Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.01 | 11.96 | 11.01 | 11.47 | 16,687 | +0.53(+4.82%) |
May 30, 2012 | 11.12 | 11.34 | 10.90 | 10.94 | 16,878 | -0.27(-2.39%) |
May 29, 2012 | 11.03 | 11.28 | 11.03 | 11.21 | 7,416 | +0.22(+2.02%) |
May 25, 2012 | 10.97 | 11.05 | 10.97 | 10.99 | 3,478 | +0.00(+0.00%) |
May 24, 2012 | 10.87 | 11.03 | 10.83 | 10.99 | 5,354 | +0.19(+1.71%) |
May 23, 2012 | 10.73 | 11.05 | 10.61 | 10.80 | 9,132 | +0.13(+1.21%) |
May 22, 2012 | 10.52 | 10.92 | 10.52 | 10.67 | 24,131 | -0.10(-0.94%) |
May 21, 2012 | 10.98 | 11.19 | 10.64 | 10.77 | 20,178 | -0.11(-1.02%) |
May 18, 2012 | 10.72 | 11.09 | 10.72 | 10.88 | 17,152 | +0.15(+1.38%) |
May 17, 2012 | 11.13 | 11.15 | 10.74 | 10.74 | 7,805 | -0.41(-3.65%) |
May 16, 2012 | 11.23 | 11.26 | 11.06 | 11.14 | 9,792 | +0.04(+0.33%) |
May 15, 2012 | 11.30 | 11.46 | 11.06 | 11.11 | 10,465 | -0.27(-2.36%) |
May 14, 2012 | 11.24 | 11.98 | 11.08 | 11.37 | 10,869 | -0.01(-0.08%) |
May 11, 2012 | 11.33 | 11.49 | 11.27 | 11.38 | 7,074 | +0.05(+0.41%) |
May 10, 2012 | 10.99 | 11.44 | 10.99 | 11.34 | 6,783 | +0.19(+1.66%) |
May 09, 2012 | 11.11 | 11.17 | 10.91 | 11.15 | 9,772 | -0.16(-1.39%) |
May 08, 2012 | 11.12 | 11.33 | 11.12 | 11.31 | 11,571 | +0.10(+0.91%) |
May 07, 2012 | 10.87 | 11.35 | 10.87 | 11.21 | 7,378 | +0.38(+3.50%) |
May 04, 2012 | 11.02 | 11.02 | 10.74 | 10.83 | 18,486 | -0.23(-2.09%) |
May 03, 2012 | 11.11 | 11.41 | 11.06 | 11.06 | 11,637 | -0.11(-0.99%) |
May 02, 2012 | 11.11 | 11.21 | 11.08 | 11.17 | 9,411 | +0.01(+0.08%) |
May 01, 2012 | 11.77 | 11.80 | 11.12 | 11.16 | 16,229 | -0.27(-2.35%) |
Apr 30, 2012 | 11.85 | 11.85 | 11.43 | 11.43 | 7,096 | -0.41(-3.44%) |
Apr 27, 2012 | 11.86 | 11.86 | 11.58 | 11.84 | 8,377 | +0.19(+1.59%) |
Apr 26, 2012 | 11.25 | 11.70 | 11.25 | 11.65 | 4,825 | -0.02(-0.16%) |
Apr 25, 2012 | 11.78 | 11.86 | 11.53 | 11.67 | 13,032 | +0.15(+1.29%) |
Apr 24, 2012 | 11.58 | 11.65 | 11.39 | 11.52 | 9,180 | -0.06(-0.48%) |
Apr 23, 2012 | 11.37 | 11.80 | 11.37 | 11.58 | 15,018 | -0.18(-1.50%) |
Apr 20, 2012 | 11.99 | 11.99 | 11.59 | 11.75 | 11,931 | +0.14(+1.20%) |
Apr 19, 2012 | 11.68 | 11.68 | 11.45 | 11.61 | 15,642 | +0.12(+1.05%) |
Apr 18, 2012 | 11.85 | 11.85 | 11.49 | 11.49 | 7,212 | -0.37(-3.12%) |
Apr 17, 2012 | 11.86 | 12.02 | 11.74 | 11.86 | 7,857 | +0.12(+1.02%) |
Apr 16, 2012 | 11.31 | 11.83 | 11.31 | 11.74 | 8,872 | +0.39(+3.42%) |
Apr 13, 2012 | 11.31 | 11.48 | 11.12 | 11.36 | 19,191 | +0.01(+0.08%) |
Apr 12, 2012 | 11.57 | 11.62 | 11.28 | 11.35 | 28,162 | -0.21(-1.84%) |
Apr 11, 2012 | 11.30 | 11.60 | 11.24 | 11.56 | 17,026 | +0.38(+3.39%) |
Apr 10, 2012 | 11.40 | 11.79 | 11.11 | 11.18 | 20,799 | -0.23(-2.03%) |
Apr 09, 2012 | 11.80 | 11.80 | 11.40 | 11.41 | 16,122 | -0.56(-4.64%) |
Apr 05, 2012 | 11.92 | 12.13 | 11.61 | 11.97 | 14,278 | +0.31(+2.62%) |
Apr 04, 2012 | 11.94 | 11.94 | 11.49 | 11.66 | 16,579 | -0.41(-3.37%) |
Apr 03, 2012 | 12.19 | 12.19 | 12.00 | 12.07 | 8,610 | -0.22(-1.81%) |
Apr 02, 2012 | 12.07 | 12.30 | 11.97 | 12.29 | 7,244 | +0.17(+1.37%) |
Mar 30, 2012 | 12.32 | 12.32 | 12.04 | 12.12 | 9,799 | -0.08(-0.68%) |
Mar 29, 2012 | 12.24 | 12.40 | 12.12 | 12.21 | 7,545 | -0.12(-0.98%) |
Mar 28, 2012 | 12.50 | 12.51 | 12.28 | 12.33 | 9,131 | -0.22(-1.77%) |
Mar 27, 2012 | 12.53 | 12.72 | 12.24 | 12.55 | 12,144 | +0.01(+0.07%) |
Mar 26, 2012 | 12.85 | 12.85 | 12.13 | 12.54 | 34,353 | -0.32(-2.52%) |
Mar 23, 2012 | 12.08 | 12.86 | 12.08 | 12.86 | 24,734 | +0.35(+2.81%) |
Mar 22, 2012 | 12.51 | 12.61 | 12.46 | 12.51 | 8,163 | -0.19(-1.53%) |
Mar 21, 2012 | 12.66 | 12.77 | 12.56 | 12.71 | 11,780 | +0.06(+0.44%) |
Mar 20, 2012 | 12.73 | 12.82 | 12.50 | 12.65 | 12,768 | -0.21(-1.65%) |
Mar 19, 2012 | 12.23 | 12.86 | 12.23 | 12.86 | 18,367 | +0.05(+0.36%) |
Mar 16, 2012 | 12.70 | 12.86 | 11.86 | 12.82 | 33,503 | +0.14(+1.09%) |
Mar 15, 2012 | 12.69 | 12.80 | 12.35 | 12.68 | 8,342 | -0.01(-0.07%) |
Mar 14, 2012 | 12.89 | 13.03 | 12.65 | 12.69 | 8,218 | -0.27(-2.07%) |
Mar 13, 2012 | 12.78 | 12.97 | 12.74 | 12.96 | 22,160 | +0.29(+2.26%) |
Mar 12, 2012 | 12.58 | 12.90 | 12.58 | 12.67 | 3,812 | -0.06(-0.44%) |
Mar 09, 2012 | 12.29 | 12.73 | 12.26 | 12.73 | 15,419 | +0.37(+3.00%) |
Mar 08, 2012 | 11.99 | 12.36 | 11.98 | 12.36 | 11,999 | +0.46(+3.89%) |
Mar 07, 2012 | 11.76 | 11.97 | 11.76 | 11.89 | 16,335 | +0.00(+0.00%) |
Mar 06, 2012 | 11.81 | 11.98 | 11.62 | 11.89 | 6,604 | -0.07(-0.62%) |
Mar 05, 2012 | 11.61 | 12.00 | 11.60 | 11.97 | 5,483 | +0.40(+3.44%) |
Mar 02, 2012 | 12.39 | 12.50 | 11.49 | 11.57 | 9,479 | -1.07(-8.49%) |
Mar 01, 2012 | 12.65 | 12.81 | 12.63 | 12.64 | 7,840 | +0.01(+0.07%) |
Feb 29, 2012 | 12.99 | 12.99 | 12.63 | 12.63 | 7,821 | -0.31(-2.43%) |
Feb 28, 2012 | 12.89 | 12.97 | 12.89 | 12.95 | 5,480 | +0.06(+0.43%) |
Feb 27, 2012 | 12.90 | 12.92 | 12.80 | 12.89 | 4,372 | -0.18(-1.35%) |
Feb 24, 2012 | 12.98 | 13.07 | 12.79 | 13.07 | 10,253 | +0.11(+0.86%) |
Feb 23, 2012 | 12.79 | 13.00 | 12.64 | 12.96 | 7,537 | +0.18(+1.38%) |
Feb 22, 2012 | 12.98 | 12.98 | 12.75 | 12.78 | 5,393 | -0.09(-0.72%) |
Feb 21, 2012 | 12.91 | 13.05 | 12.87 | 12.87 | 9,365 | -0.02(-0.14%) |
Feb 17, 2012 | 12.99 | 13.10 | 12.67 | 12.89 | 10,455 | -0.03(-0.21%) |
Feb 16, 2012 | 12.89 | 12.96 | 12.84 | 12.92 | 10,033 | +0.01(+0.07%) |
Feb 15, 2012 | 12.85 | 12.94 | 12.52 | 12.91 | 9,976 | +0.21(+1.68%) |
Feb 14, 2012 | 13.01 | 13.01 | 12.70 | 12.70 | 2,359 | -0.37(-2.83%) |
Feb 13, 2012 | 13.18 | 13.18 | 12.91 | 13.07 | 17,899 | +0.29(+2.24%) |
Feb 10, 2012 | 12.64 | 12.96 | 12.64 | 12.78 | 8,126 | +0.18(+1.39%) |
Feb 09, 2012 | 12.98 | 13.07 | 12.58 | 12.61 | 8,607 | -0.34(-2.64%) |
Feb 08, 2012 | 12.85 | 12.99 | 12.85 | 12.95 | 1,342 | +0.17(+1.30%) |
Feb 07, 2012 | 12.96 | 12.96 | 12.78 | 12.78 | 8,787 | -0.11(-0.86%) |
Feb 06, 2012 | 13.04 | 13.04 | 12.82 | 12.89 | 3,250 | -0.20(-1.55%) |
Feb 03, 2012 | 12.94 | 13.15 | 12.67 | 13.10 | 33,636 | +0.35(+2.76%) |
Feb 02, 2012 | 12.64 | 12.86 | 12.30 | 12.74 | 27,899 | +0.04(+0.29%) |
Feb 01, 2012 | 11.97 | 12.83 | 11.73 | 12.71 | 22,774 | +0.74(+6.19%) |
Jan 31, 2012 | 11.71 | 11.98 | 11.71 | 11.97 | 8,379 | +0.37(+3.19%) |
Jan 30, 2012 | 12.21 | 12.22 | 11.49 | 11.60 | 10,615 | -0.62(-5.08%) |
Jan 27, 2012 | 11.61 | 12.22 | 11.49 | 12.22 | 8,351 | +0.56(+4.85%) |
Jan 26, 2012 | 11.74 | 11.74 | 11.65 | 11.65 | 7,235 | +0.12(+1.04%) |
Jan 25, 2012 | 11.62 | 11.62 | 11.48 | 11.53 | 16,660 | -0.04(-0.32%) |
Jan 24, 2012 | 11.45 | 11.68 | 11.39 | 11.57 | 28,036 | -0.04(-0.32%) |
Jan 23, 2012 | 11.45 | 11.61 | 11.34 | 11.61 | 15,151 | +0.05(+0.40%) |
Jan 20, 2012 | 11.20 | 11.57 | 11.20 | 11.56 | 17,670 | +0.31(+2.71%) |
Jan 19, 2012 | 11.15 | 11.52 | 11.11 | 11.25 | 7,486 | +0.05(+0.41%) |
Jan 18, 2012 | 10.77 | 11.25 | 10.77 | 11.21 | 7,156 | +0.47(+4.40%) |
Jan 17, 2012 | 10.60 | 10.95 | 10.20 | 10.74 | 18,970 | +0.21(+2.02%) |
Jan 13, 2012 | 10.84 | 10.84 | 10.52 | 10.52 | 9,884 | -0.51(-4.61%) |
Jan 12, 2012 | 11.14 | 11.14 | 10.85 | 11.03 | 23,091 | -0.16(-1.41%) |
Jan 11, 2012 | 10.83 | 11.20 | 10.83 | 11.19 | 5,399 | +0.27(+2.46%) |
Jan 10, 2012 | 10.70 | 11.04 | 10.49 | 10.92 | 20,351 | +0.31(+2.97%) |
Jan 09, 2012 | 10.58 | 10.75 | 10.45 | 10.61 | 13,413 | +0.11(+1.06%) |
Jan 06, 2012 | 10.66 | 10.85 | 10.41 | 10.49 | 26,734 | -0.06(-0.53%) |
Jan 05, 2012 | 10.22 | 10.55 | 10.22 | 10.55 | 10,752 | +0.35(+3.45%) |
Jan 04, 2012 | 10.23 | 10.51 | 10.17 | 10.20 | 21,285 | +0.48(+4.95%) |
Dec 30, 2011 | 9.727 | 9.884 | 9.625 | 9.717 | 35,900 | -0.01(-0.10%) |
Dec 29, 2011 | 9.532 | 9.921 | 9.532 | 9.727 | 47,086 | +0.09(+0.96%) |
Dec 28, 2011 | 9.903 | 9.977 | 9.620 | 9.634 | 27,018 | -0.30(-2.98%) |
Dec 27, 2011 | 9.782 | 9.958 | 9.782 | 9.930 | 21,186 | +0.10(+1.04%) |
Dec 23, 2011 | 9.986 | 10.15 | 9.782 | 9.829 | 9,439 | -0.14(-1.39%) |
Dec 21, 2011 | 10.05 | 10.05 | 9.736 | 9.967 | 5,567 | -0.07(-0.74%) |
Dec 20, 2011 | 9.838 | 10.39 | 9.838 | 10.04 | 21,718 | +0.42(+4.33%) |
Dec 19, 2011 | 9.671 | 9.967 | 9.625 | 9.625 | 11,947 | -0.28(-2.80%) |
Dec 16, 2011 | 10.16 | 10.24 | 9.884 | 9.903 | 32,683 | -0.19(-1.84%) |
Dec 15, 2011 | 10.12 | 10.38 | 9.977 | 10.09 | 19,834 | -0.04(-0.37%) |
Dec 14, 2011 | 9.801 | 10.42 | 9.514 | 10.12 | 24,752 | +0.35(+3.60%) |
Dec 13, 2011 | 10.18 | 10.19 | 9.773 | 9.773 | 98,119 | -0.35(-3.47%) |
Dec 12, 2011 | 10.42 | 10.42 | 10.08 | 10.12 | 15,069 | -0.42(-3.95%) |
Dec 09, 2011 | 9.884 | 10.56 | 9.847 | 10.54 | 15,561 | +0.68(+6.95%) |
Dec 08, 2011 | 10.10 | 10.40 | 9.782 | 9.856 | 28,493 | -0.26(-2.56%) |
Dec 07, 2011 | 10.25 | 10.25 | 10.07 | 10.12 | 16,365 | -0.12(-1.18%) |
Dec 06, 2011 | 10.35 | 10.45 | 10.18 | 10.24 | 23,667 | -0.13(-1.25%) |
Dec 05, 2011 | 10.51 | 10.73 | 10.20 | 10.37 | 29,876 | -0.08(-0.80%) |
Dec 02, 2011 | 10.33 | 10.45 | 10.18 | 10.45 | 32,327 | +0.27(+2.64%) |
Dec 01, 2011 | 10.15 | 10.39 | 10.13 | 10.18 | 24,566 | +0.00(+0.00%) |
Nov 30, 2011 | 10.53 | 10.64 | 9.977 | 10.18 | 42,842 | -0.04(-0.36%) |
Nov 29, 2011 | 10.29 | 10.41 | 9.977 | 10.22 | 14,216 | -0.43(-4.00%) |
Nov 28, 2011 | 10.24 | 10.64 | 10.21 | 10.64 | 23,485 | +0.77(+7.78%) |
Nov 25, 2011 | 10.49 | 10.92 | 9.875 | 9.875 | 10,670 | -0.66(-6.24%) |
Nov 23, 2011 | 11.05 | 11.12 | 10.52 | 10.53 | 24,521 | -0.60(-5.40%) |
Nov 22, 2011 | 10.78 | 11.36 | 10.78 | 11.13 | 11,978 | +0.34(+3.17%) |
Nov 21, 2011 | 10.99 | 11.05 | 10.79 | 10.79 | 8,729 | -0.43(-3.87%) |
Nov 18, 2011 | 11.08 | 11.36 | 10.94 | 11.23 | 16,310 | +0.14(+1.25%) |
Nov 17, 2011 | 11.17 | 11.26 | 10.89 | 11.09 | 10,742 | -0.08(-0.75%) |
Nov 16, 2011 | 11.40 | 11.51 | 11.09 | 11.17 | 14,119 | -0.37(-3.21%) |
Nov 15, 2011 | 10.69 | 11.55 | 10.69 | 11.54 | 24,133 | +0.73(+6.76%) |
Nov 14, 2011 | 10.96 | 11.12 | 10.59 | 10.81 | 22,273 | -0.25(-2.26%) |
Nov 11, 2011 | 11.03 | 11.11 | 10.84 | 11.06 | 30,451 | +0.31(+2.93%) |
Nov 10, 2011 | 10.65 | 10.84 | 10.62 | 10.74 | 12,466 | +0.34(+3.29%) |
Nov 09, 2011 | 10.94 | 11.48 | 10.38 | 10.40 | 24,611 | -0.74(-6.64%) |
Nov 08, 2011 | 10.88 | 11.20 | 10.88 | 11.14 | 23,511 | +0.30(+2.73%) |
Nov 07, 2011 | 10.47 | 10.87 | 10.47 | 10.85 | 4,452 | -0.05(-0.43%) |
Nov 04, 2011 | 10.90 | 11.10 | 10.82 | 10.89 | 11,369 | -0.08(-0.76%) |
Nov 03, 2011 | 10.72 | 10.98 | 10.71 | 10.98 | 15,209 | +0.26(+2.42%) |
Nov 02, 2011 | 10.63 | 10.83 | 10.60 | 10.72 | 38,600 | +0.35(+3.39%) |
Nov 01, 2011 | 10.40 | 11.01 | 10.31 | 10.37 | 25,010 | -0.33(-3.11%) |
Oct 31, 2011 | 11.13 | 11.20 | 10.62 | 10.70 | 22,211 | -0.66(-5.79%) |
Oct 28, 2011 | 11.26 | 11.55 | 11.04 | 11.36 | 14,856 | +0.09(+0.82%) |
Oct 27, 2011 | 11.06 | 11.53 | 10.69 | 11.26 | 78,155 | +0.39(+3.57%) |
Oct 26, 2011 | 10.68 | 10.87 | 10.55 | 10.87 | 26,977 | +0.19(+1.82%) |
Oct 25, 2011 | 10.90 | 10.95 | 10.62 | 10.68 | 27,095 | -0.22(-2.04%) |
Oct 24, 2011 | 10.70 | 10.96 | 10.67 | 10.90 | 27,652 | +0.17(+1.55%) |
Oct 21, 2011 | 10.70 | 10.74 | 10.36 | 10.74 | 44,827 | +0.24(+2.29%) |
Oct 20, 2011 | 10.10 | 10.50 | 10.10 | 10.49 | 8,699 | +0.06(+0.62%) |
Oct 19, 2011 | 10.48 | 10.49 | 10.26 | 10.43 | 20,115 | -0.13(-1.23%) |
Oct 18, 2011 | 10.18 | 10.62 | 9.949 | 10.56 | 29,625 | +0.10(+0.97%) |
Oct 17, 2011 | 10.62 | 10.62 | 10.22 | 10.46 | 23,088 | +0.02(+0.18%) |
Oct 14, 2011 | 10.30 | 10.55 | 10.22 | 10.44 | 30,249 | +0.20(+1.99%) |
Oct 13, 2011 | 10.46 | 10.46 | 10.13 | 10.24 | 5,940 | -0.26(-2.47%) |
Oct 12, 2011 | 10.32 | 10.63 | 10.31 | 10.49 | 17,245 | +0.36(+3.56%) |
Oct 11, 2011 | 10.15 | 10.32 | 10.05 | 10.13 | 14,269 | +0.07(+0.74%) |
Oct 10, 2011 | 9.847 | 10.09 | 9.710 | 10.06 | 22,568 | +0.25(+2.55%) |
Oct 07, 2011 | 9.829 | 9.912 | 9.597 | 9.810 | 17,141 | +0.00(+0.00%) |
Oct 06, 2011 | 9.986 | 10.04 | 9.736 | 9.810 | 14,844 | -0.43(-4.16%) |
Oct 05, 2011 | 9.921 | 10.38 | 9.921 | 10.24 | 25,460 | +0.32(+3.27%) |
Oct 04, 2011 | 9.394 | 10.30 | 9.292 | 9.912 | 84,966 | +0.22(+2.29%) |
Oct 03, 2011 | 9.745 | 9.930 | 9.366 | 9.690 | 18,445 | -0.20(-2.06%) |
Sep 30, 2011 | 9.671 | 9.903 | 9.264 | 9.893 | 23,301 | -0.01(-0.09%) |
Sep 29, 2011 | 9.468 | 9.972 | 9.301 | 9.903 | 10,580 | +0.43(+4.49%) |
Sep 28, 2011 | 10.38 | 10.62 | 8.894 | 9.477 | 30,757 | -0.73(-7.16%) |
Sep 27, 2011 | 10.50 | 10.55 | 10.21 | 10.21 | 17,044 | -0.08(-0.81%) |
Sep 26, 2011 | 10.01 | 10.62 | 10.01 | 10.29 | 22,741 | +0.26(+2.58%) |
Sep 23, 2011 | 9.717 | 10.13 | 9.384 | 10.03 | 24,816 | +0.58(+6.17%) |
Sep 22, 2011 | 9.625 | 9.708 | 9.338 | 9.449 | 62,061 | -0.48(-4.85%) |
Sep 21, 2011 | 10.18 | 10.22 | 9.838 | 9.930 | 22,989 | -0.22(-2.19%) |
Sep 20, 2011 | 10.00 | 10.33 | 9.856 | 10.15 | 23,850 | -0.20(-1.97%) |
Sep 19, 2011 | 10.15 | 10.50 | 10.11 | 10.36 | 27,943 | +0.01(+0.09%) |
Sep 16, 2011 | 10.27 | 10.39 | 9.875 | 10.35 | 33,176 | +0.19(+1.91%) |
Sep 15, 2011 | 10.12 | 10.47 | 9.671 | 10.15 | 28,323 | +0.06(+0.55%) |
Sep 14, 2011 | 9.940 | 10.25 | 9.940 | 10.10 | 28,671 | +0.26(+2.63%) |
Sep 13, 2011 | 9.875 | 10.05 | 9.755 | 9.838 | 21,449 | +0.14(+1.43%) |
Sep 12, 2011 | 9.792 | 10.38 | 9.625 | 9.699 | 39,024 | -0.06(-0.66%) |
Sep 09, 2011 | 9.856 | 10.35 | 9.653 | 9.764 | 29,731 | -0.10(-1.03%) |
Sep 08, 2011 | 10.09 | 10.49 | 9.819 | 9.866 | 22,510 | -0.22(-2.20%) |
Sep 07, 2011 | 10.16 | 10.42 | 9.866 | 10.09 | 36,595 | +0.02(+0.18%) |
Sep 06, 2011 | 9.486 | 10.46 | 9.379 | 10.07 | 14,385 | +0.31(+3.13%) |
Sep 02, 2011 | 10.28 | 10.86 | 9.574 | 9.764 | 44,743 | -0.65(-6.22%) |
Sep 01, 2011 | 10.52 | 10.68 | 9.995 | 10.41 | 24,580 | -0.19(-1.83%) |
Aug 31, 2011 | 10.31 | 10.66 | 10.03 | 10.61 | 23,102 | +0.31(+2.97%) |
Aug 30, 2011 | 10.10 | 10.48 | 9.967 | 10.30 | 38,396 | +0.19(+1.92%) |
Aug 29, 2011 | 9.930 | 10.63 | 9.912 | 10.11 | 75,920 | +0.26(+2.63%) |
Aug 26, 2011 | 9.903 | 11.40 | 9.717 | 9.847 | 146,445 | +0.45(+4.83%) |
Aug 25, 2011 | 9.782 | 9.801 | 9.320 | 9.394 | 33,819 | -0.41(-4.15%) |
Aug 24, 2011 | 9.690 | 10.06 | 9.662 | 9.801 | 22,557 | +0.34(+3.62%) |
Aug 23, 2011 | 9.171 | 9.699 | 9.060 | 9.458 | 44,075 | +0.09(+0.99%) |
Aug 22, 2011 | 9.505 | 9.505 | 9.046 | 9.366 | 42,640 | +0.01(+0.10%) |
Aug 19, 2011 | 9.292 | 9.375 | 8.885 | 9.357 | 48,204 | -0.06(-0.69%) |
Aug 18, 2011 | 9.505 | 9.606 | 9.190 | 9.421 | 44,060 | -0.18(-1.83%) |
Aug 17, 2011 | 9.940 | 9.986 | 9.477 | 9.597 | 15,427 | -0.35(-3.53%) |
Aug 16, 2011 | 9.893 | 10.07 | 9.761 | 9.949 | 19,281 | +0.13(+1.32%) |
Aug 15, 2011 | 9.458 | 10.11 | 9.389 | 9.819 | 32,930 | -0.33(-3.28%) |
Aug 12, 2011 | 9.736 | 10.18 | 9.357 | 10.15 | 27,020 | +0.41(+4.18%) |
Aug 11, 2011 | 9.625 | 10.16 | 8.977 | 9.745 | 36,269 | +0.12(+1.25%) |
Aug 10, 2011 | 9.856 | 9.940 | 9.079 | 9.625 | 40,784 | -0.39(-3.88%) |
Aug 09, 2011 | 9.875 | 10.15 | 9.060 | 10.01 | 31,960 | +0.91(+9.96%) |
Aug 08, 2011 | 9.616 | 9.949 | 9.107 | 9.107 | 89,657 | -0.52(-5.38%) |
Aug 05, 2011 | 10.01 | 10.01 | 9.394 | 9.625 | 30,062 | -0.33(-3.35%) |
Aug 04, 2011 | 9.579 | 10.05 | 9.569 | 9.958 | 49,149 | +0.31(+3.26%) |
Aug 03, 2011 | 9.560 | 9.847 | 9.431 | 9.643 | 14,741 | -0.08(-0.86%) |
Aug 02, 2011 | 9.699 | 9.903 | 9.588 | 9.727 | 24,840 | -0.08(-0.85%) |
Aug 01, 2011 | 10.06 | 10.06 | 9.643 | 9.810 | 14,607 | -0.19(-1.85%) |
Jul 29, 2011 | 9.606 | 10.07 | 9.468 | 9.995 | 25,036 | +0.30(+3.05%) |
Jul 28, 2011 | 9.903 | 9.949 | 9.551 | 9.699 | 11,515 | -0.29(-2.87%) |
Jul 27, 2011 | 10.12 | 10.16 | 9.745 | 9.986 | 11,374 | -0.06(-0.55%) |
Jul 26, 2011 | 9.736 | 10.09 | 9.736 | 10.04 | 7,216 | -0.09(-0.91%) |
Jul 25, 2011 | 10.09 | 10.18 | 9.634 | 10.13 | 16,404 | -0.03(-0.27%) |
Jul 22, 2011 | 10.10 | 10.18 | 9.995 | 10.16 | 8,766 | +0.17(+1.67%) |
Jul 21, 2011 | 10.11 | 10.22 | 9.764 | 9.995 | 8,690 | -0.16(-1.55%) |
Jul 20, 2011 | 9.810 | 10.32 | 9.523 | 10.15 | 41,855 | +0.48(+4.98%) |
Jul 19, 2011 | 10.06 | 10.24 | 9.588 | 9.671 | 30,104 | -0.40(-3.95%) |
Jul 18, 2011 | 10.07 | 10.07 | 9.643 | 10.07 | 26,400 | +0.44(+4.62%) |
Jul 15, 2011 | 10.18 | 10.18 | 9.625 | 9.625 | 29,819 | -0.41(-4.06%) |
Jul 14, 2011 | 10.03 | 10.04 | 9.866 | 10.03 | 33,869 | -0.06(-0.55%) |
Jul 13, 2011 | 9.995 | 10.15 | 9.773 | 10.09 | 26,862 | +0.16(+1.58%) |
Jul 12, 2011 | 9.856 | 10.22 | 9.856 | 9.930 | 27,686 | +0.03(+0.28%) |
Jul 11, 2011 | 9.847 | 9.940 | 9.505 | 9.903 | 10,699 | -0.12(-1.20%) |
Jul 08, 2011 | 9.514 | 10.04 | 9.514 | 10.02 | 10,653 | +0.44(+4.64%) |
Jul 07, 2011 | 9.940 | 9.958 | 9.495 | 9.579 | 18,739 | -0.33(-3.36%) |
Jul 06, 2011 | 9.560 | 10.09 | 9.267 | 9.912 | 14,577 | +0.35(+3.68%) |
Jul 05, 2011 | 9.532 | 9.616 | 9.468 | 9.560 | 10,872 | +0.07(+0.78%) |
Jul 01, 2011 | 9.486 | 9.662 | 9.265 | 9.486 | 13,481 | +0.03(+0.29%) |
Jun 30, 2011 | 9.597 | 9.819 | 9.375 | 9.458 | 16,305 | -0.09(-0.97%) |
Jun 29, 2011 | 9.893 | 9.893 | 9.505 | 9.551 | 7,778 | -0.34(-3.46%) |
Jun 28, 2011 | 9.977 | 10.06 | 9.847 | 9.893 | 17,291 | -0.06(-0.65%) |
Jun 27, 2011 | 9.903 | 10.04 | 9.227 | 9.958 | 26,725 | -0.16(-1.56%) |
Jun 24, 2011 | 9.236 | 10.23 | 9.236 | 10.12 | 244,242 | +0.66(+6.95%) |
Jun 23, 2011 | 9.357 | 9.514 | 8.940 | 9.458 | 10,462 | -0.08(-0.87%) |
Jun 22, 2011 | 9.292 | 9.773 | 9.292 | 9.542 | 26,057 | +0.19(+2.08%) |
Jun 21, 2011 | 9.449 | 9.449 | 9.173 | 9.347 | 18,629 | -0.07(-0.79%) |
Jun 20, 2011 | 9.333 | 9.440 | 9.153 | 9.421 | 26,000 | +0.17(+1.80%) |
Jun 17, 2011 | 8.959 | 9.440 | 8.940 | 9.255 | 40,103 | +0.35(+3.95%) |
Jun 16, 2011 | 8.709 | 8.931 | 8.635 | 8.903 | 13,849 | -0.04(-0.41%) |
Jun 15, 2011 | 9.134 | 9.431 | 8.746 | 8.940 | 22,978 | -0.19(-2.13%) |
Jun 14, 2011 | 9.134 | 9.357 | 8.672 | 9.134 | 19,010 | +0.10(+1.13%) |
Jun 13, 2011 | 8.320 | 9.227 | 8.320 | 9.033 | 12,295 | +0.70(+8.44%) |
Jun 10, 2011 | 8.727 | 8.829 | 8.200 | 8.329 | 68,180 | -0.35(-4.05%) |
Jun 09, 2011 | 8.968 | 8.986 | 8.653 | 8.681 | 23,924 | -0.12(-1.37%) |
Jun 08, 2011 | 9.264 | 9.403 | 8.570 | 8.801 | 36,304 | -0.41(-4.42%) |
Jun 07, 2011 | 10.16 | 10.18 | 9.051 | 9.208 | 22,461 | +0.00(+0.00%) |
Jun 06, 2011 | 9.440 | 9.653 | 9.116 | 9.208 | 16,140 | -0.56(-5.69%) |