Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.19 | 11.26 | 11.17 | 11.22 | 11,259 | +0.05(+0.45%) |
Apr 27, 2012 | 11.17 | 11.23 | 11.15 | 11.17 | 10,444 | +0.00(+0.00%) |
Apr 26, 2012 | 11.12 | 11.22 | 11.11 | 11.17 | 5,111 | +0.03(+0.25%) |
Apr 25, 2012 | 11.11 | 11.20 | 11.11 | 11.15 | 6,040 | +0.04(+0.41%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.10 | 7,816 | -0.01(-0.10%) |
Apr 23, 2012 | 11.24 | 11.24 | 11.01 | 11.11 | 11,591 | -0.14(-1.20%) |
Apr 20, 2012 | 11.20 | 11.26 | 11.18 | 11.25 | 24,464 | +0.02(+0.15%) |
Apr 19, 2012 | 11.16 | 11.24 | 11.14 | 11.23 | 21,726 | +0.10(+0.91%) |
Apr 18, 2012 | 11.13 | 11.14 | 11.11 | 11.13 | 23,627 | -0.01(-0.05%) |
Apr 17, 2012 | 11.12 | 11.13 | 11.04 | 11.13 | 24,025 | +0.03(+0.30%) |
Apr 16, 2012 | 11.06 | 11.13 | 11.01 | 11.10 | 18,683 | +0.00(+0.00%) |
Apr 13, 2012 | 11.06 | 11.13 | 11.06 | 11.10 | 9,969 | -0.03(-0.25%) |
Apr 12, 2012 | 11.10 | 11.13 | 10.99 | 11.13 | 37,544 | +0.05(+0.46%) |
Apr 11, 2012 | 11.07 | 11.14 | 11.00 | 11.08 | 36,047 | +0.10(+0.92%) |
Apr 10, 2012 | 11.14 | 11.14 | 10.97 | 10.98 | 43,567 | -0.11(-1.02%) |
Apr 09, 2012 | 10.93 | 11.17 | 10.88 | 11.09 | 44,286 | +0.15(+1.34%) |
Apr 05, 2012 | 10.95 | 10.98 | 10.90 | 10.94 | 114,679 | -0.01(-0.10%) |
Apr 04, 2012 | 10.91 | 11.04 | 10.91 | 10.95 | 28,916 | +0.00(+0.00%) |
Apr 03, 2012 | 11.02 | 11.02 | 10.93 | 10.95 | 18,747 | -0.03(-0.31%) |
Apr 02, 2012 | 11.03 | 11.04 | 10.96 | 10.99 | 14,253 | -0.02(-0.19%) |
Mar 30, 2012 | 11.00 | 11.09 | 10.98 | 11.01 | 67,640 | +0.01(+0.09%) |
Mar 29, 2012 | 11.09 | 11.09 | 10.97 | 11.00 | 37,273 | -0.14(-1.21%) |
Mar 28, 2012 | 11.02 | 11.17 | 10.96 | 11.13 | 110,199 | +0.16(+1.44%) |
Mar 27, 2012 | 11.00 | 11.03 | 10.95 | 10.98 | 28,674 | -0.03(-0.31%) |
Mar 26, 2012 | 11.00 | 11.03 | 10.90 | 11.01 | 79,884 | +0.03(+0.26%) |
Mar 23, 2012 | 11.04 | 11.04 | 10.86 | 10.98 | 37,033 | +0.01(+0.05%) |
Mar 22, 2012 | 10.98 | 11.00 | 10.90 | 10.98 | 40,570 | +0.00(+0.00%) |
Mar 21, 2012 | 10.98 | 11.00 | 10.97 | 10.98 | 26,061 | +0.00(+0.00%) |
Mar 20, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 20,087 | +0.00(+0.00%) |
Mar 19, 2012 | 10.98 | 11.08 | 10.94 | 10.98 | 32,149 | +0.00(+0.00%) |
Mar 16, 2012 | 11.02 | 11.04 | 10.97 | 10.98 | 38,504 | +0.00(+0.00%) |
Mar 15, 2012 | 11.04 | 11.04 | 10.95 | 10.98 | 41,677 | -0.01(-0.10%) |
Mar 14, 2012 | 10.98 | 11.02 | 10.87 | 10.99 | 23,283 | +0.04(+0.41%) |
Mar 13, 2012 | 11.00 | 11.03 | 10.85 | 10.94 | 57,811 | -0.04(-0.36%) |
Mar 12, 2012 | 11.03 | 11.07 | 10.91 | 10.98 | 72,966 | -0.03(-0.26%) |
Mar 09, 2012 | 10.84 | 11.01 | 10.84 | 11.01 | 23,929 | +0.17(+1.61%) |
Mar 08, 2012 | 10.88 | 10.88 | 10.84 | 10.84 | 13,323 | +0.00(+0.00%) |
Mar 07, 2012 | 10.84 | 10.90 | 10.81 | 10.84 | 12,257 | +0.01(+0.10%) |
Mar 06, 2012 | 10.83 | 10.85 | 10.79 | 10.82 | 25,512 | -0.07(-0.62%) |
Mar 05, 2012 | 10.89 | 10.91 | 10.84 | 10.89 | 41,419 | +0.00(+0.00%) |
Mar 02, 2012 | 10.79 | 10.92 | 10.79 | 10.89 | 100,682 | +0.07(+0.68%) |
Mar 01, 2012 | 10.82 | 10.92 | 10.79 | 10.82 | 40,859 | +0.02(+0.21%) |
Feb 29, 2012 | 10.88 | 10.89 | 10.79 | 10.80 | 96,203 | -0.10(-0.93%) |
Feb 28, 2012 | 10.98 | 10.99 | 10.86 | 10.90 | 46,340 | -0.30(-2.67%) |
Feb 27, 2012 | 11.06 | 11.34 | 11.03 | 11.20 | 202,219 | +0.21(+1.90%) |
Feb 24, 2012 | 10.93 | 11.00 | 10.93 | 10.99 | 64,016 | +0.01(+0.06%) |
Feb 23, 2012 | 10.97 | 11.01 | 10.85 | 10.98 | 63,954 | +0.07(+0.61%) |
Feb 22, 2012 | 10.99 | 11.02 | 10.85 | 10.91 | 90,915 | -0.04(-0.36%) |
Feb 21, 2012 | 10.95 | 11.04 | 10.91 | 10.95 | 201,849 | +0.01(+0.10%) |
Feb 17, 2012 | 10.98 | 11.04 | 10.89 | 10.94 | 438,988 | -0.01(-0.05%) |
Feb 16, 2012 | 10.89 | 10.98 | 10.88 | 10.95 | 141,886 | +0.03(+0.31%) |
Feb 15, 2012 | 10.92 | 10.92 | 10.86 | 10.91 | 140,463 | -0.02(-0.21%) |
Feb 14, 2012 | 10.82 | 10.94 | 10.78 | 10.94 | 132,910 | +0.06(+0.52%) |
Feb 13, 2012 | 10.86 | 10.93 | 10.82 | 10.88 | 43,400 | +0.06(+0.57%) |
Feb 10, 2012 | 10.85 | 10.86 | 10.77 | 10.82 | 25,054 | +0.00(+0.00%) |
Feb 09, 2012 | 10.95 | 10.95 | 10.49 | 10.82 | 83,080 | -0.10(-0.88%) |
Feb 08, 2012 | 10.93 | 10.96 | 10.87 | 10.91 | 46,242 | +0.03(+0.26%) |
Feb 07, 2012 | 10.88 | 10.95 | 10.81 | 10.89 | 26,857 | +0.02(+0.16%) |
Feb 06, 2012 | 10.89 | 10.94 | 10.78 | 10.87 | 38,678 | -0.02(-0.21%) |
Feb 03, 2012 | 10.95 | 11.00 | 10.89 | 10.89 | 108,053 | -0.02(-0.15%) |
Feb 02, 2012 | 10.94 | 10.98 | 10.88 | 10.91 | 128,825 | -0.03(-0.31%) |
Feb 01, 2012 | 10.96 | 10.96 | 10.84 | 10.94 | 42,128 | +0.07(+0.67%) |
Jan 31, 2012 | 10.89 | 10.97 | 10.84 | 10.87 | 20,307 | +0.03(+0.31%) |
Jan 30, 2012 | 10.77 | 10.87 | 10.77 | 10.84 | 23,307 | -0.01(-0.05%) |
Jan 27, 2012 | 10.98 | 10.98 | 10.82 | 10.84 | 41,806 | -0.11(-1.03%) |
Jan 26, 2012 | 11.08 | 11.14 | 10.84 | 10.95 | 79,737 | -0.08(-0.76%) |
Jan 25, 2012 | 10.91 | 11.07 | 10.81 | 11.04 | 44,546 | +0.10(+0.87%) |
Jan 24, 2012 | 10.93 | 11.06 | 10.75 | 10.94 | 72,584 | -0.16(-1.47%) |
Jan 23, 2012 | 10.81 | 11.14 | 10.81 | 11.11 | 102,890 | +0.32(+2.98%) |
Jan 20, 2012 | 10.52 | 10.82 | 10.44 | 10.79 | 65,118 | +0.22(+2.08%) |
Jan 19, 2012 | 10.33 | 10.59 | 10.33 | 10.57 | 130,753 | +0.19(+1.84%) |
Jan 18, 2012 | 10.37 | 10.48 | 10.30 | 10.37 | 56,987 | -0.04(-0.38%) |
Jan 17, 2012 | 10.39 | 10.44 | 10.38 | 10.41 | 52,051 | +0.07(+0.71%) |
Jan 13, 2012 | 10.49 | 10.49 | 10.30 | 10.34 | 26,471 | -0.20(-1.87%) |
Jan 12, 2012 | 10.65 | 10.69 | 10.48 | 10.54 | 28,735 | -0.15(-1.37%) |
Jan 11, 2012 | 10.55 | 10.68 | 10.55 | 10.68 | 64,778 | +0.11(+1.01%) |
Jan 10, 2012 | 10.34 | 10.60 | 10.34 | 10.58 | 71,678 | +0.30(+2.90%) |
Jan 09, 2012 | 10.18 | 10.32 | 10.18 | 10.28 | 81,462 | +0.10(+0.94%) |
Jan 06, 2012 | 9.975 | 10.22 | 9.969 | 10.18 | 211,462 | +0.28(+2.78%) |
Jan 05, 2012 | 9.862 | 9.946 | 9.834 | 9.907 | 77,074 | +0.02(+0.23%) |
Jan 04, 2012 | 9.851 | 9.935 | 9.772 | 9.885 | 29,632 | +0.22(+2.27%) |
Dec 30, 2011 | 9.631 | 9.682 | 9.603 | 9.666 | 50,444 | +0.04(+0.42%) |
Dec 29, 2011 | 9.648 | 9.682 | 9.581 | 9.626 | 99,746 | -0.03(-0.29%) |
Dec 28, 2011 | 9.659 | 9.766 | 9.648 | 9.654 | 37,480 | +0.01(+0.06%) |
Dec 27, 2011 | 9.654 | 9.665 | 9.587 | 9.648 | 49,580 | -0.01(-0.06%) |
Dec 23, 2011 | 9.642 | 9.755 | 9.614 | 9.654 | 33,590 | +0.05(+0.47%) |
Dec 21, 2011 | 9.665 | 9.794 | 9.558 | 9.609 | 133,896 | -0.06(-0.64%) |
Dec 20, 2011 | 9.637 | 9.766 | 9.575 | 9.671 | 169,662 | +0.11(+1.18%) |
Dec 19, 2011 | 9.626 | 9.659 | 9.558 | 9.558 | 118,337 | -0.01(-0.12%) |
Dec 16, 2011 | 9.626 | 9.704 | 9.513 | 9.569 | 145,381 | +0.02(+0.18%) |
Dec 15, 2011 | 9.631 | 9.654 | 9.519 | 9.552 | 34,661 | +0.03(+0.35%) |
Dec 14, 2011 | 9.744 | 9.746 | 9.519 | 9.519 | 20,156 | -0.24(-2.48%) |
Dec 13, 2011 | 9.721 | 9.772 | 9.631 | 9.761 | 38,873 | +0.09(+0.93%) |
Dec 12, 2011 | 9.659 | 9.733 | 9.620 | 9.671 | 44,059 | +0.02(+0.17%) |
Dec 09, 2011 | 9.536 | 9.738 | 9.536 | 9.654 | 104,597 | +0.05(+0.53%) |
Dec 08, 2011 | 9.626 | 9.665 | 9.530 | 9.603 | 29,877 | -0.02(-0.23%) |
Dec 07, 2011 | 9.536 | 9.693 | 9.536 | 9.626 | 12,183 | +0.03(+0.29%) |
Dec 06, 2011 | 9.552 | 9.693 | 9.552 | 9.597 | 57,704 | +0.07(+0.77%) |
Dec 05, 2011 | 9.733 | 9.733 | 9.519 | 9.524 | 43,208 | -0.13(-1.34%) |
Dec 02, 2011 | 9.552 | 9.716 | 9.462 | 9.654 | 31,243 | +0.17(+1.78%) |
Dec 01, 2011 | 9.642 | 9.704 | 9.417 | 9.485 | 48,323 | -0.22(-2.26%) |
Nov 30, 2011 | 9.654 | 9.710 | 9.564 | 9.704 | 48,013 | +0.14(+1.41%) |
Nov 29, 2011 | 9.395 | 9.581 | 9.316 | 9.569 | 125,860 | -0.02(-0.23%) |
Nov 28, 2011 | 9.569 | 9.699 | 9.412 | 9.592 | 56,889 | +0.05(+0.47%) |
Nov 25, 2011 | 9.569 | 9.597 | 9.536 | 9.547 | 27,116 | -0.02(-0.24%) |
Nov 23, 2011 | 9.597 | 9.637 | 9.564 | 9.569 | 27,990 | -0.07(-0.70%) |
Nov 22, 2011 | 9.738 | 9.783 | 9.626 | 9.637 | 32,618 | -0.08(-0.81%) |
Nov 21, 2011 | 9.778 | 9.800 | 9.668 | 9.716 | 36,045 | -0.06(-0.63%) |
Nov 18, 2011 | 9.873 | 9.896 | 9.778 | 9.778 | 46,846 | -0.11(-1.08%) |
Nov 17, 2011 | 10.12 | 10.12 | 9.862 | 9.885 | 48,866 | -0.22(-2.17%) |
Nov 16, 2011 | 10.02 | 10.12 | 9.963 | 10.10 | 14,793 | +0.05(+0.50%) |
Nov 15, 2011 | 10.03 | 10.07 | 10.03 | 10.05 | 6,040 | +0.02(+0.17%) |
Nov 14, 2011 | 10.08 | 10.11 | 9.963 | 10.04 | 30,181 | -0.04(-0.39%) |
Nov 11, 2011 | 10.22 | 10.22 | 10.03 | 10.08 | 28,672 | -0.04(-0.39%) |
Nov 10, 2011 | 10.18 | 10.18 | 10.12 | 10.12 | 15,386 | -0.02(-0.22%) |
Nov 09, 2011 | 10.19 | 10.19 | 9.941 | 10.14 | 65,903 | -0.03(-0.33%) |
Nov 08, 2011 | 10.26 | 10.26 | 10.14 | 10.17 | 21,780 | -0.10(-0.99%) |
Nov 07, 2011 | 10.55 | 10.55 | 10.10 | 10.27 | 48,427 | -0.18(-1.72%) |
Nov 04, 2011 | 10.34 | 10.55 | 10.27 | 10.45 | 26,477 | +0.16(+1.59%) |
Nov 03, 2011 | 10.39 | 10.39 | 10.27 | 10.29 | 29,163 | -0.02(-0.22%) |
Nov 02, 2011 | 10.32 | 10.35 | 10.27 | 10.31 | 13,679 | +0.15(+1.50%) |
Nov 01, 2011 | 10.08 | 10.25 | 10.08 | 10.16 | 35,564 | -0.10(-0.99%) |
Oct 31, 2011 | 10.17 | 10.45 | 10.08 | 10.26 | 18,475 | -0.07(-0.71%) |
Oct 28, 2011 | 10.36 | 10.38 | 10.29 | 10.33 | 7,841 | +0.01(+0.05%) |
Oct 27, 2011 | 10.33 | 10.36 | 10.22 | 10.33 | 41,099 | +0.10(+0.99%) |
Oct 26, 2011 | 10.12 | 10.23 | 10.08 | 10.23 | 24,276 | +0.14(+1.42%) |
Oct 25, 2011 | 10.03 | 10.13 | 9.930 | 10.08 | 23,748 | -0.03(-0.25%) |
Oct 24, 2011 | 10.07 | 10.13 | 10.02 | 10.11 | 37,379 | +0.04(+0.39%) |
Oct 21, 2011 | 9.991 | 10.09 | 9.935 | 10.07 | 36,251 | +0.14(+1.42%) |
Oct 20, 2011 | 10.08 | 10.08 | 9.930 | 9.930 | 20,776 | -0.12(-1.18%) |
Oct 19, 2011 | 9.986 | 10.06 | 9.862 | 10.05 | 25,201 | +0.06(+0.56%) |
Oct 18, 2011 | 9.845 | 10.07 | 9.733 | 9.991 | 34,022 | +0.20(+2.01%) |
Oct 17, 2011 | 9.930 | 10.05 | 9.772 | 9.794 | 25,162 | -0.11(-1.08%) |
Oct 14, 2011 | 9.918 | 9.930 | 9.811 | 9.901 | 17,917 | +0.11(+1.15%) |
Oct 13, 2011 | 9.896 | 9.896 | 9.738 | 9.789 | 22,385 | -0.19(-1.86%) |
Oct 12, 2011 | 10.11 | 10.12 | 9.862 | 9.975 | 50,723 | -0.11(-1.12%) |
Oct 11, 2011 | 10.10 | 10.14 | 9.997 | 10.09 | 17,729 | -0.07(-0.72%) |
Oct 10, 2011 | 9.907 | 10.28 | 9.907 | 10.16 | 31,579 | +0.38(+3.91%) |
Oct 07, 2011 | 9.462 | 9.862 | 9.462 | 9.778 | 74,516 | +0.39(+4.14%) |
Oct 06, 2011 | 9.299 | 9.468 | 9.288 | 9.389 | 20,428 | +0.15(+1.58%) |
Oct 05, 2011 | 9.152 | 9.260 | 9.080 | 9.243 | 37,340 | +0.11(+1.17%) |
Oct 04, 2011 | 9.226 | 9.226 | 8.871 | 9.136 | 56,480 | -0.18(-1.93%) |
Oct 03, 2011 | 9.468 | 9.671 | 9.288 | 9.316 | 100,678 | -0.35(-3.67%) |
Sep 30, 2011 | 9.569 | 9.699 | 9.569 | 9.671 | 38,474 | -0.02(-0.23%) |
Sep 29, 2011 | 9.699 | 9.726 | 9.637 | 9.693 | 59,078 | +0.14(+1.47%) |
Sep 28, 2011 | 9.710 | 9.851 | 9.530 | 9.552 | 26,336 | -0.13(-1.34%) |
Sep 27, 2011 | 9.778 | 9.778 | 9.682 | 9.682 | 72,570 | +0.08(+0.82%) |
Sep 26, 2011 | 9.513 | 9.631 | 9.507 | 9.603 | 31,577 | +0.21(+2.22%) |
Sep 23, 2011 | 9.541 | 9.541 | 9.384 | 9.395 | 70,332 | -0.18(-1.88%) |
Sep 22, 2011 | 9.761 | 9.761 | 9.513 | 9.575 | 70,609 | -0.25(-2.52%) |
Sep 21, 2011 | 9.879 | 9.968 | 9.794 | 9.823 | 39,204 | -0.03(-0.29%) |
Sep 20, 2011 | 9.935 | 9.935 | 9.851 | 9.851 | 53,421 | -0.03(-0.34%) |
Sep 19, 2011 | 9.789 | 9.941 | 9.738 | 9.885 | 39,820 | -0.08(-0.79%) |
Sep 16, 2011 | 9.963 | 9.981 | 9.794 | 9.963 | 101,504 | +0.04(+0.40%) |
Sep 15, 2011 | 9.879 | 9.941 | 9.862 | 9.924 | 38,840 | +0.07(+0.74%) |
Sep 14, 2011 | 9.794 | 9.907 | 9.794 | 9.851 | 38,621 | +0.07(+0.69%) |
Sep 13, 2011 | 9.681 | 9.856 | 9.648 | 9.783 | 86,759 | +0.11(+1.11%) |
Sep 12, 2011 | 9.721 | 9.778 | 9.626 | 9.676 | 61,439 | -0.01(-0.12%) |
Sep 09, 2011 | 9.581 | 9.800 | 9.581 | 9.687 | 64,585 | +0.07(+0.70%) |
Sep 08, 2011 | 9.687 | 9.789 | 9.592 | 9.620 | 97,495 | -0.01(-0.06%) |
Sep 07, 2011 | 9.778 | 9.778 | 9.581 | 9.626 | 94,638 | -0.03(-0.35%) |
Sep 06, 2011 | 9.642 | 9.682 | 9.575 | 9.659 | 41,980 | -0.02(-0.23%) |
Sep 02, 2011 | 9.738 | 9.783 | 9.642 | 9.682 | 37,351 | -0.25(-2.55%) |
Sep 01, 2011 | 9.980 | 9.997 | 9.757 | 9.935 | 129,277 | -0.08(-0.79%) |
Aug 31, 2011 | 9.907 | 10.06 | 9.868 | 10.01 | 115,667 | +0.05(+0.45%) |
Aug 30, 2011 | 9.597 | 9.991 | 9.597 | 9.969 | 110,019 | -0.04(-0.39%) |
Aug 29, 2011 | 9.879 | 10.06 | 9.856 | 10.01 | 249,904 | +0.17(+1.72%) |
Aug 26, 2011 | 9.806 | 9.963 | 9.806 | 9.839 | 71,984 | +0.02(+0.17%) |
Aug 25, 2011 | 10.00 | 10.00 | 9.766 | 9.823 | 42,984 | -0.19(-1.86%) |
Aug 24, 2011 | 10.13 | 10.17 | 9.631 | 10.01 | 323,530 | -0.07(-0.67%) |
Aug 23, 2011 | 10.24 | 10.30 | 9.886 | 10.08 | 115,823 | -0.23(-2.19%) |
Aug 22, 2011 | 10.41 | 10.41 | 10.19 | 10.30 | 28,100 | +0.01(+0.06%) |
Aug 19, 2011 | 10.41 | 10.55 | 10.19 | 10.30 | 38,774 | -0.21(-2.04%) |
Aug 18, 2011 | 10.79 | 10.84 | 10.34 | 10.51 | 55,331 | -0.37(-3.41%) |
Aug 17, 2011 | 10.68 | 10.88 | 10.68 | 10.88 | 35,619 | +0.24(+2.22%) |
Aug 16, 2011 | 10.68 | 10.76 | 10.56 | 10.64 | 156,617 | -0.08(-0.73%) |
Aug 15, 2011 | 10.42 | 10.73 | 10.38 | 10.72 | 42,105 | +0.50(+4.90%) |
Aug 12, 2011 | 10.44 | 10.47 | 10.17 | 10.22 | 18,688 | -0.21(-2.00%) |
Aug 11, 2011 | 10.31 | 10.46 | 10.10 | 10.43 | 60,152 | +0.19(+1.81%) |
Aug 10, 2011 | 10.41 | 10.67 | 10.22 | 10.24 | 199,426 | -0.11(-1.03%) |
Aug 09, 2011 | 10.27 | 10.41 | 9.856 | 10.35 | 141,073 | +0.22(+2.17%) |
Aug 08, 2011 | 10.27 | 10.28 | 9.862 | 10.13 | 193,416 | -0.48(-4.56%) |
Aug 05, 2011 | 11.07 | 11.07 | 10.41 | 10.62 | 183,462 | -0.50(-4.46%) |
Aug 04, 2011 | 11.50 | 11.51 | 11.00 | 11.11 | 81,629 | -0.39(-3.38%) |
Aug 03, 2011 | 11.24 | 11.62 | 10.98 | 11.50 | 74,269 | +0.26(+2.30%) |
Aug 02, 2011 | 11.32 | 11.42 | 11.17 | 11.24 | 55,285 | -0.07(-0.60%) |
Aug 01, 2011 | 11.09 | 11.37 | 11.09 | 11.31 | 56,484 | +0.26(+2.34%) |
Jul 29, 2011 | 11.16 | 11.16 | 10.76 | 11.05 | 102,643 | -0.14(-1.26%) |
Jul 28, 2011 | 11.23 | 11.24 | 11.12 | 11.19 | 52,425 | +0.04(+0.40%) |
Jul 27, 2011 | 11.31 | 11.34 | 11.14 | 11.15 | 53,244 | -0.24(-2.08%) |
Jul 26, 2011 | 11.47 | 11.48 | 11.34 | 11.38 | 27,635 | -0.12(-1.08%) |
Jul 25, 2011 | 11.52 | 11.56 | 11.50 | 11.51 | 18,848 | -0.02(-0.15%) |
Jul 22, 2011 | 11.53 | 11.53 | 11.51 | 11.52 | 61,556 | -0.02(-0.20%) |
Jul 21, 2011 | 11.49 | 11.58 | 11.45 | 11.55 | 20,866 | -0.03(-0.29%) |
Jul 20, 2011 | 11.55 | 11.60 | 11.43 | 11.58 | 35,830 | +0.03(+0.24%) |
Jul 19, 2011 | 11.66 | 11.66 | 11.46 | 11.55 | 50,504 | -0.10(-0.87%) |
Jul 18, 2011 | 11.64 | 11.65 | 11.56 | 11.65 | 18,191 | +0.02(+0.15%) |
Jul 15, 2011 | 11.61 | 11.67 | 11.60 | 11.64 | 20,730 | -0.02(-0.15%) |
Jul 14, 2011 | 11.85 | 11.87 | 11.55 | 11.65 | 61,590 | -0.17(-1.43%) |
Jul 13, 2011 | 11.86 | 11.99 | 11.78 | 11.82 | 53,117 | +0.00(+0.00%) |
Jul 12, 2011 | 11.96 | 12.04 | 11.79 | 11.82 | 103,364 | -0.22(-1.82%) |
Jul 11, 2011 | 12.05 | 12.10 | 12.02 | 12.04 | 37,868 | -0.12(-0.97%) |
Jul 08, 2011 | 12.10 | 12.36 | 12.09 | 12.16 | 74,398 | +0.01(+0.05%) |
Jul 07, 2011 | 11.79 | 12.18 | 11.79 | 12.15 | 98,896 | +0.41(+3.50%) |
Jul 06, 2011 | 11.80 | 11.80 | 11.74 | 11.74 | 16,095 | -0.04(-0.33%) |
Jul 05, 2011 | 11.83 | 11.83 | 11.75 | 11.78 | 35,656 | -0.07(-0.57%) |
Jul 01, 2011 | 11.85 | 11.89 | 11.79 | 11.85 | 26,194 | +0.00(+0.00%) |
Jun 30, 2011 | 11.76 | 11.87 | 11.69 | 11.85 | 58,649 | +0.11(+0.96%) |
Jun 29, 2011 | 11.74 | 11.76 | 11.70 | 11.74 | 27,862 | -0.01(-0.05%) |
Jun 28, 2011 | 11.73 | 11.79 | 11.73 | 11.74 | 50,110 | +0.01(+0.10%) |
Jun 27, 2011 | 11.71 | 11.77 | 11.71 | 11.73 | 31,023 | -0.03(-0.24%) |
Jun 24, 2011 | 11.83 | 11.83 | 11.69 | 11.76 | 74,098 | -0.08(-0.71%) |
Jun 23, 2011 | 11.75 | 11.86 | 11.75 | 11.84 | 38,017 | +0.03(+0.29%) |
Jun 22, 2011 | 11.79 | 11.90 | 11.74 | 11.81 | 44,663 | +0.00(+0.04%) |
Jun 21, 2011 | 11.81 | 11.84 | 11.74 | 11.80 | 81,956 | -0.01(-0.09%) |
Jun 20, 2011 | 11.85 | 11.85 | 11.81 | 11.82 | 18,848 | -0.09(-0.76%) |
Jun 17, 2011 | 11.93 | 11.97 | 11.73 | 11.91 | 94,505 | +0.02(+0.14%) |
Jun 16, 2011 | 11.82 | 11.90 | 11.70 | 11.89 | 117,317 | +0.06(+0.52%) |
Jun 15, 2011 | 12.00 | 12.03 | 11.66 | 11.83 | 115,457 | -0.20(-1.66%) |
Jun 14, 2011 | 12.14 | 12.14 | 11.99 | 12.03 | 114,507 | -0.11(-0.90%) |
Jun 13, 2011 | 12.47 | 12.47 | 12.11 | 12.14 | 173,212 | -0.34(-2.71%) |
Jun 10, 2011 | 12.38 | 12.50 | 12.35 | 12.47 | 74,928 | +0.07(+0.59%) |
Jun 09, 2011 | 12.43 | 12.47 | 12.33 | 12.40 | 49,854 | +0.01(+0.05%) |
Jun 08, 2011 | 12.44 | 12.44 | 12.28 | 12.39 | 53,485 | -0.03(-0.27%) |
Jun 07, 2011 | 12.44 | 12.47 | 12.36 | 12.43 | 63,329 | +0.03(+0.23%) |
Jun 06, 2011 | 12.38 | 12.43 | 12.34 | 12.40 | 35,990 | -0.04(-0.32%) |
Jun 03, 2011 | 12.33 | 12.44 | 12.26 | 12.44 | 65,544 | -0.02(-0.14%) |
May 24, 2011 | 12.40 | 12.49 | 12.36 | 12.46 | 89,962 | +0.09(+0.73%) |
May 23, 2011 | 12.42 | 12.50 | 12.33 | 12.37 | 99,053 | -0.05(-0.41%) |
May 20, 2011 | 12.32 | 12.46 | 12.30 | 12.42 | 117,257 | +0.14(+1.15%) |
May 19, 2011 | 12.28 | 12.29 | 12.10 | 12.28 | 297,081 | -0.02(-0.18%) |
May 18, 2011 | 12.49 | 12.49 | 12.22 | 12.30 | 202,345 | -0.05(-0.41%) |
May 17, 2011 | 12.38 | 12.39 | 12.18 | 12.35 | 176,264 | -0.01(-0.09%) |
May 16, 2011 | 12.47 | 12.54 | 12.31 | 12.36 | 201,915 | -0.17(-1.35%) |
May 13, 2011 | 12.65 | 12.65 | 12.46 | 12.53 | 122,780 | -0.08(-0.62%) |
May 12, 2011 | 12.66 | 12.66 | 12.38 | 12.61 | 310,638 | -0.08(-0.62%) |
May 11, 2011 | 12.86 | 12.86 | 12.57 | 12.69 | 115,470 | -0.09(-0.71%) |
May 10, 2011 | 12.66 | 12.84 | 12.43 | 12.78 | 280,970 | -0.16(-1.26%) |
May 09, 2011 | 12.70 | 13.03 | 12.67 | 12.94 | 166,932 | +0.13(+1.01%) |
May 06, 2011 | 12.89 | 12.90 | 12.69 | 12.81 | 143,755 | +0.08(+0.66%) |
May 05, 2011 | 12.79 | 12.81 | 12.70 | 12.73 | 53,208 | -0.01(-0.09%) |
May 04, 2011 | 12.80 | 12.93 | 12.67 | 12.74 | 173,251 | -0.06(-0.44%) |
May 03, 2011 | 12.82 | 12.97 | 12.74 | 12.79 | 95,288 | +0.01(+0.09%) |