Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.51 | 10.76 | 10.33 | 10.38 | 191,874 | +0.19(+1.86%) |
Jun 28, 2012 | 9.880 | 10.23 | 9.760 | 10.19 | 100,110 | +0.16(+1.60%) |
Jun 27, 2012 | 9.920 | 10.12 | 9.870 | 10.03 | 152,452 | +0.16(+1.62%) |
Jun 26, 2012 | 9.810 | 9.990 | 9.610 | 9.870 | 56,088 | +0.05(+0.51%) |
Jun 25, 2012 | 9.840 | 9.990 | 9.730 | 9.820 | 48,911 | -0.28(-2.77%) |
Jun 22, 2012 | 9.820 | 10.17 | 9.580 | 10.10 | 154,569 | +0.40(+4.12%) |
Jun 21, 2012 | 10.16 | 10.22 | 9.600 | 9.700 | 92,428 | -0.43(-4.24%) |
Jun 20, 2012 | 10.37 | 10.49 | 10.08 | 10.13 | 139,600 | -0.23(-2.22%) |
Jun 19, 2012 | 10.07 | 10.58 | 9.980 | 10.36 | 143,892 | +0.33(+3.29%) |
Jun 18, 2012 | 10.08 | 10.20 | 9.980 | 10.03 | 75,485 | -0.17(-1.67%) |
Jun 15, 2012 | 9.900 | 10.23 | 9.770 | 10.20 | 214,385 | +0.27(+2.72%) |
Jun 14, 2012 | 9.940 | 10.05 | 9.770 | 9.930 | 95,189 | -0.02(-0.20%) |
Jun 13, 2012 | 10.28 | 10.47 | 9.880 | 9.950 | 118,355 | -0.38(-3.68%) |
Jun 12, 2012 | 10.30 | 10.43 | 10.01 | 10.33 | 129,603 | +0.10(+0.98%) |
Jun 11, 2012 | 11.14 | 11.14 | 10.21 | 10.23 | 117,195 | -0.70(-6.40%) |
Jun 08, 2012 | 10.56 | 10.93 | 10.43 | 10.93 | 69,698 | +0.31(+2.92%) |
Jun 07, 2012 | 10.84 | 10.97 | 10.59 | 10.62 | 94,099 | +0.01(+0.09%) |
Jun 06, 2012 | 10.12 | 10.63 | 10.12 | 10.61 | 139,843 | +0.62(+6.21%) |
Jun 05, 2012 | 9.960 | 10.19 | 9.840 | 9.990 | 119,220 | -0.08(-0.79%) |
Jun 04, 2012 | 9.870 | 10.10 | 9.100 | 10.07 | 137,201 | +0.31(+3.18%) |
Jun 01, 2012 | 9.870 | 10.19 | 9.710 | 9.760 | 93,103 | -0.46(-4.50%) |
May 31, 2012 | 10.26 | 10.35 | 9.900 | 10.22 | 192,204 | -0.02(-0.20%) |
May 30, 2012 | 10.38 | 10.43 | 10.17 | 10.24 | 147,029 | -0.31(-2.94%) |
May 29, 2012 | 10.56 | 10.69 | 10.25 | 10.55 | 156,638 | +0.09(+0.86%) |
May 25, 2012 | 10.65 | 10.92 | 10.34 | 10.46 | 65,292 | -0.26(-2.43%) |
May 24, 2012 | 10.62 | 10.73 | 10.31 | 10.72 | 98,574 | +0.16(+1.52%) |
May 23, 2012 | 10.16 | 10.68 | 10.13 | 10.56 | 212,288 | +0.22(+2.13%) |
May 22, 2012 | 10.51 | 10.54 | 10.19 | 10.34 | 200,747 | -0.20(-1.90%) |
May 21, 2012 | 10.43 | 10.65 | 10.31 | 10.54 | 80,032 | +0.20(+1.93%) |
May 18, 2012 | 10.36 | 10.56 | 10.15 | 10.34 | 105,646 | -0.03(-0.29%) |
May 17, 2012 | 10.55 | 10.71 | 10.32 | 10.37 | 107,453 | -0.18(-1.71%) |
May 16, 2012 | 10.77 | 10.87 | 10.49 | 10.55 | 75,872 | -0.12(-1.12%) |
May 15, 2012 | 10.77 | 10.97 | 10.65 | 10.67 | 163,663 | -0.12(-1.11%) |
May 14, 2012 | 10.91 | 11.04 | 10.76 | 10.79 | 118,539 | -0.33(-2.97%) |
May 11, 2012 | 11.16 | 11.39 | 11.01 | 11.12 | 118,999 | -0.22(-1.94%) |
May 10, 2012 | 11.52 | 11.82 | 11.24 | 11.34 | 93,522 | -0.05(-0.44%) |
May 09, 2012 | 11.07 | 11.41 | 10.95 | 11.39 | 152,139 | +0.11(+0.98%) |
May 08, 2012 | 10.99 | 11.35 | 10.86 | 11.28 | 85,285 | +0.14(+1.26%) |
May 07, 2012 | 11.22 | 11.45 | 10.88 | 11.14 | 138,342 | -0.12(-1.07%) |
May 04, 2012 | 11.71 | 12.07 | 11.19 | 11.26 | 216,332 | -0.60(-5.06%) |
May 03, 2012 | 13.73 | 13.73 | 11.50 | 11.86 | 175,174 | -2.01(-14.49%) |
May 02, 2012 | 13.12 | 13.98 | 13.08 | 13.87 | 92,515 | +0.59(+4.44%) |
May 01, 2012 | 13.51 | 13.94 | 13.23 | 13.28 | 109,987 | -0.24(-1.78%) |
Apr 30, 2012 | 13.85 | 13.85 | 13.44 | 13.52 | 81,558 | -0.37(-2.66%) |
Apr 27, 2012 | 13.35 | 13.94 | 12.89 | 13.89 | 88,214 | +0.64(+4.83%) |
Apr 26, 2012 | 13.11 | 13.32 | 13.02 | 13.25 | 68,681 | +0.08(+0.61%) |
Apr 25, 2012 | 13.42 | 13.57 | 13.13 | 13.17 | 73,205 | +0.05(+0.38%) |
Apr 24, 2012 | 12.89 | 13.22 | 12.89 | 13.12 | 83,002 | +0.21(+1.63%) |
Apr 23, 2012 | 13.06 | 13.14 | 12.61 | 12.91 | 127,298 | -0.50(-3.73%) |
Apr 20, 2012 | 13.70 | 13.70 | 13.24 | 13.41 | 87,242 | +0.10(+0.75%) |
Apr 19, 2012 | 13.72 | 13.84 | 13.19 | 13.31 | 60,614 | -0.36(-2.63%) |
Apr 18, 2012 | 13.90 | 13.91 | 13.59 | 13.67 | 58,345 | -0.32(-2.29%) |
Apr 17, 2012 | 14.07 | 14.37 | 13.96 | 13.99 | 69,648 | +0.12(+0.87%) |
Apr 16, 2012 | 13.86 | 14.08 | 13.56 | 13.87 | 58,213 | +0.13(+0.95%) |
Apr 13, 2012 | 14.04 | 14.04 | 13.67 | 13.74 | 72,642 | -0.44(-3.10%) |
Apr 12, 2012 | 13.91 | 14.29 | 13.91 | 14.18 | 104,773 | +0.23(+1.65%) |
Apr 11, 2012 | 13.67 | 13.95 | 13.52 | 13.95 | 133,555 | +0.49(+3.64%) |
Apr 10, 2012 | 13.96 | 13.98 | 13.35 | 13.46 | 91,771 | -0.54(-3.86%) |
Apr 09, 2012 | 14.20 | 14.27 | 13.94 | 14.00 | 133,003 | -0.63(-4.31%) |
Apr 05, 2012 | 14.69 | 14.91 | 14.54 | 14.63 | 55,727 | -0.11(-0.75%) |
Apr 04, 2012 | 14.91 | 14.92 | 14.51 | 14.74 | 55,487 | -0.46(-3.03%) |
Apr 03, 2012 | 15.67 | 15.75 | 15.07 | 15.20 | 90,550 | -0.47(-3.00%) |
Apr 02, 2012 | 15.06 | 15.69 | 15.05 | 15.67 | 83,125 | +0.52(+3.43%) |
Mar 30, 2012 | 15.79 | 15.79 | 15.15 | 15.15 | 81,142 | -0.46(-2.95%) |
Mar 29, 2012 | 15.22 | 15.65 | 15.17 | 15.61 | 98,771 | +0.17(+1.10%) |
Mar 28, 2012 | 15.48 | 15.52 | 15.04 | 15.44 | 100,030 | -0.01(-0.06%) |
Mar 27, 2012 | 15.70 | 15.86 | 15.44 | 15.45 | 74,819 | -0.23(-1.47%) |
Mar 26, 2012 | 15.31 | 15.69 | 15.23 | 15.68 | 90,706 | +0.66(+4.39%) |
Mar 23, 2012 | 14.64 | 15.09 | 14.44 | 15.02 | 62,198 | +0.35(+2.39%) |
Mar 22, 2012 | 15.07 | 15.07 | 14.55 | 14.67 | 102,542 | -0.54(-3.55%) |
Mar 21, 2012 | 15.31 | 15.44 | 15.11 | 15.21 | 56,034 | -0.03(-0.20%) |
Mar 20, 2012 | 15.63 | 15.63 | 15.20 | 15.24 | 69,650 | -0.61(-3.85%) |
Mar 19, 2012 | 15.13 | 16.17 | 15.09 | 15.85 | 108,194 | +0.69(+4.55%) |
Mar 16, 2012 | 15.34 | 15.34 | 15.09 | 15.16 | 242,425 | -0.11(-0.72%) |
Mar 15, 2012 | 14.95 | 15.31 | 14.69 | 15.27 | 114,529 | +0.37(+2.48%) |
Mar 14, 2012 | 14.90 | 15.09 | 14.78 | 14.90 | 108,520 | -0.04(-0.27%) |
Mar 13, 2012 | 14.42 | 14.99 | 14.11 | 14.94 | 95,910 | +0.73(+5.14%) |
Mar 12, 2012 | 14.48 | 14.49 | 14.16 | 14.21 | 78,207 | -0.26(-1.80%) |
Mar 09, 2012 | 14.30 | 14.88 | 14.20 | 14.47 | 90,422 | +0.17(+1.19%) |
Mar 08, 2012 | 14.17 | 14.57 | 13.95 | 14.30 | 204,989 | +0.60(+4.38%) |
Mar 07, 2012 | 13.39 | 13.76 | 13.21 | 13.70 | 107,922 | +0.41(+3.09%) |
Mar 06, 2012 | 13.28 | 13.50 | 13.08 | 13.29 | 135,924 | -0.26(-1.92%) |
Mar 05, 2012 | 13.55 | 14.26 | 13.30 | 13.55 | 81,196 | -0.04(-0.29%) |
Mar 02, 2012 | 13.86 | 14.15 | 13.42 | 13.59 | 151,054 | -0.32(-2.30%) |
Mar 01, 2012 | 13.94 | 14.37 | 13.89 | 13.91 | 112,622 | +0.09(+0.65%) |
Feb 29, 2012 | 14.05 | 14.25 | 13.61 | 13.82 | 158,032 | -0.17(-1.22%) |
Feb 28, 2012 | 14.36 | 14.41 | 13.73 | 13.99 | 226,705 | -0.36(-2.51%) |
Feb 27, 2012 | 14.74 | 14.74 | 13.98 | 14.35 | 231,700 | -0.60(-4.01%) |
Feb 24, 2012 | 15.06 | 16.50 | 14.62 | 14.95 | 195,782 | -1.05(-6.56%) |
Feb 23, 2012 | 15.28 | 16.08 | 15.22 | 16.00 | 108,603 | +0.78(+5.12%) |
Feb 22, 2012 | 15.66 | 15.76 | 15.22 | 15.22 | 86,869 | -0.46(-2.93%) |
Feb 21, 2012 | 15.81 | 16.20 | 15.53 | 15.68 | 56,124 | -0.13(-0.82%) |
Feb 17, 2012 | 15.80 | 15.85 | 15.59 | 15.81 | 90,210 | +0.10(+0.64%) |
Feb 16, 2012 | 15.42 | 15.98 | 15.31 | 15.71 | 102,669 | +0.30(+1.95%) |
Feb 15, 2012 | 15.85 | 15.85 | 15.24 | 15.41 | 98,648 | -0.37(-2.34%) |
Feb 14, 2012 | 16.02 | 16.03 | 15.49 | 15.78 | 90,814 | -0.43(-2.65%) |
Feb 13, 2012 | 15.96 | 16.30 | 15.66 | 16.21 | 68,307 | +0.48(+3.05%) |
Feb 10, 2012 | 16.10 | 16.26 | 15.60 | 15.73 | 100,345 | -0.70(-4.26%) |
Feb 09, 2012 | 16.56 | 16.56 | 16.00 | 16.43 | 75,724 | -0.10(-0.60%) |
Feb 08, 2012 | 16.47 | 16.71 | 16.33 | 16.53 | 124,870 | +0.14(+0.85%) |
Feb 07, 2012 | 16.87 | 16.96 | 16.38 | 16.39 | 68,978 | -0.50(-2.96%) |
Feb 06, 2012 | 17.19 | 17.44 | 16.67 | 16.89 | 83,798 | -0.37(-2.14%) |
Feb 03, 2012 | 17.24 | 17.42 | 16.90 | 17.26 | 273,870 | +0.47(+2.80%) |
Feb 02, 2012 | 16.08 | 16.87 | 15.94 | 16.79 | 172,317 | +0.70(+4.35%) |
Feb 01, 2012 | 15.80 | 16.26 | 15.72 | 16.09 | 145,731 | +0.42(+2.68%) |
Jan 31, 2012 | 15.51 | 15.74 | 15.26 | 15.67 | 91,724 | +0.26(+1.69%) |
Jan 30, 2012 | 15.56 | 15.72 | 15.38 | 15.41 | 78,595 | -0.29(-1.85%) |
Jan 27, 2012 | 15.66 | 15.71 | 15.48 | 15.70 | 70,205 | -0.02(-0.13%) |
Jan 26, 2012 | 15.95 | 16.10 | 15.57 | 15.72 | 63,875 | -0.12(-0.76%) |
Jan 25, 2012 | 15.75 | 16.06 | 15.42 | 15.84 | 83,268 | +0.04(+0.25%) |
Jan 24, 2012 | 15.27 | 15.83 | 15.09 | 15.80 | 85,720 | +0.44(+2.86%) |
Jan 23, 2012 | 15.39 | 15.59 | 15.06 | 15.36 | 53,079 | +0.00(+0.00%) |
Jan 20, 2012 | 15.40 | 15.73 | 15.22 | 15.36 | 87,786 | +0.00(+0.00%) |
Jan 19, 2012 | 15.59 | 15.59 | 15.23 | 15.36 | 74,148 | -0.09(-0.58%) |
Jan 18, 2012 | 14.89 | 15.49 | 14.89 | 15.45 | 65,718 | +0.57(+3.83%) |
Jan 17, 2012 | 15.05 | 15.93 | 14.75 | 14.88 | 133,272 | -0.03(-0.20%) |
Jan 13, 2012 | 15.27 | 15.49 | 14.68 | 14.91 | 111,895 | -0.64(-4.12%) |
Jan 12, 2012 | 15.21 | 15.64 | 15.14 | 15.55 | 86,869 | +0.36(+2.37%) |
Jan 11, 2012 | 14.95 | 15.49 | 14.86 | 15.19 | 103,779 | +0.19(+1.27%) |
Jan 10, 2012 | 14.83 | 15.14 | 14.82 | 15.00 | 127,575 | +0.39(+2.67%) |
Jan 09, 2012 | 14.47 | 14.75 | 14.23 | 14.61 | 108,752 | +0.21(+1.46%) |
Jan 06, 2012 | 14.49 | 14.57 | 14.19 | 14.40 | 68,862 | -0.09(-0.62%) |
Jan 05, 2012 | 14.05 | 14.58 | 13.68 | 14.49 | 87,549 | +0.29(+2.04%) |
Jan 04, 2012 | 14.21 | 14.53 | 14.09 | 14.20 | 113,698 | +0.24(+1.72%) |
Dec 30, 2011 | 14.28 | 14.52 | 13.96 | 13.96 | 95,383 | -0.32(-2.24%) |
Dec 29, 2011 | 14.18 | 14.35 | 14.02 | 14.28 | 111,647 | +0.21(+1.49%) |
Dec 28, 2011 | 14.45 | 14.45 | 13.96 | 14.07 | 70,532 | -0.38(-2.63%) |
Dec 27, 2011 | 14.09 | 14.77 | 14.07 | 14.45 | 111,689 | +0.25(+1.76%) |
Dec 23, 2011 | 14.30 | 14.39 | 13.99 | 14.20 | 63,543 | +0.21(+1.50%) |
Dec 21, 2011 | 13.68 | 14.06 | 13.52 | 13.99 | 121,857 | +0.24(+1.75%) |
Dec 20, 2011 | 13.69 | 14.04 | 13.44 | 13.75 | 217,099 | +0.53(+4.01%) |
Dec 19, 2011 | 13.90 | 14.09 | 13.12 | 13.22 | 135,243 | -0.50(-3.64%) |
Dec 16, 2011 | 13.99 | 14.24 | 13.46 | 13.72 | 323,310 | -0.10(-0.72%) |
Dec 15, 2011 | 14.16 | 14.25 | 13.77 | 13.82 | 142,809 | -0.05(-0.36%) |
Dec 14, 2011 | 13.50 | 13.96 | 13.22 | 13.87 | 181,540 | +0.17(+1.24%) |
Dec 13, 2011 | 14.54 | 14.69 | 13.54 | 13.70 | 119,397 | -0.61(-4.26%) |
Dec 12, 2011 | 14.15 | 14.35 | 13.84 | 14.31 | 122,696 | -0.18(-1.24%) |
Dec 09, 2011 | 13.72 | 14.61 | 13.52 | 14.49 | 119,100 | +0.92(+6.78%) |
Dec 08, 2011 | 14.18 | 14.18 | 13.52 | 13.57 | 109,172 | -0.83(-5.76%) |
Dec 07, 2011 | 13.84 | 14.45 | 13.46 | 14.40 | 117,479 | +0.42(+3.00%) |
Dec 06, 2011 | 13.79 | 14.32 | 13.73 | 13.98 | 176,118 | +0.22(+1.60%) |
Dec 05, 2011 | 14.43 | 14.58 | 13.65 | 13.76 | 211,394 | -0.26(-1.85%) |
Dec 02, 2011 | 13.40 | 14.25 | 13.21 | 14.02 | 199,823 | +0.73(+5.49%) |
Dec 01, 2011 | 13.52 | 13.70 | 13.25 | 13.29 | 168,358 | -0.26(-1.92%) |
Nov 30, 2011 | 13.51 | 13.88 | 13.26 | 13.55 | 353,010 | +0.81(+6.36%) |
Nov 29, 2011 | 12.19 | 12.79 | 12.18 | 12.74 | 297,502 | +0.52(+4.26%) |
Nov 28, 2011 | 11.85 | 12.33 | 11.82 | 12.22 | 228,010 | +0.95(+8.43%) |
Nov 25, 2011 | 11.32 | 11.65 | 11.15 | 11.27 | 56,792 | -0.12(-1.05%) |
Nov 23, 2011 | 12.02 | 12.31 | 11.39 | 11.39 | 80,228 | -0.81(-6.64%) |
Nov 22, 2011 | 12.51 | 12.73 | 12.15 | 12.20 | 108,237 | -0.29(-2.32%) |
Nov 21, 2011 | 12.75 | 12.92 | 12.45 | 12.49 | 145,126 | -0.65(-4.95%) |
Nov 18, 2011 | 12.92 | 13.40 | 12.77 | 13.14 | 121,493 | +0.29(+2.26%) |
Nov 17, 2011 | 12.98 | 13.25 | 12.78 | 12.85 | 80,159 | -0.14(-1.08%) |
Nov 16, 2011 | 12.81 | 13.53 | 12.77 | 12.99 | 86,139 | -0.06(-0.46%) |
Nov 15, 2011 | 12.26 | 13.16 | 12.26 | 13.05 | 149,234 | +0.70(+5.67%) |
Nov 14, 2011 | 12.86 | 12.98 | 12.20 | 12.35 | 115,075 | -0.62(-4.78%) |
Nov 11, 2011 | 12.80 | 13.29 | 12.80 | 12.97 | 116,618 | +0.41(+3.26%) |
Nov 10, 2011 | 12.49 | 12.77 | 12.06 | 12.56 | 114,518 | +0.41(+3.37%) |
Nov 09, 2011 | 12.23 | 12.97 | 12.10 | 12.15 | 155,422 | -0.59(-4.63%) |
Nov 08, 2011 | 12.77 | 13.05 | 12.43 | 12.74 | 196,285 | +0.06(+0.47%) |
Nov 07, 2011 | 12.51 | 12.74 | 12.08 | 12.68 | 66,770 | +0.16(+1.28%) |
Nov 04, 2011 | 12.25 | 12.60 | 12.24 | 12.52 | 133,157 | +0.02(+0.16%) |
Nov 03, 2011 | 12.16 | 12.63 | 11.58 | 12.50 | 274,399 | +1.13(+9.94%) |
Nov 02, 2011 | 10.76 | 11.40 | 10.63 | 11.37 | 111,937 | +0.93(+8.91%) |
Nov 01, 2011 | 10.47 | 11.12 | 10.38 | 10.44 | 164,904 | -0.72(-6.45%) |
Oct 31, 2011 | 11.23 | 11.64 | 11.08 | 11.16 | 93,568 | -0.41(-3.54%) |
Oct 28, 2011 | 11.51 | 11.79 | 11.36 | 11.57 | 141,101 | -0.01(-0.09%) |
Oct 27, 2011 | 10.85 | 11.83 | 10.52 | 11.58 | 220,060 | +1.20(+11.56%) |
Oct 26, 2011 | 10.15 | 10.40 | 9.720 | 10.38 | 101,373 | +0.51(+5.17%) |
Oct 25, 2011 | 10.19 | 10.55 | 9.790 | 9.870 | 86,648 | -0.45(-4.36%) |
Oct 24, 2011 | 10.09 | 10.58 | 10.02 | 10.32 | 153,250 | +0.27(+2.69%) |
Oct 21, 2011 | 10.01 | 10.13 | 9.740 | 10.05 | 117,617 | +0.17(+1.72%) |
Oct 20, 2011 | 10.05 | 10.05 | 9.290 | 9.880 | 108,181 | -0.13(-1.30%) |
Oct 19, 2011 | 10.34 | 10.34 | 9.900 | 10.01 | 109,153 | -0.38(-3.66%) |
Oct 18, 2011 | 9.590 | 10.46 | 9.430 | 10.39 | 139,017 | +0.86(+9.02%) |
Oct 17, 2011 | 10.13 | 10.19 | 9.450 | 9.530 | 93,329 | -0.76(-7.39%) |
Oct 14, 2011 | 9.980 | 10.30 | 9.750 | 10.29 | 91,775 | +0.48(+4.89%) |
Oct 13, 2011 | 9.670 | 9.910 | 9.500 | 9.810 | 66,864 | -0.04(-0.41%) |
Oct 12, 2011 | 9.550 | 9.990 | 9.450 | 9.850 | 131,841 | +0.44(+4.68%) |
Oct 11, 2011 | 9.240 | 9.590 | 9.140 | 9.410 | 149,485 | +0.03(+0.32%) |
Oct 10, 2011 | 9.030 | 9.390 | 8.900 | 9.380 | 133,002 | +0.60(+6.83%) |
Oct 07, 2011 | 9.430 | 9.510 | 8.700 | 8.780 | 182,815 | -0.65(-6.89%) |
Oct 06, 2011 | 8.970 | 9.450 | 8.970 | 9.430 | 208,539 | +0.47(+5.25%) |
Oct 05, 2011 | 8.770 | 9.030 | 8.440 | 8.960 | 183,126 | +0.18(+2.05%) |
Oct 04, 2011 | 7.680 | 8.870 | 7.400 | 8.780 | 276,585 | +1.03(+13.29%) |
Oct 03, 2011 | 8.010 | 8.570 | 7.740 | 7.750 | 227,977 | -0.37(-4.56%) |
Sep 30, 2011 | 8.310 | 8.610 | 8.086 | 8.120 | 179,360 | -0.45(-5.25%) |
Sep 29, 2011 | 8.550 | 8.630 | 8.140 | 8.570 | 130,987 | +0.35(+4.26%) |
Sep 28, 2011 | 8.750 | 8.850 | 8.210 | 8.220 | 192,930 | -0.52(-5.95%) |
Sep 27, 2011 | 8.920 | 9.280 | 8.220 | 8.740 | 146,020 | +0.11(+1.27%) |
Sep 26, 2011 | 8.380 | 8.640 | 8.110 | 8.630 | 208,613 | +0.24(+2.86%) |
Sep 23, 2011 | 8.060 | 8.545 | 8.050 | 8.390 | 95,926 | +0.34(+4.22%) |
Sep 22, 2011 | 7.960 | 8.430 | 7.870 | 8.050 | 229,752 | -0.32(-3.82%) |
Sep 21, 2011 | 9.010 | 9.290 | 8.370 | 8.370 | 124,505 | -0.63(-7.00%) |
Sep 20, 2011 | 9.460 | 9.660 | 8.990 | 9.000 | 163,661 | -0.41(-4.36%) |
Sep 19, 2011 | 9.220 | 9.520 | 9.160 | 9.410 | 194,106 | -0.11(-1.16%) |
Sep 16, 2011 | 9.990 | 9.990 | 9.430 | 9.520 | 174,407 | -0.39(-3.94%) |
Sep 15, 2011 | 9.850 | 9.920 | 9.151 | 9.910 | 115,695 | +0.17(+1.75%) |
Sep 14, 2011 | 9.540 | 9.940 | 9.204 | 9.740 | 118,757 | +0.36(+3.84%) |
Sep 13, 2011 | 9.080 | 9.470 | 9.050 | 9.380 | 152,224 | +0.32(+3.53%) |
Sep 12, 2011 | 8.470 | 9.060 | 8.285 | 9.060 | 144,176 | +0.43(+4.98%) |
Sep 09, 2011 | 8.730 | 8.980 | 8.470 | 8.630 | 170,760 | -0.24(-2.71%) |
Sep 08, 2011 | 9.190 | 9.350 | 8.870 | 8.870 | 247,532 | -0.39(-4.21%) |
Sep 07, 2011 | 8.670 | 9.300 | 8.610 | 9.260 | 178,703 | +0.82(+9.72%) |
Sep 06, 2011 | 7.820 | 8.510 | 7.820 | 8.440 | 215,308 | +0.25(+3.05%) |
Sep 02, 2011 | 8.220 | 8.490 | 8.130 | 8.190 | 167,026 | -0.33(-3.87%) |
Sep 01, 2011 | 8.850 | 9.100 | 8.300 | 8.520 | 142,695 | -0.36(-4.05%) |
Aug 31, 2011 | 8.870 | 9.185 | 8.620 | 8.880 | 259,581 | +0.07(+0.79%) |
Aug 30, 2011 | 8.760 | 8.970 | 8.141 | 8.810 | 391,142 | -0.04(-0.45%) |
Aug 29, 2011 | 8.600 | 8.860 | 8.390 | 8.850 | 172,370 | +0.39(+4.61%) |
Aug 26, 2011 | 7.880 | 8.500 | 7.760 | 8.460 | 96,921 | +0.46(+5.75%) |
Aug 25, 2011 | 8.320 | 8.320 | 7.830 | 8.000 | 84,563 | -0.18(-2.20%) |
Aug 24, 2011 | 8.110 | 8.410 | 7.790 | 8.180 | 102,344 | +0.08(+0.99%) |
Aug 23, 2011 | 7.450 | 8.100 | 7.350 | 8.100 | 146,585 | +0.68(+9.16%) |
Aug 22, 2011 | 7.800 | 7.880 | 7.380 | 7.420 | 113,363 | -0.11(-1.46%) |
Aug 19, 2011 | 7.450 | 8.000 | 7.450 | 7.530 | 151,814 | -0.12(-1.57%) |
Aug 18, 2011 | 7.710 | 7.850 | 7.400 | 7.650 | 246,275 | -0.41(-5.09%) |
Aug 17, 2011 | 8.110 | 8.370 | 7.950 | 8.060 | 129,523 | -0.01(-0.12%) |
Aug 16, 2011 | 8.260 | 8.520 | 8.030 | 8.070 | 197,743 | -0.33(-3.93%) |
Aug 15, 2011 | 8.230 | 8.430 | 8.020 | 8.400 | 155,425 | +0.25(+3.07%) |
Aug 12, 2011 | 8.960 | 9.650 | 8.051 | 8.150 | 206,574 | -0.70(-7.91%) |
Aug 11, 2011 | 7.740 | 8.970 | 7.740 | 8.850 | 351,124 | +1.18(+15.38%) |
Aug 10, 2011 | 8.480 | 10.35 | 7.660 | 7.670 | 216,272 | -1.13(-12.84%) |
Aug 09, 2011 | 8.260 | 8.830 | 7.670 | 8.800 | 290,729 | +0.88(+11.11%) |
Aug 08, 2011 | 8.450 | 9.160 | 7.750 | 7.920 | 352,451 | -0.88(-10.00%) |
Aug 05, 2011 | 9.470 | 9.470 | 8.640 | 8.800 | 295,491 | -0.56(-5.98%) |
Aug 04, 2011 | 10.02 | 10.03 | 9.300 | 9.360 | 411,494 | -0.80(-7.87%) |
Aug 03, 2011 | 9.940 | 10.21 | 9.550 | 10.16 | 160,896 | +0.21(+2.11%) |
Aug 02, 2011 | 10.18 | 10.47 | 9.671 | 9.950 | 199,685 | -0.32(-3.12%) |
Aug 01, 2011 | 10.50 | 10.50 | 10.09 | 10.27 | 162,584 | -0.01(-0.10%) |
Jul 29, 2011 | 10.02 | 10.48 | 10.00 | 10.28 | 131,614 | +0.08(+0.78%) |
Jul 28, 2011 | 10.06 | 10.42 | 10.03 | 10.20 | 86,778 | +0.13(+1.29%) |
Jul 27, 2011 | 10.35 | 10.43 | 10.00 | 10.07 | 133,519 | -0.40(-3.82%) |
Jul 26, 2011 | 10.74 | 10.74 | 10.41 | 10.47 | 93,331 | -0.28(-2.60%) |
Jul 25, 2011 | 10.69 | 10.92 | 10.28 | 10.75 | 44,844 | -0.09(-0.83%) |
Jul 22, 2011 | 11.01 | 11.22 | 10.81 | 10.84 | 54,277 | -0.34(-3.04%) |
Jul 21, 2011 | 11.36 | 11.36 | 11.12 | 11.18 | 283,519 | -0.08(-0.71%) |
Jul 20, 2011 | 10.95 | 11.27 | 10.78 | 11.26 | 66,403 | +0.31(+2.83%) |
Jul 19, 2011 | 11.01 | 11.03 | 10.89 | 10.95 | 164,104 | +0.11(+1.01%) |
Jul 18, 2011 | 11.01 | 11.06 | 10.60 | 10.84 | 83,221 | -0.23(-2.08%) |
Jul 15, 2011 | 10.51 | 11.08 | 10.51 | 11.07 | 167,426 | +0.61(+5.83%) |
Jul 14, 2011 | 10.46 | 10.73 | 10.36 | 10.46 | 200,471 | +0.02(+0.19%) |
Jul 13, 2011 | 11.06 | 11.13 | 9.890 | 10.44 | 660,181 | -0.52(-4.74%) |
Jul 12, 2011 | 10.90 | 11.10 | 10.84 | 10.96 | 122,333 | -0.01(-0.09%) |
Jul 11, 2011 | 11.24 | 11.36 | 10.92 | 10.97 | 114,128 | -0.49(-4.28%) |
Jul 08, 2011 | 11.24 | 11.50 | 11.19 | 11.46 | 73,720 | -0.04(-0.35%) |
Jul 07, 2011 | 11.59 | 11.66 | 11.42 | 11.50 | 262,099 | +0.10(+0.88%) |
Jul 06, 2011 | 11.40 | 11.50 | 11.23 | 11.40 | 217,716 | -0.05(-0.44%) |
Jul 05, 2011 | 11.40 | 11.54 | 11.31 | 11.45 | 133,867 | +0.00(+0.00%) |