Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.48 | 11.48 | 11.15 | 11.33 | 90,695 | -0.17(-1.48%) |
May 30, 2012 | 11.52 | 11.55 | 11.23 | 11.50 | 41,080 | -0.14(-1.20%) |
May 29, 2012 | 11.64 | 11.67 | 11.43 | 11.64 | 31,575 | +0.07(+0.61%) |
May 25, 2012 | 11.47 | 11.70 | 11.42 | 11.57 | 62,577 | +0.10(+0.87%) |
May 24, 2012 | 11.70 | 11.83 | 11.00 | 11.47 | 50,054 | -0.19(-1.63%) |
May 23, 2012 | 11.41 | 11.71 | 11.08 | 11.66 | 62,880 | +0.08(+0.69%) |
May 22, 2012 | 12.02 | 12.14 | 11.44 | 11.58 | 110,367 | -0.54(-4.46%) |
May 21, 2012 | 12.06 | 12.16 | 11.83 | 12.12 | 67,910 | +0.16(+1.34%) |
May 18, 2012 | 12.19 | 12.28 | 11.86 | 11.96 | 121,201 | -0.23(-1.89%) |
May 17, 2012 | 12.38 | 12.40 | 12.19 | 12.19 | 81,295 | -0.20(-1.61%) |
May 16, 2012 | 12.44 | 12.47 | 12.25 | 12.39 | 54,283 | +0.00(+0.00%) |
May 15, 2012 | 11.90 | 12.43 | 11.90 | 12.39 | 90,317 | +0.55(+4.65%) |
May 14, 2012 | 11.78 | 12.03 | 11.70 | 11.84 | 82,347 | -0.14(-1.17%) |
May 11, 2012 | 11.93 | 12.20 | 11.85 | 11.98 | 49,839 | -0.10(-0.83%) |
May 10, 2012 | 12.16 | 12.20 | 12.02 | 12.08 | 45,873 | +0.07(+0.58%) |
May 09, 2012 | 11.95 | 12.12 | 11.75 | 12.01 | 96,191 | -0.06(-0.50%) |
May 08, 2012 | 11.86 | 12.15 | 11.82 | 12.07 | 72,278 | +0.06(+0.50%) |
May 07, 2012 | 11.77 | 12.05 | 11.75 | 12.01 | 107,824 | +0.21(+1.78%) |
May 04, 2012 | 12.37 | 12.95 | 11.80 | 11.80 | 192,055 | -0.69(-5.52%) |
May 03, 2012 | 12.50 | 12.64 | 12.31 | 12.49 | 192,533 | -0.07(-0.56%) |
May 02, 2012 | 11.85 | 12.67 | 11.83 | 12.56 | 146,603 | +0.56(+4.67%) |
May 01, 2012 | 11.99 | 12.20 | 11.98 | 12.00 | 78,379 | -0.01(-0.08%) |
Apr 30, 2012 | 12.26 | 12.26 | 11.94 | 12.01 | 77,996 | -0.33(-2.67%) |
Apr 27, 2012 | 12.30 | 12.48 | 12.16 | 12.34 | 91,005 | +0.00(+0.00%) |
Apr 26, 2012 | 12.23 | 12.42 | 12.05 | 12.34 | 74,477 | +0.09(+0.73%) |
Apr 25, 2012 | 12.38 | 12.48 | 12.12 | 12.25 | 56,737 | +0.10(+0.82%) |
Apr 24, 2012 | 12.08 | 12.40 | 12.08 | 12.15 | 104,121 | +0.05(+0.41%) |
Apr 23, 2012 | 11.90 | 12.19 | 11.90 | 12.10 | 132,210 | -0.07(-0.58%) |
Apr 20, 2012 | 12.29 | 12.54 | 12.05 | 12.17 | 140,588 | +0.12(+1.00%) |
Apr 19, 2012 | 11.85 | 12.11 | 11.85 | 12.05 | 118,903 | +0.25(+2.12%) |
Apr 18, 2012 | 11.95 | 11.97 | 11.70 | 11.80 | 77,740 | -0.27(-2.24%) |
Apr 17, 2012 | 12.04 | 12.23 | 11.98 | 12.07 | 70,076 | +0.17(+1.43%) |
Apr 16, 2012 | 11.49 | 11.95 | 11.27 | 11.90 | 154,861 | +0.46(+4.02%) |
Apr 13, 2012 | 11.67 | 11.67 | 11.34 | 11.44 | 62,813 | -0.32(-2.72%) |
Apr 12, 2012 | 11.45 | 11.85 | 11.45 | 11.76 | 74,676 | +0.32(+2.80%) |
Apr 11, 2012 | 11.35 | 11.49 | 11.23 | 11.44 | 93,270 | +0.25(+2.23%) |
Apr 10, 2012 | 11.70 | 11.70 | 11.06 | 11.19 | 153,234 | -0.51(-4.36%) |
Apr 09, 2012 | 11.71 | 11.97 | 11.68 | 11.70 | 101,412 | -0.32(-2.66%) |
Apr 05, 2012 | 11.87 | 12.09 | 11.76 | 12.02 | 95,797 | +0.06(+0.50%) |
Apr 04, 2012 | 11.92 | 12.01 | 11.86 | 11.96 | 95,830 | -0.12(-0.99%) |
Apr 03, 2012 | 12.20 | 12.26 | 11.94 | 12.08 | 134,130 | -0.12(-0.98%) |
Apr 02, 2012 | 11.91 | 12.22 | 11.81 | 12.20 | 62,531 | +0.19(+1.58%) |
Mar 30, 2012 | 12.54 | 12.54 | 11.99 | 12.01 | 67,604 | -0.39(-3.15%) |
Mar 29, 2012 | 12.00 | 12.50 | 12.00 | 12.40 | 67,438 | +0.29(+2.39%) |
Mar 28, 2012 | 12.26 | 12.30 | 12.04 | 12.11 | 48,202 | -0.16(-1.30%) |
Mar 27, 2012 | 12.70 | 12.70 | 12.25 | 12.27 | 72,432 | -0.48(-3.76%) |
Mar 26, 2012 | 12.51 | 12.80 | 12.51 | 12.75 | 96,491 | +0.40(+3.24%) |
Mar 23, 2012 | 12.20 | 12.37 | 11.95 | 12.35 | 78,278 | +0.17(+1.40%) |
Mar 22, 2012 | 12.05 | 12.31 | 12.03 | 12.18 | 52,005 | -0.09(-0.73%) |
Mar 21, 2012 | 12.35 | 12.43 | 12.26 | 12.27 | 45,325 | -0.01(-0.08%) |
Mar 20, 2012 | 12.45 | 12.49 | 12.20 | 12.28 | 47,283 | -0.27(-2.15%) |
Mar 19, 2012 | 12.21 | 12.74 | 12.03 | 12.55 | 107,902 | +0.28(+2.28%) |
Mar 16, 2012 | 12.30 | 12.38 | 12.16 | 12.27 | 193,936 | +0.02(+0.16%) |
Mar 15, 2012 | 12.26 | 12.31 | 12.12 | 12.25 | 52,723 | +0.04(+0.33%) |
Mar 14, 2012 | 12.39 | 12.45 | 12.13 | 12.21 | 47,223 | -0.24(-1.93%) |
Mar 13, 2012 | 12.38 | 12.47 | 12.17 | 12.45 | 77,917 | +0.21(+1.72%) |
Mar 12, 2012 | 12.38 | 12.57 | 12.09 | 12.24 | 64,943 | -0.16(-1.29%) |
Mar 09, 2012 | 12.34 | 12.80 | 12.24 | 12.40 | 138,515 | +0.03(+0.24%) |
Mar 08, 2012 | 12.22 | 12.43 | 12.02 | 12.37 | 147,753 | +0.23(+1.89%) |
Mar 07, 2012 | 11.63 | 12.19 | 11.63 | 12.14 | 135,625 | +0.49(+4.21%) |
Mar 06, 2012 | 11.86 | 11.98 | 11.59 | 11.65 | 103,116 | -0.39(-3.24%) |
Mar 05, 2012 | 11.84 | 12.04 | 11.84 | 12.04 | 86,878 | +0.14(+1.18%) |
Mar 02, 2012 | 12.10 | 12.37 | 11.66 | 11.90 | 133,960 | -0.15(-1.24%) |
Mar 01, 2012 | 12.19 | 12.43 | 11.89 | 12.05 | 250,925 | -0.03(-0.25%) |
Feb 29, 2012 | 12.19 | 12.20 | 11.88 | 12.08 | 124,765 | -0.05(-0.41%) |
Feb 28, 2012 | 12.06 | 12.18 | 11.91 | 12.13 | 79,572 | +0.07(+0.58%) |
Feb 27, 2012 | 11.99 | 12.17 | 11.71 | 12.06 | 52,782 | -0.10(-0.82%) |
Feb 24, 2012 | 12.14 | 12.22 | 11.97 | 12.16 | 59,824 | +0.06(+0.50%) |
Feb 23, 2012 | 11.85 | 12.12 | 11.53 | 12.10 | 82,712 | +0.30(+2.54%) |
Feb 22, 2012 | 12.24 | 12.27 | 11.80 | 11.80 | 84,285 | -0.46(-3.75%) |
Feb 21, 2012 | 12.65 | 12.70 | 12.24 | 12.26 | 80,122 | -0.39(-3.08%) |
Feb 17, 2012 | 12.60 | 12.74 | 12.42 | 12.65 | 106,562 | +0.07(+0.56%) |
Feb 16, 2012 | 12.10 | 12.59 | 12.00 | 12.58 | 126,182 | +0.45(+3.71%) |
Feb 15, 2012 | 12.37 | 12.38 | 12.04 | 12.13 | 83,267 | -0.12(-0.98%) |
Feb 14, 2012 | 12.37 | 12.38 | 12.03 | 12.25 | 81,879 | -0.16(-1.29%) |
Feb 13, 2012 | 11.96 | 12.48 | 11.91 | 12.41 | 133,280 | +0.55(+4.64%) |
Feb 10, 2012 | 11.76 | 11.94 | 11.76 | 11.86 | 66,147 | -0.06(-0.50%) |
Feb 09, 2012 | 12.09 | 12.09 | 11.84 | 11.92 | 93,131 | -0.11(-0.91%) |
Feb 08, 2012 | 11.93 | 12.19 | 11.88 | 12.03 | 112,572 | +0.15(+1.26%) |
Feb 07, 2012 | 12.00 | 12.00 | 11.86 | 11.88 | 56,994 | -0.12(-1.00%) |
Feb 06, 2012 | 12.00 | 12.04 | 11.82 | 12.00 | 72,429 | -0.15(-1.23%) |
Feb 03, 2012 | 11.99 | 12.31 | 11.71 | 12.15 | 299,258 | +0.42(+3.58%) |
Feb 02, 2012 | 11.22 | 11.80 | 11.15 | 11.73 | 136,888 | +0.49(+4.36%) |
Feb 01, 2012 | 11.21 | 11.37 | 11.06 | 11.24 | 151,542 | +0.12(+1.08%) |
Jan 31, 2012 | 11.20 | 11.31 | 10.98 | 11.12 | 167,394 | +0.00(+0.00%) |
Jan 30, 2012 | 11.11 | 11.28 | 11.05 | 11.12 | 150,671 | -0.13(-1.16%) |
Jan 27, 2012 | 11.05 | 11.27 | 11.05 | 11.25 | 84,613 | +0.15(+1.35%) |
Jan 26, 2012 | 11.05 | 11.20 | 10.86 | 11.10 | 189,417 | +0.10(+0.91%) |
Jan 25, 2012 | 11.00 | 11.14 | 10.71 | 11.00 | 127,996 | -0.02(-0.18%) |
Jan 24, 2012 | 10.95 | 11.24 | 10.86 | 11.02 | 131,436 | -0.03(-0.27%) |
Jan 23, 2012 | 11.35 | 11.38 | 10.74 | 11.05 | 62,422 | -0.32(-2.81%) |
Jan 20, 2012 | 11.49 | 11.65 | 11.15 | 11.37 | 132,938 | -0.18(-1.56%) |
Jan 19, 2012 | 11.54 | 11.60 | 11.37 | 11.55 | 86,160 | +0.04(+0.35%) |
Jan 18, 2012 | 11.04 | 11.51 | 10.97 | 11.51 | 162,748 | +0.47(+4.26%) |
Jan 17, 2012 | 10.79 | 11.10 | 10.63 | 11.04 | 166,115 | +0.33(+3.08%) |
Jan 13, 2012 | 10.63 | 10.78 | 10.56 | 10.71 | 81,397 | -0.09(-0.83%) |
Jan 12, 2012 | 10.78 | 10.83 | 10.53 | 10.80 | 88,447 | +0.03(+0.28%) |
Jan 11, 2012 | 10.58 | 10.77 | 10.49 | 10.77 | 69,257 | +0.13(+1.22%) |
Jan 10, 2012 | 10.70 | 10.73 | 10.55 | 10.64 | 77,807 | +0.12(+1.14%) |
Jan 09, 2012 | 10.59 | 10.73 | 10.39 | 10.52 | 127,972 | +0.01(+0.10%) |
Jan 06, 2012 | 10.60 | 10.71 | 10.40 | 10.51 | 58,940 | -0.09(-0.85%) |
Jan 05, 2012 | 10.36 | 10.73 | 10.29 | 10.60 | 91,356 | +0.16(+1.53%) |
Jan 04, 2012 | 10.45 | 10.56 | 10.34 | 10.44 | 69,322 | +0.43(+4.30%) |
Dec 30, 2011 | 10.31 | 10.31 | 10.00 | 10.01 | 101,066 | -0.21(-2.05%) |
Dec 29, 2011 | 10.05 | 10.25 | 10.04 | 10.22 | 97,842 | +0.22(+2.20%) |
Dec 28, 2011 | 10.12 | 10.12 | 9.790 | 10.00 | 80,006 | -0.17(-1.67%) |
Dec 27, 2011 | 9.820 | 10.28 | 9.731 | 10.17 | 84,376 | +0.32(+3.25%) |
Dec 23, 2011 | 9.890 | 9.930 | 9.730 | 9.850 | 72,293 | +0.31(+3.25%) |
Dec 21, 2011 | 9.370 | 9.640 | 9.240 | 9.540 | 105,924 | +0.08(+0.85%) |
Dec 20, 2011 | 8.910 | 9.510 | 8.880 | 9.460 | 189,222 | +0.74(+8.49%) |
Dec 19, 2011 | 8.550 | 8.850 | 8.440 | 8.720 | 186,403 | +0.28(+3.32%) |
Dec 16, 2011 | 8.220 | 8.550 | 8.220 | 8.440 | 510,043 | +0.33(+4.07%) |
Dec 15, 2011 | 8.100 | 8.150 | 7.910 | 8.110 | 177,984 | +0.13(+1.63%) |
Dec 14, 2011 | 7.800 | 8.070 | 7.720 | 7.980 | 133,367 | +0.11(+1.40%) |
Dec 13, 2011 | 7.860 | 8.020 | 7.800 | 7.870 | 170,190 | +0.09(+1.16%) |
Dec 12, 2011 | 7.670 | 7.869 | 7.530 | 7.780 | 223,011 | -0.03(-0.38%) |
Dec 09, 2011 | 7.760 | 7.860 | 7.400 | 7.810 | 619,280 | +0.05(+0.64%) |
Dec 08, 2011 | 8.190 | 8.190 | 7.680 | 7.760 | 240,279 | -0.55(-6.62%) |
Dec 07, 2011 | 8.360 | 8.360 | 8.000 | 8.310 | 114,556 | -0.11(-1.31%) |
Dec 06, 2011 | 8.430 | 8.510 | 8.280 | 8.420 | 149,787 | +0.01(+0.12%) |
Dec 05, 2011 | 8.560 | 8.560 | 8.221 | 8.410 | 84,683 | +0.02(+0.24%) |
Dec 02, 2011 | 8.590 | 8.605 | 8.375 | 8.390 | 53,582 | -0.04(-0.47%) |
Dec 01, 2011 | 8.600 | 8.680 | 8.430 | 8.430 | 130,867 | -0.17(-1.98%) |
Nov 30, 2011 | 8.630 | 8.690 | 8.380 | 8.600 | 209,849 | +0.17(+2.02%) |
Nov 29, 2011 | 8.500 | 8.500 | 8.340 | 8.430 | 110,529 | -0.07(-0.82%) |
Nov 28, 2011 | 8.510 | 8.600 | 8.400 | 8.500 | 168,844 | +0.50(+6.25%) |
Nov 25, 2011 | 8.150 | 8.360 | 7.980 | 8.000 | 61,029 | -0.21(-2.56%) |
Nov 23, 2011 | 8.520 | 8.530 | 8.170 | 8.210 | 85,172 | -0.38(-4.42%) |
Nov 22, 2011 | 8.860 | 8.900 | 8.590 | 8.590 | 78,238 | -0.28(-3.16%) |
Nov 21, 2011 | 8.960 | 9.130 | 8.820 | 8.870 | 80,625 | -0.30(-3.27%) |
Nov 18, 2011 | 9.140 | 9.240 | 8.940 | 9.170 | 63,395 | +0.05(+0.55%) |
Nov 17, 2011 | 9.500 | 9.660 | 9.030 | 9.120 | 117,317 | -0.31(-3.29%) |
Nov 16, 2011 | 9.640 | 9.890 | 9.400 | 9.430 | 57,200 | -0.35(-3.58%) |
Nov 15, 2011 | 9.450 | 9.900 | 9.340 | 9.780 | 123,408 | +0.29(+3.06%) |
Nov 14, 2011 | 9.860 | 9.900 | 9.370 | 9.490 | 98,138 | -0.44(-4.43%) |
Nov 11, 2011 | 9.800 | 9.980 | 9.700 | 9.930 | 61,349 | +0.27(+2.80%) |
Nov 10, 2011 | 9.820 | 9.820 | 9.506 | 9.660 | 87,814 | +0.01(+0.10%) |
Nov 09, 2011 | 9.750 | 9.990 | 9.510 | 9.650 | 160,557 | -0.42(-4.17%) |
Nov 08, 2011 | 9.870 | 10.11 | 9.770 | 10.07 | 125,116 | +0.24(+2.44%) |
Nov 07, 2011 | 9.950 | 10.01 | 9.480 | 9.830 | 98,810 | -0.16(-1.60%) |
Nov 04, 2011 | 9.720 | 10.01 | 9.660 | 9.990 | 116,025 | +0.10(+1.01%) |
Nov 03, 2011 | 9.240 | 9.990 | 9.210 | 9.890 | 200,236 | +0.24(+2.49%) |
Nov 02, 2011 | 9.060 | 9.740 | 8.980 | 9.650 | 132,978 | +0.75(+8.43%) |
Nov 01, 2011 | 9.160 | 9.340 | 8.830 | 8.900 | 111,277 | -0.63(-6.61%) |
Oct 31, 2011 | 9.730 | 9.780 | 9.490 | 9.530 | 82,713 | -0.41(-4.12%) |
Oct 28, 2011 | 9.930 | 10.03 | 9.360 | 9.940 | 115,325 | -0.03(-0.30%) |
Oct 27, 2011 | 9.140 | 10.09 | 9.020 | 9.970 | 161,298 | +1.14(+12.91%) |
Oct 26, 2011 | 8.740 | 8.900 | 8.320 | 8.830 | 77,123 | +0.24(+2.79%) |
Oct 25, 2011 | 9.040 | 9.040 | 8.490 | 8.590 | 88,588 | -0.55(-6.02%) |
Oct 24, 2011 | 8.700 | 9.240 | 8.600 | 9.140 | 132,777 | +0.47(+5.42%) |
Oct 21, 2011 | 8.880 | 8.960 | 8.460 | 8.670 | 87,590 | -0.03(-0.34%) |
Oct 20, 2011 | 8.880 | 8.915 | 8.450 | 8.700 | 69,102 | -0.20(-2.25%) |
Oct 19, 2011 | 9.230 | 9.270 | 8.810 | 8.900 | 83,818 | -0.40(-4.30%) |
Oct 18, 2011 | 9.090 | 9.400 | 8.790 | 9.300 | 162,953 | +0.22(+2.42%) |
Oct 17, 2011 | 9.310 | 9.500 | 8.890 | 9.080 | 176,798 | -0.34(-3.61%) |
Oct 14, 2011 | 9.130 | 9.460 | 9.080 | 9.420 | 150,573 | +0.44(+4.90%) |
Oct 13, 2011 | 8.480 | 9.000 | 8.480 | 8.980 | 136,444 | +0.43(+5.03%) |
Oct 12, 2011 | 8.090 | 8.670 | 8.090 | 8.550 | 211,314 | +0.56(+7.01%) |
Oct 11, 2011 | 7.640 | 8.040 | 7.590 | 7.990 | 114,170 | +0.29(+3.77%) |
Oct 10, 2011 | 7.350 | 7.730 | 7.350 | 7.700 | 151,268 | +0.47(+6.50%) |
Oct 07, 2011 | 7.630 | 7.680 | 7.170 | 7.230 | 229,478 | -0.38(-4.99%) |
Oct 06, 2011 | 7.280 | 7.610 | 7.240 | 7.610 | 174,951 | +0.34(+4.68%) |
Oct 05, 2011 | 7.190 | 7.350 | 6.890 | 7.270 | 158,642 | +0.09(+1.25%) |
Oct 04, 2011 | 6.540 | 7.220 | 6.410 | 7.180 | 184,375 | +0.60(+9.12%) |
Oct 03, 2011 | 7.230 | 7.420 | 6.560 | 6.580 | 196,900 | -0.74(-10.11%) |
Sep 30, 2011 | 7.270 | 7.570 | 7.250 | 7.320 | 147,924 | -0.08(-1.08%) |
Sep 29, 2011 | 7.660 | 7.710 | 7.220 | 7.400 | 90,979 | -0.07(-0.94%) |
Sep 28, 2011 | 7.880 | 7.900 | 7.460 | 7.470 | 109,847 | -0.39(-4.96%) |
Sep 27, 2011 | 7.780 | 7.890 | 7.620 | 7.860 | 268,728 | +0.31(+4.11%) |
Sep 26, 2011 | 7.380 | 7.670 | 7.200 | 7.550 | 114,791 | +0.22(+3.00%) |
Sep 23, 2011 | 7.340 | 7.670 | 7.230 | 7.330 | 156,876 | -0.02(-0.27%) |
Sep 22, 2011 | 7.410 | 7.720 | 7.210 | 7.350 | 134,319 | -0.31(-4.05%) |
Sep 21, 2011 | 8.010 | 8.150 | 7.620 | 7.660 | 156,775 | -0.34(-4.25%) |
Sep 20, 2011 | 8.000 | 8.020 | 7.950 | 8.000 | 229,605 | +0.03(+0.38%) |
Sep 19, 2011 | 7.960 | 8.080 | 7.860 | 7.970 | 192,298 | -0.13(-1.60%) |
Sep 16, 2011 | 8.100 | 8.150 | 8.020 | 8.100 | 303,266 | +0.07(+0.87%) |
Sep 15, 2011 | 8.010 | 8.150 | 7.820 | 8.030 | 304,378 | +0.12(+1.52%) |
Sep 14, 2011 | 7.750 | 8.005 | 7.580 | 7.910 | 133,102 | +0.23(+2.99%) |
Sep 13, 2011 | 7.570 | 7.890 | 7.550 | 7.680 | 113,286 | +0.18(+2.40%) |
Sep 12, 2011 | 7.500 | 7.807 | 7.300 | 7.500 | 87,001 | -0.16(-2.09%) |
Sep 09, 2011 | 7.990 | 8.180 | 7.620 | 7.660 | 142,384 | -0.39(-4.84%) |
Sep 08, 2011 | 8.390 | 8.470 | 8.000 | 8.050 | 122,624 | -0.45(-5.29%) |
Sep 07, 2011 | 8.470 | 8.570 | 8.280 | 8.500 | 109,299 | +0.20(+2.41%) |
Sep 06, 2011 | 8.060 | 8.350 | 7.920 | 8.300 | 119,638 | -0.09(-1.07%) |
Sep 02, 2011 | 8.550 | 8.750 | 8.370 | 8.390 | 136,219 | -0.39(-4.44%) |
Sep 01, 2011 | 8.830 | 8.980 | 8.650 | 8.780 | 139,692 | -0.02(-0.23%) |
Aug 31, 2011 | 8.430 | 8.950 | 8.310 | 8.800 | 163,933 | +0.43(+5.14%) |
Aug 30, 2011 | 8.580 | 8.630 | 8.320 | 8.370 | 126,335 | -0.27(-3.13%) |
Aug 29, 2011 | 8.340 | 8.660 | 8.340 | 8.640 | 104,842 | +0.39(+4.73%) |
Aug 26, 2011 | 8.120 | 8.440 | 7.960 | 8.250 | 75,068 | -0.01(-0.12%) |
Aug 25, 2011 | 8.580 | 8.580 | 8.200 | 8.260 | 83,308 | -0.24(-2.82%) |
Aug 24, 2011 | 8.620 | 8.790 | 8.340 | 8.500 | 155,701 | -0.14(-1.62%) |
Aug 23, 2011 | 7.780 | 8.650 | 7.780 | 8.640 | 178,950 | +0.91(+11.77%) |
Aug 22, 2011 | 7.870 | 7.960 | 7.640 | 7.730 | 119,649 | +0.04(+0.52%) |
Aug 19, 2011 | 7.690 | 8.020 | 7.500 | 7.690 | 112,871 | -0.13(-1.66%) |
Aug 18, 2011 | 8.010 | 8.180 | 7.720 | 7.820 | 189,955 | -0.49(-5.90%) |
Aug 17, 2011 | 8.780 | 8.840 | 8.180 | 8.310 | 113,312 | -0.41(-4.70%) |
Aug 16, 2011 | 8.460 | 8.850 | 8.250 | 8.720 | 169,253 | +0.10(+1.16%) |
Aug 15, 2011 | 8.320 | 8.620 | 8.320 | 8.620 | 130,863 | +0.42(+5.12%) |
Aug 12, 2011 | 8.160 | 8.300 | 8.000 | 8.200 | 90,338 | +0.09(+1.11%) |
Aug 11, 2011 | 7.860 | 8.320 | 7.810 | 8.110 | 146,669 | +0.27(+3.44%) |
Aug 10, 2011 | 7.980 | 8.300 | 7.830 | 7.840 | 166,098 | -0.37(-4.51%) |
Aug 09, 2011 | 7.750 | 8.310 | 7.090 | 8.210 | 887,369 | +0.45(+5.80%) |
Aug 08, 2011 | 9.010 | 9.075 | 7.670 | 7.760 | 450,893 | -1.53(-16.47%) |
Aug 05, 2011 | 9.650 | 9.680 | 9.280 | 9.290 | 275,076 | -0.31(-3.23%) |
Aug 04, 2011 | 9.240 | 9.870 | 9.240 | 9.600 | 253,564 | +0.18(+1.91%) |
Aug 03, 2011 | 9.620 | 9.731 | 9.340 | 9.420 | 207,185 | -0.15(-1.57%) |
Aug 02, 2011 | 9.910 | 10.01 | 9.560 | 9.570 | 129,927 | -0.42(-4.20%) |
Aug 01, 2011 | 10.10 | 10.15 | 9.770 | 9.990 | 90,134 | -0.02(-0.20%) |
Jul 29, 2011 | 10.07 | 10.11 | 9.740 | 10.01 | 102,603 | -0.21(-2.05%) |
Jul 28, 2011 | 10.27 | 10.56 | 10.20 | 10.22 | 129,399 | -0.03(-0.29%) |
Jul 27, 2011 | 10.82 | 10.82 | 10.21 | 10.25 | 99,321 | -0.61(-5.62%) |
Jul 26, 2011 | 10.74 | 10.95 | 10.59 | 10.86 | 143,470 | +0.12(+1.12%) |
Jul 25, 2011 | 10.36 | 10.83 | 10.34 | 10.74 | 106,479 | +0.24(+2.29%) |
Jul 22, 2011 | 10.66 | 10.80 | 10.48 | 10.50 | 127,242 | -0.31(-2.87%) |
Jul 21, 2011 | 10.78 | 10.94 | 10.58 | 10.81 | 93,533 | +0.10(+0.93%) |
Jul 20, 2011 | 10.86 | 10.86 | 10.53 | 10.71 | 85,070 | -0.15(-1.38%) |
Jul 19, 2011 | 10.72 | 10.88 | 10.59 | 10.86 | 117,385 | +0.26(+2.45%) |
Jul 18, 2011 | 10.70 | 10.72 | 10.30 | 10.60 | 80,710 | -0.17(-1.58%) |
Jul 15, 2011 | 10.53 | 10.89 | 10.53 | 10.77 | 109,932 | +0.27(+2.57%) |
Jul 14, 2011 | 10.83 | 10.83 | 10.50 | 10.50 | 86,222 | -0.33(-3.05%) |
Jul 13, 2011 | 10.74 | 11.10 | 10.68 | 10.83 | 84,520 | +0.16(+1.50%) |
Jul 12, 2011 | 10.77 | 11.00 | 10.67 | 10.67 | 67,008 | -0.14(-1.30%) |
Jul 11, 2011 | 10.71 | 10.89 | 10.52 | 10.81 | 97,332 | -0.08(-0.73%) |
Jul 08, 2011 | 10.88 | 11.02 | 10.67 | 10.89 | 64,666 | -0.18(-1.63%) |
Jul 07, 2011 | 11.21 | 11.31 | 10.82 | 11.07 | 161,156 | +0.00(+0.00%) |
Jul 06, 2011 | 10.77 | 11.13 | 10.77 | 11.07 | 114,450 | +0.26(+2.41%) |
Jul 05, 2011 | 10.61 | 10.86 | 10.61 | 10.81 | 118,035 | +0.17(+1.60%) |
Jul 01, 2011 | 10.28 | 10.66 | 10.18 | 10.64 | 128,087 | +0.38(+3.70%) |
Jun 30, 2011 | 10.02 | 10.34 | 9.960 | 10.26 | 112,187 | +0.20(+1.99%) |
Jun 29, 2011 | 10.00 | 10.16 | 9.900 | 10.06 | 108,364 | +0.14(+1.41%) |
Jun 28, 2011 | 9.530 | 9.920 | 9.500 | 9.920 | 140,768 | +0.42(+4.42%) |
Jun 27, 2011 | 9.450 | 9.580 | 9.350 | 9.500 | 148,479 | +0.04(+0.42%) |
Jun 24, 2011 | 9.770 | 9.870 | 9.370 | 9.460 | 412,158 | -0.29(-2.97%) |
Jun 23, 2011 | 9.220 | 9.760 | 9.220 | 9.750 | 259,349 | +0.39(+4.17%) |
Jun 22, 2011 | 9.430 | 9.600 | 9.350 | 9.360 | 140,607 | -0.16(-1.68%) |
Jun 21, 2011 | 9.380 | 9.540 | 9.300 | 9.520 | 272,001 | +0.18(+1.93%) |
Jun 20, 2011 | 9.450 | 9.730 | 9.250 | 9.340 | 193,898 | -0.39(-4.01%) |
Jun 17, 2011 | 10.03 | 10.09 | 9.620 | 9.730 | 294,187 | -0.23(-2.31%) |
Jun 16, 2011 | 10.00 | 10.00 | 9.710 | 9.960 | 181,708 | -0.03(-0.30%) |
Jun 15, 2011 | 10.04 | 10.18 | 9.850 | 9.990 | 97,529 | -0.19(-1.87%) |
Jun 14, 2011 | 10.12 | 10.41 | 9.904 | 10.18 | 175,379 | +0.18(+1.80%) |
Jun 13, 2011 | 10.40 | 10.51 | 10.00 | 10.00 | 163,023 | -0.34(-3.29%) |
Jun 10, 2011 | 10.45 | 10.62 | 10.28 | 10.34 | 81,153 | -0.17(-1.62%) |
Jun 09, 2011 | 10.55 | 10.67 | 10.42 | 10.51 | 80,525 | +0.03(+0.29%) |
Jun 08, 2011 | 10.27 | 10.58 | 10.27 | 10.48 | 107,926 | +0.16(+1.55%) |
Jun 07, 2011 | 10.28 | 10.44 | 10.15 | 10.32 | 209,952 | +0.15(+1.47%) |
Jun 06, 2011 | 10.69 | 10.78 | 10.15 | 10.17 | 144,253 | -0.46(-4.33%) |