Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.33 | 13.41 | 13.14 | 13.29 | 1,942,437 | -0.05(-0.35%) |
Apr 27, 2012 | 13.25 | 13.46 | 13.19 | 13.33 | 1,089,609 | +0.15(+1.16%) |
Apr 26, 2012 | 13.08 | 13.28 | 13.08 | 13.18 | 598,863 | +0.10(+0.74%) |
Apr 25, 2012 | 12.96 | 13.18 | 12.87 | 13.08 | 543,450 | +0.33(+2.59%) |
Apr 24, 2012 | 12.82 | 12.82 | 12.66 | 12.75 | 1,360,251 | -0.10(-0.80%) |
Apr 23, 2012 | 13.04 | 13.06 | 12.79 | 12.86 | 773,772 | -0.43(-3.26%) |
Apr 20, 2012 | 13.38 | 13.47 | 13.13 | 13.29 | 593,829 | +0.09(+0.68%) |
Apr 19, 2012 | 13.34 | 13.66 | 13.17 | 13.20 | 891,876 | -0.17(-1.30%) |
Apr 18, 2012 | 13.27 | 13.46 | 13.27 | 13.37 | 860,457 | +0.07(+0.53%) |
Apr 17, 2012 | 13.17 | 13.38 | 13.13 | 13.30 | 592,911 | +0.26(+1.97%) |
Apr 16, 2012 | 13.08 | 13.21 | 12.94 | 13.05 | 570,099 | +0.00(+0.03%) |
Apr 13, 2012 | 13.21 | 13.28 | 13.02 | 13.04 | 601,098 | -0.26(-1.93%) |
Apr 12, 2012 | 13.11 | 13.37 | 13.10 | 13.30 | 407,610 | +0.18(+1.35%) |
Apr 11, 2012 | 13.02 | 13.19 | 12.92 | 13.12 | 454,458 | +0.26(+1.99%) |
Apr 10, 2012 | 13.07 | 13.26 | 12.84 | 12.87 | 1,089,069 | -0.24(-1.81%) |
Apr 09, 2012 | 13.06 | 13.19 | 12.95 | 13.10 | 755,706 | -0.20(-1.53%) |
Apr 05, 2012 | 13.24 | 13.38 | 13.11 | 13.31 | 493,452 | -0.04(-0.27%) |
Apr 04, 2012 | 13.36 | 13.45 | 13.28 | 13.34 | 676,689 | -0.18(-1.33%) |
Apr 03, 2012 | 13.51 | 13.61 | 13.35 | 13.52 | 848,280 | +0.02(+0.15%) |
Apr 02, 2012 | 13.42 | 13.61 | 13.23 | 13.50 | 694,272 | +0.08(+0.60%) |
Mar 30, 2012 | 13.67 | 13.67 | 13.42 | 13.42 | 770,412 | -0.12(-0.86%) |
Mar 29, 2012 | 13.40 | 13.57 | 13.33 | 13.54 | 553,941 | +0.01(+0.10%) |
Mar 28, 2012 | 13.88 | 13.92 | 13.39 | 13.53 | 936,744 | -0.33(-2.36%) |
Mar 27, 2012 | 13.90 | 14.00 | 13.83 | 13.85 | 1,162,098 | -0.02(-0.14%) |
Mar 26, 2012 | 13.51 | 13.91 | 13.51 | 13.87 | 847,338 | +0.43(+3.20%) |
Mar 23, 2012 | 13.13 | 13.48 | 13.07 | 13.44 | 693,024 | +0.32(+2.46%) |
Mar 22, 2012 | 13.13 | 13.23 | 13.02 | 13.12 | 927,507 | -0.16(-1.18%) |
Mar 21, 2012 | 13.24 | 13.51 | 13.17 | 13.28 | 807,057 | +0.04(+0.33%) |
Mar 20, 2012 | 13.16 | 13.36 | 13.15 | 13.23 | 696,090 | -0.07(-0.53%) |
Mar 19, 2012 | 13.12 | 13.39 | 13.06 | 13.30 | 792,624 | +0.09(+0.71%) |
Mar 16, 2012 | 13.22 | 13.25 | 13.16 | 13.21 | 1,268,403 | +0.01(+0.10%) |
Mar 15, 2012 | 13.14 | 13.27 | 13.08 | 13.20 | 863,844 | +0.11(+0.87%) |
Mar 14, 2012 | 13.29 | 13.31 | 13.01 | 13.08 | 942,129 | -0.21(-1.56%) |
Mar 13, 2012 | 13.10 | 13.29 | 13.04 | 13.29 | 540,090 | +0.25(+1.89%) |
Mar 12, 2012 | 13.01 | 13.12 | 12.94 | 13.04 | 564,642 | -0.01(-0.08%) |
Mar 09, 2012 | 12.86 | 13.20 | 12.78 | 13.05 | 671,508 | +0.24(+1.90%) |
Mar 08, 2012 | 12.73 | 12.95 | 12.64 | 12.81 | 592,107 | +0.13(+1.00%) |
Mar 07, 2012 | 12.60 | 12.73 | 12.42 | 12.68 | 733,056 | +0.16(+1.30%) |
Mar 06, 2012 | 12.50 | 12.63 | 12.17 | 12.52 | 802,719 | -0.05(-0.42%) |
Mar 05, 2012 | 12.62 | 12.68 | 12.47 | 12.57 | 774,984 | -0.07(-0.58%) |
Mar 02, 2012 | 12.96 | 13.00 | 12.60 | 12.65 | 1,138,089 | -0.35(-2.72%) |
Mar 01, 2012 | 12.72 | 13.18 | 12.67 | 13.00 | 1,219,161 | +0.41(+3.23%) |
Feb 29, 2012 | 12.90 | 12.91 | 12.57 | 12.59 | 1,281,264 | -0.27(-2.07%) |
Feb 28, 2012 | 13.04 | 13.22 | 12.75 | 12.86 | 870,669 | -0.22(-1.66%) |
Feb 27, 2012 | 13.15 | 13.23 | 12.90 | 13.08 | 709,761 | -0.22(-1.65%) |
Feb 24, 2012 | 13.09 | 13.47 | 13.00 | 13.30 | 2,410,230 | +0.19(+1.45%) |
Feb 23, 2012 | 12.32 | 13.12 | 12.28 | 13.11 | 1,858,137 | +0.74(+5.96%) |
Feb 22, 2012 | 12.08 | 12.73 | 11.74 | 12.37 | 2,752,473 | +0.23(+1.89%) |
Feb 21, 2012 | 12.01 | 12.25 | 12.00 | 12.14 | 1,870,830 | +0.07(+0.61%) |
Feb 17, 2012 | 12.07 | 12.11 | 11.96 | 12.07 | 929,892 | -0.01(-0.11%) |
Feb 16, 2012 | 11.69 | 12.10 | 11.66 | 12.08 | 1,350,195 | +0.03(+0.25%) |
Feb 15, 2012 | 12.11 | 12.17 | 11.95 | 12.05 | 2,362,533 | +0.03(+0.22%) |
Feb 14, 2012 | 11.54 | 12.14 | 10.66 | 12.02 | 5,463,303 | +0.22(+1.86%) |
Feb 13, 2012 | 11.93 | 11.99 | 11.73 | 11.80 | 2,067,678 | -0.02(-0.17%) |
Feb 10, 2012 | 12.00 | 12.24 | 11.82 | 11.82 | 4,840,872 | -0.19(-1.61%) |
Feb 09, 2012 | 11.92 | 12.05 | 11.76 | 12.02 | 1,245,750 | +0.11(+0.90%) |
Feb 08, 2012 | 11.86 | 11.98 | 11.72 | 11.91 | 1,243,986 | +0.03(+0.25%) |
Feb 07, 2012 | 11.75 | 11.94 | 11.58 | 11.88 | 1,431,216 | +0.03(+0.23%) |
Feb 06, 2012 | 11.68 | 12.18 | 11.51 | 11.85 | 2,787,450 | +0.15(+1.28%) |
Feb 03, 2012 | 10.86 | 11.83 | 10.80 | 11.70 | 3,150,846 | +1.21(+11.50%) |
Feb 02, 2012 | 10.66 | 10.86 | 10.46 | 10.50 | 756,675 | -0.15(-1.41%) |
Feb 01, 2012 | 10.16 | 10.70 | 10.12 | 10.65 | 833,400 | +0.52(+5.13%) |
Jan 31, 2012 | 10.34 | 10.34 | 10.02 | 10.13 | 650,400 | -0.11(-1.04%) |
Jan 30, 2012 | 10.45 | 10.45 | 10.17 | 10.23 | 603,534 | -0.34(-3.22%) |
Jan 27, 2012 | 10.38 | 10.65 | 10.14 | 10.57 | 362,421 | +0.17(+1.67%) |
Jan 26, 2012 | 10.51 | 10.51 | 10.21 | 10.40 | 365,253 | -0.05(-0.45%) |
Jan 25, 2012 | 10.35 | 10.53 | 10.27 | 10.45 | 523,335 | +0.03(+0.26%) |
Jan 24, 2012 | 10.15 | 10.42 | 10.13 | 10.42 | 498,972 | +0.23(+2.26%) |
Jan 23, 2012 | 10.34 | 10.46 | 10.08 | 10.19 | 422,373 | -0.17(-1.67%) |
Jan 20, 2012 | 10.09 | 10.47 | 10.03 | 10.36 | 619,896 | +0.27(+2.71%) |
Jan 19, 2012 | 10.02 | 10.18 | 10.01 | 10.09 | 342,636 | +0.10(+1.03%) |
Jan 18, 2012 | 9.617 | 10.01 | 9.553 | 9.987 | 554,166 | +0.38(+3.99%) |
Jan 17, 2012 | 9.507 | 9.663 | 9.483 | 9.603 | 443,673 | +0.19(+2.05%) |
Jan 13, 2012 | 9.373 | 9.463 | 9.300 | 9.410 | 720,699 | -0.09(-0.91%) |
Jan 12, 2012 | 9.570 | 9.680 | 9.433 | 9.497 | 422,529 | -0.07(-0.77%) |
Jan 11, 2012 | 9.637 | 9.637 | 9.317 | 9.570 | 420,006 | -0.07(-0.76%) |
Jan 10, 2012 | 9.637 | 9.723 | 9.543 | 9.643 | 504,573 | +0.13(+1.33%) |
Jan 09, 2012 | 9.713 | 9.800 | 9.440 | 9.517 | 383,355 | -0.13(-1.38%) |
Jan 06, 2012 | 9.720 | 9.787 | 9.640 | 9.650 | 399,999 | -0.09(-0.92%) |
Jan 05, 2012 | 9.453 | 9.787 | 9.450 | 9.740 | 478,566 | +0.25(+2.67%) |
Jan 04, 2012 | 9.510 | 9.623 | 9.487 | 9.487 | 551,667 | -0.06(-0.63%) |
Dec 30, 2011 | 9.593 | 9.733 | 9.527 | 9.547 | 531,798 | -0.20(-2.09%) |
Dec 29, 2011 | 9.793 | 9.870 | 9.727 | 9.750 | 385,413 | +0.00(+0.03%) |
Dec 28, 2011 | 9.907 | 9.907 | 9.680 | 9.747 | 525,489 | -0.18(-1.85%) |
Dec 27, 2011 | 9.830 | 10.00 | 9.777 | 9.930 | 326,202 | +0.08(+0.81%) |
Dec 23, 2011 | 9.650 | 9.873 | 9.577 | 9.850 | 309,165 | +0.19(+1.93%) |
Dec 21, 2011 | 10.11 | 10.11 | 9.470 | 9.663 | 587,796 | -0.42(-4.20%) |
Dec 20, 2011 | 9.733 | 10.09 | 9.600 | 10.09 | 557,718 | +0.57(+5.99%) |
Dec 19, 2011 | 9.803 | 9.837 | 9.493 | 9.517 | 588,078 | -0.21(-2.13%) |
Dec 16, 2011 | 9.593 | 9.883 | 9.563 | 9.723 | 1,208,868 | +0.18(+1.85%) |
Dec 15, 2011 | 9.560 | 9.560 | 9.253 | 9.547 | 627,366 | +0.11(+1.13%) |
Dec 14, 2011 | 9.607 | 9.667 | 9.410 | 9.440 | 462,225 | -0.23(-2.38%) |
Dec 13, 2011 | 9.967 | 10.05 | 9.597 | 9.670 | 701,400 | -0.22(-2.22%) |
Dec 12, 2011 | 9.893 | 10.04 | 9.683 | 9.890 | 538,113 | -0.14(-1.40%) |
Dec 09, 2011 | 9.657 | 10.09 | 9.633 | 10.03 | 552,951 | +0.38(+3.97%) |
Dec 08, 2011 | 9.643 | 9.743 | 9.517 | 9.647 | 872,994 | -0.04(-0.45%) |
Dec 07, 2011 | 9.910 | 9.993 | 9.617 | 9.690 | 834,723 | -0.28(-2.84%) |
Dec 06, 2011 | 9.967 | 10.15 | 9.897 | 9.973 | 523,635 | +0.00(+0.03%) |
Dec 05, 2011 | 10.09 | 10.14 | 9.837 | 9.970 | 824,436 | +0.06(+0.64%) |
Dec 02, 2011 | 10.18 | 10.21 | 9.893 | 9.907 | 621,069 | -0.10(-1.00%) |
Dec 01, 2011 | 9.957 | 10.14 | 9.867 | 10.01 | 709,101 | -0.02(-0.20%) |
Nov 30, 2011 | 9.850 | 10.09 | 9.807 | 10.03 | 1,143,153 | +0.51(+5.32%) |
Nov 29, 2011 | 9.670 | 9.670 | 9.477 | 9.520 | 752,913 | -0.14(-1.48%) |
Nov 28, 2011 | 9.520 | 9.663 | 9.403 | 9.663 | 562,533 | +0.47(+5.15%) |
Nov 25, 2011 | 9.297 | 9.377 | 9.123 | 9.190 | 321,288 | -0.15(-1.64%) |
Nov 23, 2011 | 9.750 | 9.793 | 9.327 | 9.343 | 803,193 | -0.49(-4.95%) |
Nov 22, 2011 | 9.897 | 9.940 | 9.743 | 9.830 | 453,501 | -0.07(-0.74%) |
Nov 21, 2011 | 9.840 | 10.02 | 9.793 | 9.903 | 668,367 | -0.12(-1.23%) |
Nov 18, 2011 | 10.07 | 10.14 | 9.913 | 10.03 | 745,284 | -0.05(-0.53%) |
Nov 17, 2011 | 10.23 | 10.37 | 10.05 | 10.08 | 864,723 | -0.18(-1.72%) |
Nov 16, 2011 | 10.31 | 10.49 | 10.18 | 10.26 | 550,455 | -0.19(-1.79%) |
Nov 15, 2011 | 10.16 | 10.50 | 10.06 | 10.44 | 834,984 | +0.22(+2.15%) |
Nov 14, 2011 | 10.23 | 10.38 | 9.963 | 10.22 | 679,218 | -0.01(-0.07%) |
Nov 11, 2011 | 10.17 | 10.28 | 10.10 | 10.23 | 453,000 | +0.21(+2.10%) |
Nov 10, 2011 | 10.15 | 10.15 | 9.908 | 10.02 | 622,317 | +0.03(+0.27%) |
Nov 09, 2011 | 10.28 | 10.30 | 9.975 | 9.993 | 741,705 | -0.60(-5.63%) |
Nov 08, 2011 | 10.50 | 10.63 | 10.28 | 10.59 | 532,857 | +0.17(+1.66%) |
Nov 07, 2011 | 10.37 | 10.47 | 10.13 | 10.42 | 532,254 | +0.00(+0.00%) |
Nov 04, 2011 | 10.31 | 10.44 | 10.17 | 10.42 | 416,370 | -0.01(-0.13%) |
Nov 03, 2011 | 10.21 | 10.45 | 10.06 | 10.43 | 911,076 | +0.32(+3.20%) |
Nov 02, 2011 | 10.26 | 10.26 | 9.873 | 10.11 | 1,235,298 | +0.02(+0.17%) |
Nov 01, 2011 | 9.837 | 10.19 | 9.720 | 10.09 | 1,658,532 | -0.13(-1.30%) |
Oct 31, 2011 | 10.27 | 10.34 | 10.08 | 10.22 | 1,512,795 | -0.26(-2.45%) |
Oct 28, 2011 | 10.37 | 10.55 | 10.17 | 10.48 | 1,535,646 | +0.11(+1.06%) |
Oct 27, 2011 | 9.843 | 10.43 | 9.470 | 10.37 | 3,702,006 | +0.55(+5.60%) |
Oct 26, 2011 | 9.793 | 9.833 | 9.480 | 9.820 | 1,003,752 | +0.13(+1.38%) |
Oct 25, 2011 | 9.670 | 9.793 | 9.577 | 9.687 | 960,081 | +0.01(+0.10%) |
Oct 24, 2011 | 9.420 | 9.720 | 9.393 | 9.677 | 997,998 | +0.26(+2.76%) |
Oct 21, 2011 | 9.653 | 9.653 | 9.283 | 9.417 | 891,825 | -0.06(-0.67%) |
Oct 20, 2011 | 9.483 | 9.543 | 9.243 | 9.480 | 995,925 | +0.03(+0.32%) |
Oct 19, 2011 | 9.487 | 9.667 | 9.427 | 9.450 | 877,350 | -0.04(-0.46%) |
Oct 18, 2011 | 9.383 | 9.553 | 9.183 | 9.493 | 1,722,780 | +0.15(+1.57%) |
Oct 17, 2011 | 9.433 | 9.536 | 9.283 | 9.347 | 886,287 | -0.22(-2.30%) |
Oct 14, 2011 | 9.593 | 9.620 | 9.350 | 9.567 | 779,991 | +0.11(+1.20%) |
Oct 13, 2011 | 9.487 | 9.576 | 9.307 | 9.453 | 1,027,464 | -0.14(-1.43%) |
Oct 12, 2011 | 9.430 | 9.687 | 9.310 | 9.590 | 961,110 | +0.25(+2.71%) |
Oct 11, 2011 | 9.147 | 9.340 | 9.110 | 9.337 | 845,130 | +0.09(+0.94%) |
Oct 10, 2011 | 9.027 | 9.277 | 8.947 | 9.250 | 962,325 | +0.41(+4.60%) |
Oct 07, 2011 | 9.087 | 9.087 | 8.807 | 8.843 | 809,100 | -0.22(-2.43%) |
Oct 06, 2011 | 8.920 | 9.090 | 8.850 | 9.063 | 856,125 | +0.14(+1.57%) |
Oct 05, 2011 | 9.030 | 9.053 | 8.790 | 8.923 | 1,053,336 | -0.06(-0.63%) |
Oct 04, 2011 | 8.363 | 9.043 | 8.303 | 8.980 | 2,256,957 | +0.56(+6.65%) |
Oct 03, 2011 | 9.127 | 9.167 | 8.076 | 8.420 | 4,104,261 | -0.76(-8.28%) |
Sep 30, 2011 | 9.283 | 9.517 | 9.163 | 9.180 | 818,223 | -0.27(-2.82%) |
Sep 29, 2011 | 9.433 | 9.542 | 9.097 | 9.447 | 679,953 | +0.23(+2.46%) |
Sep 28, 2011 | 9.517 | 9.643 | 9.093 | 9.220 | 928,227 | -0.26(-2.71%) |
Sep 27, 2011 | 9.450 | 9.647 | 9.270 | 9.477 | 878,616 | +0.28(+3.08%) |
Sep 26, 2011 | 9.177 | 9.413 | 8.847 | 9.193 | 829,362 | +0.09(+0.95%) |
Sep 23, 2011 | 9.020 | 9.193 | 8.897 | 9.107 | 686,754 | +0.08(+0.92%) |
Sep 22, 2011 | 9.190 | 9.413 | 8.810 | 9.023 | 1,289,184 | -0.51(-5.32%) |
Sep 21, 2011 | 9.777 | 9.930 | 9.500 | 9.530 | 698,814 | -0.27(-2.76%) |
Sep 20, 2011 | 10.04 | 10.09 | 9.797 | 9.800 | 849,495 | -0.22(-2.23%) |
Sep 19, 2011 | 9.897 | 10.12 | 9.830 | 10.02 | 896,448 | -0.05(-0.53%) |
Sep 16, 2011 | 9.983 | 10.12 | 9.963 | 10.08 | 1,701,147 | +0.17(+1.72%) |
Sep 15, 2011 | 9.853 | 10.02 | 9.780 | 9.907 | 1,619,514 | +0.16(+1.64%) |
Sep 14, 2011 | 9.237 | 9.930 | 9.133 | 9.747 | 1,581,366 | +0.68(+7.46%) |
Sep 13, 2011 | 9.020 | 9.140 | 8.953 | 9.070 | 586,767 | +0.10(+1.11%) |
Sep 12, 2011 | 8.623 | 8.990 | 8.587 | 8.970 | 905,100 | +0.19(+2.16%) |
Sep 09, 2011 | 9.070 | 9.137 | 8.697 | 8.780 | 1,307,694 | -0.39(-4.22%) |
Sep 08, 2011 | 9.300 | 9.563 | 9.057 | 9.167 | 1,239,993 | -0.19(-2.03%) |
Sep 07, 2011 | 9.283 | 9.390 | 9.247 | 9.357 | 1,310,646 | +0.25(+2.75%) |
Sep 06, 2011 | 9.000 | 9.223 | 8.990 | 9.107 | 1,049,655 | -0.23(-2.43%) |
Sep 02, 2011 | 9.457 | 9.647 | 9.283 | 9.333 | 623,904 | -0.35(-3.61%) |
Sep 01, 2011 | 9.670 | 10.07 | 9.603 | 9.683 | 741,324 | -0.29(-2.88%) |
Aug 31, 2011 | 10.08 | 10.15 | 9.880 | 9.970 | 829,302 | -0.03(-0.30%) |
Aug 30, 2011 | 10.06 | 10.18 | 9.903 | 10.00 | 586,803 | -0.16(-1.61%) |
Aug 29, 2011 | 9.857 | 10.19 | 9.833 | 10.16 | 795,015 | +0.38(+3.85%) |
Aug 26, 2011 | 9.257 | 9.837 | 9.250 | 9.787 | 1,210,152 | +0.45(+4.86%) |
Aug 25, 2011 | 9.760 | 9.797 | 9.087 | 9.333 | 1,601,490 | -0.33(-3.45%) |
Aug 24, 2011 | 9.567 | 9.723 | 9.550 | 9.667 | 1,077,537 | +0.10(+1.05%) |
Aug 23, 2011 | 9.287 | 9.650 | 9.217 | 9.567 | 1,154,517 | +0.32(+3.42%) |
Aug 22, 2011 | 9.613 | 9.613 | 9.183 | 9.250 | 523,782 | -0.09(-0.96%) |
Aug 19, 2011 | 9.380 | 9.830 | 9.277 | 9.340 | 635,805 | -0.23(-2.37%) |
Aug 18, 2011 | 9.930 | 9.930 | 9.463 | 9.567 | 941,361 | -0.77(-7.42%) |
Aug 17, 2011 | 10.46 | 10.49 | 10.19 | 10.33 | 503,085 | -0.02(-0.16%) |
Aug 16, 2011 | 10.36 | 10.42 | 10.16 | 10.35 | 594,078 | -0.13(-1.24%) |
Aug 15, 2011 | 10.17 | 10.50 | 10.15 | 10.48 | 581,361 | +0.39(+3.87%) |
Aug 12, 2011 | 10.22 | 10.22 | 9.903 | 10.09 | 761,613 | -0.03(-0.26%) |
Aug 11, 2011 | 9.550 | 10.22 | 9.550 | 10.12 | 1,328,775 | +0.53(+5.49%) |
Aug 10, 2011 | 9.953 | 10.09 | 9.550 | 9.590 | 1,045,959 | -0.68(-6.62%) |
Aug 09, 2011 | 10.20 | 10.30 | 9.467 | 10.27 | 1,638,657 | +0.68(+7.05%) |
Aug 08, 2011 | 10.31 | 10.61 | 9.593 | 9.593 | 923,787 | -1.02(-9.64%) |
Aug 05, 2011 | 11.04 | 11.15 | 10.34 | 10.62 | 843,402 | -0.29(-2.63%) |
Aug 04, 2011 | 11.43 | 11.56 | 10.89 | 10.90 | 604,044 | -0.70(-6.01%) |
Aug 03, 2011 | 11.53 | 11.68 | 11.27 | 11.60 | 723,417 | +0.02(+0.14%) |
Aug 02, 2011 | 11.92 | 12.22 | 11.58 | 11.58 | 536,034 | -0.44(-3.63%) |
Aug 01, 2011 | 12.13 | 12.21 | 11.77 | 12.02 | 612,336 | -0.03(-0.28%) |
Jul 29, 2011 | 11.93 | 12.19 | 11.72 | 12.05 | 701,445 | -0.10(-0.80%) |
Jul 28, 2011 | 12.24 | 12.28 | 12.06 | 12.15 | 955,869 | -0.15(-1.22%) |
Jul 27, 2011 | 12.64 | 12.64 | 12.09 | 12.30 | 1,374,498 | -0.26(-2.07%) |
Jul 26, 2011 | 12.01 | 12.58 | 11.94 | 12.56 | 1,768,200 | +0.66(+5.55%) |
Jul 25, 2011 | 11.77 | 11.94 | 11.74 | 11.90 | 345,279 | -0.02(-0.20%) |
Jul 22, 2011 | 11.92 | 12.05 | 11.77 | 11.92 | 268,110 | +0.01(+0.08%) |
Jul 21, 2011 | 11.90 | 12.08 | 11.51 | 11.91 | 269,829 | +0.07(+0.62%) |
Jul 20, 2011 | 12.04 | 12.12 | 11.66 | 11.84 | 358,938 | -0.19(-1.61%) |
Jul 19, 2011 | 11.79 | 12.03 | 11.62 | 12.03 | 371,934 | +0.37(+3.20%) |
Jul 18, 2011 | 11.87 | 11.87 | 11.61 | 11.66 | 354,180 | -0.29(-2.43%) |
Jul 15, 2011 | 11.78 | 11.97 | 11.60 | 11.95 | 483,738 | +0.21(+1.76%) |
Jul 14, 2011 | 11.93 | 12.01 | 11.71 | 11.74 | 316,956 | -0.12(-1.04%) |
Jul 13, 2011 | 11.92 | 12.10 | 11.55 | 11.87 | 465,444 | +0.01(+0.11%) |
Jul 12, 2011 | 11.82 | 11.94 | 11.71 | 11.85 | 567,603 | +0.00(+0.03%) |
Jul 11, 2011 | 11.89 | 11.96 | 11.82 | 11.85 | 643,905 | -0.13(-1.09%) |
Jul 08, 2011 | 11.89 | 12.03 | 11.89 | 11.98 | 427,179 | -0.02(-0.14%) |
Jul 07, 2011 | 11.83 | 12.02 | 11.70 | 12.00 | 812,931 | +0.23(+1.98%) |
Jul 06, 2011 | 11.46 | 11.78 | 11.40 | 11.76 | 662,958 | +0.30(+2.59%) |
Jul 05, 2011 | 11.32 | 11.49 | 11.23 | 11.47 | 619,215 | +0.16(+1.45%) |
Jul 01, 2011 | 11.22 | 11.62 | 11.11 | 11.30 | 457,461 | +0.05(+0.41%) |
Jun 30, 2011 | 11.18 | 11.55 | 11.01 | 11.26 | 641,460 | +0.21(+1.93%) |
Jun 29, 2011 | 11.07 | 11.13 | 10.93 | 11.04 | 623,592 | +0.02(+0.15%) |
Jun 28, 2011 | 10.66 | 11.04 | 10.66 | 11.03 | 526,419 | +0.40(+3.80%) |
Jun 27, 2011 | 10.50 | 10.69 | 10.34 | 10.62 | 737,715 | +0.10(+0.92%) |
Jun 24, 2011 | 10.38 | 10.54 | 10.29 | 10.53 | 1,362,753 | +0.16(+1.54%) |
Jun 23, 2011 | 10.06 | 10.41 | 10.00 | 10.37 | 638,346 | +0.15(+1.47%) |
Jun 22, 2011 | 10.04 | 10.32 | 10.02 | 10.22 | 757,554 | +0.08(+0.79%) |
Jun 21, 2011 | 9.780 | 10.15 | 9.680 | 10.14 | 467,649 | +0.44(+4.54%) |
Jun 20, 2011 | 9.680 | 9.757 | 9.567 | 9.697 | 354,702 | -0.01(-0.07%) |
Jun 17, 2011 | 9.837 | 9.860 | 9.570 | 9.703 | 1,127,664 | -0.08(-0.82%) |
Jun 16, 2011 | 9.683 | 9.873 | 9.620 | 9.783 | 356,496 | +0.12(+1.21%) |
Jun 15, 2011 | 9.800 | 9.897 | 9.640 | 9.667 | 363,834 | -0.26(-2.65%) |
Jun 14, 2011 | 9.757 | 9.953 | 9.757 | 9.930 | 251,391 | +0.28(+2.90%) |
Jun 13, 2011 | 9.807 | 9.807 | 9.630 | 9.650 | 255,756 | -0.11(-1.13%) |
Jun 10, 2011 | 9.920 | 9.947 | 9.740 | 9.760 | 223,884 | -0.25(-2.50%) |
Jun 09, 2011 | 9.883 | 10.03 | 9.633 | 10.01 | 318,009 | +0.12(+1.18%) |
Jun 08, 2011 | 9.997 | 10.05 | 9.857 | 9.893 | 409,566 | -0.16(-1.59%) |
Jun 07, 2011 | 10.02 | 10.15 | 9.877 | 10.05 | 310,197 | +0.14(+1.45%) |
Jun 06, 2011 | 10.13 | 10.15 | 9.903 | 9.910 | 410,910 | -0.14(-1.39%) |
Jun 03, 2011 | 10.18 | 10.58 | 10.02 | 10.05 | 432,309 | -0.07(-0.72%) |
May 24, 2011 | 10.34 | 10.34 | 10.01 | 10.12 | 787,623 | -0.16(-1.59%) |
May 23, 2011 | 10.33 | 10.37 | 10.19 | 10.29 | 810,201 | -0.14(-1.31%) |
May 20, 2011 | 10.40 | 10.52 | 10.38 | 10.42 | 507,831 | -0.04(-0.33%) |
May 19, 2011 | 10.43 | 10.52 | 10.35 | 10.46 | 768,231 | +0.09(+0.88%) |
May 18, 2011 | 10.18 | 10.45 | 10.12 | 10.37 | 281,976 | +0.21(+2.10%) |
May 17, 2011 | 10.17 | 10.25 | 10.13 | 10.15 | 342,948 | -0.10(-0.94%) |
May 16, 2011 | 10.51 | 10.51 | 10.25 | 10.25 | 347,790 | -0.33(-3.12%) |
May 13, 2011 | 10.77 | 10.77 | 10.55 | 10.58 | 427,614 | -0.18(-1.64%) |
May 12, 2011 | 10.57 | 10.77 | 10.42 | 10.76 | 772,254 | +0.16(+1.48%) |
May 11, 2011 | 10.58 | 10.74 | 10.44 | 10.60 | 553,347 | -0.05(-0.50%) |
May 10, 2011 | 10.53 | 10.67 | 10.52 | 10.65 | 464,397 | +0.22(+2.07%) |
May 09, 2011 | 10.28 | 10.52 | 10.21 | 10.44 | 276,213 | +0.16(+1.59%) |
May 06, 2011 | 10.45 | 10.53 | 10.21 | 10.27 | 188,535 | -0.03(-0.29%) |
May 05, 2011 | 10.31 | 10.54 | 10.15 | 10.30 | 237,291 | -0.10(-0.93%) |
May 04, 2011 | 10.53 | 10.53 | 10.22 | 10.40 | 345,012 | -0.14(-1.36%) |
May 03, 2011 | 10.76 | 10.82 | 10.44 | 10.54 | 371,112 | -0.23(-2.13%) |