Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.93 | 11.00 | 10.66 | 10.69 | 335,711 | -0.29(-2.64%) |
Apr 27, 2012 | 10.93 | 11.00 | 10.86 | 10.98 | 259,236 | +0.05(+0.46%) |
Apr 26, 2012 | 11.00 | 11.05 | 10.93 | 10.93 | 139,268 | -0.12(-1.09%) |
Apr 25, 2012 | 11.04 | 11.10 | 10.84 | 11.05 | 186,728 | +0.11(+1.01%) |
Apr 24, 2012 | 10.74 | 10.95 | 10.68 | 10.94 | 101,739 | +0.20(+1.86%) |
Apr 23, 2012 | 10.67 | 10.80 | 10.51 | 10.74 | 191,931 | -0.13(-1.20%) |
Apr 20, 2012 | 10.78 | 10.91 | 10.53 | 10.87 | 221,948 | +0.28(+2.64%) |
Apr 19, 2012 | 10.50 | 10.70 | 10.47 | 10.59 | 76,877 | +0.08(+0.76%) |
Apr 18, 2012 | 10.66 | 10.69 | 10.44 | 10.51 | 112,903 | -0.22(-2.05%) |
Apr 17, 2012 | 10.60 | 10.82 | 10.60 | 10.73 | 88,213 | +0.21(+2.00%) |
Apr 16, 2012 | 10.35 | 10.63 | 10.30 | 10.52 | 100,903 | +0.22(+2.14%) |
Apr 13, 2012 | 10.48 | 10.54 | 10.28 | 10.30 | 91,359 | -0.20(-1.90%) |
Apr 12, 2012 | 10.27 | 10.57 | 10.27 | 10.50 | 131,390 | +0.26(+2.54%) |
Apr 11, 2012 | 10.14 | 10.26 | 10.12 | 10.24 | 146,703 | +0.16(+1.59%) |
Apr 10, 2012 | 10.19 | 10.19 | 10.02 | 10.08 | 242,316 | -0.09(-0.88%) |
Apr 09, 2012 | 9.940 | 10.22 | 9.840 | 10.17 | 179,885 | +0.01(+0.10%) |
Apr 05, 2012 | 9.880 | 10.19 | 9.780 | 10.16 | 427,193 | +0.27(+2.73%) |
Apr 04, 2012 | 9.720 | 9.990 | 9.660 | 9.890 | 256,680 | +0.04(+0.41%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.690 | 9.850 | 233,662 | +0.14(+1.44%) |
Apr 02, 2012 | 9.590 | 9.750 | 9.590 | 9.710 | 346,038 | +0.08(+0.83%) |
Mar 30, 2012 | 9.460 | 9.670 | 9.370 | 9.630 | 343,773 | +0.26(+2.77%) |
Mar 29, 2012 | 9.320 | 9.440 | 9.260 | 9.370 | 83,839 | +0.01(+0.11%) |
Mar 28, 2012 | 9.410 | 9.470 | 9.290 | 9.360 | 102,510 | -0.05(-0.53%) |
Mar 27, 2012 | 9.540 | 9.590 | 9.400 | 9.410 | 114,766 | -0.13(-1.36%) |
Mar 26, 2012 | 9.500 | 9.590 | 9.473 | 9.540 | 130,841 | +0.14(+1.49%) |
Mar 23, 2012 | 9.200 | 9.410 | 9.070 | 9.400 | 71,052 | +0.22(+2.40%) |
Mar 22, 2012 | 9.070 | 9.200 | 9.060 | 9.180 | 84,818 | +0.01(+0.11%) |
Mar 21, 2012 | 9.190 | 9.310 | 9.140 | 9.170 | 51,010 | +0.01(+0.11%) |
Mar 20, 2012 | 9.320 | 9.440 | 9.150 | 9.160 | 181,289 | -0.25(-2.66%) |
Mar 19, 2012 | 9.340 | 9.590 | 9.340 | 9.410 | 90,845 | +0.06(+0.64%) |
Mar 16, 2012 | 9.530 | 9.530 | 9.230 | 9.350 | 362,173 | -0.14(-1.48%) |
Mar 15, 2012 | 9.320 | 9.500 | 9.235 | 9.490 | 81,607 | +0.21(+2.26%) |
Mar 14, 2012 | 9.320 | 9.410 | 9.240 | 9.280 | 71,110 | -0.08(-0.85%) |
Mar 13, 2012 | 9.130 | 9.370 | 8.910 | 9.360 | 142,393 | +0.27(+2.97%) |
Mar 12, 2012 | 9.100 | 9.180 | 8.920 | 9.090 | 57,977 | -0.02(-0.22%) |
Mar 09, 2012 | 9.120 | 9.290 | 9.070 | 9.110 | 116,483 | -0.02(-0.22%) |
Mar 08, 2012 | 9.160 | 9.360 | 8.970 | 9.130 | 63,303 | +0.02(+0.22%) |
Mar 07, 2012 | 9.000 | 9.120 | 8.850 | 9.110 | 209,176 | +0.14(+1.56%) |
Mar 06, 2012 | 9.110 | 9.180 | 8.960 | 8.970 | 96,733 | -0.24(-2.61%) |
Mar 05, 2012 | 9.200 | 9.320 | 9.090 | 9.210 | 116,920 | -0.04(-0.43%) |
Mar 02, 2012 | 9.390 | 9.450 | 9.200 | 9.250 | 162,827 | -0.15(-1.60%) |
Mar 01, 2012 | 9.600 | 9.790 | 9.390 | 9.400 | 123,034 | -0.17(-1.78%) |
Feb 29, 2012 | 9.640 | 9.720 | 9.490 | 9.570 | 468,212 | -0.05(-0.52%) |
Feb 28, 2012 | 9.540 | 9.630 | 9.510 | 9.620 | 192,930 | +0.04(+0.42%) |
Feb 27, 2012 | 9.520 | 9.750 | 9.430 | 9.580 | 255,414 | +0.01(+0.10%) |
Feb 24, 2012 | 9.580 | 9.670 | 9.540 | 9.570 | 166,482 | -0.03(-0.31%) |
Feb 23, 2012 | 9.490 | 9.700 | 9.410 | 9.600 | 145,085 | +0.12(+1.27%) |
Feb 22, 2012 | 9.460 | 9.560 | 9.270 | 9.480 | 172,907 | -0.02(-0.21%) |
Feb 21, 2012 | 9.220 | 9.570 | 9.190 | 9.500 | 142,250 | +0.32(+3.49%) |
Feb 17, 2012 | 9.520 | 9.520 | 9.160 | 9.180 | 93,199 | -0.28(-2.96%) |
Feb 16, 2012 | 9.140 | 9.490 | 8.930 | 9.460 | 206,696 | +0.32(+3.50%) |
Feb 15, 2012 | 9.330 | 9.490 | 9.060 | 9.140 | 118,644 | -0.14(-1.51%) |
Feb 14, 2012 | 9.310 | 9.320 | 9.100 | 9.280 | 100,537 | -0.06(-0.64%) |
Feb 13, 2012 | 9.350 | 9.550 | 9.300 | 9.340 | 95,757 | +0.06(+0.65%) |
Feb 10, 2012 | 9.390 | 9.410 | 9.270 | 9.280 | 121,875 | -0.18(-1.90%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.205 | 9.460 | 142,399 | -0.02(-0.21%) |
Feb 08, 2012 | 9.610 | 9.650 | 9.420 | 9.480 | 116,856 | -0.12(-1.25%) |
Feb 07, 2012 | 9.740 | 9.740 | 9.550 | 9.600 | 99,764 | -0.14(-1.44%) |
Feb 06, 2012 | 9.780 | 9.880 | 9.660 | 9.740 | 98,463 | -0.08(-0.81%) |
Feb 03, 2012 | 10.10 | 10.12 | 9.780 | 9.820 | 267,519 | -0.08(-0.81%) |
Feb 02, 2012 | 9.740 | 9.990 | 9.660 | 9.900 | 200,204 | +0.15(+1.54%) |
Feb 01, 2012 | 9.520 | 9.840 | 9.520 | 9.750 | 200,138 | +0.27(+2.85%) |
Jan 31, 2012 | 9.500 | 9.630 | 9.400 | 9.480 | 188,446 | +0.03(+0.32%) |
Jan 30, 2012 | 9.550 | 9.560 | 9.390 | 9.450 | 96,465 | -0.16(-1.66%) |
Jan 27, 2012 | 9.450 | 9.650 | 9.450 | 9.610 | 121,949 | +0.15(+1.59%) |
Jan 26, 2012 | 9.640 | 9.690 | 9.320 | 9.460 | 112,689 | -0.13(-1.36%) |
Jan 25, 2012 | 9.650 | 9.650 | 9.510 | 9.590 | 97,919 | -0.08(-0.83%) |
Jan 24, 2012 | 9.530 | 9.680 | 9.400 | 9.670 | 106,221 | +0.10(+1.04%) |
Jan 23, 2012 | 9.520 | 9.640 | 9.490 | 9.570 | 105,825 | +0.07(+0.74%) |
Jan 20, 2012 | 9.090 | 9.540 | 9.070 | 9.500 | 118,203 | +0.38(+4.17%) |
Jan 19, 2012 | 9.090 | 9.140 | 8.940 | 9.120 | 57,347 | +0.05(+0.55%) |
Jan 18, 2012 | 8.800 | 9.070 | 8.780 | 9.070 | 131,107 | +0.27(+3.07%) |
Jan 17, 2012 | 8.820 | 8.840 | 8.640 | 8.800 | 157,043 | +0.03(+0.34%) |
Jan 13, 2012 | 8.620 | 8.790 | 8.570 | 8.770 | 110,034 | +0.03(+0.34%) |
Jan 12, 2012 | 8.670 | 8.810 | 8.530 | 8.740 | 123,442 | +0.08(+0.92%) |
Jan 11, 2012 | 8.690 | 8.830 | 8.511 | 8.660 | 147,339 | -0.05(-0.57%) |
Jan 10, 2012 | 8.660 | 8.800 | 8.650 | 8.710 | 159,272 | +0.12(+1.40%) |
Jan 09, 2012 | 8.530 | 8.730 | 8.500 | 8.590 | 158,472 | +0.09(+1.06%) |
Jan 06, 2012 | 8.590 | 8.590 | 8.430 | 8.500 | 101,865 | -0.10(-1.16%) |
Jan 05, 2012 | 8.610 | 8.710 | 8.530 | 8.600 | 84,967 | -0.08(-0.92%) |
Jan 04, 2012 | 8.650 | 8.740 | 8.510 | 8.680 | 130,796 | +0.36(+4.33%) |
Dec 30, 2011 | 8.350 | 8.420 | 8.212 | 8.320 | 175,225 | -0.06(-0.72%) |
Dec 29, 2011 | 8.430 | 8.565 | 8.280 | 8.380 | 68,592 | +0.00(+0.00%) |
Dec 28, 2011 | 8.520 | 8.520 | 8.330 | 8.380 | 55,248 | -0.14(-1.64%) |
Dec 27, 2011 | 8.460 | 8.740 | 8.240 | 8.520 | 105,791 | -0.01(-0.12%) |
Dec 23, 2011 | 8.580 | 8.600 | 8.470 | 8.530 | 27,495 | -0.06(-0.70%) |
Dec 21, 2011 | 8.300 | 8.600 | 8.190 | 8.590 | 121,903 | +0.30(+3.62%) |
Dec 20, 2011 | 7.990 | 8.310 | 7.990 | 8.290 | 164,927 | +0.48(+6.15%) |
Dec 19, 2011 | 8.320 | 8.380 | 7.780 | 7.810 | 204,682 | -0.44(-5.33%) |
Dec 16, 2011 | 8.260 | 8.580 | 8.140 | 8.250 | 876,120 | +0.07(+0.86%) |
Dec 15, 2011 | 8.040 | 8.220 | 8.040 | 8.180 | 137,198 | +0.28(+3.54%) |
Dec 14, 2011 | 8.000 | 8.195 | 7.900 | 7.900 | 189,734 | -0.19(-2.35%) |
Dec 13, 2011 | 8.260 | 8.310 | 7.960 | 8.090 | 235,386 | -0.10(-1.22%) |
Dec 12, 2011 | 8.160 | 8.440 | 8.130 | 8.190 | 156,238 | -0.10(-1.21%) |
Dec 09, 2011 | 8.400 | 8.450 | 8.260 | 8.290 | 245,939 | -0.07(-0.84%) |
Dec 08, 2011 | 8.590 | 8.745 | 8.340 | 8.360 | 140,317 | -0.32(-3.69%) |
Dec 07, 2011 | 8.620 | 8.840 | 8.470 | 8.680 | 561,626 | -0.02(-0.23%) |
Dec 06, 2011 | 8.720 | 8.750 | 8.490 | 8.700 | 139,319 | -0.02(-0.23%) |
Dec 05, 2011 | 8.920 | 8.970 | 8.630 | 8.720 | 158,227 | -0.04(-0.46%) |
Dec 02, 2011 | 8.710 | 8.860 | 8.570 | 8.760 | 141,737 | +0.18(+2.10%) |
Dec 01, 2011 | 8.840 | 8.990 | 8.550 | 8.580 | 193,341 | -0.30(-3.38%) |
Nov 30, 2011 | 8.680 | 8.900 | 8.450 | 8.880 | 308,040 | +0.57(+6.86%) |
Nov 29, 2011 | 8.170 | 8.330 | 8.050 | 8.310 | 129,278 | +0.13(+1.59%) |
Nov 28, 2011 | 8.150 | 8.300 | 7.630 | 8.180 | 226,576 | +0.27(+3.41%) |
Nov 25, 2011 | 8.010 | 8.240 | 7.860 | 7.910 | 187,803 | -0.11(-1.37%) |
Nov 23, 2011 | 8.050 | 8.120 | 8.000 | 8.020 | 222,208 | -0.11(-1.35%) |
Nov 22, 2011 | 8.290 | 8.370 | 8.090 | 8.130 | 130,422 | -0.17(-2.05%) |
Nov 21, 2011 | 8.190 | 8.430 | 8.080 | 8.300 | 146,991 | -0.04(-0.48%) |
Nov 18, 2011 | 8.300 | 8.520 | 8.030 | 8.340 | 216,391 | -0.13(-1.53%) |
Nov 17, 2011 | 8.570 | 8.820 | 8.430 | 8.470 | 146,147 | -0.12(-1.40%) |
Nov 16, 2011 | 8.810 | 8.840 | 8.580 | 8.590 | 101,308 | -0.33(-3.70%) |
Nov 15, 2011 | 8.650 | 8.960 | 8.520 | 8.920 | 75,881 | +0.23(+2.65%) |
Nov 14, 2011 | 8.960 | 8.960 | 8.570 | 8.690 | 87,318 | -0.29(-3.23%) |
Nov 11, 2011 | 8.760 | 9.000 | 8.760 | 8.980 | 86,091 | +0.30(+3.46%) |
Nov 10, 2011 | 8.690 | 8.780 | 8.540 | 8.680 | 89,010 | +0.13(+1.52%) |
Nov 09, 2011 | 8.770 | 8.820 | 8.360 | 8.550 | 191,612 | -0.47(-5.21%) |
Nov 08, 2011 | 9.120 | 9.120 | 8.790 | 9.020 | 137,769 | -0.04(-0.44%) |
Nov 07, 2011 | 9.110 | 9.110 | 8.800 | 9.060 | 67,654 | -0.08(-0.88%) |
Nov 04, 2011 | 9.030 | 9.170 | 8.930 | 9.140 | 145,465 | +0.00(+0.00%) |
Nov 03, 2011 | 9.040 | 9.180 | 8.680 | 9.140 | 189,496 | +0.21(+2.35%) |
Nov 02, 2011 | 8.640 | 8.940 | 8.590 | 8.930 | 184,791 | +0.43(+5.06%) |
Nov 01, 2011 | 8.460 | 8.630 | 8.430 | 8.500 | 221,590 | -0.29(-3.30%) |
Oct 31, 2011 | 9.120 | 9.120 | 8.760 | 8.790 | 150,903 | -0.45(-4.87%) |
Oct 28, 2011 | 9.260 | 9.440 | 9.160 | 9.240 | 178,890 | -0.06(-0.65%) |
Oct 27, 2011 | 9.000 | 9.400 | 8.290 | 9.300 | 335,558 | +0.58(+6.65%) |
Oct 26, 2011 | 8.580 | 8.730 | 8.420 | 8.720 | 145,123 | +0.28(+3.32%) |
Oct 25, 2011 | 8.480 | 8.530 | 8.380 | 8.440 | 170,115 | -0.11(-1.29%) |
Oct 24, 2011 | 8.470 | 8.720 | 8.400 | 8.550 | 228,904 | +0.09(+1.06%) |
Oct 21, 2011 | 8.430 | 8.480 | 8.370 | 8.460 | 233,143 | +0.21(+2.55%) |
Oct 20, 2011 | 8.530 | 8.530 | 8.230 | 8.250 | 213,029 | -0.26(-3.06%) |
Oct 19, 2011 | 8.550 | 8.670 | 8.450 | 8.510 | 198,236 | -0.06(-0.70%) |
Oct 18, 2011 | 8.500 | 8.700 | 8.420 | 8.570 | 280,673 | +0.10(+1.18%) |
Oct 17, 2011 | 8.660 | 8.680 | 8.410 | 8.470 | 201,454 | -0.22(-2.53%) |
Oct 14, 2011 | 8.660 | 9.090 | 7.890 | 8.690 | 146,886 | +0.11(+1.28%) |
Oct 13, 2011 | 8.540 | 8.610 | 8.360 | 8.580 | 209,964 | -0.03(-0.35%) |
Oct 12, 2011 | 8.610 | 8.890 | 8.490 | 8.610 | 282,820 | +0.09(+1.06%) |
Oct 11, 2011 | 8.160 | 8.610 | 8.160 | 8.520 | 352,628 | +0.27(+3.27%) |
Oct 10, 2011 | 8.160 | 8.390 | 7.950 | 8.250 | 342,074 | +0.23(+2.87%) |
Oct 07, 2011 | 8.260 | 8.400 | 7.950 | 8.020 | 272,354 | -0.22(-2.67%) |
Oct 06, 2011 | 7.780 | 8.250 | 7.780 | 8.240 | 249,096 | +0.41(+5.24%) |
Oct 05, 2011 | 7.760 | 8.140 | 7.360 | 7.830 | 249,288 | +0.06(+0.77%) |
Oct 04, 2011 | 6.760 | 7.780 | 6.760 | 7.770 | 412,132 | +0.96(+14.10%) |
Oct 03, 2011 | 7.020 | 7.401 | 6.800 | 6.810 | 310,120 | -0.27(-3.81%) |
Sep 30, 2011 | 7.190 | 7.410 | 7.080 | 7.080 | 329,043 | -0.23(-3.15%) |
Sep 29, 2011 | 7.120 | 7.480 | 7.120 | 7.310 | 277,251 | +0.34(+4.88%) |
Sep 28, 2011 | 7.290 | 7.380 | 6.960 | 6.970 | 253,691 | -0.33(-4.52%) |
Sep 27, 2011 | 7.190 | 7.540 | 7.000 | 7.300 | 270,084 | +0.24(+3.40%) |
Sep 26, 2011 | 6.910 | 7.250 | 6.880 | 7.060 | 263,056 | +0.19(+2.77%) |
Sep 23, 2011 | 6.740 | 7.000 | 6.600 | 6.870 | 361,442 | +0.14(+2.08%) |
Sep 22, 2011 | 6.730 | 7.090 | 6.690 | 6.730 | 397,098 | -0.20(-2.89%) |
Sep 21, 2011 | 7.200 | 7.490 | 6.930 | 6.930 | 247,923 | -0.25(-3.48%) |
Sep 20, 2011 | 7.440 | 7.590 | 7.180 | 7.180 | 194,083 | -0.23(-3.10%) |
Sep 19, 2011 | 7.280 | 7.490 | 7.260 | 7.410 | 175,443 | -0.02(-0.27%) |
Sep 16, 2011 | 7.510 | 7.630 | 7.370 | 7.430 | 619,561 | -0.03(-0.40%) |
Sep 15, 2011 | 7.460 | 7.580 | 7.410 | 7.460 | 258,449 | +0.08(+1.08%) |
Sep 14, 2011 | 7.420 | 7.490 | 7.300 | 7.380 | 519,023 | +0.05(+0.68%) |
Sep 13, 2011 | 7.310 | 7.480 | 7.170 | 7.330 | 507,154 | +0.06(+0.83%) |
Sep 12, 2011 | 7.090 | 7.430 | 7.060 | 7.270 | 356,957 | +0.08(+1.11%) |
Sep 09, 2011 | 7.160 | 7.250 | 7.000 | 7.190 | 337,678 | -0.06(-0.83%) |
Sep 08, 2011 | 7.430 | 7.510 | 7.220 | 7.250 | 271,771 | -0.20(-2.68%) |
Sep 07, 2011 | 7.320 | 7.540 | 7.320 | 7.450 | 348,055 | +0.22(+3.04%) |
Sep 06, 2011 | 7.130 | 7.370 | 7.100 | 7.230 | 357,063 | -0.14(-1.90%) |
Sep 02, 2011 | 7.540 | 7.700 | 7.370 | 7.370 | 283,521 | -0.31(-4.04%) |
Sep 01, 2011 | 7.850 | 8.110 | 7.680 | 7.680 | 336,566 | -0.19(-2.41%) |
Aug 31, 2011 | 7.910 | 7.970 | 7.750 | 7.870 | 513,618 | -0.02(-0.25%) |
Aug 30, 2011 | 8.130 | 8.130 | 7.850 | 7.890 | 410,052 | -0.26(-3.19%) |
Aug 29, 2011 | 7.910 | 8.240 | 7.750 | 8.150 | 284,494 | +0.31(+3.95%) |
Aug 26, 2011 | 7.510 | 7.853 | 7.360 | 7.840 | 242,038 | +0.29(+3.84%) |
Aug 25, 2011 | 7.790 | 7.840 | 7.530 | 7.550 | 231,925 | -0.18(-2.33%) |
Aug 24, 2011 | 7.530 | 7.810 | 7.310 | 7.730 | 182,869 | +0.16(+2.11%) |
Aug 23, 2011 | 7.300 | 7.590 | 7.100 | 7.570 | 265,569 | +0.27(+3.70%) |
Aug 22, 2011 | 7.350 | 7.490 | 7.080 | 7.300 | 174,798 | +0.13(+1.81%) |
Aug 19, 2011 | 7.070 | 7.390 | 6.870 | 7.170 | 314,612 | +0.01(+0.14%) |
Aug 18, 2011 | 7.480 | 7.660 | 7.130 | 7.160 | 268,890 | -0.47(-6.16%) |
Aug 17, 2011 | 7.740 | 7.820 | 7.440 | 7.630 | 161,210 | -0.10(-1.29%) |
Aug 16, 2011 | 7.640 | 7.920 | 7.550 | 7.730 | 233,298 | +0.06(+0.78%) |
Aug 15, 2011 | 7.370 | 7.710 | 7.260 | 7.670 | 193,973 | +0.32(+4.35%) |
Aug 12, 2011 | 7.470 | 7.488 | 7.200 | 7.350 | 194,612 | -0.08(-1.08%) |
Aug 11, 2011 | 6.690 | 7.610 | 6.660 | 7.430 | 384,432 | +0.76(+11.39%) |
Aug 10, 2011 | 7.150 | 7.890 | 6.630 | 6.670 | 276,989 | -0.65(-8.88%) |
Aug 09, 2011 | 7.550 | 7.670 | 6.890 | 7.320 | 408,429 | +0.01(+0.14%) |
Aug 08, 2011 | 7.340 | 7.830 | 7.230 | 7.310 | 544,256 | -0.19(-2.53%) |
Aug 05, 2011 | 7.820 | 7.900 | 7.289 | 7.500 | 322,498 | -0.26(-3.35%) |
Aug 04, 2011 | 8.180 | 8.230 | 7.750 | 7.760 | 524,894 | -0.76(-8.92%) |
Aug 03, 2011 | 8.360 | 8.570 | 8.240 | 8.520 | 165,698 | +0.17(+2.04%) |
Aug 02, 2011 | 8.670 | 8.760 | 8.340 | 8.350 | 197,338 | -0.38(-4.41%) |
Aug 01, 2011 | 8.850 | 8.850 | 8.640 | 8.735 | 166,274 | -0.03(-0.29%) |
Jul 29, 2011 | 8.660 | 8.820 | 8.461 | 8.760 | 192,270 | +0.00(+0.00%) |
Jul 28, 2011 | 8.800 | 8.990 | 8.670 | 8.760 | 133,782 | -0.06(-0.68%) |
Jul 27, 2011 | 9.210 | 9.310 | 8.780 | 8.820 | 250,057 | -0.45(-4.85%) |
Jul 26, 2011 | 9.640 | 9.640 | 9.250 | 9.270 | 204,302 | -0.38(-3.94%) |
Jul 25, 2011 | 9.780 | 9.860 | 9.630 | 9.650 | 122,500 | -0.25(-2.53%) |
Jul 22, 2011 | 9.970 | 10.15 | 9.880 | 9.900 | 101,536 | -0.25(-2.46%) |
Jul 21, 2011 | 10.04 | 10.18 | 9.990 | 10.15 | 114,983 | +0.14(+1.40%) |
Jul 20, 2011 | 10.27 | 10.27 | 10.00 | 10.01 | 142,195 | -0.27(-2.63%) |
Jul 19, 2011 | 10.05 | 10.30 | 10.03 | 10.28 | 91,996 | +0.30(+3.01%) |
Jul 18, 2011 | 10.20 | 10.33 | 9.890 | 9.980 | 78,027 | -0.25(-2.44%) |
Jul 15, 2011 | 10.07 | 10.26 | 10.01 | 10.23 | 129,933 | +0.19(+1.89%) |
Jul 14, 2011 | 10.48 | 10.53 | 10.03 | 10.04 | 186,417 | -0.44(-4.20%) |
Jul 13, 2011 | 10.24 | 10.66 | 10.24 | 10.48 | 127,235 | +0.28(+2.75%) |
Jul 12, 2011 | 9.910 | 10.34 | 9.840 | 10.20 | 125,138 | +0.27(+2.72%) |
Jul 11, 2011 | 10.05 | 10.13 | 9.875 | 9.930 | 174,932 | -0.21(-2.07%) |
Jul 08, 2011 | 10.33 | 10.33 | 10.11 | 10.14 | 263,079 | -0.31(-2.97%) |
Jul 07, 2011 | 10.44 | 10.59 | 10.24 | 10.45 | 120,294 | +0.07(+0.67%) |
Jul 06, 2011 | 10.31 | 10.48 | 10.20 | 10.38 | 151,409 | +0.03(+0.29%) |
Jul 05, 2011 | 10.15 | 10.35 | 9.960 | 10.35 | 207,520 | +0.16(+1.57%) |
Jul 01, 2011 | 10.15 | 10.38 | 9.990 | 10.19 | 146,481 | +0.04(+0.39%) |
Jun 30, 2011 | 9.980 | 10.27 | 9.920 | 10.15 | 147,693 | +0.22(+2.22%) |
Jun 29, 2011 | 10.20 | 10.32 | 9.920 | 9.930 | 114,410 | -0.25(-2.46%) |
Jun 28, 2011 | 10.05 | 10.25 | 9.985 | 10.18 | 154,104 | +0.11(+1.09%) |
Jun 27, 2011 | 9.840 | 10.15 | 9.570 | 10.07 | 209,881 | +0.47(+4.90%) |
Jun 24, 2011 | 9.890 | 9.910 | 9.580 | 9.600 | 1,523,413 | -0.27(-2.74%) |
Jun 23, 2011 | 9.810 | 10.02 | 9.740 | 9.870 | 197,429 | -0.07(-0.70%) |
Jun 22, 2011 | 9.930 | 10.08 | 9.830 | 9.940 | 319,607 | -0.06(-0.60%) |
Jun 21, 2011 | 10.25 | 10.25 | 9.800 | 10.00 | 259,939 | -0.15(-1.48%) |
Jun 20, 2011 | 10.19 | 10.30 | 9.960 | 10.15 | 238,725 | +0.08(+0.79%) |
Jun 17, 2011 | 9.160 | 10.15 | 9.140 | 10.07 | 460,957 | +0.97(+10.66%) |
Jun 16, 2011 | 9.080 | 9.230 | 8.965 | 9.100 | 128,814 | +0.02(+0.22%) |
Jun 15, 2011 | 9.090 | 9.160 | 9.000 | 9.080 | 199,049 | -0.11(-1.20%) |
Jun 14, 2011 | 9.110 | 9.330 | 9.090 | 9.190 | 174,139 | +0.16(+1.77%) |
Jun 13, 2011 | 9.190 | 9.290 | 9.000 | 9.030 | 280,136 | -0.13(-1.42%) |
Jun 10, 2011 | 9.090 | 9.280 | 9.040 | 9.160 | 279,122 | +0.01(+0.11%) |
Jun 09, 2011 | 9.590 | 9.650 | 9.150 | 9.150 | 160,264 | -0.38(-3.99%) |
Jun 08, 2011 | 9.720 | 9.730 | 9.530 | 9.530 | 240,436 | -0.24(-2.46%) |
Jun 07, 2011 | 10.04 | 10.06 | 9.750 | 9.770 | 334,437 | -0.20(-2.01%) |
Jun 06, 2011 | 10.00 | 10.07 | 9.930 | 9.970 | 273,243 | -0.03(-0.30%) |
Jun 03, 2011 | 9.820 | 10.04 | 9.800 | 10.00 | 267,190 | +0.23(+2.35%) |
May 24, 2011 | 9.930 | 9.930 | 9.760 | 9.770 | 204,165 | -0.11(-1.11%) |
May 23, 2011 | 9.980 | 10.10 | 9.770 | 9.880 | 184,306 | -0.19(-1.89%) |
May 20, 2011 | 10.08 | 10.22 | 9.970 | 10.07 | 211,389 | -0.06(-0.64%) |
May 19, 2011 | 10.26 | 10.32 | 10.04 | 10.13 | 234,511 | -0.03(-0.25%) |
May 18, 2011 | 10.18 | 10.29 | 10.08 | 10.16 | 722,107 | -0.01(-0.10%) |
May 17, 2011 | 10.42 | 10.60 | 10.16 | 10.17 | 205,497 | -0.29(-2.77%) |
May 16, 2011 | 10.41 | 10.61 | 10.26 | 10.46 | 182,536 | -0.03(-0.33%) |
May 13, 2011 | 10.80 | 10.80 | 10.38 | 10.49 | 131,329 | -0.29(-2.73%) |
May 12, 2011 | 10.72 | 10.94 | 10.71 | 10.79 | 245,714 | +0.01(+0.09%) |
May 11, 2011 | 10.92 | 10.96 | 10.74 | 10.78 | 159,714 | -0.17(-1.55%) |
May 10, 2011 | 10.73 | 10.97 | 10.60 | 10.95 | 249,016 | +0.30(+2.82%) |
May 09, 2011 | 10.70 | 10.82 | 10.54 | 10.65 | 161,110 | -0.09(-0.84%) |
May 06, 2011 | 10.95 | 11.29 | 10.71 | 10.74 | 207,616 | -0.06(-0.56%) |
May 05, 2011 | 9.860 | 11.04 | 9.860 | 10.80 | 280,678 | +0.89(+8.98%) |
May 04, 2011 | 10.10 | 10.10 | 9.910 | 9.910 | 112,979 | -0.15(-1.49%) |
May 03, 2011 | 9.900 | 10.12 | 9.860 | 10.06 | 215,135 | +0.23(+2.34%) |