.15(-1.27%) |
Sep 08, 2011 | 11.75 | 11.80 | 11.74 | 11.80 | 5,000 | +0.07(+0.60%) |
Sep 07, 2011 | 11.40 | 11.73 | 11.40 | 11.73 | 4,300 | +0.49(+4.40%) |
Sep 06, 2011 | 10.99 | 11.23 | 10.99 | 11.23 | 18,500 | +0.17(+1.57%) |
Sep 02, 2011 | 11.23 | 11.29 | 11.06 | 11.06 | 67,400 | -0.28(-2.49%) |
Sep 01, 2011 | 11.16 | 11.37 | 11.15 | 11.34 | 32,500 | +0.02(+0.21%) |
Aug 31, 2011 | 11.14 | 11.32 | 11.14 | 11.32 | 6,900 | +0.12(+1.07%) |
Aug 30, 2011 | 11.19 | 11.23 | 11.19 | 11.20 | 8,000 | -0.26(-2.28%) |
Aug 29, 2011 | 11.32 | 11.54 | 11.32 | 11.46 | 25,600 | +0.28(+2.55%) |
Aug 26, 2011 | 10.88 | 11.18 | 10.88 | 11.18 | 3,100 | +0.11(+0.98%) |
Aug 25, 2011 | 10.72 | 11.13 | 10.72 | 11.07 | 12,800 | +0.32(+2.97%) |
Aug 24, 2011 | 10.99 | 10.99 | 10.66 | 10.75 | 4,800 | -0.37(-3.34%) |
Aug 23, 2011 | 11.21 | 11.22 | 11.07 | 11.12 | 17,600 | -0.08(-0.74%) |
Aug 22, 2011 | 10.53 | 11.20 | 10.52 | 11.20 | 59,000 | +0.74(+7.11%) |
Aug 19, 2011 | 10.37 | 10.54 | 10.37 | 10.46 | 7,600 | +0.10(+1.00%) |
Aug 18, 2011 | 10.25 | 10.44 | 10.25 | 10.36 | 9,100 | -0.15(-1.38%) |
Aug 17, 2011 | 10.33 | 10.59 | 10.33 | 10.50 | 7,700 | +0.32(+3.12%) |
Aug 16, 2011 | 9.747 | 10.24 | 9.747 | 10.18 | 20,100 | +0.68(+7.19%) |
Aug 15, 2011 | 9.443 | 9.501 | 9.441 | 9.501 | 4,400 | -0.10(-1.09%) |
Aug 12, 2011 | 9.612 | 9.673 | 9.605 | 9.605 | 9,000 | +0.01(+0.06%) |
Aug 11, 2011 | 9.539 | 9.619 | 9.416 | 9.599 | 17,200 | +0.05(+0.55%) |
Aug 10, 2011 | 9.250 | 9.547 | 9.250 | 9.547 | 11,200 | +0.65(+7.26%) |
Aug 09, 2011 | 9.065 | 9.065 | 8.689 | 8.901 | 79,900 | -0.17(-1.89%) |
Aug 08, 2011 | 8.895 | 9.073 | 8.874 | 9.073 | 6,100 | -0.14(-1.48%) |
Aug 05, 2011 | 9.430 | 9.430 | 8.952 | 9.209 | 4,600 | -0.14(-1.53%) |
Aug 04, 2011 | 9.700 | 9.700 | 9.352 | 9.352 | 4,100 | -0.50(-5.11%) |
Aug 03, 2011 | 9.887 | 9.887 | 9.856 | 9.856 | 3,800 | +0.03(+0.30%) |
Aug 02, 2011 | 9.702 | 9.854 | 9.702 | 9.827 | 7,700 | +0.11(+1.10%) |
Jul 29, 2011 | 9.720 | 9.720 | 9.720 | 0 | +0.15(+1.52%) | |
Jul 28, 2011 | 9.608 | 9.673 | 9.523 | 9.575 | 16,300 | +0.05(+0.47%) |
Jul 27, 2011 | 9.444 | 9.562 | 9.430 | 9.529 | 6,500 | +0.29(+3.12%) |
Jul 26, 2011 | 9.247 | 9.250 | 9.241 | 9.241 | 2,500 | -0.08(-0.88%) |
Jul 25, 2011 | 9.191 | 9.325 | 9.191 | 9.322 | 3,800 | +0.23(+2.58%) |
Jul 22, 2011 | 9.140 | 9.140 | 9.088 | 9.088 | 2,300 | -0.06(-0.64%) |
Jul 21, 2011 | 9.312 | 9.312 | 9.146 | 9.146 | 2,000 | -0.13(-1.39%) |
Jul 20, 2011 | 9.255 | 9.345 | 9.239 | 9.275 | 3,400 | -0.06(-0.69%) |
Jul 19, 2011 | 9.373 | 9.373 | 9.330 | 9.340 | 2,300 | +0.28(+3.09%) |
Jul 18, 2011 | 9.128 | 9.129 | 9.060 | 9.060 | 2,800 | +0.05(+0.57%) |
Jul 15, 2011 | 9.020 | 9.020 | 9.009 | 9.009 | 2,500 | +0.05(+0.60%) |
Jul 14, 2011 | 9.020 | 9.020 | 8.955 | 8.955 | 2,300 | +0.08(+0.95%) |
Jul 13, 2011 | 8.744 | 8.928 | 8.744 | 8.871 | 4,100 | +0.28(+3.21%) |
Jul 12, 2011 | 8.394 | 8.595 | 8.394 | 8.595 | 6,000 | +0.20(+2.42%) |
Jul 11, 2011 | 8.617 | 8.630 | 8.392 | 8.392 | 3,500 | -0.27(-3.14%) |
Jul 08, 2011 | 8.718 | 8.729 | 8.591 | 8.664 | 7,000 | +0.09(+1.08%) |
Jul 07, 2011 | 8.539 | 8.572 | 8.504 | 8.572 | 9,100 | +0.20(+2.43%) |
Jul 06, 2011 | 8.402 | 8.467 | 8.328 | 8.369 | 4,200 | -0.03(-0.31%) |
Jul 05, 2011 | 8.311 | 8.395 | 8.311 | 8.395 | 2,900 | +0.03(+0.31%) |
Jun 30, 2011 | 8.369 | 8.369 | 8.369 | 0 | +0.04(+0.54%) | |
Jun 29, 2011 | 8.324 | 8.324 | 8.324 | 8.324 | 2,000 | +0.18(+2.15%) |
Jun 28, 2011 | 8.049 | 8.159 | 8.049 | 8.149 | 3,700 | +0.05(+0.60%) |
Jun 27, 2011 | 8.237 | 8.237 | 8.100 | 8.100 | 4,000 | -0.33(-3.91%) |
Jun 24, 2011 | 8.430 | 8.430 | 8.430 | 8.430 | 200 | -0.02(-0.18%) |
Jun 23, 2011 | 8.424 | 8.445 | 8.424 | 8.445 | 600 | -0.21(-2.48%) |
Jun 22, 2011 | 8.660 | 8.660 | 8.660 | 8.660 | 300 | +0.00(+0.05%) |
Jun 21, 2011 | 8.618 | 8.707 | 8.616 | 8.655 | 13,500 | +0.35(+4.25%) |
Jun 20, 2011 | 8.302 | 8.302 | 8.302 | 8.302 | 300 | -0.43(-4.96%) |
Jun 16, 2011 | 8.735 | 8.735 | 8.735 | 0 | -0.28(-3.09%) | |
Jun 15, 2011 | 9.007 | 9.039 | 9.007 | 9.014 | 6,100 | +0.08(+0.93%) |
Jun 14, 2011 | 8.931 | 8.931 | 8.931 | 8.931 | 900 | +0.35(+4.13%) |
Jun 13, 2011 | 8.911 | 8.911 | 8.577 | 8.577 | 1,500 | -0.97(-10.14%) |
Jun 10, 2011 | 9.656 | 9.656 | 9.541 | 9.545 | 2,500 | -0.07(-0.69%) |
Jun 08, 2011 | 9.611 | 9.611 | 9.611 | 0 | -0.12(-1.24%) | |
Jun 07, 2011 | 9.737 | 9.737 | 9.732 | 9.732 | 5,000 | +0.20(+2.08%) |
Jun 06, 2011 | 9.534 | 9.534 | 9.534 | 9.534 | 100 | +0.20(+2.15%) |