Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.20 | 13.20 | 12.82 | 12.83 | 491,735 | -0.38(-2.88%) |
Apr 27, 2012 | 13.24 | 13.28 | 13.01 | 13.21 | 559,674 | +0.07(+0.51%) |
Apr 26, 2012 | 13.15 | 13.28 | 13.12 | 13.14 | 304,690 | -0.07(-0.51%) |
Apr 25, 2012 | 13.15 | 13.30 | 13.03 | 13.21 | 728,385 | +0.25(+1.90%) |
Apr 24, 2012 | 12.84 | 13.06 | 12.81 | 12.96 | 338,442 | +0.16(+1.28%) |
Apr 23, 2012 | 12.78 | 12.85 | 12.67 | 12.80 | 552,226 | -0.25(-1.94%) |
Apr 20, 2012 | 13.29 | 13.40 | 12.99 | 13.05 | 475,115 | +0.01(+0.06%) |
Apr 19, 2012 | 13.15 | 13.35 | 12.92 | 13.04 | 672,861 | +0.02(+0.17%) |
Apr 18, 2012 | 13.21 | 13.21 | 12.80 | 13.02 | 740,564 | -0.07(-0.57%) |
Apr 17, 2012 | 12.88 | 13.26 | 12.88 | 13.09 | 355,866 | +0.42(+3.29%) |
Apr 16, 2012 | 12.62 | 12.83 | 12.48 | 12.68 | 363,635 | +0.17(+1.37%) |
Apr 13, 2012 | 12.78 | 12.83 | 12.48 | 12.51 | 538,689 | -0.39(-3.06%) |
Apr 12, 2012 | 12.71 | 12.96 | 12.66 | 12.90 | 333,241 | +0.19(+1.46%) |
Apr 11, 2012 | 12.58 | 12.74 | 12.52 | 12.71 | 510,828 | +0.35(+2.83%) |
Apr 10, 2012 | 12.70 | 12.74 | 12.35 | 12.36 | 460,921 | -0.32(-2.52%) |
Apr 09, 2012 | 12.87 | 12.96 | 12.66 | 12.68 | 479,176 | -0.51(-3.89%) |
Apr 05, 2012 | 12.99 | 13.21 | 12.97 | 13.20 | 552,792 | +0.04(+0.34%) |
Apr 04, 2012 | 13.30 | 13.37 | 13.00 | 13.15 | 566,538 | -0.37(-2.75%) |
Apr 03, 2012 | 13.41 | 13.54 | 13.23 | 13.53 | 699,212 | +0.10(+0.72%) |
Apr 02, 2012 | 13.15 | 13.45 | 13.06 | 13.43 | 861,842 | +0.25(+1.86%) |
Mar 30, 2012 | 13.46 | 13.46 | 13.11 | 13.18 | 481,493 | -0.19(-1.39%) |
Mar 29, 2012 | 13.14 | 13.41 | 12.86 | 13.37 | 509,002 | +0.07(+0.50%) |
Mar 28, 2012 | 13.30 | 13.38 | 13.09 | 13.30 | 506,632 | +0.02(+0.17%) |
Mar 27, 2012 | 13.56 | 13.60 | 13.27 | 13.28 | 410,191 | -0.27(-1.98%) |
Mar 26, 2012 | 13.36 | 13.58 | 13.25 | 13.55 | 444,627 | +0.34(+2.59%) |
Mar 23, 2012 | 13.03 | 13.22 | 12.94 | 13.21 | 291,842 | +0.21(+1.60%) |
Mar 22, 2012 | 13.21 | 13.30 | 12.91 | 13.00 | 548,135 | -0.39(-2.89%) |
Mar 21, 2012 | 13.50 | 13.57 | 13.27 | 13.38 | 316,709 | -0.07(-0.55%) |
Mar 20, 2012 | 13.33 | 13.55 | 13.32 | 13.46 | 414,178 | -0.02(-0.17%) |
Mar 19, 2012 | 13.38 | 13.63 | 13.25 | 13.48 | 539,784 | +0.05(+0.39%) |
Mar 16, 2012 | 13.48 | 13.56 | 13.27 | 13.43 | 1,262,694 | -0.02(-0.17%) |
Mar 15, 2012 | 12.99 | 13.50 | 12.80 | 13.45 | 755,930 | +0.50(+3.85%) |
Mar 14, 2012 | 13.06 | 13.24 | 12.76 | 12.95 | 445,126 | -0.10(-0.74%) |
Mar 13, 2012 | 12.51 | 13.06 | 12.44 | 13.05 | 761,911 | +0.58(+4.66%) |
Mar 12, 2012 | 12.66 | 12.66 | 12.31 | 12.47 | 433,537 | +0.04(+0.36%) |
Mar 09, 2012 | 12.16 | 12.56 | 12.13 | 12.42 | 532,824 | +0.28(+2.27%) |
Mar 08, 2012 | 12.06 | 12.18 | 11.87 | 12.15 | 332,137 | +0.22(+1.87%) |
Mar 07, 2012 | 11.83 | 12.00 | 11.71 | 11.92 | 445,187 | +0.19(+1.59%) |
Mar 06, 2012 | 12.08 | 12.13 | 11.67 | 11.74 | 442,507 | -0.48(-3.90%) |
Mar 05, 2012 | 12.10 | 12.31 | 12.04 | 12.22 | 242,770 | +0.07(+0.61%) |
Mar 02, 2012 | 12.27 | 12.42 | 12.11 | 12.14 | 534,706 | -0.11(-0.91%) |
Mar 01, 2012 | 12.24 | 12.51 | 12.24 | 12.25 | 494,817 | +0.08(+0.67%) |
Feb 29, 2012 | 12.27 | 12.45 | 12.12 | 12.17 | 675,060 | -0.02(-0.18%) |
Feb 28, 2012 | 12.37 | 12.49 | 12.14 | 12.19 | 341,158 | -0.15(-1.21%) |
Feb 27, 2012 | 12.19 | 12.46 | 12.12 | 12.34 | 290,450 | +0.04(+0.30%) |
Feb 24, 2012 | 12.56 | 12.56 | 12.28 | 12.30 | 303,163 | -0.26(-2.07%) |
Feb 23, 2012 | 12.25 | 12.61 | 12.11 | 12.56 | 305,320 | +0.37(+3.05%) |
Feb 22, 2012 | 12.50 | 12.56 | 12.18 | 12.19 | 456,252 | -0.39(-3.08%) |
Feb 21, 2012 | 12.71 | 12.77 | 12.51 | 12.58 | 379,846 | -0.27(-2.09%) |
Feb 17, 2012 | 12.67 | 12.87 | 12.60 | 12.85 | 447,493 | +0.18(+1.41%) |
Feb 16, 2012 | 12.43 | 12.84 | 12.40 | 12.67 | 631,054 | +0.15(+1.19%) |
Feb 15, 2012 | 12.71 | 12.85 | 12.45 | 12.52 | 335,583 | -0.13(-1.00%) |
Feb 14, 2012 | 12.72 | 12.77 | 12.48 | 12.65 | 300,679 | -0.13(-1.05%) |
Feb 13, 2012 | 13.03 | 13.15 | 12.71 | 12.78 | 505,196 | -0.10(-0.75%) |
Feb 10, 2012 | 12.80 | 13.17 | 12.62 | 12.88 | 1,052,861 | -0.10(-0.80%) |
Feb 09, 2012 | 12.78 | 13.01 | 12.71 | 12.98 | 492,891 | +0.23(+1.81%) |
Feb 08, 2012 | 12.65 | 12.84 | 12.51 | 12.75 | 445,390 | +0.12(+0.94%) |
Feb 07, 2012 | 12.65 | 12.89 | 12.59 | 12.63 | 280,626 | -0.06(-0.47%) |
Feb 06, 2012 | 12.90 | 12.95 | 12.65 | 12.69 | 323,518 | -0.25(-1.90%) |
Feb 03, 2012 | 12.61 | 13.05 | 12.60 | 12.94 | 808,496 | +0.51(+4.07%) |
Feb 02, 2012 | 12.25 | 12.54 | 12.07 | 12.43 | 649,765 | +0.21(+1.71%) |
Feb 01, 2012 | 11.84 | 12.28 | 11.75 | 12.22 | 837,831 | +0.51(+4.32%) |
Jan 31, 2012 | 11.91 | 11.91 | 11.69 | 11.72 | 384,393 | -0.12(-1.01%) |
Jan 30, 2012 | 11.73 | 11.92 | 11.60 | 11.84 | 314,712 | -0.07(-0.56%) |
Jan 27, 2012 | 11.63 | 11.95 | 11.58 | 11.90 | 334,298 | +0.19(+1.59%) |
Jan 26, 2012 | 11.87 | 12.01 | 11.51 | 11.72 | 554,722 | -0.12(-1.01%) |
Jan 25, 2012 | 11.85 | 11.91 | 11.69 | 11.84 | 664,237 | -0.03(-0.25%) |
Jan 24, 2012 | 12.36 | 12.36 | 11.35 | 11.87 | 712,098 | -0.32(-2.63%) |
Jan 23, 2012 | 12.22 | 12.42 | 11.91 | 12.19 | 650,180 | -0.03(-0.24%) |
Jan 20, 2012 | 11.95 | 12.27 | 11.84 | 12.22 | 465,068 | +0.22(+1.86%) |
Jan 19, 2012 | 11.91 | 12.00 | 11.70 | 11.99 | 425,601 | +0.12(+1.00%) |
Jan 18, 2012 | 11.58 | 11.87 | 11.58 | 11.87 | 325,974 | +0.22(+1.92%) |
Jan 17, 2012 | 11.78 | 11.90 | 11.59 | 11.65 | 375,108 | -0.10(-0.89%) |
Jan 13, 2012 | 11.63 | 11.87 | 11.46 | 11.75 | 469,367 | +0.01(+0.06%) |
Jan 12, 2012 | 11.68 | 11.78 | 11.43 | 11.75 | 286,846 | +0.09(+0.77%) |
Jan 11, 2012 | 11.17 | 11.68 | 11.17 | 11.66 | 344,140 | +0.41(+3.64%) |
Jan 10, 2012 | 11.73 | 11.79 | 11.22 | 11.25 | 894,793 | -0.32(-2.77%) |
Jan 09, 2012 | 11.53 | 11.63 | 11.29 | 11.57 | 547,240 | +0.06(+0.52%) |
Jan 06, 2012 | 11.69 | 11.71 | 11.36 | 11.51 | 523,760 | -0.17(-1.47%) |
Jan 05, 2012 | 11.25 | 11.72 | 11.10 | 11.68 | 692,713 | +0.32(+2.82%) |
Jan 04, 2012 | 11.31 | 11.47 | 11.22 | 11.36 | 503,229 | +0.25(+2.21%) |
Dec 30, 2011 | 11.13 | 11.29 | 11.06 | 11.11 | 489,628 | -0.19(-1.71%) |
Dec 29, 2011 | 10.90 | 11.31 | 10.79 | 11.31 | 407,645 | +0.46(+4.26%) |
Dec 28, 2011 | 11.17 | 11.17 | 10.77 | 10.85 | 301,951 | -0.33(-2.93%) |
Dec 27, 2011 | 10.98 | 11.21 | 10.79 | 11.17 | 294,578 | +0.12(+1.08%) |
Dec 23, 2011 | 11.14 | 11.20 | 10.93 | 11.05 | 171,526 | +0.15(+1.37%) |
Dec 21, 2011 | 10.73 | 10.93 | 10.51 | 10.91 | 392,924 | +0.17(+1.59%) |
Dec 20, 2011 | 10.46 | 10.76 | 10.40 | 10.73 | 615,678 | +0.55(+5.41%) |
Dec 19, 2011 | 10.45 | 10.56 | 10.03 | 10.18 | 552,551 | -0.20(-1.94%) |
Dec 16, 2011 | 10.24 | 10.58 | 10.12 | 10.38 | 1,606,875 | +0.19(+1.90%) |
Dec 15, 2011 | 10.14 | 10.24 | 9.989 | 10.19 | 432,827 | +0.25(+2.55%) |
Dec 14, 2011 | 9.848 | 10.13 | 9.826 | 9.937 | 581,110 | -0.01(-0.07%) |
Dec 13, 2011 | 10.21 | 10.26 | 9.826 | 9.945 | 600,271 | -0.13(-1.26%) |
Dec 12, 2011 | 10.17 | 10.23 | 9.930 | 10.07 | 469,915 | -0.32(-3.08%) |
Dec 09, 2011 | 10.09 | 10.46 | 9.870 | 10.39 | 594,315 | +0.37(+3.71%) |
Dec 08, 2011 | 10.49 | 10.53 | 9.989 | 10.02 | 676,725 | -0.63(-5.94%) |
Dec 07, 2011 | 10.70 | 10.77 | 10.29 | 10.65 | 656,278 | -0.16(-1.45%) |
Dec 06, 2011 | 10.54 | 10.91 | 10.32 | 10.81 | 804,799 | +0.25(+2.33%) |
Dec 05, 2011 | 10.50 | 10.69 | 10.35 | 10.56 | 437,282 | +0.31(+3.05%) |
Dec 02, 2011 | 10.28 | 10.55 | 10.20 | 10.25 | 405,415 | +0.13(+1.25%) |
Dec 01, 2011 | 10.32 | 10.35 | 10.07 | 10.12 | 566,717 | -0.19(-1.88%) |
Nov 30, 2011 | 9.662 | 10.33 | 9.417 | 10.32 | 1,154,842 | +1.05(+11.32%) |
Nov 29, 2011 | 9.343 | 9.469 | 9.209 | 9.268 | 365,106 | -0.06(-0.64%) |
Nov 28, 2011 | 9.253 | 9.462 | 9.134 | 9.328 | 695,407 | +0.48(+5.38%) |
Nov 25, 2011 | 8.986 | 9.198 | 8.852 | 8.852 | 274,364 | -0.18(-1.98%) |
Nov 23, 2011 | 9.238 | 9.596 | 9.008 | 9.030 | 784,308 | -0.27(-2.88%) |
Nov 22, 2011 | 9.246 | 9.350 | 9.134 | 9.298 | 602,659 | +0.04(+0.40%) |
Nov 21, 2011 | 9.387 | 9.543 | 9.112 | 9.261 | 629,570 | -0.33(-3.41%) |
Nov 18, 2011 | 9.551 | 9.700 | 9.315 | 9.588 | 1,149,836 | +0.06(+0.62%) |
Nov 17, 2011 | 9.759 | 9.848 | 9.484 | 9.529 | 770,910 | -0.21(-2.14%) |
Nov 16, 2011 | 9.848 | 10.05 | 9.722 | 9.737 | 567,947 | -0.27(-2.68%) |
Nov 15, 2011 | 9.729 | 10.06 | 9.670 | 10.00 | 420,426 | +0.19(+1.89%) |
Nov 14, 2011 | 10.09 | 10.11 | 9.670 | 9.819 | 449,260 | -0.36(-3.51%) |
Nov 11, 2011 | 10.09 | 10.29 | 9.930 | 10.18 | 409,812 | +0.25(+2.55%) |
Nov 10, 2011 | 9.982 | 10.07 | 9.767 | 9.923 | 477,452 | +0.14(+1.44%) |
Nov 09, 2011 | 10.25 | 10.49 | 9.752 | 9.781 | 795,154 | -0.83(-7.78%) |
Nov 08, 2011 | 10.50 | 10.67 | 10.19 | 10.61 | 433,332 | +0.25(+2.37%) |
Nov 07, 2011 | 10.26 | 10.40 | 9.982 | 10.36 | 610,021 | +0.06(+0.58%) |
Nov 04, 2011 | 10.33 | 10.47 | 10.15 | 10.30 | 384,097 | -0.20(-1.91%) |
Nov 03, 2011 | 10.54 | 10.64 | 10.17 | 10.50 | 661,516 | +0.17(+1.66%) |
Nov 02, 2011 | 10.11 | 10.45 | 9.997 | 10.33 | 681,589 | +0.47(+4.75%) |
Nov 01, 2011 | 10.21 | 10.43 | 9.819 | 9.863 | 955,832 | -0.54(-5.22%) |
Oct 31, 2011 | 10.64 | 10.86 | 10.39 | 10.41 | 705,986 | -0.50(-4.57%) |
Oct 28, 2011 | 11.14 | 11.34 | 10.85 | 10.90 | 887,510 | -0.27(-2.40%) |
Oct 27, 2011 | 10.46 | 11.37 | 10.46 | 11.17 | 1,322,605 | +0.91(+8.92%) |
Oct 26, 2011 | 10.03 | 10.35 | 9.871 | 10.26 | 1,048,497 | +0.40(+4.08%) |
Oct 25, 2011 | 9.967 | 10.17 | 9.774 | 9.856 | 823,119 | -0.22(-2.21%) |
Oct 24, 2011 | 9.596 | 10.09 | 9.514 | 10.08 | 1,092,675 | +0.54(+5.69%) |
Oct 21, 2011 | 9.543 | 9.789 | 9.261 | 9.536 | 1,929,621 | +0.19(+2.07%) |
Oct 20, 2011 | 9.224 | 9.655 | 8.986 | 9.343 | 886,128 | -0.17(-1.80%) |
Oct 19, 2011 | 9.633 | 9.781 | 9.469 | 9.514 | 550,843 | -0.16(-1.62%) |
Oct 18, 2011 | 9.194 | 9.729 | 9.097 | 9.670 | 1,129,565 | +0.56(+6.12%) |
Oct 17, 2011 | 9.640 | 9.759 | 9.045 | 9.112 | 711,159 | -0.60(-6.20%) |
Oct 14, 2011 | 9.789 | 9.863 | 9.417 | 9.715 | 470,417 | +0.08(+0.85%) |
Oct 13, 2011 | 9.588 | 9.700 | 9.357 | 9.633 | 629,398 | -0.04(-0.46%) |
Oct 12, 2011 | 9.670 | 9.856 | 9.447 | 9.677 | 1,050,023 | +0.12(+1.25%) |
Oct 11, 2011 | 9.298 | 9.633 | 9.179 | 9.558 | 585,065 | +0.15(+1.58%) |
Oct 10, 2011 | 9.008 | 9.432 | 8.967 | 9.410 | 738,350 | +0.64(+7.29%) |
Oct 07, 2011 | 9.380 | 9.424 | 8.733 | 8.770 | 710,630 | -0.58(-6.21%) |
Oct 06, 2011 | 9.216 | 9.372 | 8.844 | 9.350 | 756,096 | +0.33(+3.63%) |
Oct 05, 2011 | 8.852 | 9.201 | 8.562 | 9.023 | 764,395 | +0.17(+1.93%) |
Oct 04, 2011 | 7.907 | 8.859 | 7.892 | 8.852 | 936,707 | +0.90(+11.32%) |
Oct 03, 2011 | 8.331 | 8.562 | 7.922 | 7.952 | 971,107 | -0.51(-6.06%) |
Sep 30, 2011 | 8.725 | 8.896 | 8.450 | 8.465 | 636,777 | -0.46(-5.17%) |
Sep 29, 2011 | 8.614 | 8.933 | 8.331 | 8.926 | 541,081 | +0.60(+7.24%) |
Sep 28, 2011 | 8.800 | 8.971 | 8.309 | 8.324 | 576,748 | -0.53(-5.97%) |
Sep 27, 2011 | 9.067 | 9.343 | 8.673 | 8.852 | 826,769 | -0.01(-0.08%) |
Sep 26, 2011 | 8.703 | 8.881 | 8.338 | 8.859 | 454,655 | +0.25(+2.94%) |
Sep 23, 2011 | 8.457 | 8.785 | 8.332 | 8.606 | 743,330 | +0.15(+1.76%) |
Sep 22, 2011 | 8.197 | 8.554 | 8.182 | 8.457 | 1,015,686 | +0.05(+0.62%) |
Sep 21, 2011 | 8.889 | 8.956 | 8.376 | 8.405 | 901,926 | -0.49(-5.52%) |
Sep 20, 2011 | 9.149 | 9.276 | 8.889 | 8.896 | 491,628 | -0.22(-2.37%) |
Sep 19, 2011 | 9.119 | 9.305 | 8.904 | 9.112 | 943,379 | -0.26(-2.78%) |
Sep 16, 2011 | 9.261 | 9.387 | 8.852 | 9.372 | 1,300,369 | +0.17(+1.86%) |
Sep 15, 2011 | 9.157 | 9.209 | 8.948 | 9.201 | 311,280 | +0.19(+2.06%) |
Sep 14, 2011 | 9.053 | 9.216 | 8.718 | 9.015 | 503,125 | +0.10(+1.08%) |
Sep 13, 2011 | 8.777 | 9.082 | 8.703 | 8.919 | 667,965 | +0.19(+2.13%) |
Sep 12, 2011 | 8.368 | 8.829 | 8.309 | 8.733 | 515,764 | +0.19(+2.26%) |
Sep 09, 2011 | 8.695 | 8.792 | 8.450 | 8.539 | 1,090,017 | -0.22(-2.55%) |
Sep 08, 2011 | 9.030 | 9.209 | 8.755 | 8.762 | 644,245 | -0.37(-4.07%) |
Sep 07, 2011 | 8.777 | 9.261 | 8.725 | 9.134 | 774,892 | +0.55(+6.41%) |
Sep 06, 2011 | 8.257 | 8.584 | 8.190 | 8.584 | 791,454 | -0.03(-0.35%) |
Sep 02, 2011 | 8.822 | 9.038 | 8.584 | 8.614 | 1,014,090 | -0.54(-5.93%) |
Sep 01, 2011 | 9.521 | 9.796 | 9.082 | 9.157 | 692,713 | -0.38(-3.98%) |
Aug 31, 2011 | 9.603 | 9.718 | 9.380 | 9.536 | 674,964 | -0.01(-0.08%) |
Aug 30, 2011 | 9.633 | 9.774 | 9.402 | 9.543 | 648,149 | -0.21(-2.14%) |
Aug 29, 2011 | 9.335 | 9.819 | 9.321 | 9.752 | 957,976 | +0.56(+6.15%) |
Aug 26, 2011 | 8.979 | 9.269 | 8.719 | 9.187 | 587,579 | +0.18(+1.98%) |
Aug 25, 2011 | 9.358 | 9.826 | 8.986 | 9.008 | 898,995 | -0.22(-2.42%) |
Aug 24, 2011 | 9.120 | 9.410 | 8.927 | 9.231 | 707,195 | +0.13(+1.39%) |
Aug 23, 2011 | 8.704 | 9.150 | 8.533 | 9.105 | 909,703 | +0.62(+7.27%) |
Aug 22, 2011 | 8.860 | 8.860 | 8.414 | 8.488 | 638,241 | -0.09(-1.04%) |
Aug 19, 2011 | 8.510 | 8.912 | 8.503 | 8.577 | 1,284,108 | -0.05(-0.60%) |
Aug 18, 2011 | 8.882 | 9.022 | 8.548 | 8.629 | 1,468,462 | -0.60(-6.52%) |
Aug 17, 2011 | 9.291 | 9.395 | 9.075 | 9.231 | 719,658 | -0.01(-0.08%) |
Aug 16, 2011 | 9.172 | 9.388 | 8.942 | 9.239 | 1,425,448 | -0.10(-1.11%) |
Aug 15, 2011 | 8.860 | 9.573 | 8.852 | 9.343 | 1,824,904 | +0.85(+10.07%) |
Aug 12, 2011 | 8.607 | 8.696 | 8.191 | 8.488 | 1,760,074 | -0.01(-0.17%) |
Aug 11, 2011 | 7.641 | 8.719 | 7.619 | 8.503 | 2,141,748 | +0.91(+12.05%) |
Aug 10, 2011 | 8.124 | 8.302 | 7.566 | 7.589 | 3,289,848 | -0.77(-9.24%) |
Aug 09, 2011 | 8.213 | 8.548 | 7.440 | 8.362 | 2,025,821 | +0.48(+6.03%) |
Aug 08, 2011 | 9.046 | 9.492 | 7.886 | 7.886 | 1,601,820 | -1.48(-15.79%) |
Aug 05, 2011 | 9.596 | 9.767 | 9.142 | 9.365 | 988,120 | -0.15(-1.56%) |
Aug 04, 2011 | 10.11 | 10.25 | 9.506 | 9.514 | 905,567 | -0.75(-7.31%) |
Aug 03, 2011 | 10.09 | 10.35 | 9.908 | 10.26 | 488,404 | +0.23(+2.30%) |
Aug 02, 2011 | 10.35 | 10.46 | 10.02 | 10.03 | 551,341 | -0.33(-3.16%) |
Aug 01, 2011 | 10.56 | 10.61 | 10.15 | 10.36 | 897,952 | +0.06(+0.58%) |
Jul 29, 2011 | 10.15 | 10.33 | 9.975 | 10.30 | 1,054,338 | +0.01(+0.14%) |
Jul 28, 2011 | 10.64 | 10.75 | 10.22 | 10.29 | 977,534 | -0.30(-2.81%) |
Jul 27, 2011 | 10.90 | 10.94 | 10.57 | 10.58 | 968,369 | -0.32(-2.93%) |
Jul 26, 2011 | 11.28 | 11.30 | 10.89 | 10.90 | 795,547 | -0.36(-3.23%) |
Jul 25, 2011 | 11.30 | 11.36 | 11.12 | 11.27 | 608,324 | -0.18(-1.56%) |
Jul 22, 2011 | 11.47 | 11.71 | 11.38 | 11.45 | 489,450 | -0.28(-2.41%) |
Jul 21, 2011 | 11.76 | 11.97 | 11.69 | 11.73 | 673,470 | -0.18(-1.50%) |
Jul 20, 2011 | 11.81 | 12.00 | 11.68 | 11.91 | 376,837 | +0.04(+0.38%) |
Jul 19, 2011 | 11.62 | 11.86 | 11.49 | 11.86 | 409,385 | +0.39(+3.37%) |
Jul 18, 2011 | 11.65 | 11.81 | 11.41 | 11.48 | 342,934 | -0.19(-1.59%) |
Jul 15, 2011 | 11.77 | 11.88 | 11.60 | 11.66 | 364,935 | -0.07(-0.57%) |
Jul 14, 2011 | 12.26 | 12.32 | 11.73 | 11.73 | 488,268 | -0.50(-4.07%) |
Jul 13, 2011 | 12.31 | 12.46 | 12.20 | 12.23 | 301,631 | -0.03(-0.24%) |
Jul 12, 2011 | 12.04 | 12.42 | 12.04 | 12.26 | 340,190 | +0.19(+1.54%) |
Jul 11, 2011 | 12.23 | 12.28 | 12.03 | 12.07 | 407,108 | -0.30(-2.40%) |
Jul 08, 2011 | 12.53 | 12.63 | 12.33 | 12.37 | 369,097 | -0.31(-2.46%) |
Jul 07, 2011 | 12.55 | 12.68 | 12.44 | 12.68 | 478,327 | +0.21(+1.67%) |
Jul 06, 2011 | 12.23 | 12.47 | 12.14 | 12.47 | 409,647 | +0.22(+1.76%) |
Jul 05, 2011 | 12.38 | 12.47 | 12.09 | 12.26 | 303,667 | -0.13(-1.02%) |
Jul 01, 2011 | 12.23 | 12.51 | 12.19 | 12.38 | 478,431 | +0.20(+1.65%) |
Jun 30, 2011 | 12.17 | 12.37 | 12.12 | 12.18 | 504,595 | +0.00(+0.00%) |
Jun 29, 2011 | 12.12 | 12.21 | 11.94 | 12.18 | 391,576 | +0.16(+1.30%) |
Jun 28, 2011 | 11.99 | 12.13 | 11.80 | 12.03 | 425,875 | +0.07(+0.56%) |
Jun 27, 2011 | 11.87 | 12.03 | 11.70 | 11.96 | 486,353 | +0.24(+2.03%) |
Jun 24, 2011 | 11.58 | 11.74 | 11.35 | 11.72 | 906,839 | +0.18(+1.55%) |
Jun 23, 2011 | 11.43 | 11.63 | 11.26 | 11.54 | 524,350 | -0.06(-0.51%) |
Jun 22, 2011 | 11.77 | 11.94 | 11.60 | 11.60 | 517,072 | -0.26(-2.19%) |
Jun 21, 2011 | 11.83 | 11.92 | 11.75 | 11.86 | 430,257 | +0.15(+1.27%) |
Jun 20, 2011 | 11.77 | 11.95 | 11.57 | 11.71 | 333,854 | +0.06(+0.51%) |
Jun 17, 2011 | 11.42 | 11.83 | 11.33 | 11.65 | 1,258,479 | +0.33(+2.89%) |
Jun 16, 2011 | 11.04 | 11.48 | 11.04 | 11.33 | 573,656 | +0.32(+2.90%) |
Jun 15, 2011 | 11.20 | 11.25 | 10.97 | 11.01 | 573,934 | -0.33(-2.89%) |
Jun 14, 2011 | 11.27 | 11.51 | 11.15 | 11.33 | 452,391 | +0.21(+1.87%) |
Jun 13, 2011 | 11.25 | 11.33 | 11.06 | 11.13 | 467,861 | -0.12(-1.06%) |
Jun 10, 2011 | 11.10 | 11.34 | 11.00 | 11.25 | 1,034,071 | +0.02(+0.20%) |
Jun 09, 2011 | 11.19 | 11.31 | 11.07 | 11.22 | 565,448 | +0.05(+0.47%) |
Jun 08, 2011 | 11.22 | 11.31 | 11.15 | 11.17 | 647,344 | -0.09(-0.79%) |
Jun 07, 2011 | 11.30 | 11.42 | 11.26 | 11.26 | 452,684 | -0.03(-0.26%) |
Jun 06, 2011 | 11.33 | 11.48 | 11.28 | 11.29 | 507,761 | -0.04(-0.39%) |
Jun 03, 2011 | 11.48 | 11.54 | 11.31 | 11.33 | 520,738 | -0.22(-1.93%) |
May 24, 2011 | 11.66 | 11.69 | 11.46 | 11.56 | 670,390 | -0.07(-0.57%) |
May 23, 2011 | 11.51 | 11.78 | 11.51 | 11.62 | 632,277 | -0.01(-0.06%) |
May 20, 2011 | 11.71 | 11.89 | 11.62 | 11.63 | 697,536 | -0.17(-1.48%) |
May 19, 2011 | 11.76 | 11.86 | 11.62 | 11.81 | 421,884 | +0.16(+1.37%) |
May 18, 2011 | 11.62 | 11.65 | 11.45 | 11.65 | 691,951 | +0.05(+0.45%) |
May 17, 2011 | 11.48 | 11.65 | 11.44 | 11.60 | 459,057 | +0.07(+0.58%) |
May 16, 2011 | 11.65 | 11.77 | 11.51 | 11.53 | 471,959 | -0.16(-1.40%) |
May 13, 2011 | 11.86 | 11.89 | 11.67 | 11.69 | 464,175 | -0.13(-1.07%) |
May 12, 2011 | 11.82 | 11.92 | 11.72 | 11.82 | 548,576 | -0.04(-0.38%) |
May 11, 2011 | 12.06 | 12.10 | 11.86 | 11.86 | 627,075 | -0.18(-1.48%) |
May 10, 2011 | 12.26 | 12.35 | 12.00 | 12.04 | 1,258,025 | -0.15(-1.22%) |
May 09, 2011 | 12.17 | 12.19 | 11.88 | 12.19 | 781,427 | +0.00(+0.00%) |
May 06, 2011 | 12.53 | 12.53 | 12.15 | 12.19 | 728,732 | -0.13(-1.08%) |
May 05, 2011 | 12.37 | 12.53 | 12.24 | 12.32 | 312,416 | -0.13(-1.07%) |
May 04, 2011 | 12.72 | 12.72 | 12.40 | 12.46 | 376,773 | -0.25(-1.99%) |
May 03, 2011 | 12.69 | 12.92 | 12.55 | 12.71 | 367,250 | -0.04(-0.35%) |