Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.96 | 12.02 | 11.73 | 11.76 | 43,491 | -0.29(-2.43%) |
Apr 27, 2012 | 11.80 | 12.08 | 11.71 | 12.06 | 59,865 | +0.34(+2.88%) |
Apr 26, 2012 | 11.82 | 11.94 | 11.72 | 11.72 | 46,179 | -0.16(-1.34%) |
Apr 25, 2012 | 11.89 | 12.19 | 11.83 | 11.88 | 77,292 | +0.10(+0.82%) |
Apr 24, 2012 | 11.46 | 11.78 | 11.41 | 11.78 | 63,204 | +0.36(+3.18%) |
Apr 23, 2012 | 11.79 | 11.98 | 11.40 | 11.42 | 71,114 | -0.59(-4.91%) |
Apr 20, 2012 | 11.35 | 12.09 | 11.19 | 12.01 | 122,041 | +0.92(+8.32%) |
Apr 19, 2012 | 11.20 | 11.32 | 11.08 | 11.09 | 84,525 | -0.06(-0.57%) |
Apr 18, 2012 | 11.39 | 11.54 | 11.09 | 11.15 | 302,985 | -0.01(-0.13%) |
Apr 17, 2012 | 11.18 | 11.32 | 11.02 | 11.16 | 48,093 | +0.06(+0.53%) |
Apr 16, 2012 | 11.06 | 11.28 | 10.95 | 11.10 | 32,817 | +0.07(+0.67%) |
Apr 13, 2012 | 11.10 | 11.10 | 10.98 | 11.03 | 52,686 | -0.13(-1.16%) |
Apr 12, 2012 | 10.96 | 11.35 | 10.96 | 11.16 | 86,398 | +0.16(+1.41%) |
Apr 11, 2012 | 10.90 | 11.00 | 10.79 | 11.00 | 88,916 | +0.24(+2.27%) |
Apr 10, 2012 | 11.32 | 11.44 | 10.68 | 10.76 | 137,892 | -0.62(-5.41%) |
Apr 09, 2012 | 11.81 | 11.81 | 11.35 | 11.38 | 97,822 | -0.65(-5.42%) |
Apr 05, 2012 | 12.28 | 12.46 | 11.98 | 12.03 | 55,806 | -0.35(-2.81%) |
Apr 04, 2012 | 12.56 | 12.66 | 12.26 | 12.38 | 107,368 | -0.36(-2.82%) |
Apr 03, 2012 | 12.98 | 12.98 | 12.66 | 12.74 | 49,707 | -0.30(-2.33%) |
Apr 02, 2012 | 12.97 | 13.05 | 12.77 | 13.04 | 93,860 | +0.09(+0.66%) |
Mar 30, 2012 | 13.11 | 13.17 | 12.88 | 12.95 | 62,632 | -0.03(-0.26%) |
Mar 29, 2012 | 13.05 | 13.05 | 12.73 | 12.99 | 32,917 | -0.13(-0.96%) |
Mar 28, 2012 | 13.35 | 13.35 | 12.98 | 13.11 | 49,861 | -0.15(-1.15%) |
Mar 27, 2012 | 13.56 | 13.58 | 13.26 | 13.26 | 46,414 | -0.29(-2.16%) |
Mar 26, 2012 | 13.03 | 13.66 | 13.03 | 13.56 | 159,153 | +0.68(+5.26%) |
Mar 23, 2012 | 12.70 | 12.92 | 12.49 | 12.88 | 125,248 | +0.13(+1.05%) |
Mar 22, 2012 | 12.61 | 12.76 | 12.46 | 12.75 | 101,552 | -0.01(-0.06%) |
Mar 21, 2012 | 12.61 | 12.84 | 12.58 | 12.75 | 47,877 | +0.15(+1.18%) |
Mar 20, 2012 | 12.60 | 12.73 | 12.60 | 12.61 | 52,800 | -0.06(-0.44%) |
Mar 19, 2012 | 12.63 | 12.91 | 12.43 | 12.66 | 97,020 | +0.01(+0.06%) |
Mar 16, 2012 | 12.82 | 12.86 | 12.59 | 12.65 | 107,432 | -0.10(-0.81%) |
Mar 15, 2012 | 12.60 | 12.76 | 12.41 | 12.76 | 42,946 | +0.20(+1.62%) |
Mar 14, 2012 | 12.62 | 12.76 | 12.49 | 12.55 | 33,033 | -0.10(-0.82%) |
Mar 13, 2012 | 12.39 | 12.68 | 12.32 | 12.66 | 81,348 | +0.26(+2.09%) |
Mar 12, 2012 | 12.38 | 12.54 | 12.37 | 12.40 | 74,679 | -0.01(-0.12%) |
Mar 09, 2012 | 12.10 | 12.62 | 12.10 | 12.41 | 76,903 | +0.30(+2.45%) |
Mar 08, 2012 | 12.08 | 12.20 | 11.97 | 12.12 | 90,891 | +0.11(+0.96%) |
Mar 07, 2012 | 12.16 | 12.16 | 11.83 | 12.00 | 46,479 | -0.11(-0.89%) |
Mar 06, 2012 | 12.05 | 12.19 | 12.05 | 12.11 | 49,256 | -0.10(-0.85%) |
Mar 05, 2012 | 12.18 | 12.31 | 12.01 | 12.21 | 49,210 | -0.01(-0.12%) |
Mar 02, 2012 | 12.21 | 12.40 | 11.52 | 12.23 | 412,375 | +0.06(+0.46%) |
Mar 01, 2012 | 12.41 | 12.61 | 12.16 | 12.17 | 93,072 | -0.21(-1.73%) |
Feb 29, 2012 | 12.79 | 12.79 | 12.29 | 12.39 | 167,646 | -0.39(-3.07%) |
Feb 28, 2012 | 12.74 | 12.86 | 12.67 | 12.78 | 54,160 | +0.06(+0.49%) |
Feb 27, 2012 | 12.81 | 12.87 | 12.59 | 12.72 | 49,348 | -0.13(-0.98%) |
Feb 24, 2012 | 12.88 | 12.94 | 12.78 | 12.84 | 30,375 | +0.03(+0.20%) |
Feb 23, 2012 | 12.38 | 12.96 | 12.26 | 12.82 | 65,762 | +0.51(+4.12%) |
Feb 22, 2012 | 12.43 | 12.56 | 12.28 | 12.31 | 111,896 | -0.18(-1.45%) |
Feb 21, 2012 | 13.02 | 13.02 | 12.32 | 12.49 | 141,419 | -0.53(-4.10%) |
Feb 17, 2012 | 13.29 | 13.29 | 13.01 | 13.02 | 50,797 | -0.18(-1.37%) |
Feb 16, 2012 | 13.22 | 13.29 | 13.04 | 13.21 | 50,031 | -0.04(-0.34%) |
Feb 15, 2012 | 13.39 | 13.39 | 13.19 | 13.25 | 98,737 | -0.07(-0.50%) |
Feb 14, 2012 | 13.31 | 13.34 | 13.15 | 13.32 | 109,265 | -0.04(-0.28%) |
Feb 13, 2012 | 13.20 | 13.35 | 13.06 | 13.35 | 95,450 | +0.29(+2.24%) |
Feb 10, 2012 | 13.08 | 13.29 | 12.98 | 13.06 | 115,515 | -0.13(-1.01%) |
Feb 09, 2012 | 13.29 | 13.32 | 13.08 | 13.19 | 91,212 | -0.02(-0.14%) |
Feb 08, 2012 | 12.77 | 13.26 | 12.72 | 13.21 | 166,521 | +0.51(+4.03%) |
Feb 07, 2012 | 12.97 | 12.97 | 12.58 | 12.70 | 204,173 | -0.29(-2.25%) |
Feb 06, 2012 | 13.34 | 13.59 | 12.82 | 12.99 | 249,465 | +0.62(+4.97%) |
Feb 03, 2012 | 12.52 | 12.56 | 12.33 | 12.38 | 174,021 | +0.11(+0.91%) |
Feb 02, 2012 | 12.55 | 12.66 | 12.23 | 12.27 | 145,394 | -0.33(-2.65%) |
Feb 01, 2012 | 12.39 | 12.68 | 12.29 | 12.60 | 140,256 | +0.21(+1.73%) |
Jan 31, 2012 | 12.44 | 12.44 | 12.18 | 12.39 | 81,154 | +0.06(+0.45%) |
Jan 30, 2012 | 12.19 | 12.45 | 12.19 | 12.33 | 56,546 | -0.00(-0.03%) |
Jan 27, 2012 | 12.05 | 12.37 | 12.05 | 12.33 | 38,633 | +0.18(+1.46%) |
Jan 26, 2012 | 12.32 | 12.58 | 11.89 | 12.16 | 85,299 | -0.08(-0.67%) |
Jan 25, 2012 | 11.94 | 12.37 | 11.86 | 12.24 | 52,055 | +0.24(+1.98%) |
Jan 24, 2012 | 11.57 | 12.02 | 11.43 | 12.00 | 78,039 | +0.37(+3.22%) |
Jan 23, 2012 | 11.88 | 11.92 | 11.60 | 11.63 | 62,821 | -0.22(-1.85%) |
Jan 20, 2012 | 11.85 | 11.96 | 11.56 | 11.85 | 74,809 | -0.19(-1.54%) |
Jan 19, 2012 | 12.12 | 12.18 | 11.79 | 12.03 | 53,493 | -0.02(-0.15%) |
Jan 18, 2012 | 12.08 | 12.08 | 11.79 | 12.05 | 131,501 | -0.09(-0.73%) |
Jan 17, 2012 | 12.37 | 12.45 | 12.11 | 12.14 | 69,703 | -0.15(-1.24%) |
Jan 13, 2012 | 12.24 | 12.45 | 12.24 | 12.29 | 74,550 | -0.12(-0.96%) |
Jan 12, 2012 | 12.51 | 12.52 | 12.30 | 12.41 | 68,947 | -0.10(-0.83%) |
Jan 11, 2012 | 12.41 | 12.58 | 12.09 | 12.51 | 52,646 | +0.03(+0.27%) |
Jan 10, 2012 | 12.56 | 12.60 | 12.41 | 12.48 | 69,470 | +0.07(+0.60%) |
Jan 09, 2012 | 12.78 | 12.81 | 12.30 | 12.41 | 120,948 | -0.28(-2.19%) |
Jan 06, 2012 | 12.75 | 12.91 | 12.57 | 12.68 | 85,491 | -0.04(-0.35%) |
Jan 05, 2012 | 12.75 | 12.82 | 12.60 | 12.73 | 107,872 | -0.11(-0.84%) |
Jan 04, 2012 | 12.89 | 13.06 | 12.76 | 12.84 | 125,755 | -0.43(-3.27%) |
Dec 30, 2011 | 13.39 | 13.48 | 13.24 | 13.27 | 68,628 | -0.20(-1.49%) |
Dec 29, 2011 | 13.29 | 13.62 | 13.29 | 13.47 | 51,237 | +0.17(+1.31%) |
Dec 28, 2011 | 13.63 | 13.63 | 13.23 | 13.29 | 49,923 | -0.33(-2.39%) |
Dec 27, 2011 | 13.72 | 13.83 | 13.46 | 13.62 | 61,768 | -0.20(-1.45%) |
Dec 23, 2011 | 13.82 | 13.85 | 13.55 | 13.82 | 43,818 | -0.20(-1.43%) |
Dec 21, 2011 | 13.79 | 14.08 | 13.46 | 14.02 | 95,387 | +0.24(+1.75%) |
Dec 20, 2011 | 13.43 | 13.80 | 13.38 | 13.78 | 151,907 | +0.67(+5.15%) |
Dec 19, 2011 | 13.35 | 13.39 | 13.06 | 13.11 | 154,562 | -0.09(-0.65%) |
Dec 16, 2011 | 13.42 | 13.59 | 13.05 | 13.19 | 121,296 | -0.10(-0.75%) |
Dec 15, 2011 | 13.40 | 13.40 | 13.03 | 13.29 | 118,565 | +0.02(+0.17%) |
Dec 14, 2011 | 12.87 | 13.33 | 12.77 | 13.27 | 182,660 | +0.29(+2.23%) |
Dec 13, 2011 | 13.37 | 13.49 | 12.95 | 12.98 | 73,624 | -0.28(-2.10%) |
Dec 12, 2011 | 13.28 | 13.28 | 13.05 | 13.26 | 73,581 | -0.26(-1.89%) |
Dec 09, 2011 | 12.76 | 13.58 | 12.73 | 13.51 | 233,682 | +0.86(+6.76%) |
Dec 08, 2011 | 13.27 | 13.27 | 12.61 | 12.66 | 71,956 | -0.76(-5.63%) |
Dec 07, 2011 | 13.41 | 13.51 | 13.12 | 13.41 | 73,551 | -0.14(-1.01%) |
Dec 06, 2011 | 13.45 | 13.71 | 13.33 | 13.55 | 105,327 | +0.10(+0.74%) |
Dec 05, 2011 | 13.23 | 13.65 | 13.20 | 13.45 | 179,446 | +0.47(+3.63%) |
Dec 02, 2011 | 12.91 | 13.13 | 12.72 | 12.98 | 113,605 | +0.29(+2.31%) |
Dec 01, 2011 | 13.21 | 13.31 | 12.68 | 12.69 | 192,103 | -0.53(-3.98%) |
Nov 30, 2011 | 13.10 | 13.44 | 12.90 | 13.21 | 959,757 | +0.54(+4.24%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.38 | 12.68 | 191,358 | +0.16(+1.27%) |
Nov 28, 2011 | 12.02 | 12.63 | 11.22 | 12.52 | 181,386 | +0.92(+7.92%) |
Nov 25, 2011 | 11.85 | 12.03 | 11.53 | 11.60 | 32,618 | -0.32(-2.70%) |
Nov 23, 2011 | 12.19 | 12.42 | 11.86 | 11.92 | 124,419 | -0.38(-3.07%) |
Nov 22, 2011 | 12.56 | 12.58 | 12.12 | 12.30 | 87,690 | -0.31(-2.47%) |
Nov 21, 2011 | 12.36 | 12.63 | 12.21 | 12.61 | 134,183 | -0.02(-0.15%) |
Nov 18, 2011 | 12.16 | 12.63 | 12.11 | 12.63 | 182,962 | +0.48(+3.97%) |
Nov 17, 2011 | 12.13 | 12.37 | 11.83 | 12.15 | 128,807 | +0.00(+0.03%) |
Nov 16, 2011 | 12.15 | 12.89 | 12.09 | 12.14 | 290,255 | -0.16(-1.33%) |
Nov 15, 2011 | 12.24 | 12.39 | 12.01 | 12.31 | 185,359 | +0.09(+0.76%) |
Nov 14, 2011 | 11.83 | 12.32 | 11.83 | 12.21 | 159,256 | +0.39(+3.26%) |
Nov 11, 2011 | 11.68 | 12.08 | 11.66 | 11.83 | 140,083 | +0.15(+1.30%) |
Nov 10, 2011 | 11.88 | 11.88 | 11.53 | 11.68 | 98,780 | +0.00(+0.03%) |
Nov 09, 2011 | 11.82 | 12.05 | 11.51 | 11.67 | 155,029 | -0.49(-3.99%) |
Nov 08, 2011 | 12.09 | 12.21 | 11.78 | 12.16 | 164,051 | +0.18(+1.49%) |
Nov 07, 2011 | 12.02 | 12.08 | 11.69 | 11.98 | 93,973 | -0.05(-0.40%) |
Nov 04, 2011 | 11.82 | 12.08 | 11.56 | 12.03 | 100,815 | +0.05(+0.43%) |
Nov 03, 2011 | 11.00 | 12.00 | 11.00 | 11.98 | 179,602 | +0.59(+5.14%) |
Nov 02, 2011 | 11.03 | 11.41 | 10.82 | 11.39 | 137,659 | +0.60(+5.53%) |
Nov 01, 2011 | 10.75 | 11.18 | 10.53 | 10.79 | 140,375 | -0.47(-4.18%) |
Oct 31, 2011 | 11.25 | 11.44 | 11.12 | 11.26 | 84,997 | -0.20(-1.78%) |
Oct 28, 2011 | 11.72 | 11.79 | 11.44 | 11.47 | 87,072 | -0.30(-2.52%) |
Oct 27, 2011 | 11.71 | 11.86 | 11.39 | 11.76 | 241,193 | +0.55(+4.89%) |
Oct 26, 2011 | 11.56 | 11.56 | 11.03 | 11.22 | 111,321 | -0.13(-1.11%) |
Oct 25, 2011 | 11.61 | 11.82 | 11.23 | 11.34 | 71,284 | -0.36(-3.10%) |
Oct 24, 2011 | 11.46 | 11.82 | 11.43 | 11.71 | 91,741 | +0.13(+1.09%) |
Oct 21, 2011 | 11.40 | 11.61 | 11.16 | 11.58 | 81,480 | +0.45(+4.06%) |
Oct 20, 2011 | 11.25 | 11.25 | 10.78 | 11.13 | 44,900 | -0.05(-0.43%) |
Oct 19, 2011 | 11.88 | 11.88 | 11.15 | 11.18 | 46,916 | -0.60(-5.13%) |
Oct 18, 2011 | 11.48 | 11.87 | 11.16 | 11.78 | 90,910 | +0.39(+3.42%) |
Oct 17, 2011 | 12.09 | 12.20 | 11.29 | 11.39 | 133,646 | -0.82(-6.71%) |
Oct 14, 2011 | 12.22 | 12.22 | 11.90 | 12.21 | 107,546 | +0.15(+1.23%) |
Oct 13, 2011 | 11.82 | 12.11 | 11.78 | 12.06 | 69,929 | +0.15(+1.24%) |
Oct 12, 2011 | 11.89 | 12.11 | 11.78 | 11.91 | 110,771 | -0.06(-0.46%) |
Oct 11, 2011 | 11.61 | 12.19 | 11.58 | 11.97 | 119,029 | +0.17(+1.48%) |
Oct 10, 2011 | 11.90 | 12.02 | 11.45 | 11.79 | 171,095 | -0.14(-1.15%) |
Oct 07, 2011 | 11.94 | 12.22 | 11.79 | 11.93 | 151,666 | +0.01(+0.09%) |
Oct 06, 2011 | 11.76 | 11.95 | 11.52 | 11.92 | 149,011 | +0.16(+1.32%) |
Oct 05, 2011 | 11.53 | 11.85 | 11.29 | 11.76 | 157,223 | +0.21(+1.86%) |
Oct 04, 2011 | 10.26 | 11.65 | 10.26 | 11.55 | 153,351 | +1.22(+11.76%) |
Oct 03, 2011 | 10.36 | 10.85 | 10.31 | 10.33 | 191,388 | -0.13(-1.27%) |
Sep 30, 2011 | 9.993 | 10.65 | 9.993 | 10.47 | 132,553 | +0.29(+2.88%) |
Sep 29, 2011 | 10.36 | 10.47 | 9.693 | 10.17 | 94,842 | +0.11(+1.14%) |
Sep 28, 2011 | 10.32 | 10.36 | 10.03 | 10.06 | 66,005 | -0.37(-3.55%) |
Sep 27, 2011 | 10.81 | 10.90 | 10.33 | 10.43 | 126,672 | -0.19(-1.81%) |
Sep 26, 2011 | 10.72 | 10.72 | 10.08 | 10.62 | 103,767 | +0.01(+0.07%) |
Sep 23, 2011 | 10.45 | 10.80 | 10.42 | 10.62 | 76,798 | +0.19(+1.78%) |
Sep 22, 2011 | 10.38 | 10.86 | 10.19 | 10.43 | 198,950 | -0.32(-2.98%) |
Sep 21, 2011 | 11.10 | 11.24 | 10.70 | 10.75 | 142,674 | -0.41(-3.64%) |
Sep 20, 2011 | 10.83 | 11.22 | 10.83 | 11.16 | 235,784 | +0.34(+3.12%) |
Sep 19, 2011 | 10.75 | 10.97 | 10.56 | 10.82 | 65,940 | -0.19(-1.72%) |
Sep 16, 2011 | 10.44 | 11.03 | 10.36 | 11.01 | 195,218 | +0.66(+6.33%) |
Sep 15, 2011 | 10.40 | 10.40 | 10.10 | 10.35 | 43,022 | +0.03(+0.32%) |
Sep 14, 2011 | 10.37 | 10.46 | 10.05 | 10.32 | 116,727 | -0.04(-0.36%) |
Sep 13, 2011 | 10.68 | 10.78 | 10.27 | 10.36 | 236,302 | -0.19(-1.79%) |
Sep 12, 2011 | 10.29 | 10.56 | 10.02 | 10.55 | 60,170 | +0.04(+0.42%) |
Sep 09, 2011 | 10.68 | 10.79 | 10.32 | 10.50 | 117,761 | -0.36(-3.31%) |
Sep 08, 2011 | 11.02 | 11.04 | 10.82 | 10.86 | 98,548 | -0.24(-2.14%) |
Sep 07, 2011 | 10.74 | 11.12 | 10.65 | 11.10 | 148,533 | +0.52(+4.87%) |
Sep 06, 2011 | 10.01 | 11.11 | 9.919 | 10.58 | 103,441 | +0.08(+0.78%) |
Sep 02, 2011 | 10.46 | 10.69 | 10.41 | 10.50 | 172,990 | -0.30(-2.81%) |
Sep 01, 2011 | 11.01 | 11.08 | 10.73 | 10.80 | 133,363 | -0.25(-2.25%) |
Aug 31, 2011 | 10.98 | 11.12 | 10.65 | 11.05 | 185,801 | +0.09(+0.78%) |
Aug 30, 2011 | 10.45 | 11.04 | 10.33 | 10.97 | 95,466 | +0.44(+4.15%) |
Aug 29, 2011 | 10.16 | 10.53 | 10.16 | 10.53 | 112,188 | +0.51(+5.06%) |
Aug 26, 2011 | 9.745 | 10.11 | 9.745 | 10.02 | 34,696 | +0.16(+1.65%) |
Aug 25, 2011 | 10.37 | 10.55 | 9.804 | 9.860 | 107,754 | -0.44(-4.31%) |
Aug 24, 2011 | 9.893 | 10.31 | 9.715 | 10.30 | 93,652 | +0.44(+4.51%) |
Aug 23, 2011 | 9.019 | 9.878 | 8.915 | 9.860 | 71,862 | +0.84(+9.37%) |
Aug 22, 2011 | 9.471 | 9.475 | 8.930 | 9.015 | 75,009 | -0.22(-2.41%) |
Aug 19, 2011 | 9.022 | 9.541 | 9.022 | 9.237 | 108,760 | +0.05(+0.56%) |
Aug 18, 2011 | 9.100 | 9.275 | 8.908 | 9.185 | 202,785 | -0.25(-2.67%) |
Aug 17, 2011 | 9.515 | 9.712 | 9.193 | 9.437 | 160,897 | -0.07(-0.70%) |
Aug 16, 2011 | 9.474 | 9.738 | 9.445 | 9.504 | 92,511 | -0.27(-2.73%) |
Aug 15, 2011 | 9.915 | 10.00 | 9.486 | 9.771 | 138,175 | -0.05(-0.49%) |
Aug 12, 2011 | 10.09 | 10.09 | 9.515 | 9.819 | 115,343 | -0.90(-8.40%) |
Aug 11, 2011 | 10.74 | 10.91 | 10.49 | 10.72 | 174,510 | -0.03(-0.24%) |
Aug 10, 2011 | 11.04 | 11.21 | 10.50 | 10.75 | 287,292 | -0.56(-4.92%) |
Aug 09, 2011 | 11.22 | 11.48 | 10.73 | 11.30 | 238,693 | +0.57(+5.28%) |
Aug 08, 2011 | 10.73 | 11.26 | 9.304 | 10.73 | 247,036 | -0.80(-6.91%) |
Aug 05, 2011 | 11.65 | 11.65 | 10.75 | 11.53 | 85,180 | +0.12(+1.04%) |
Aug 04, 2011 | 11.99 | 11.99 | 11.41 | 11.41 | 130,141 | -0.75(-6.16%) |
Aug 03, 2011 | 11.27 | 12.20 | 10.96 | 12.16 | 85,610 | +0.72(+6.28%) |
Aug 02, 2011 | 11.65 | 11.91 | 11.42 | 11.44 | 54,951 | -0.33(-2.83%) |
Aug 01, 2011 | 12.08 | 12.08 | 11.63 | 11.78 | 85,059 | -0.04(-0.35%) |
Jul 29, 2011 | 11.58 | 11.99 | 11.21 | 11.82 | 108,874 | -0.07(-0.59%) |
Jul 28, 2011 | 11.69 | 12.05 | 11.46 | 11.89 | 72,555 | +0.20(+1.74%) |
Jul 27, 2011 | 12.05 | 12.05 | 11.49 | 11.68 | 152,973 | -0.54(-4.40%) |
Jul 26, 2011 | 12.50 | 12.50 | 12.22 | 12.22 | 33,516 | -0.29(-2.34%) |
Jul 25, 2011 | 12.39 | 12.67 | 12.20 | 12.51 | 76,504 | -0.05(-0.38%) |
Jul 22, 2011 | 12.51 | 12.58 | 12.25 | 12.56 | 59,120 | -0.00(-0.03%) |
Jul 21, 2011 | 12.52 | 12.58 | 12.23 | 12.56 | 29,627 | +0.20(+1.65%) |
Jul 20, 2011 | 12.56 | 12.56 | 12.23 | 12.36 | 36,809 | -0.10(-0.77%) |
Jul 19, 2011 | 11.99 | 12.49 | 11.99 | 12.46 | 61,131 | +0.62(+5.26%) |
Jul 18, 2011 | 11.86 | 11.89 | 11.65 | 11.83 | 47,259 | -0.02(-0.19%) |
Jul 15, 2011 | 11.89 | 11.94 | 11.73 | 11.86 | 71,659 | +0.02(+0.16%) |
Jul 14, 2011 | 12.05 | 12.12 | 11.82 | 11.84 | 47,586 | -0.34(-2.80%) |
Jul 13, 2011 | 11.86 | 12.22 | 11.86 | 12.18 | 38,693 | +0.47(+4.02%) |
Jul 12, 2011 | 11.67 | 11.83 | 11.66 | 11.71 | 36,531 | +0.03(+0.29%) |
Jul 11, 2011 | 11.96 | 12.13 | 11.58 | 11.68 | 54,408 | -0.52(-4.22%) |
Jul 08, 2011 | 12.12 | 12.23 | 11.95 | 12.19 | 32,081 | -0.15(-1.20%) |
Jul 07, 2011 | 12.07 | 12.34 | 12.07 | 12.34 | 53,334 | +0.39(+3.26%) |
Jul 06, 2011 | 11.99 | 12.05 | 11.35 | 11.95 | 65,287 | -0.11(-0.89%) |
Jul 05, 2011 | 11.80 | 12.07 | 11.59 | 12.06 | 84,633 | +0.29(+2.49%) |
Jul 01, 2011 | 11.43 | 11.86 | 10.81 | 11.76 | 94,464 | +0.35(+3.08%) |
Jun 30, 2011 | 11.12 | 11.47 | 10.93 | 11.41 | 83,631 | +0.16(+1.45%) |
Jun 29, 2011 | 11.11 | 11.33 | 10.80 | 11.25 | 82,935 | +0.16(+1.44%) |
Jun 28, 2011 | 10.69 | 11.12 | 10.38 | 11.09 | 80,096 | +0.48(+4.50%) |
Jun 27, 2011 | 10.45 | 10.62 | 10.35 | 10.61 | 53,704 | +0.20(+1.88%) |
Jun 24, 2011 | 10.12 | 10.50 | 10.12 | 10.42 | 248,577 | +0.31(+3.04%) |
Jun 23, 2011 | 9.397 | 10.17 | 9.319 | 10.11 | 72,974 | +0.54(+5.61%) |
Jun 22, 2011 | 9.889 | 9.945 | 9.526 | 9.571 | 101,765 | -0.41(-4.16%) |
Jun 21, 2011 | 10.11 | 10.17 | 9.938 | 9.986 | 47,901 | +0.00(+0.00%) |
Jun 20, 2011 | 10.03 | 10.05 | 9.860 | 9.986 | 35,754 | +0.09(+0.90%) |
Jun 17, 2011 | 9.997 | 10.05 | 9.875 | 9.897 | 147,696 | +0.02(+0.23%) |
Jun 16, 2011 | 9.671 | 9.986 | 9.671 | 9.875 | 79,953 | +0.21(+2.22%) |
Jun 15, 2011 | 9.252 | 9.715 | 9.252 | 9.660 | 97,698 | +0.25(+2.64%) |
Jun 14, 2011 | 9.002 | 9.430 | 8.980 | 9.411 | 37,897 | +0.56(+6.28%) |
Jun 13, 2011 | 8.904 | 9.030 | 8.674 | 8.856 | 88,608 | +0.01(+0.13%) |
Jun 10, 2011 | 9.104 | 9.226 | 8.841 | 8.845 | 36,709 | -0.37(-4.06%) |
Jun 09, 2011 | 8.996 | 9.237 | 8.996 | 9.219 | 47,105 | +0.20(+2.26%) |
Jun 08, 2011 | 9.074 | 9.182 | 9.011 | 9.015 | 31,349 | -0.13(-1.38%) |
Jun 07, 2011 | 9.182 | 9.334 | 9.137 | 9.141 | 47,623 | -0.01(-0.12%) |
Jun 06, 2011 | 9.193 | 9.285 | 9.122 | 9.152 | 64,621 | -0.11(-1.20%) |
Jun 03, 2011 | 9.156 | 9.319 | 8.963 | 9.263 | 71,667 | -0.27(-2.84%) |
May 24, 2011 | 9.756 | 9.756 | 9.519 | 9.534 | 84,120 | -0.21(-2.20%) |
May 23, 2011 | 9.637 | 10.00 | 9.637 | 9.749 | 85,925 | -0.16(-1.64%) |
May 20, 2011 | 9.812 | 10.09 | 9.812 | 9.912 | 99,233 | +0.02(+0.19%) |
May 19, 2011 | 9.752 | 9.975 | 9.630 | 9.893 | 37,681 | +0.23(+2.34%) |
May 18, 2011 | 9.641 | 9.793 | 9.432 | 9.667 | 96,151 | +0.04(+0.38%) |
May 17, 2011 | 9.630 | 9.793 | 9.563 | 9.630 | 51,547 | -0.09(-0.90%) |
May 16, 2011 | 10.09 | 10.23 | 9.715 | 9.717 | 40,884 | -0.46(-4.53%) |
May 13, 2011 | 10.30 | 10.32 | 10.17 | 10.18 | 34,394 | -0.10(-0.94%) |
May 12, 2011 | 9.901 | 10.30 | 9.782 | 10.27 | 64,432 | +0.24(+2.44%) |
May 11, 2011 | 10.19 | 10.37 | 9.930 | 10.03 | 80,317 | -0.25(-2.45%) |
May 10, 2011 | 9.634 | 10.28 | 9.634 | 10.28 | 98,316 | +0.68(+7.06%) |
May 09, 2011 | 9.389 | 9.630 | 9.300 | 9.604 | 198,532 | +0.16(+1.65%) |
May 06, 2011 | 9.500 | 9.797 | 9.356 | 9.448 | 81,907 | +0.11(+1.19%) |
May 05, 2011 | 9.215 | 9.534 | 8.830 | 9.337 | 75,327 | +0.05(+0.56%) |
May 04, 2011 | 9.741 | 10.33 | 9.274 | 9.285 | 247,870 | +0.45(+5.05%) |
May 03, 2011 | 9.104 | 9.259 | 8.752 | 8.839 | 65,393 | -0.31(-3.38%) |