Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.83 | 10.83 | 10.48 | 10.51 | 335,317 | -0.31(-2.87%) |
Apr 27, 2012 | 10.63 | 10.87 | 10.53 | 10.82 | 134,989 | +0.18(+1.69%) |
Apr 26, 2012 | 10.70 | 10.78 | 10.53 | 10.64 | 121,649 | -0.09(-0.84%) |
Apr 25, 2012 | 10.74 | 10.86 | 10.51 | 10.73 | 303,502 | +0.13(+1.23%) |
Apr 24, 2012 | 10.98 | 10.98 | 10.58 | 10.60 | 460,834 | -0.39(-3.55%) |
Apr 23, 2012 | 11.35 | 11.48 | 10.84 | 10.99 | 257,339 | -0.56(-4.85%) |
Apr 20, 2012 | 11.52 | 11.81 | 11.39 | 11.55 | 256,190 | +0.18(+1.58%) |
Apr 19, 2012 | 11.39 | 11.59 | 11.26 | 11.37 | 189,371 | +0.03(+0.26%) |
Apr 18, 2012 | 11.60 | 11.90 | 11.31 | 11.34 | 478,682 | -0.33(-2.83%) |
Apr 17, 2012 | 11.71 | 11.78 | 11.63 | 11.67 | 195,675 | +0.02(+0.17%) |
Apr 16, 2012 | 11.61 | 11.83 | 11.50 | 11.65 | 543,380 | +0.06(+0.52%) |
Apr 13, 2012 | 11.33 | 11.84 | 11.19 | 11.59 | 480,039 | +0.22(+1.93%) |
Apr 12, 2012 | 11.15 | 11.41 | 11.01 | 11.37 | 294,106 | +0.23(+2.06%) |
Apr 11, 2012 | 10.65 | 11.38 | 10.64 | 11.14 | 812,550 | +0.52(+4.90%) |
Apr 10, 2012 | 10.67 | 10.83 | 10.48 | 10.62 | 876,310 | -0.07(-0.65%) |
Apr 09, 2012 | 10.54 | 10.79 | 10.49 | 10.69 | 518,356 | -0.05(-0.47%) |
Apr 05, 2012 | 10.45 | 10.79 | 10.44 | 10.74 | 321,644 | +0.23(+2.19%) |
Apr 04, 2012 | 10.60 | 10.60 | 10.48 | 10.51 | 183,603 | -0.23(-2.14%) |
Apr 03, 2012 | 10.81 | 10.91 | 10.73 | 10.74 | 234,856 | -0.10(-0.92%) |
Apr 02, 2012 | 10.44 | 10.93 | 10.40 | 10.84 | 662,224 | +0.35(+3.34%) |
Mar 30, 2012 | 10.48 | 10.58 | 10.27 | 10.49 | 459,949 | +0.11(+1.06%) |
Mar 29, 2012 | 10.28 | 10.44 | 10.11 | 10.38 | 404,801 | +0.02(+0.19%) |
Mar 28, 2012 | 10.32 | 10.39 | 10.13 | 10.36 | 311,442 | +0.03(+0.29%) |
Mar 27, 2012 | 10.44 | 10.49 | 10.20 | 10.33 | 1,513,639 | -0.09(-0.86%) |
Mar 26, 2012 | 10.21 | 10.49 | 10.19 | 10.42 | 183,817 | +0.32(+3.17%) |
Mar 23, 2012 | 9.770 | 10.12 | 9.730 | 10.10 | 363,473 | +0.36(+3.70%) |
Mar 22, 2012 | 9.730 | 9.800 | 9.560 | 9.740 | 462,762 | -0.14(-1.42%) |
Mar 21, 2012 | 9.780 | 10.02 | 9.640 | 9.880 | 1,689,187 | +0.11(+1.13%) |
Mar 20, 2012 | 9.840 | 10.02 | 9.730 | 9.770 | 268,861 | -0.16(-1.61%) |
Mar 19, 2012 | 9.760 | 10.03 | 9.733 | 9.930 | 235,907 | +0.19(+1.95%) |
Mar 16, 2012 | 9.480 | 9.770 | 9.340 | 9.740 | 620,009 | +0.29(+3.07%) |
Mar 15, 2012 | 9.600 | 9.650 | 9.390 | 9.450 | 359,115 | -0.14(-1.46%) |
Mar 14, 2012 | 9.750 | 9.960 | 9.530 | 9.590 | 229,515 | -0.16(-1.64%) |
Mar 13, 2012 | 9.800 | 10.00 | 9.710 | 9.750 | 268,045 | +0.04(+0.41%) |
Mar 12, 2012 | 10.01 | 10.10 | 9.680 | 9.710 | 208,012 | -0.30(-3.00%) |
Mar 09, 2012 | 10.18 | 10.48 | 9.980 | 10.01 | 376,778 | -0.16(-1.57%) |
Mar 08, 2012 | 10.01 | 10.23 | 9.980 | 10.17 | 263,594 | +0.23(+2.31%) |
Mar 07, 2012 | 9.910 | 10.09 | 9.910 | 9.940 | 233,539 | +0.04(+0.40%) |
Mar 06, 2012 | 10.02 | 10.02 | 9.820 | 9.900 | 281,096 | -0.24(-2.37%) |
Mar 05, 2012 | 9.970 | 10.21 | 9.850 | 10.14 | 168,887 | +0.16(+1.60%) |
Mar 02, 2012 | 10.42 | 10.50 | 9.930 | 9.980 | 224,711 | -0.43(-4.13%) |
Mar 01, 2012 | 10.52 | 10.69 | 10.33 | 10.41 | 203,444 | -0.04(-0.38%) |
Feb 29, 2012 | 10.94 | 11.01 | 10.45 | 10.45 | 221,725 | -0.49(-4.48%) |
Feb 28, 2012 | 10.98 | 11.00 | 10.82 | 10.94 | 214,026 | -0.04(-0.36%) |
Feb 27, 2012 | 10.87 | 11.05 | 10.80 | 10.98 | 107,444 | -0.04(-0.36%) |
Feb 24, 2012 | 11.10 | 11.11 | 10.96 | 11.02 | 76,507 | -0.05(-0.45%) |
Feb 23, 2012 | 11.03 | 11.16 | 10.94 | 11.07 | 122,935 | +0.04(+0.36%) |
Feb 22, 2012 | 11.17 | 11.19 | 10.96 | 11.03 | 205,969 | +0.03(+0.27%) |
Feb 21, 2012 | 11.14 | 11.18 | 10.99 | 11.00 | 101,392 | -0.11(-0.99%) |
Feb 17, 2012 | 11.38 | 11.38 | 11.00 | 11.11 | 182,434 | -0.22(-1.94%) |
Feb 16, 2012 | 10.98 | 11.37 | 10.97 | 11.33 | 115,825 | +0.33(+3.00%) |
Feb 15, 2012 | 11.06 | 11.16 | 10.91 | 11.00 | 154,422 | -0.06(-0.54%) |
Feb 14, 2012 | 10.60 | 11.07 | 10.60 | 11.06 | 370,079 | +0.45(+4.24%) |
Feb 13, 2012 | 10.64 | 10.70 | 10.50 | 10.61 | 321,699 | +0.06(+0.57%) |
Feb 10, 2012 | 10.49 | 10.70 | 10.42 | 10.55 | 264,337 | -0.04(-0.38%) |
Feb 09, 2012 | 10.44 | 10.70 | 10.39 | 10.59 | 230,981 | +0.25(+2.42%) |
Feb 08, 2012 | 9.930 | 10.36 | 9.800 | 10.34 | 308,466 | +0.46(+4.66%) |
Feb 07, 2012 | 10.60 | 10.61 | 9.810 | 9.880 | 279,447 | -0.70(-6.62%) |
Feb 06, 2012 | 10.14 | 10.74 | 9.970 | 10.58 | 245,975 | +0.37(+3.62%) |
Feb 03, 2012 | 10.08 | 10.31 | 9.980 | 10.21 | 323,181 | +0.29(+2.92%) |
Feb 02, 2012 | 8.620 | 10.04 | 8.600 | 9.920 | 486,945 | +0.11(+1.12%) |
Feb 01, 2012 | 9.630 | 9.973 | 9.380 | 9.810 | 665,711 | +0.19(+1.98%) |
Jan 31, 2012 | 9.850 | 9.970 | 9.510 | 9.620 | 228,545 | -0.16(-1.64%) |
Jan 30, 2012 | 9.940 | 9.990 | 9.680 | 9.780 | 156,498 | -0.22(-2.20%) |
Jan 27, 2012 | 9.740 | 10.00 | 9.700 | 10.00 | 163,826 | +0.26(+2.67%) |
Jan 26, 2012 | 9.910 | 9.990 | 9.670 | 9.740 | 136,771 | -0.16(-1.62%) |
Jan 25, 2012 | 9.830 | 10.03 | 9.830 | 9.900 | 120,857 | +0.09(+0.92%) |
Jan 24, 2012 | 9.860 | 10.01 | 9.720 | 9.810 | 156,660 | -0.08(-0.81%) |
Jan 23, 2012 | 9.980 | 10.05 | 9.840 | 9.890 | 64,852 | -0.07(-0.70%) |
Jan 20, 2012 | 9.730 | 10.01 | 9.730 | 9.960 | 130,679 | +0.20(+2.05%) |
Jan 19, 2012 | 9.750 | 9.990 | 9.700 | 9.760 | 225,626 | +0.01(+0.10%) |
Jan 18, 2012 | 9.730 | 10.00 | 9.680 | 9.750 | 205,578 | +0.02(+0.21%) |
Jan 17, 2012 | 10.16 | 10.18 | 9.650 | 9.730 | 168,964 | -0.40(-3.95%) |
Jan 13, 2012 | 9.970 | 10.15 | 9.860 | 10.13 | 117,820 | +0.04(+0.40%) |
Jan 12, 2012 | 9.950 | 10.19 | 9.880 | 10.09 | 161,527 | +0.11(+1.10%) |
Jan 11, 2012 | 9.930 | 10.02 | 9.860 | 9.980 | 203,142 | +0.03(+0.30%) |
Jan 10, 2012 | 9.990 | 10.05 | 9.900 | 9.950 | 162,813 | +0.07(+0.71%) |
Jan 09, 2012 | 9.900 | 9.980 | 9.720 | 9.880 | 140,398 | +0.03(+0.30%) |
Jan 06, 2012 | 9.980 | 10.04 | 9.820 | 9.850 | 172,603 | -0.11(-1.10%) |
Jan 05, 2012 | 9.790 | 10.00 | 9.570 | 9.960 | 219,473 | +0.24(+2.47%) |
Jan 04, 2012 | 9.850 | 9.980 | 9.660 | 9.720 | 122,719 | +0.36(+3.85%) |
Dec 30, 2011 | 9.480 | 9.620 | 9.360 | 9.360 | 136,074 | -0.23(-2.40%) |
Dec 29, 2011 | 9.550 | 9.760 | 9.400 | 9.590 | 183,321 | +0.11(+1.16%) |
Dec 28, 2011 | 9.860 | 9.930 | 9.410 | 9.480 | 191,943 | -0.38(-3.85%) |
Dec 27, 2011 | 9.930 | 10.07 | 9.832 | 9.860 | 60,669 | -0.12(-1.20%) |
Dec 23, 2011 | 10.15 | 10.25 | 9.900 | 9.980 | 80,165 | +0.17(+1.73%) |
Dec 21, 2011 | 9.930 | 10.00 | 9.710 | 9.810 | 113,471 | -0.17(-1.70%) |
Dec 20, 2011 | 9.950 | 10.11 | 9.910 | 9.980 | 294,776 | +0.15(+1.53%) |
Dec 19, 2011 | 9.810 | 9.900 | 9.720 | 9.830 | 218,626 | +0.13(+1.34%) |
Dec 16, 2011 | 9.550 | 9.990 | 9.550 | 9.700 | 264,143 | +0.20(+2.11%) |
Dec 15, 2011 | 9.190 | 9.500 | 9.190 | 9.500 | 166,145 | +0.48(+5.32%) |
Dec 14, 2011 | 9.340 | 9.440 | 9.000 | 9.020 | 225,105 | -0.37(-3.94%) |
Dec 13, 2011 | 9.490 | 9.560 | 9.350 | 9.390 | 189,339 | +0.00(+0.00%) |
Dec 12, 2011 | 9.310 | 9.580 | 9.260 | 9.390 | 157,938 | -0.05(-0.53%) |
Dec 09, 2011 | 9.320 | 9.480 | 9.320 | 9.440 | 184,294 | +0.16(+1.72%) |
Dec 08, 2011 | 9.590 | 9.690 | 9.230 | 9.280 | 239,322 | -0.41(-4.23%) |
Dec 07, 2011 | 9.540 | 9.720 | 9.460 | 9.690 | 142,063 | +0.08(+0.83%) |
Dec 06, 2011 | 9.580 | 9.670 | 9.440 | 9.610 | 178,283 | +0.03(+0.31%) |
Dec 05, 2011 | 9.290 | 9.590 | 9.250 | 9.580 | 261,526 | +0.38(+4.13%) |
Dec 02, 2011 | 9.250 | 9.300 | 9.170 | 9.200 | 234,582 | +0.07(+0.77%) |
Dec 01, 2011 | 9.230 | 9.320 | 9.040 | 9.130 | 229,438 | -0.13(-1.40%) |
Nov 30, 2011 | 9.260 | 9.310 | 9.100 | 9.260 | 472,767 | +0.33(+3.70%) |
Nov 29, 2011 | 8.960 | 9.110 | 8.810 | 8.930 | 126,778 | -0.04(-0.45%) |
Nov 28, 2011 | 8.550 | 8.990 | 8.550 | 8.970 | 239,477 | +0.53(+6.28%) |
Nov 25, 2011 | 8.790 | 8.970 | 8.430 | 8.440 | 84,099 | -0.38(-4.31%) |
Nov 23, 2011 | 8.870 | 8.980 | 8.720 | 8.820 | 174,666 | -0.07(-0.79%) |
Nov 22, 2011 | 9.170 | 9.490 | 8.880 | 8.890 | 141,741 | -0.27(-2.95%) |
Nov 21, 2011 | 9.040 | 9.200 | 8.730 | 9.160 | 238,713 | -0.02(-0.22%) |
Nov 18, 2011 | 9.190 | 9.380 | 9.140 | 9.180 | 169,387 | -0.04(-0.43%) |
Nov 17, 2011 | 9.440 | 9.589 | 9.170 | 9.220 | 176,001 | -0.19(-2.02%) |
Nov 16, 2011 | 9.150 | 9.580 | 9.060 | 9.410 | 311,108 | +0.31(+3.41%) |
Nov 15, 2011 | 8.670 | 9.140 | 8.670 | 9.100 | 192,987 | +0.37(+4.24%) |
Nov 14, 2011 | 8.630 | 8.770 | 8.440 | 8.730 | 312,953 | +0.03(+0.34%) |
Nov 11, 2011 | 8.740 | 8.820 | 8.630 | 8.700 | 390,181 | +0.09(+1.05%) |
Nov 10, 2011 | 8.980 | 8.980 | 8.570 | 8.610 | 858,574 | -0.23(-2.60%) |
Nov 09, 2011 | 8.970 | 8.995 | 8.800 | 8.840 | 369,672 | -0.36(-3.91%) |
Nov 08, 2011 | 9.520 | 9.900 | 8.910 | 9.200 | 2,146,805 | -1.90(-17.12%) |
Nov 07, 2011 | 11.15 | 11.15 | 10.80 | 11.10 | 154,977 | -0.08(-0.72%) |
Nov 04, 2011 | 11.23 | 11.29 | 11.05 | 11.18 | 105,201 | -0.08(-0.71%) |
Nov 03, 2011 | 11.31 | 11.35 | 10.98 | 11.26 | 185,978 | +0.01(+0.09%) |
Nov 02, 2011 | 11.37 | 11.37 | 11.11 | 11.25 | 152,323 | +0.05(+0.45%) |
Nov 01, 2011 | 11.10 | 11.43 | 11.06 | 11.20 | 231,388 | -0.29(-2.52%) |
Oct 31, 2011 | 11.81 | 11.81 | 11.40 | 11.49 | 232,893 | -0.51(-4.25%) |
Oct 28, 2011 | 11.86 | 12.39 | 11.86 | 12.00 | 131,072 | +0.13(+1.10%) |
Oct 27, 2011 | 11.27 | 12.02 | 11.12 | 11.87 | 280,119 | +0.85(+7.71%) |
Oct 26, 2011 | 10.91 | 11.07 | 10.55 | 11.02 | 257,679 | +0.22(+2.04%) |
Oct 25, 2011 | 11.10 | 11.29 | 10.75 | 10.80 | 241,714 | -0.36(-3.23%) |
Oct 24, 2011 | 11.01 | 11.33 | 10.85 | 11.16 | 717,057 | +0.20(+1.82%) |
Oct 21, 2011 | 11.54 | 11.54 | 10.83 | 10.96 | 794,385 | -0.39(-3.44%) |
Oct 20, 2011 | 11.40 | 11.53 | 11.17 | 11.35 | 358,022 | -0.01(-0.09%) |
Oct 19, 2011 | 11.58 | 11.75 | 11.28 | 11.36 | 412,138 | -0.21(-1.82%) |
Oct 18, 2011 | 11.65 | 11.77 | 11.11 | 11.57 | 374,524 | -0.09(-0.77%) |
Oct 17, 2011 | 12.06 | 12.06 | 11.58 | 11.66 | 256,656 | -0.53(-4.35%) |
Oct 14, 2011 | 12.25 | 12.64 | 11.91 | 12.19 | 145,282 | +0.07(+0.58%) |
Oct 13, 2011 | 11.78 | 12.29 | 11.78 | 12.12 | 112,367 | +0.27(+2.28%) |
Oct 12, 2011 | 11.81 | 12.00 | 11.60 | 11.85 | 151,719 | +0.13(+1.11%) |
Oct 11, 2011 | 11.33 | 11.87 | 11.33 | 11.72 | 208,804 | +0.27(+2.36%) |
Oct 10, 2011 | 11.24 | 11.50 | 11.19 | 11.45 | 224,814 | +0.42(+3.81%) |
Oct 07, 2011 | 11.37 | 11.37 | 10.69 | 11.03 | 239,021 | -0.29(-2.56%) |
Oct 06, 2011 | 11.40 | 11.65 | 10.95 | 11.32 | 293,582 | +0.03(+0.27%) |
Oct 05, 2011 | 10.71 | 11.65 | 10.58 | 11.29 | 625,910 | +0.64(+6.01%) |
Oct 04, 2011 | 10.09 | 10.87 | 10.06 | 10.65 | 525,459 | +0.61(+6.08%) |
Oct 03, 2011 | 10.25 | 10.51 | 10.03 | 10.04 | 370,849 | -0.31(-3.00%) |
Sep 30, 2011 | 10.53 | 10.69 | 10.35 | 10.35 | 301,406 | -0.35(-3.27%) |
Sep 29, 2011 | 11.12 | 11.24 | 10.48 | 10.70 | 564,123 | -0.17(-1.56%) |
Sep 28, 2011 | 11.52 | 11.68 | 10.82 | 10.87 | 369,597 | -0.72(-6.21%) |
Sep 27, 2011 | 11.58 | 11.80 | 11.39 | 11.59 | 422,190 | +0.24(+2.11%) |
Sep 26, 2011 | 11.10 | 11.39 | 10.85 | 11.35 | 315,897 | +0.47(+4.32%) |
Sep 23, 2011 | 10.65 | 10.97 | 10.44 | 10.88 | 486,644 | +0.25(+2.35%) |
Sep 22, 2011 | 10.20 | 10.68 | 10.16 | 10.63 | 420,599 | +0.13(+1.24%) |
Sep 21, 2011 | 10.49 | 10.66 | 10.45 | 10.50 | 252,054 | -0.05(-0.47%) |
Sep 20, 2011 | 10.74 | 10.84 | 10.49 | 10.55 | 246,730 | -0.21(-1.95%) |
Sep 19, 2011 | 10.81 | 10.83 | 10.50 | 10.76 | 276,481 | -0.22(-2.00%) |
Sep 16, 2011 | 11.19 | 11.29 | 10.80 | 10.98 | 280,644 | -0.13(-1.17%) |
Sep 15, 2011 | 11.69 | 11.69 | 11.11 | 11.11 | 577,307 | -0.46(-3.98%) |
Sep 14, 2011 | 11.02 | 11.80 | 10.97 | 11.57 | 202,554 | +0.63(+5.76%) |
Sep 13, 2011 | 10.90 | 11.31 | 10.78 | 10.94 | 238,683 | +0.07(+0.64%) |
Sep 12, 2011 | 10.68 | 10.99 | 10.50 | 10.87 | 177,520 | +0.12(+1.12%) |
Sep 09, 2011 | 10.92 | 10.92 | 10.60 | 10.75 | 278,442 | -0.23(-2.09%) |
Sep 08, 2011 | 10.98 | 11.24 | 10.85 | 10.98 | 160,887 | -0.22(-1.96%) |
Sep 07, 2011 | 11.00 | 11.36 | 10.96 | 11.20 | 184,293 | +0.40(+3.70%) |
Sep 06, 2011 | 11.41 | 11.41 | 10.50 | 10.80 | 291,429 | -0.13(-1.19%) |
Sep 02, 2011 | 11.08 | 11.18 | 10.81 | 10.93 | 229,295 | -0.35(-3.10%) |
Sep 01, 2011 | 12.09 | 12.12 | 11.24 | 11.28 | 227,919 | -0.78(-6.47%) |
Aug 31, 2011 | 12.39 | 12.48 | 11.82 | 12.06 | 319,234 | -0.30(-2.43%) |
Aug 30, 2011 | 11.00 | 12.49 | 10.91 | 12.36 | 686,136 | +1.38(+12.57%) |
Aug 29, 2011 | 10.67 | 11.03 | 10.63 | 10.98 | 377,443 | +0.46(+4.37%) |
Aug 26, 2011 | 10.24 | 10.81 | 10.12 | 10.52 | 786,444 | +0.22(+2.14%) |
Aug 25, 2011 | 11.19 | 11.19 | 10.17 | 10.30 | 647,947 | -0.80(-7.21%) |
Aug 24, 2011 | 11.17 | 11.25 | 10.89 | 11.10 | 185,559 | -0.07(-0.63%) |
Aug 23, 2011 | 11.36 | 11.36 | 10.96 | 11.17 | 642,378 | -0.19(-1.67%) |
Aug 22, 2011 | 11.66 | 11.76 | 11.05 | 11.36 | 398,769 | +0.00(+0.00%) |
Aug 19, 2011 | 11.41 | 11.77 | 11.18 | 11.36 | 590,297 | -0.25(-2.15%) |
Aug 18, 2011 | 11.90 | 11.90 | 11.49 | 11.61 | 430,643 | -0.66(-5.38%) |
Aug 17, 2011 | 12.72 | 12.72 | 12.09 | 12.27 | 234,066 | -0.40(-3.16%) |
Aug 16, 2011 | 12.74 | 13.04 | 12.41 | 12.67 | 240,726 | -0.23(-1.78%) |
Aug 15, 2011 | 13.15 | 13.49 | 12.66 | 12.90 | 352,113 | -0.32(-2.42%) |
Aug 12, 2011 | 13.30 | 13.34 | 12.65 | 13.22 | 480,423 | +0.17(+1.30%) |
Aug 11, 2011 | 11.96 | 13.48 | 11.84 | 13.05 | 1,574,615 | +2.03(+18.42%) |
Aug 10, 2011 | 10.87 | 11.94 | 10.58 | 11.02 | 511,206 | -0.13(-1.17%) |
Aug 09, 2011 | 10.89 | 11.64 | 10.51 | 11.15 | 1,008,408 | +0.47(+4.40%) |
Aug 08, 2011 | 11.02 | 11.26 | 10.61 | 10.68 | 694,900 | -0.67(-5.90%) |
Aug 05, 2011 | 11.91 | 12.02 | 11.07 | 11.35 | 553,539 | -0.32(-2.74%) |
Aug 04, 2011 | 11.83 | 12.05 | 11.67 | 11.67 | 378,901 | -0.35(-2.91%) |
Aug 03, 2011 | 11.63 | 12.05 | 11.28 | 12.02 | 299,438 | +0.42(+3.62%) |
Aug 02, 2011 | 12.28 | 12.41 | 11.55 | 11.60 | 230,153 | -0.76(-6.15%) |
Aug 01, 2011 | 12.66 | 12.76 | 11.97 | 12.36 | 254,257 | -0.13(-1.04%) |
Jul 29, 2011 | 12.39 | 12.80 | 12.29 | 12.49 | 170,392 | -0.03(-0.24%) |
Jul 28, 2011 | 12.63 | 12.75 | 12.49 | 12.52 | 652,554 | -0.08(-0.63%) |
Jul 27, 2011 | 12.61 | 12.81 | 12.38 | 12.60 | 187,998 | -0.08(-0.63%) |
Jul 26, 2011 | 12.79 | 12.83 | 12.58 | 12.68 | 116,584 | -0.06(-0.48%) |
Jul 25, 2011 | 12.52 | 12.91 | 12.52 | 12.74 | 122,370 | +0.08(+0.64%) |
Jul 22, 2011 | 12.81 | 12.98 | 12.57 | 12.66 | 185,649 | -0.24(-1.86%) |
Jul 21, 2011 | 12.75 | 12.97 | 12.57 | 12.90 | 125,495 | +0.22(+1.74%) |
Jul 20, 2011 | 12.91 | 12.91 | 12.55 | 12.68 | 284,809 | -0.24(-1.86%) |
Jul 19, 2011 | 12.22 | 12.97 | 12.22 | 12.92 | 241,482 | +0.83(+6.87%) |
Jul 18, 2011 | 12.60 | 12.60 | 12.01 | 12.09 | 172,544 | -0.57(-4.50%) |
Jul 15, 2011 | 12.51 | 12.74 | 12.43 | 12.66 | 151,651 | +0.22(+1.77%) |
Jul 14, 2011 | 13.14 | 13.46 | 12.39 | 12.44 | 173,291 | -0.69(-5.26%) |
Jul 13, 2011 | 13.06 | 13.34 | 12.55 | 13.13 | 260,165 | +0.13(+1.00%) |
Jul 12, 2011 | 12.92 | 13.20 | 12.78 | 13.00 | 346,669 | +0.05(+0.39%) |
Jul 11, 2011 | 13.06 | 13.10 | 12.69 | 12.95 | 419,186 | -0.17(-1.30%) |
Jul 08, 2011 | 13.49 | 13.50 | 12.93 | 13.12 | 580,891 | -0.49(-3.60%) |
Jul 07, 2011 | 13.14 | 13.80 | 13.00 | 13.61 | 708,387 | +0.61(+4.69%) |
Jul 06, 2011 | 12.89 | 13.08 | 12.86 | 13.00 | 309,292 | +0.06(+0.46%) |
Jul 05, 2011 | 13.11 | 13.11 | 12.64 | 12.94 | 534,515 | -0.22(-1.67%) |
Jul 01, 2011 | 13.00 | 13.24 | 12.83 | 13.16 | 340,999 | +0.18(+1.39%) |
Jun 30, 2011 | 12.67 | 13.10 | 12.65 | 12.98 | 600,814 | +0.23(+1.80%) |
Jun 29, 2011 | 12.14 | 12.81 | 11.97 | 12.75 | 512,619 | +0.68(+5.63%) |
Jun 28, 2011 | 12.37 | 12.38 | 11.93 | 12.07 | 389,211 | -0.23(-1.87%) |
Jun 27, 2011 | 12.55 | 12.55 | 12.15 | 12.30 | 520,447 | -0.16(-1.28%) |
Jun 24, 2011 | 12.16 | 12.68 | 12.07 | 12.46 | 3,557,724 | +0.34(+2.81%) |
Jun 23, 2011 | 12.43 | 12.43 | 11.89 | 12.12 | 655,609 | -0.06(-0.49%) |
Jun 22, 2011 | 11.93 | 12.50 | 11.64 | 12.18 | 418,401 | +0.15(+1.25%) |
Jun 21, 2011 | 11.25 | 12.10 | 11.06 | 12.03 | 406,214 | +0.76(+6.74%) |
Jun 20, 2011 | 11.45 | 11.69 | 11.22 | 11.27 | 297,833 | -0.33(-2.84%) |
Jun 17, 2011 | 11.81 | 11.97 | 11.42 | 11.60 | 387,543 | -0.01(-0.09%) |
Jun 16, 2011 | 11.30 | 11.63 | 11.22 | 11.61 | 426,359 | +0.21(+1.84%) |
Jun 15, 2011 | 11.54 | 11.61 | 11.27 | 11.40 | 547,508 | -0.02(-0.18%) |
Jun 14, 2011 | 11.07 | 11.43 | 10.89 | 11.42 | 330,056 | +0.45(+4.10%) |
Jun 13, 2011 | 11.13 | 11.34 | 10.86 | 10.97 | 566,130 | -0.18(-1.61%) |
Jun 10, 2011 | 10.86 | 11.24 | 10.68 | 11.15 | 1,519,185 | +0.27(+2.48%) |
Jun 09, 2011 | 11.19 | 11.33 | 10.76 | 10.88 | 1,088,686 | -0.28(-2.51%) |
Jun 08, 2011 | 11.80 | 12.25 | 10.97 | 11.16 | 4,377,254 | -3.51(-23.93%) |
Jun 07, 2011 | 14.55 | 14.79 | 14.41 | 14.67 | 383,400 | +0.12(+0.82%) |
Jun 06, 2011 | 14.92 | 15.23 | 14.13 | 14.55 | 366,011 | -0.42(-2.81%) |
Jun 03, 2011 | 15.20 | 15.46 | 14.78 | 14.97 | 360,452 | +0.32(+2.18%) |
May 24, 2011 | 14.74 | 15.04 | 14.54 | 14.65 | 373,968 | +0.29(+2.02%) |
May 23, 2011 | 14.78 | 14.78 | 14.34 | 14.36 | 505,138 | -0.53(-3.56%) |
May 20, 2011 | 15.18 | 15.35 | 14.81 | 14.89 | 503,816 | -0.41(-2.68%) |
May 19, 2011 | 15.49 | 15.72 | 15.18 | 15.30 | 376,755 | -0.17(-1.10%) |
May 18, 2011 | 15.59 | 15.75 | 15.38 | 15.47 | 328,200 | -0.14(-0.90%) |
May 17, 2011 | 15.92 | 16.08 | 15.44 | 15.61 | 614,636 | -0.39(-2.44%) |
May 16, 2011 | 16.14 | 16.33 | 15.89 | 16.00 | 422,537 | -0.22(-1.36%) |
May 13, 2011 | 16.63 | 16.79 | 16.03 | 16.22 | 531,241 | -0.37(-2.23%) |
May 12, 2011 | 17.16 | 17.16 | 16.51 | 16.59 | 289,277 | -0.61(-3.55%) |
May 11, 2011 | 17.77 | 17.97 | 17.15 | 17.20 | 358,600 | -0.57(-3.21%) |
May 10, 2011 | 17.57 | 17.95 | 17.46 | 17.77 | 347,474 | +0.11(+0.62%) |
May 09, 2011 | 18.66 | 18.66 | 17.32 | 17.66 | 668,615 | -1.16(-6.16%) |
May 06, 2011 | 19.71 | 19.71 | 18.73 | 18.82 | 330,355 | -0.79(-4.03%) |
May 05, 2011 | 20.40 | 20.40 | 18.50 | 19.61 | 1,339,597 | +1.78(+9.98%) |
May 04, 2011 | 18.70 | 18.80 | 17.69 | 17.83 | 423,680 | -0.92(-4.91%) |
May 03, 2011 | 18.53 | 19.12 | 18.53 | 18.75 | 427,174 | +0.09(+0.48%) |