Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.840 | 9.510 | 8.730 | 9.480 | 249,982 | +0.87(+10.10%) |
Jun 28, 2012 | 8.600 | 8.820 | 8.530 | 8.610 | 69,729 | -0.09(-1.03%) |
Jun 27, 2012 | 9.280 | 9.280 | 8.680 | 8.700 | 136,004 | -0.21(-2.36%) |
Jun 26, 2012 | 8.790 | 9.070 | 8.690 | 8.910 | 134,080 | +0.18(+2.06%) |
Jun 25, 2012 | 8.880 | 8.900 | 8.600 | 8.730 | 184,146 | -0.37(-4.07%) |
Jun 22, 2012 | 8.700 | 9.100 | 8.650 | 9.100 | 742,995 | +0.47(+5.45%) |
Jun 21, 2012 | 9.170 | 9.170 | 8.600 | 8.630 | 145,087 | -0.54(-5.89%) |
Jun 20, 2012 | 9.050 | 9.300 | 8.970 | 9.170 | 104,034 | +0.09(+0.99%) |
Jun 19, 2012 | 8.460 | 9.120 | 8.430 | 9.080 | 149,511 | +0.64(+7.58%) |
Jun 18, 2012 | 8.370 | 8.630 | 8.340 | 8.440 | 180,377 | -0.03(-0.35%) |
Jun 15, 2012 | 8.250 | 8.535 | 8.210 | 8.470 | 251,299 | +0.18(+2.17%) |
Jun 14, 2012 | 8.460 | 8.460 | 8.140 | 8.290 | 125,004 | -0.11(-1.31%) |
Jun 13, 2012 | 8.570 | 8.700 | 8.270 | 8.400 | 107,803 | -0.16(-1.87%) |
Jun 12, 2012 | 8.160 | 8.690 | 8.000 | 8.560 | 283,474 | +0.44(+5.42%) |
Jun 11, 2012 | 8.750 | 8.750 | 8.100 | 8.120 | 121,692 | -0.49(-5.69%) |
Jun 08, 2012 | 8.440 | 8.690 | 8.260 | 8.610 | 133,015 | +0.12(+1.41%) |
Jun 07, 2012 | 8.870 | 8.910 | 8.440 | 8.490 | 307,835 | -0.24(-2.75%) |
Jun 06, 2012 | 8.700 | 8.990 | 8.700 | 8.730 | 230,635 | +0.09(+1.04%) |
Jun 05, 2012 | 8.810 | 9.140 | 8.420 | 8.640 | 657,594 | -0.18(-2.04%) |
Jun 04, 2012 | 8.600 | 9.730 | 8.600 | 8.820 | 753,043 | +0.72(+8.89%) |
Jun 01, 2012 | 8.120 | 8.220 | 7.990 | 8.100 | 209,431 | -0.21(-2.53%) |
May 31, 2012 | 8.560 | 8.590 | 8.160 | 8.310 | 438,251 | -0.27(-3.15%) |
May 30, 2012 | 8.600 | 8.670 | 8.330 | 8.580 | 185,915 | -0.11(-1.27%) |
May 29, 2012 | 8.590 | 8.820 | 8.520 | 8.690 | 178,847 | +0.22(+2.60%) |
May 25, 2012 | 8.210 | 8.520 | 8.110 | 8.470 | 395,866 | +0.35(+4.31%) |
May 24, 2012 | 8.270 | 8.320 | 8.045 | 8.120 | 189,872 | -0.13(-1.58%) |
May 23, 2012 | 8.300 | 8.370 | 8.170 | 8.250 | 274,579 | -0.18(-2.14%) |
May 22, 2012 | 8.450 | 8.580 | 8.330 | 8.430 | 210,110 | -0.04(-0.47%) |
May 21, 2012 | 8.320 | 8.480 | 8.250 | 8.470 | 173,882 | +0.18(+2.17%) |
May 18, 2012 | 8.300 | 8.505 | 8.150 | 8.290 | 325,055 | -0.05(-0.60%) |
May 17, 2012 | 8.550 | 8.630 | 8.320 | 8.340 | 260,939 | -0.16(-1.88%) |
May 16, 2012 | 9.000 | 9.020 | 8.470 | 8.500 | 221,837 | -0.49(-5.45%) |
May 15, 2012 | 8.970 | 9.100 | 8.940 | 8.990 | 265,473 | +0.05(+0.56%) |
May 14, 2012 | 9.090 | 9.170 | 8.900 | 8.940 | 145,892 | -0.30(-3.25%) |
May 11, 2012 | 9.290 | 9.390 | 9.050 | 9.240 | 303,801 | -0.15(-1.60%) |
May 10, 2012 | 9.820 | 9.830 | 9.330 | 9.390 | 264,240 | -0.27(-2.80%) |
May 09, 2012 | 9.630 | 9.780 | 9.590 | 9.660 | 249,782 | -0.15(-1.53%) |
May 08, 2012 | 10.00 | 10.02 | 9.660 | 9.810 | 231,923 | -0.24(-2.39%) |
May 07, 2012 | 9.860 | 10.12 | 9.860 | 10.05 | 302,617 | +0.03(+0.30%) |
May 04, 2012 | 10.26 | 10.50 | 9.890 | 10.02 | 614,176 | -0.13(-1.28%) |
May 03, 2012 | 10.24 | 10.26 | 10.10 | 10.15 | 384,399 | -0.12(-1.17%) |
May 02, 2012 | 10.08 | 10.29 | 9.980 | 10.27 | 211,435 | +0.07(+0.69%) |
May 01, 2012 | 10.14 | 10.26 | 10.10 | 10.20 | 311,029 | +0.05(+0.49%) |
Apr 30, 2012 | 10.19 | 10.43 | 9.900 | 10.15 | 526,899 | -0.30(-2.87%) |
Apr 27, 2012 | 9.630 | 10.61 | 9.510 | 10.45 | 977,875 | +0.88(+9.20%) |
Apr 26, 2012 | 9.750 | 9.990 | 9.520 | 9.570 | 819,179 | -0.23(-2.35%) |
Apr 25, 2012 | 10.86 | 12.00 | 9.750 | 9.800 | 3,083,231 | -3.89(-28.41%) |
Apr 24, 2012 | 14.01 | 14.09 | 13.51 | 13.69 | 338,700 | -0.27(-1.93%) |
Apr 23, 2012 | 14.47 | 14.79 | 13.82 | 13.96 | 763,431 | -0.46(-3.19%) |
Apr 20, 2012 | 14.16 | 14.56 | 13.68 | 14.42 | 314,468 | +0.42(+3.00%) |
Apr 19, 2012 | 12.98 | 14.48 | 12.98 | 14.00 | 922,588 | +1.02(+7.86%) |
Apr 18, 2012 | 13.30 | 13.35 | 12.98 | 12.98 | 152,269 | -0.37(-2.77%) |
Apr 17, 2012 | 13.47 | 13.76 | 13.31 | 13.35 | 254,761 | +0.16(+1.21%) |
Apr 16, 2012 | 13.39 | 13.58 | 13.05 | 13.19 | 455,087 | -0.07(-0.53%) |
Apr 13, 2012 | 13.45 | 13.51 | 13.06 | 13.26 | 109,351 | -0.22(-1.63%) |
Apr 12, 2012 | 13.48 | 13.67 | 13.39 | 13.48 | 143,022 | +0.02(+0.15%) |
Apr 11, 2012 | 12.80 | 13.69 | 12.80 | 13.46 | 120,465 | +0.83(+6.57%) |
Apr 10, 2012 | 12.65 | 12.86 | 12.51 | 12.63 | 151,901 | -0.04(-0.32%) |
Apr 09, 2012 | 13.03 | 13.15 | 12.34 | 12.67 | 406,163 | -0.63(-4.74%) |
Apr 05, 2012 | 13.14 | 13.51 | 13.14 | 13.30 | 119,503 | +0.11(+0.83%) |
Apr 04, 2012 | 14.04 | 14.10 | 13.06 | 13.19 | 286,357 | -1.02(-7.18%) |
Apr 03, 2012 | 14.53 | 14.64 | 14.12 | 14.21 | 220,297 | -0.40(-2.74%) |
Apr 02, 2012 | 14.14 | 14.61 | 14.03 | 14.61 | 281,264 | +0.43(+3.03%) |
Mar 30, 2012 | 14.22 | 14.25 | 13.95 | 14.18 | 245,616 | +0.10(+0.71%) |
Mar 29, 2012 | 13.96 | 14.16 | 13.91 | 14.08 | 108,080 | +0.04(+0.28%) |
Mar 28, 2012 | 14.05 | 14.11 | 13.84 | 14.04 | 93,204 | -0.04(-0.28%) |
Mar 27, 2012 | 14.06 | 14.40 | 14.03 | 14.08 | 176,274 | -0.08(-0.56%) |
Mar 26, 2012 | 14.20 | 14.30 | 14.08 | 14.16 | 161,994 | -0.04(-0.28%) |
Mar 23, 2012 | 13.65 | 14.34 | 13.58 | 14.20 | 135,101 | +0.62(+4.57%) |
Mar 22, 2012 | 13.97 | 14.07 | 13.52 | 13.58 | 263,299 | -0.55(-3.89%) |
Mar 21, 2012 | 14.40 | 14.40 | 14.00 | 14.13 | 131,574 | -0.27(-1.87%) |
Mar 20, 2012 | 14.49 | 14.56 | 14.12 | 14.40 | 103,721 | -0.18(-1.23%) |
Mar 19, 2012 | 14.28 | 14.82 | 14.25 | 14.58 | 199,801 | +0.33(+2.32%) |
Mar 16, 2012 | 14.65 | 14.69 | 14.08 | 14.25 | 257,059 | -0.43(-2.93%) |
Mar 15, 2012 | 14.58 | 14.79 | 14.30 | 14.68 | 128,408 | +0.11(+0.75%) |
Mar 14, 2012 | 14.80 | 14.99 | 14.56 | 14.57 | 116,498 | -0.32(-2.15%) |
Mar 13, 2012 | 14.63 | 14.99 | 14.55 | 14.89 | 184,223 | +0.42(+2.90%) |
Mar 12, 2012 | 14.67 | 14.67 | 14.22 | 14.47 | 185,472 | -0.06(-0.41%) |
Mar 09, 2012 | 14.42 | 14.65 | 14.28 | 14.53 | 151,823 | +0.24(+1.68%) |
Mar 08, 2012 | 14.12 | 14.39 | 13.70 | 14.29 | 212,496 | +0.42(+3.03%) |
Mar 07, 2012 | 13.60 | 14.17 | 13.42 | 13.87 | 171,274 | +0.44(+3.28%) |
Mar 06, 2012 | 13.45 | 13.55 | 13.00 | 13.43 | 253,013 | -0.10(-0.74%) |
Mar 05, 2012 | 14.10 | 14.10 | 13.50 | 13.53 | 216,823 | -0.65(-4.58%) |
Mar 02, 2012 | 14.61 | 14.76 | 14.17 | 14.18 | 210,892 | -0.49(-3.34%) |
Mar 01, 2012 | 14.31 | 14.85 | 14.27 | 14.67 | 388,771 | +0.31(+2.16%) |
Feb 29, 2012 | 13.59 | 15.00 | 13.49 | 14.36 | 728,323 | +0.88(+6.53%) |
Feb 28, 2012 | 13.95 | 14.15 | 13.26 | 13.48 | 264,982 | -0.48(-3.44%) |
Feb 27, 2012 | 14.00 | 14.10 | 13.44 | 13.96 | 301,601 | -0.18(-1.27%) |
Feb 24, 2012 | 14.71 | 14.77 | 13.99 | 14.14 | 254,800 | -0.58(-3.94%) |
Feb 23, 2012 | 15.05 | 15.05 | 14.62 | 14.72 | 219,816 | -0.32(-2.13%) |
Feb 22, 2012 | 15.29 | 15.53 | 15.02 | 15.04 | 69,017 | -0.32(-2.08%) |
Feb 21, 2012 | 15.84 | 16.00 | 15.30 | 15.36 | 183,914 | -0.46(-2.91%) |
Feb 17, 2012 | 15.97 | 16.00 | 15.32 | 15.82 | 199,902 | -0.15(-0.94%) |
Feb 16, 2012 | 15.42 | 16.05 | 15.28 | 15.97 | 262,321 | +0.51(+3.30%) |
Feb 15, 2012 | 15.19 | 15.82 | 14.93 | 15.46 | 357,857 | +0.29(+1.91%) |
Feb 14, 2012 | 14.93 | 15.17 | 14.58 | 15.17 | 111,822 | +0.17(+1.13%) |
Feb 13, 2012 | 14.93 | 15.17 | 14.82 | 15.00 | 283,525 | +0.24(+1.63%) |
Feb 10, 2012 | 14.93 | 15.16 | 14.63 | 14.76 | 186,748 | -0.33(-2.19%) |
Feb 09, 2012 | 15.40 | 15.50 | 15.03 | 15.09 | 192,287 | -0.28(-1.82%) |
Feb 08, 2012 | 15.34 | 15.93 | 15.25 | 15.37 | 292,420 | +0.00(+0.00%) |
Feb 07, 2012 | 15.45 | 15.49 | 14.63 | 15.37 | 201,966 | -0.21(-1.35%) |
Feb 06, 2012 | 15.78 | 16.00 | 15.51 | 15.58 | 150,661 | -0.33(-2.07%) |
Feb 03, 2012 | 16.20 | 16.94 | 15.88 | 15.91 | 419,368 | +0.11(+0.70%) |
Feb 02, 2012 | 14.89 | 16.87 | 14.67 | 15.80 | 770,019 | +1.00(+6.76%) |
Feb 01, 2012 | 14.60 | 15.02 | 14.12 | 14.80 | 584,782 | +0.13(+0.89%) |
Jan 31, 2012 | 15.34 | 15.44 | 14.31 | 14.67 | 269,731 | -0.46(-3.04%) |
Jan 30, 2012 | 15.50 | 15.50 | 15.02 | 15.13 | 526,288 | -0.55(-3.51%) |
Jan 27, 2012 | 15.71 | 16.03 | 15.50 | 15.68 | 623,506 | -0.16(-1.01%) |
Jan 26, 2012 | 14.70 | 15.92 | 14.52 | 15.84 | 1,151,166 | +1.26(+8.64%) |
Jan 25, 2012 | 14.28 | 14.75 | 13.99 | 14.58 | 296,309 | +0.33(+2.32%) |
Jan 24, 2012 | 13.41 | 14.44 | 13.23 | 14.25 | 195,516 | +0.67(+4.93%) |
Jan 23, 2012 | 13.57 | 13.74 | 13.09 | 13.58 | 132,380 | +0.10(+0.74%) |
Jan 20, 2012 | 12.31 | 13.53 | 12.25 | 13.48 | 271,291 | +1.19(+9.68%) |
Jan 19, 2012 | 12.41 | 12.67 | 12.26 | 12.29 | 216,282 | -0.05(-0.41%) |
Jan 18, 2012 | 11.63 | 12.44 | 11.50 | 12.34 | 210,924 | +0.73(+6.29%) |
Jan 17, 2012 | 12.25 | 12.25 | 11.59 | 11.61 | 141,468 | -0.50(-4.13%) |
Jan 13, 2012 | 12.50 | 12.62 | 12.05 | 12.11 | 117,247 | -0.54(-4.27%) |
Jan 12, 2012 | 13.10 | 13.14 | 12.63 | 12.65 | 220,870 | -0.38(-2.92%) |
Jan 11, 2012 | 12.13 | 13.08 | 12.10 | 13.03 | 117,176 | +0.85(+6.98%) |
Jan 10, 2012 | 12.75 | 12.75 | 12.13 | 12.18 | 248,189 | -0.43(-3.41%) |
Jan 09, 2012 | 12.86 | 13.24 | 12.52 | 12.61 | 250,534 | -0.17(-1.33%) |
Jan 06, 2012 | 12.66 | 13.15 | 12.33 | 12.78 | 232,885 | +0.15(+1.19%) |
Jan 05, 2012 | 12.49 | 12.98 | 12.29 | 12.63 | 151,396 | -0.03(-0.24%) |
Jan 04, 2012 | 12.21 | 12.71 | 12.16 | 12.66 | 176,099 | +0.70(+5.85%) |
Dec 30, 2011 | 11.97 | 12.07 | 11.63 | 11.96 | 112,593 | -0.07(-0.58%) |
Dec 29, 2011 | 12.02 | 12.10 | 11.65 | 12.03 | 102,232 | +0.10(+0.84%) |
Dec 28, 2011 | 12.35 | 12.40 | 11.84 | 11.93 | 85,954 | -0.48(-3.87%) |
Dec 27, 2011 | 12.04 | 12.43 | 12.01 | 12.41 | 128,280 | +0.31(+2.56%) |
Dec 23, 2011 | 11.84 | 12.18 | 11.72 | 12.10 | 76,001 | +0.98(+8.81%) |
Dec 21, 2011 | 11.56 | 11.56 | 10.77 | 11.12 | 139,269 | -0.51(-4.39%) |
Dec 20, 2011 | 11.32 | 11.71 | 11.30 | 11.63 | 206,570 | +0.62(+5.63%) |
Dec 19, 2011 | 11.59 | 11.70 | 11.01 | 11.01 | 77,258 | -0.50(-4.34%) |
Dec 16, 2011 | 11.27 | 12.01 | 11.27 | 11.51 | 365,986 | +0.34(+3.04%) |
Dec 15, 2011 | 11.57 | 11.57 | 10.80 | 11.17 | 197,319 | -0.23(-2.02%) |
Dec 14, 2011 | 11.67 | 11.75 | 11.15 | 11.40 | 232,639 | -0.37(-3.14%) |
Dec 13, 2011 | 12.26 | 12.32 | 11.64 | 11.77 | 290,833 | -0.36(-2.97%) |
Dec 12, 2011 | 12.35 | 12.35 | 11.48 | 12.13 | 316,980 | -0.45(-3.58%) |
Dec 09, 2011 | 11.87 | 12.72 | 11.69 | 12.58 | 308,701 | +0.77(+6.52%) |
Dec 08, 2011 | 11.61 | 12.18 | 11.57 | 11.81 | 393,295 | +0.07(+0.60%) |
Dec 07, 2011 | 11.78 | 11.87 | 11.34 | 11.74 | 139,896 | -0.11(-0.93%) |
Dec 06, 2011 | 11.51 | 12.06 | 11.42 | 11.85 | 203,286 | +0.34(+2.95%) |
Dec 05, 2011 | 11.00 | 11.62 | 10.80 | 11.51 | 362,665 | +0.56(+5.11%) |
Dec 02, 2011 | 10.66 | 11.00 | 10.57 | 10.95 | 104,017 | +0.47(+4.48%) |
Dec 01, 2011 | 10.76 | 10.76 | 10.23 | 10.48 | 176,511 | -0.31(-2.87%) |
Nov 30, 2011 | 10.19 | 10.87 | 10.19 | 10.79 | 241,454 | +1.07(+11.01%) |
Nov 29, 2011 | 9.670 | 9.940 | 9.620 | 9.720 | 101,120 | +0.04(+0.41%) |
Nov 28, 2011 | 9.370 | 9.930 | 9.370 | 9.680 | 360,690 | +0.70(+7.80%) |
Nov 25, 2011 | 9.110 | 9.250 | 8.948 | 8.980 | 69,925 | -0.21(-2.29%) |
Nov 23, 2011 | 9.930 | 9.930 | 9.080 | 9.190 | 252,519 | -0.79(-7.92%) |
Nov 22, 2011 | 10.25 | 10.29 | 9.960 | 9.980 | 108,908 | -0.27(-2.63%) |
Nov 21, 2011 | 10.48 | 10.58 | 10.05 | 10.25 | 161,062 | -0.46(-4.30%) |
Nov 18, 2011 | 10.93 | 11.11 | 10.65 | 10.71 | 226,306 | -0.20(-1.83%) |
Nov 17, 2011 | 11.68 | 11.68 | 10.80 | 10.91 | 234,936 | -0.82(-6.99%) |
Nov 16, 2011 | 11.61 | 12.21 | 11.57 | 11.73 | 273,950 | -0.01(-0.09%) |
Nov 15, 2011 | 11.25 | 11.84 | 11.05 | 11.74 | 169,428 | +0.44(+3.89%) |
Nov 14, 2011 | 11.30 | 11.42 | 10.96 | 11.30 | 143,374 | -0.06(-0.53%) |
Nov 11, 2011 | 10.93 | 11.50 | 10.89 | 11.36 | 178,103 | +0.55(+5.09%) |
Nov 10, 2011 | 11.17 | 11.17 | 10.75 | 10.81 | 115,095 | -0.09(-0.83%) |
Nov 09, 2011 | 11.24 | 11.33 | 10.85 | 10.90 | 187,030 | -0.63(-5.46%) |
Nov 08, 2011 | 11.81 | 11.81 | 11.10 | 11.53 | 198,224 | -0.16(-1.37%) |
Nov 07, 2011 | 11.90 | 11.98 | 11.34 | 11.69 | 203,574 | -0.26(-2.18%) |
Nov 04, 2011 | 11.49 | 12.06 | 11.15 | 11.95 | 175,866 | +0.32(+2.75%) |
Nov 03, 2011 | 11.07 | 11.70 | 10.80 | 11.63 | 208,797 | +0.71(+6.50%) |
Nov 02, 2011 | 11.36 | 11.57 | 10.86 | 10.92 | 223,842 | -0.28(-2.50%) |
Nov 01, 2011 | 10.44 | 11.31 | 10.22 | 11.20 | 402,599 | +0.16(+1.45%) |
Oct 31, 2011 | 11.67 | 11.67 | 11.03 | 11.04 | 265,480 | -0.86(-7.23%) |
Oct 28, 2011 | 11.62 | 12.25 | 11.62 | 11.90 | 330,213 | -0.23(-1.90%) |
Oct 27, 2011 | 10.16 | 12.39 | 10.16 | 12.13 | 1,025,044 | +1.59(+15.09%) |
Oct 26, 2011 | 10.40 | 10.82 | 9.850 | 10.54 | 563,756 | +0.46(+4.56%) |
Oct 25, 2011 | 9.950 | 10.30 | 9.710 | 10.08 | 268,400 | +0.04(+0.40%) |
Oct 24, 2011 | 9.640 | 10.30 | 9.640 | 10.04 | 362,371 | +0.43(+4.47%) |
Oct 21, 2011 | 9.860 | 9.900 | 9.360 | 9.610 | 197,177 | -0.03(-0.31%) |
Oct 20, 2011 | 10.39 | 10.39 | 9.390 | 9.640 | 525,854 | -0.75(-7.22%) |
Oct 19, 2011 | 10.12 | 10.95 | 10.03 | 10.39 | 691,398 | +0.27(+2.67%) |
Oct 18, 2011 | 9.820 | 10.20 | 9.570 | 10.12 | 252,978 | +0.42(+4.33%) |
Oct 17, 2011 | 9.730 | 10.11 | 9.570 | 9.700 | 327,425 | -0.39(-3.87%) |
Oct 14, 2011 | 10.28 | 10.40 | 9.960 | 10.09 | 253,279 | +0.01(+0.10%) |
Oct 13, 2011 | 10.19 | 10.38 | 10.03 | 10.08 | 419,825 | -0.21(-2.04%) |
Oct 12, 2011 | 9.910 | 10.62 | 9.720 | 10.29 | 697,049 | +0.47(+4.79%) |
Oct 11, 2011 | 8.760 | 9.980 | 8.710 | 9.820 | 578,509 | +1.01(+11.46%) |
Oct 10, 2011 | 8.590 | 8.980 | 8.590 | 8.810 | 428,128 | +0.42(+5.01%) |
Oct 07, 2011 | 8.660 | 8.830 | 8.320 | 8.390 | 185,118 | -0.23(-2.67%) |
Oct 06, 2011 | 8.660 | 8.820 | 8.500 | 8.620 | 556,267 | +0.12(+1.41%) |
Oct 05, 2011 | 8.540 | 8.760 | 8.323 | 8.500 | 241,879 | +0.15(+1.80%) |
Oct 04, 2011 | 7.860 | 8.390 | 7.710 | 8.350 | 490,686 | +0.34(+4.24%) |
Oct 03, 2011 | 8.620 | 8.770 | 7.930 | 8.010 | 668,513 | -0.76(-8.67%) |
Sep 30, 2011 | 8.640 | 8.980 | 8.560 | 8.770 | 372,571 | -0.06(-0.68%) |
Sep 29, 2011 | 8.820 | 9.060 | 8.440 | 8.830 | 298,172 | +0.21(+2.44%) |
Sep 28, 2011 | 9.340 | 9.410 | 8.610 | 8.620 | 258,187 | -0.72(-7.71%) |
Sep 27, 2011 | 9.250 | 9.690 | 9.160 | 9.340 | 582,087 | +0.35(+3.89%) |
Sep 26, 2011 | 8.790 | 8.990 | 8.470 | 8.990 | 178,380 | +0.26(+2.98%) |
Sep 23, 2011 | 8.520 | 8.990 | 8.440 | 8.730 | 202,981 | +0.22(+2.59%) |
Sep 22, 2011 | 8.230 | 8.740 | 8.050 | 8.510 | 608,819 | -0.02(-0.23%) |
Sep 21, 2011 | 9.060 | 9.120 | 8.500 | 8.530 | 380,687 | -0.57(-6.26%) |
Sep 20, 2011 | 9.370 | 9.480 | 9.030 | 9.100 | 332,629 | -0.11(-1.19%) |
Sep 19, 2011 | 8.970 | 9.590 | 8.820 | 9.210 | 600,477 | +0.03(+0.33%) |
Sep 16, 2011 | 9.410 | 9.490 | 8.980 | 9.180 | 778,514 | -0.12(-1.29%) |
Sep 15, 2011 | 9.730 | 9.850 | 9.070 | 9.300 | 851,372 | -0.39(-4.02%) |
Sep 14, 2011 | 9.630 | 9.960 | 9.500 | 9.690 | 575,382 | +0.24(+2.54%) |
Sep 13, 2011 | 8.710 | 9.520 | 8.710 | 9.450 | 529,761 | +0.76(+8.75%) |
Sep 12, 2011 | 8.210 | 8.770 | 8.210 | 8.690 | 534,139 | +0.79(+10.00%) |
Sep 09, 2011 | 7.820 | 8.180 | 7.658 | 7.900 | 409,173 | -0.07(-0.88%) |
Sep 08, 2011 | 8.140 | 8.530 | 7.880 | 7.970 | 363,718 | -0.37(-4.44%) |
Sep 07, 2011 | 8.070 | 8.440 | 7.970 | 8.340 | 223,134 | +0.47(+5.97%) |
Sep 06, 2011 | 7.700 | 8.080 | 7.650 | 7.870 | 310,804 | -0.24(-2.96%) |
Sep 02, 2011 | 7.600 | 8.140 | 7.600 | 8.110 | 388,172 | +0.21(+2.66%) |
Sep 01, 2011 | 8.140 | 8.210 | 7.790 | 7.900 | 559,212 | -0.14(-1.74%) |
Aug 31, 2011 | 8.460 | 8.620 | 8.040 | 8.040 | 650,896 | -0.30(-3.60%) |
Aug 30, 2011 | 8.280 | 8.620 | 7.980 | 8.340 | 408,773 | +0.01(+0.12%) |
Aug 29, 2011 | 8.180 | 8.590 | 7.920 | 8.330 | 1,081,071 | +0.34(+4.26%) |
Aug 26, 2011 | 7.540 | 8.090 | 7.460 | 7.990 | 642,074 | +0.38(+4.99%) |
Aug 25, 2011 | 7.150 | 8.080 | 7.150 | 7.610 | 1,034,544 | +0.41(+5.69%) |
Aug 24, 2011 | 8.060 | 8.060 | 7.125 | 7.200 | 3,446,316 | -3.30(-31.43%) |
Aug 23, 2011 | 9.390 | 11.10 | 9.250 | 10.50 | 509,900 | +1.23(+13.27%) |
Aug 22, 2011 | 9.390 | 9.510 | 9.130 | 9.270 | 440,548 | +0.15(+1.64%) |
Aug 19, 2011 | 9.350 | 9.740 | 9.050 | 9.120 | 371,995 | -0.42(-4.40%) |
Aug 18, 2011 | 9.800 | 9.940 | 9.260 | 9.540 | 409,171 | -0.63(-6.19%) |
Aug 17, 2011 | 9.970 | 10.59 | 9.970 | 10.17 | 467,530 | +0.26(+2.62%) |
Aug 16, 2011 | 10.14 | 10.20 | 9.630 | 9.910 | 268,611 | -0.37(-3.60%) |
Aug 15, 2011 | 10.19 | 10.50 | 10.17 | 10.28 | 415,812 | +0.32(+3.21%) |
Aug 12, 2011 | 10.32 | 10.53 | 9.841 | 9.960 | 385,660 | +0.25(+2.57%) |
Aug 11, 2011 | 8.520 | 10.13 | 8.440 | 9.710 | 407,028 | +1.31(+15.60%) |
Aug 10, 2011 | 9.240 | 9.320 | 8.370 | 8.400 | 860,214 | -1.12(-11.76%) |
Aug 09, 2011 | 10.00 | 9.870 | 8.600 | 9.520 | 631,081 | +0.82(+9.43%) |
Aug 08, 2011 | 10.00 | 10.09 | 8.370 | 8.700 | 1,082,786 | -1.62(-15.70%) |
Aug 05, 2011 | 11.00 | 11.00 | 9.980 | 10.32 | 716,623 | -0.86(-7.69%) |
Aug 04, 2011 | 11.80 | 12.38 | 11.16 | 11.18 | 496,173 | -0.85(-7.07%) |
Aug 03, 2011 | 11.90 | 12.08 | 11.45 | 12.03 | 359,958 | +0.04(+0.33%) |
Aug 02, 2011 | 11.92 | 12.53 | 11.92 | 11.99 | 684,753 | -0.07(-0.58%) |
Aug 01, 2011 | 12.77 | 12.84 | 11.68 | 12.06 | 605,618 | -0.63(-4.96%) |
Jul 29, 2011 | 12.53 | 12.83 | 12.04 | 12.69 | 568,465 | +0.11(+0.87%) |
Jul 28, 2011 | 13.49 | 13.51 | 12.40 | 12.58 | 495,974 | -0.96(-7.09%) |
Jul 27, 2011 | 15.00 | 15.27 | 13.35 | 13.54 | 1,009,083 | -3.57(-20.86%) |
Jul 26, 2011 | 17.77 | 18.05 | 16.91 | 17.11 | 705,717 | -0.64(-3.61%) |
Jul 25, 2011 | 17.14 | 18.00 | 16.95 | 17.75 | 770,042 | +0.38(+2.19%) |
Jul 22, 2011 | 17.32 | 17.44 | 17.24 | 17.37 | 261,374 | +0.16(+0.93%) |
Jul 21, 2011 | 17.28 | 17.36 | 16.62 | 17.21 | 154,116 | +0.02(+0.12%) |
Jul 20, 2011 | 17.38 | 17.45 | 16.72 | 17.19 | 275,322 | -0.02(-0.12%) |
Jul 19, 2011 | 16.70 | 17.68 | 16.70 | 17.21 | 418,414 | +0.93(+5.71%) |
Jul 18, 2011 | 16.52 | 16.52 | 16.09 | 16.28 | 133,042 | -0.31(-1.87%) |
Jul 15, 2011 | 16.61 | 16.96 | 16.32 | 16.59 | 206,034 | +0.23(+1.41%) |
Jul 14, 2011 | 16.65 | 16.65 | 16.04 | 16.36 | 191,546 | -0.27(-1.62%) |
Jul 13, 2011 | 16.17 | 16.77 | 15.87 | 16.63 | 200,351 | +0.62(+3.87%) |
Jul 12, 2011 | 16.88 | 16.88 | 15.99 | 16.01 | 257,160 | -0.94(-5.55%) |
Jul 11, 2011 | 17.33 | 17.47 | 16.57 | 16.95 | 170,885 | -0.66(-3.75%) |
Jul 08, 2011 | 17.34 | 17.66 | 17.22 | 17.61 | 185,149 | -0.09(-0.51%) |
Jul 07, 2011 | 17.66 | 17.84 | 17.54 | 17.70 | 300,047 | +0.27(+1.55%) |
Jul 06, 2011 | 17.48 | 17.52 | 17.14 | 17.43 | 231,219 | -0.12(-0.68%) |
Jul 05, 2011 | 17.73 | 17.89 | 17.38 | 17.55 | 113,590 | -0.19(-1.07%) |