Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.03 | 11.21 | 11.01 | 11.21 | 119,313 | +0.14(+1.24%) |
Apr 27, 2012 | 11.04 | 11.13 | 10.97 | 11.07 | 22,843 | +0.03(+0.23%) |
Apr 26, 2012 | 11.03 | 11.12 | 10.97 | 11.04 | 26,264 | -0.01(-0.08%) |
Apr 25, 2012 | 11.16 | 11.21 | 10.97 | 11.05 | 36,968 | -0.11(-1.00%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.16 | 34,812 | +0.05(+0.46%) |
Apr 23, 2012 | 10.97 | 11.12 | 10.84 | 11.11 | 42,992 | -0.03(-0.31%) |
Apr 20, 2012 | 11.16 | 11.16 | 10.89 | 11.15 | 95,935 | -0.01(-0.08%) |
Apr 19, 2012 | 11.02 | 11.16 | 10.89 | 11.15 | 52,689 | +0.12(+1.09%) |
Apr 18, 2012 | 11.14 | 11.14 | 11.03 | 11.03 | 16,831 | -0.20(-1.76%) |
Apr 17, 2012 | 11.18 | 11.28 | 11.17 | 11.23 | 36,565 | +0.13(+1.16%) |
Apr 16, 2012 | 11.03 | 11.11 | 11.03 | 11.10 | 21,656 | +0.04(+0.39%) |
Apr 13, 2012 | 11.13 | 11.15 | 11.02 | 11.06 | 19,926 | -0.15(-1.38%) |
Apr 12, 2012 | 11.10 | 11.25 | 11.10 | 11.21 | 50,700 | +0.06(+0.54%) |
Apr 11, 2012 | 11.06 | 11.15 | 10.85 | 11.15 | 41,916 | +0.23(+2.12%) |
Apr 10, 2012 | 11.17 | 11.17 | 10.89 | 10.92 | 47,164 | -0.22(-2.00%) |
Apr 09, 2012 | 11.17 | 11.27 | 11.12 | 11.15 | 37,478 | -0.25(-2.19%) |
Apr 05, 2012 | 11.15 | 11.40 | 11.15 | 11.40 | 91,863 | +0.15(+1.38%) |
Apr 04, 2012 | 10.97 | 11.27 | 10.79 | 11.24 | 55,397 | +0.16(+1.47%) |
Apr 03, 2012 | 11.02 | 11.24 | 10.85 | 11.08 | 81,219 | +0.13(+1.18%) |
Apr 02, 2012 | 10.83 | 10.97 | 10.63 | 10.95 | 178,379 | +0.13(+1.19%) |
Mar 30, 2012 | 10.61 | 10.95 | 10.43 | 10.82 | 73,285 | +0.21(+2.02%) |
Mar 29, 2012 | 10.71 | 10.81 | 10.52 | 10.61 | 408,079 | -0.19(-1.75%) |
Mar 28, 2012 | 10.93 | 10.95 | 10.63 | 10.79 | 80,880 | -0.15(-1.33%) |
Mar 27, 2012 | 11.12 | 11.21 | 10.83 | 10.94 | 46,413 | -0.13(-1.16%) |
Mar 26, 2012 | 10.90 | 11.20 | 10.79 | 11.07 | 96,683 | +0.32(+2.96%) |
Mar 23, 2012 | 10.80 | 10.81 | 10.64 | 10.75 | 35,743 | -0.03(-0.24%) |
Mar 22, 2012 | 10.80 | 10.88 | 10.70 | 10.78 | 47,961 | -0.15(-1.34%) |
Mar 21, 2012 | 11.09 | 11.15 | 10.90 | 10.92 | 58,282 | -0.11(-1.01%) |
Mar 20, 2012 | 11.08 | 11.18 | 10.91 | 11.03 | 52,280 | -0.15(-1.38%) |
Mar 19, 2012 | 11.30 | 11.30 | 11.08 | 11.19 | 63,024 | -0.04(-0.38%) |
Mar 16, 2012 | 11.03 | 11.40 | 11.00 | 11.23 | 65,187 | +0.15(+1.39%) |
Mar 15, 2012 | 10.66 | 11.23 | 10.66 | 11.08 | 43,335 | +0.28(+2.63%) |
Mar 14, 2012 | 11.09 | 11.12 | 10.79 | 10.79 | 44,909 | -0.34(-3.08%) |
Mar 13, 2012 | 11.03 | 11.14 | 10.85 | 11.14 | 51,269 | +0.22(+2.05%) |
Mar 12, 2012 | 10.91 | 11.07 | 10.87 | 10.91 | 42,758 | +0.00(+0.00%) |
Mar 09, 2012 | 10.73 | 11.04 | 10.63 | 10.91 | 50,918 | +0.14(+1.27%) |
Mar 08, 2012 | 10.53 | 11.04 | 10.52 | 10.78 | 93,294 | +0.35(+3.38%) |
Mar 07, 2012 | 9.910 | 10.42 | 9.832 | 10.42 | 83,724 | +0.57(+5.75%) |
Mar 06, 2012 | 10.10 | 10.10 | 9.789 | 9.858 | 83,597 | -0.30(-2.96%) |
Mar 05, 2012 | 9.746 | 10.16 | 9.746 | 10.16 | 15,921 | +0.34(+3.50%) |
Mar 02, 2012 | 10.30 | 10.30 | 9.514 | 9.815 | 62,345 | -0.46(-4.51%) |
Mar 01, 2012 | 10.68 | 10.68 | 10.24 | 10.28 | 53,785 | -0.41(-3.85%) |
Feb 29, 2012 | 11.01 | 11.01 | 10.49 | 10.69 | 55,057 | -0.30(-2.73%) |
Feb 28, 2012 | 10.86 | 11.08 | 10.86 | 10.99 | 19,294 | +0.10(+0.95%) |
Feb 27, 2012 | 10.88 | 10.90 | 10.78 | 10.89 | 3,433 | -0.04(-0.39%) |
Feb 24, 2012 | 10.85 | 11.01 | 10.73 | 10.93 | 12,431 | +0.10(+0.95%) |
Feb 23, 2012 | 10.12 | 10.97 | 10.10 | 10.83 | 89,636 | +0.74(+7.32%) |
Feb 22, 2012 | 10.48 | 10.52 | 10.09 | 10.09 | 36,302 | -0.44(-4.16%) |
Feb 21, 2012 | 10.77 | 10.77 | 10.53 | 10.53 | 8,738 | -0.18(-1.68%) |
Feb 17, 2012 | 10.80 | 10.85 | 10.54 | 10.71 | 21,304 | -0.06(-0.56%) |
Feb 16, 2012 | 10.75 | 10.85 | 10.72 | 10.77 | 62,851 | +0.07(+0.64%) |
Feb 15, 2012 | 10.77 | 10.91 | 10.67 | 10.70 | 64,905 | -0.13(-1.19%) |
Feb 14, 2012 | 10.61 | 10.95 | 10.52 | 10.83 | 20,292 | +0.14(+1.29%) |
Feb 13, 2012 | 10.73 | 10.73 | 10.57 | 10.69 | 20,027 | +0.06(+0.57%) |
Feb 10, 2012 | 10.52 | 10.65 | 10.52 | 10.63 | 25,186 | +0.11(+1.06%) |
Feb 09, 2012 | 10.54 | 10.61 | 10.52 | 10.52 | 23,652 | -0.05(-0.49%) |
Feb 08, 2012 | 10.51 | 10.63 | 10.42 | 10.57 | 32,495 | +0.04(+0.41%) |
Feb 07, 2012 | 10.48 | 10.55 | 10.42 | 10.53 | 11,060 | +0.09(+0.91%) |
Feb 06, 2012 | 10.30 | 10.46 | 10.18 | 10.43 | 13,496 | +0.07(+0.66%) |
Feb 03, 2012 | 10.36 | 10.54 | 10.25 | 10.36 | 75,952 | +0.20(+1.94%) |
Feb 02, 2012 | 10.31 | 10.36 | 10.13 | 10.17 | 191,415 | -0.13(-1.25%) |
Feb 01, 2012 | 10.24 | 10.37 | 10.14 | 10.30 | 79,032 | +0.09(+0.93%) |
Jan 31, 2012 | 10.34 | 10.38 | 10.12 | 10.20 | 41,376 | -0.04(-0.42%) |
Jan 30, 2012 | 10.07 | 10.27 | 10.06 | 10.24 | 29,095 | +0.03(+0.25%) |
Jan 27, 2012 | 10.18 | 10.33 | 10.18 | 10.22 | 21,421 | +0.05(+0.51%) |
Jan 26, 2012 | 10.36 | 10.36 | 10.13 | 10.17 | 28,746 | -0.17(-1.66%) |
Jan 25, 2012 | 10.19 | 10.38 | 10.19 | 10.34 | 25,399 | +0.09(+0.92%) |
Jan 24, 2012 | 10.13 | 10.39 | 10.13 | 10.24 | 18,811 | +0.06(+0.59%) |
Jan 23, 2012 | 10.18 | 10.29 | 10.13 | 10.18 | 8,584 | +0.00(+0.00%) |
Jan 20, 2012 | 10.21 | 10.40 | 10.13 | 10.18 | 34,628 | -0.02(-0.17%) |
Jan 19, 2012 | 10.40 | 10.40 | 10.20 | 10.20 | 73,958 | -0.16(-1.57%) |
Jan 18, 2012 | 10.30 | 10.43 | 10.30 | 10.36 | 48,048 | -0.01(-0.08%) |
Jan 17, 2012 | 10.56 | 10.73 | 10.32 | 10.37 | 33,428 | -0.15(-1.47%) |
Jan 13, 2012 | 10.44 | 10.57 | 10.40 | 10.53 | 47,123 | -0.09(-0.89%) |
Jan 12, 2012 | 10.62 | 10.62 | 10.45 | 10.62 | 18,038 | -0.01(-0.08%) |
Jan 11, 2012 | 10.23 | 10.74 | 10.06 | 10.63 | 37,552 | +0.33(+3.17%) |
Jan 10, 2012 | 10.30 | 10.30 | 10.16 | 10.30 | 37,496 | +0.00(+0.00%) |
Jan 09, 2012 | 10.16 | 10.30 | 10.16 | 10.30 | 25,417 | +0.22(+2.21%) |
Jan 06, 2012 | 10.18 | 10.42 | 10.05 | 10.08 | 31,323 | -0.09(-0.93%) |
Jan 05, 2012 | 10.24 | 10.24 | 9.970 | 10.18 | 30,548 | -0.16(-1.58%) |
Jan 04, 2012 | 10.44 | 10.44 | 10.24 | 10.34 | 34,521 | -0.45(-4.14%) |
Dec 30, 2011 | 10.39 | 11.37 | 10.33 | 10.79 | 68,785 | +0.36(+3.46%) |
Dec 29, 2011 | 10.50 | 10.63 | 10.10 | 10.42 | 73,011 | -0.08(-0.74%) |
Dec 28, 2011 | 10.70 | 10.78 | 10.48 | 10.50 | 39,093 | -0.21(-1.92%) |
Dec 27, 2011 | 10.67 | 10.79 | 10.40 | 10.71 | 24,813 | +0.02(+0.16%) |
Dec 23, 2011 | 10.85 | 10.85 | 10.61 | 10.69 | 110,466 | -0.13(-1.19%) |
Dec 21, 2011 | 10.47 | 10.96 | 10.47 | 10.82 | 34,293 | +0.26(+2.44%) |
Dec 20, 2011 | 10.40 | 10.59 | 10.27 | 10.56 | 67,006 | +0.33(+3.27%) |
Dec 19, 2011 | 10.32 | 10.34 | 10.12 | 10.23 | 32,489 | -0.08(-0.75%) |
Dec 16, 2011 | 10.38 | 10.39 | 10.10 | 10.30 | 67,070 | +0.02(+0.17%) |
Dec 15, 2011 | 10.38 | 10.41 | 10.00 | 10.29 | 26,332 | -0.06(-0.58%) |
Dec 14, 2011 | 9.944 | 10.43 | 9.875 | 10.35 | 25,533 | +0.32(+3.17%) |
Dec 13, 2011 | 10.28 | 10.32 | 10.00 | 10.03 | 21,411 | -0.18(-1.77%) |
Dec 12, 2011 | 10.36 | 10.36 | 10.12 | 10.21 | 25,661 | -0.27(-2.54%) |
Dec 09, 2011 | 10.48 | 10.67 | 10.36 | 10.48 | 55,372 | +0.02(+0.16%) |
Dec 08, 2011 | 10.35 | 10.69 | 10.24 | 10.46 | 45,043 | +0.18(+1.75%) |
Dec 07, 2011 | 10.11 | 10.55 | 10.11 | 10.28 | 35,594 | +0.12(+1.18%) |
Dec 06, 2011 | 10.67 | 10.77 | 9.995 | 10.16 | 109,039 | -0.57(-5.28%) |
Dec 05, 2011 | 10.67 | 10.78 | 10.45 | 10.73 | 51,516 | +0.15(+1.38%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.34 | 10.58 | 9,869 | +0.14(+1.32%) |
Dec 01, 2011 | 10.82 | 10.87 | 10.36 | 10.44 | 49,535 | -0.46(-4.25%) |
Nov 30, 2011 | 10.34 | 10.94 | 10.30 | 10.91 | 128,525 | +0.82(+8.09%) |
Nov 29, 2011 | 9.987 | 10.09 | 9.703 | 10.09 | 32,021 | +0.15(+1.56%) |
Nov 28, 2011 | 9.901 | 10.06 | 9.901 | 9.935 | 24,216 | +0.20(+2.03%) |
Nov 25, 2011 | 9.781 | 9.841 | 9.618 | 9.738 | 17,296 | -0.09(-0.96%) |
Nov 23, 2011 | 10.18 | 10.25 | 9.746 | 9.832 | 33,115 | -0.46(-4.50%) |
Nov 22, 2011 | 10.35 | 10.58 | 10.24 | 10.30 | 20,889 | -0.05(-0.50%) |
Nov 21, 2011 | 10.59 | 10.70 | 10.29 | 10.35 | 27,844 | -0.43(-3.98%) |
Nov 18, 2011 | 10.71 | 10.81 | 10.48 | 10.78 | 24,554 | +0.04(+0.40%) |
Nov 17, 2011 | 10.91 | 11.16 | 10.60 | 10.73 | 36,507 | -0.20(-1.81%) |
Nov 16, 2011 | 10.81 | 11.34 | 10.81 | 10.93 | 70,725 | +0.02(+0.16%) |
Nov 15, 2011 | 10.61 | 10.91 | 10.49 | 10.91 | 15,284 | +0.27(+2.58%) |
Nov 14, 2011 | 10.96 | 10.96 | 10.49 | 10.64 | 17,398 | -0.33(-2.98%) |
Nov 11, 2011 | 10.48 | 10.99 | 10.42 | 10.97 | 24,125 | +0.62(+5.97%) |
Nov 10, 2011 | 10.82 | 10.82 | 10.12 | 10.35 | 17,222 | -0.33(-3.06%) |
Nov 09, 2011 | 10.91 | 10.99 | 10.53 | 10.67 | 27,304 | -0.46(-4.16%) |
Nov 08, 2011 | 10.94 | 11.17 | 10.86 | 11.14 | 13,647 | +0.27(+2.45%) |
Nov 07, 2011 | 10.95 | 10.96 | 10.55 | 10.87 | 13,367 | -0.03(-0.31%) |
Nov 04, 2011 | 11.23 | 11.23 | 10.88 | 10.91 | 15,264 | -0.41(-3.64%) |
Nov 03, 2011 | 11.01 | 11.34 | 11.01 | 11.32 | 24,872 | +0.34(+3.13%) |
Nov 02, 2011 | 10.69 | 11.11 | 10.69 | 10.97 | 26,412 | +0.40(+3.82%) |
Nov 01, 2011 | 10.54 | 10.78 | 10.48 | 10.57 | 31,746 | -0.33(-3.07%) |
Oct 31, 2011 | 10.90 | 11.17 | 10.85 | 10.91 | 41,490 | -0.12(-1.09%) |
Oct 28, 2011 | 11.76 | 11.84 | 10.97 | 11.03 | 62,560 | -0.76(-6.48%) |
Oct 27, 2011 | 11.49 | 11.84 | 11.40 | 11.79 | 69,291 | +0.63(+5.62%) |
Oct 26, 2011 | 11.36 | 11.61 | 11.09 | 11.16 | 55,381 | -0.05(-0.46%) |
Oct 25, 2011 | 11.21 | 11.71 | 11.15 | 11.21 | 41,679 | -0.10(-0.91%) |
Oct 24, 2011 | 10.95 | 11.47 | 10.93 | 11.32 | 69,030 | +0.41(+3.78%) |
Oct 21, 2011 | 10.39 | 11.50 | 10.34 | 10.91 | 174,721 | +0.64(+6.19%) |
Oct 20, 2011 | 10.40 | 10.40 | 10.01 | 10.27 | 10,436 | -0.05(-0.50%) |
Oct 19, 2011 | 10.61 | 10.61 | 10.31 | 10.32 | 11,849 | -0.32(-2.99%) |
Oct 18, 2011 | 10.54 | 10.72 | 10.47 | 10.64 | 32,979 | +0.10(+0.98%) |
Oct 17, 2011 | 10.77 | 10.82 | 10.48 | 10.54 | 27,441 | -0.33(-3.00%) |
Oct 14, 2011 | 10.93 | 10.93 | 10.66 | 10.86 | 39,168 | +0.05(+0.48%) |
Oct 13, 2011 | 10.68 | 10.94 | 10.68 | 10.81 | 56,269 | +0.09(+0.88%) |
Oct 12, 2011 | 10.54 | 10.73 | 10.48 | 10.72 | 61,540 | +0.18(+1.71%) |
Oct 11, 2011 | 10.40 | 10.61 | 10.32 | 10.54 | 22,347 | +0.01(+0.08%) |
Oct 10, 2011 | 9.952 | 10.60 | 9.721 | 10.53 | 35,558 | +0.70(+7.07%) |
Oct 07, 2011 | 9.987 | 9.987 | 9.480 | 9.832 | 30,966 | -0.14(-1.38%) |
Oct 06, 2011 | 9.351 | 10.10 | 9.351 | 9.970 | 41,024 | +0.47(+4.97%) |
Oct 05, 2011 | 9.506 | 9.841 | 9.326 | 9.497 | 53,626 | -0.10(-1.07%) |
Oct 04, 2011 | 9.077 | 9.678 | 8.656 | 9.600 | 86,929 | +0.48(+5.27%) |
Oct 03, 2011 | 9.961 | 10.02 | 9.102 | 9.120 | 76,139 | -0.86(-8.61%) |
Sep 30, 2011 | 9.265 | 10.06 | 9.265 | 9.978 | 59,790 | +0.65(+7.00%) |
Sep 29, 2011 | 9.652 | 9.652 | 9.265 | 9.326 | 85,535 | -0.15(-1.63%) |
Sep 28, 2011 | 9.815 | 9.815 | 9.454 | 9.480 | 28,696 | -0.35(-3.58%) |
Sep 27, 2011 | 9.523 | 9.858 | 9.369 | 9.832 | 81,220 | +0.46(+4.85%) |
Sep 26, 2011 | 9.231 | 9.377 | 8.974 | 9.377 | 34,396 | +0.19(+2.06%) |
Sep 23, 2011 | 9.334 | 9.334 | 8.965 | 9.188 | 55,703 | -0.15(-1.56%) |
Sep 22, 2011 | 9.377 | 9.549 | 9.317 | 9.334 | 30,144 | -0.22(-2.34%) |
Sep 21, 2011 | 9.678 | 9.695 | 9.489 | 9.557 | 34,440 | -0.10(-1.07%) |
Sep 20, 2011 | 9.764 | 9.918 | 9.618 | 9.660 | 51,537 | -0.07(-0.71%) |
Sep 19, 2011 | 9.789 | 9.858 | 9.583 | 9.729 | 61,400 | -0.21(-2.07%) |
Sep 16, 2011 | 10.09 | 10.09 | 9.858 | 9.935 | 49,943 | -0.16(-1.62%) |
Sep 15, 2011 | 10.08 | 10.16 | 9.918 | 10.10 | 31,239 | +0.10(+1.03%) |
Sep 14, 2011 | 9.798 | 10.07 | 9.600 | 9.995 | 25,445 | +0.26(+2.65%) |
Sep 13, 2011 | 9.660 | 9.858 | 9.643 | 9.738 | 54,945 | +0.08(+0.80%) |
Sep 12, 2011 | 9.660 | 9.944 | 9.618 | 9.660 | 24,938 | -0.13(-1.32%) |
Sep 09, 2011 | 9.480 | 9.849 | 9.437 | 9.789 | 64,141 | +0.21(+2.24%) |
Sep 08, 2011 | 9.712 | 9.858 | 9.480 | 9.575 | 25,844 | -0.23(-2.36%) |
Sep 07, 2011 | 9.652 | 9.875 | 9.652 | 9.806 | 28,994 | +0.24(+2.51%) |
Sep 06, 2011 | 9.489 | 9.618 | 9.454 | 9.566 | 58,817 | -0.06(-0.62%) |
Sep 02, 2011 | 9.789 | 9.824 | 9.583 | 9.626 | 182,324 | -0.25(-2.52%) |
Sep 01, 2011 | 9.995 | 10.10 | 9.738 | 9.875 | 77,851 | -0.09(-0.86%) |
Aug 31, 2011 | 10.08 | 10.24 | 9.918 | 9.961 | 320,103 | -0.09(-0.85%) |
Aug 30, 2011 | 10.10 | 10.10 | 9.952 | 10.05 | 100,577 | -0.09(-0.85%) |
Aug 29, 2011 | 10.05 | 10.37 | 10.05 | 10.13 | 47,607 | +0.16(+1.64%) |
Aug 26, 2011 | 9.858 | 10.20 | 9.789 | 9.970 | 30,853 | +0.11(+1.13%) |
Aug 25, 2011 | 10.31 | 10.31 | 9.849 | 9.858 | 22,183 | -0.36(-3.53%) |
Aug 24, 2011 | 10.28 | 10.37 | 9.927 | 10.22 | 50,303 | -0.03(-0.25%) |
Aug 23, 2011 | 9.858 | 10.36 | 9.858 | 10.24 | 33,542 | +0.39(+3.92%) |
Aug 22, 2011 | 10.20 | 10.20 | 9.858 | 9.858 | 95,586 | -0.17(-1.71%) |
Aug 19, 2011 | 10.18 | 10.26 | 9.781 | 10.03 | 256,830 | -0.20(-1.93%) |
Aug 18, 2011 | 10.37 | 10.39 | 10.20 | 10.23 | 102,391 | -0.36(-3.41%) |
Aug 17, 2011 | 10.41 | 10.59 | 10.41 | 10.59 | 77,170 | +0.23(+2.24%) |
Aug 16, 2011 | 10.54 | 10.59 | 10.30 | 10.36 | 73,831 | -0.24(-2.27%) |
Aug 15, 2011 | 10.55 | 10.71 | 10.47 | 10.60 | 103,994 | +0.16(+1.56%) |
Aug 12, 2011 | 10.35 | 10.43 | 10.23 | 10.43 | 144,146 | +0.15(+1.50%) |
Aug 11, 2011 | 10.27 | 10.41 | 10.08 | 10.28 | 283,351 | -0.03(-0.33%) |
Aug 10, 2011 | 10.50 | 10.56 | 10.20 | 10.31 | 52,171 | -0.36(-3.38%) |
Aug 09, 2011 | 10.90 | 10.76 | 9.970 | 10.67 | 320,903 | +0.10(+0.98%) |
Aug 08, 2011 | 10.90 | 11.16 | 10.56 | 10.57 | 124,846 | -0.52(-4.72%) |
Aug 05, 2011 | 10.93 | 11.24 | 10.54 | 11.09 | 85,833 | +0.27(+2.46%) |
Aug 04, 2011 | 11.41 | 11.60 | 10.80 | 10.83 | 95,366 | -0.64(-5.61%) |
Aug 03, 2011 | 11.00 | 11.47 | 10.88 | 11.47 | 75,144 | +0.52(+4.70%) |
Aug 02, 2011 | 11.02 | 11.31 | 10.78 | 10.96 | 276,525 | -0.14(-1.24%) |
Aug 01, 2011 | 11.17 | 11.20 | 11.00 | 11.09 | 102,754 | -0.01(-0.08%) |
Jul 29, 2011 | 11.22 | 11.33 | 11.00 | 11.10 | 90,674 | -0.25(-2.19%) |
Jul 28, 2011 | 11.12 | 11.38 | 11.12 | 11.35 | 57,955 | +0.24(+2.16%) |
Jul 27, 2011 | 11.16 | 11.30 | 11.03 | 11.11 | 51,534 | -0.08(-0.69%) |
Jul 26, 2011 | 11.16 | 11.34 | 11.12 | 11.19 | 33,063 | +0.02(+0.15%) |
Jul 25, 2011 | 11.03 | 11.21 | 11.02 | 11.17 | 53,826 | +0.06(+0.54%) |
Jul 22, 2011 | 11.15 | 11.17 | 11.11 | 11.11 | 57,202 | -0.09(-0.77%) |
Jul 21, 2011 | 11.17 | 11.34 | 11.15 | 11.20 | 110,660 | +0.04(+0.39%) |
Jul 20, 2011 | 11.38 | 11.43 | 11.15 | 11.15 | 47,838 | -0.23(-2.04%) |
Jul 19, 2011 | 11.09 | 11.43 | 10.97 | 11.39 | 22,254 | +0.33(+2.95%) |
Jul 18, 2011 | 11.13 | 11.13 | 10.91 | 11.06 | 31,914 | -0.13(-1.15%) |
Jul 15, 2011 | 11.40 | 11.51 | 11.17 | 11.19 | 108,053 | -0.16(-1.44%) |
Jul 14, 2011 | 11.38 | 11.48 | 11.32 | 11.35 | 25,866 | -0.03(-0.30%) |
Jul 13, 2011 | 11.42 | 11.46 | 11.32 | 11.39 | 59,198 | -0.03(-0.23%) |
Jul 12, 2011 | 11.34 | 11.62 | 11.34 | 11.41 | 76,439 | +0.02(+0.15%) |
Jul 11, 2011 | 11.27 | 11.52 | 11.27 | 11.40 | 135,334 | +0.03(+0.23%) |
Jul 08, 2011 | 11.39 | 11.57 | 11.35 | 11.37 | 29,380 | -0.14(-1.19%) |
Jul 07, 2011 | 11.26 | 11.55 | 11.14 | 11.51 | 115,682 | +0.28(+2.53%) |
Jul 06, 2011 | 11.20 | 11.52 | 11.13 | 11.22 | 82,571 | +0.03(+0.23%) |
Jul 05, 2011 | 11.05 | 11.44 | 11.04 | 11.20 | 150,474 | +0.15(+1.40%) |
Jul 01, 2011 | 11.39 | 11.39 | 10.74 | 11.04 | 138,561 | -0.38(-3.31%) |
Jun 30, 2011 | 11.50 | 11.59 | 11.24 | 11.42 | 75,896 | -0.04(-0.38%) |
Jun 29, 2011 | 11.38 | 11.52 | 11.21 | 11.46 | 50,485 | +0.09(+0.75%) |
Jun 28, 2011 | 11.38 | 11.45 | 11.36 | 11.38 | 32,676 | +0.00(+0.00%) |
Jun 27, 2011 | 11.55 | 11.55 | 11.26 | 11.38 | 53,716 | -0.17(-1.49%) |
Jun 24, 2011 | 11.03 | 11.70 | 11.02 | 11.55 | 612,460 | +0.50(+4.51%) |
Jun 23, 2011 | 11.19 | 11.19 | 10.81 | 11.05 | 38,770 | -0.23(-2.05%) |
Jun 22, 2011 | 11.24 | 11.41 | 11.14 | 11.28 | 25,443 | +0.03(+0.23%) |
Jun 21, 2011 | 10.93 | 11.30 | 10.87 | 11.26 | 20,474 | +0.33(+2.98%) |
Jun 20, 2011 | 10.85 | 10.94 | 10.85 | 10.93 | 87,445 | +0.17(+1.60%) |
Jun 17, 2011 | 10.71 | 10.79 | 10.56 | 10.76 | 101,993 | +0.09(+0.89%) |
Jun 16, 2011 | 10.40 | 10.73 | 10.39 | 10.67 | 40,954 | +0.27(+2.64%) |
Jun 15, 2011 | 10.65 | 10.69 | 10.30 | 10.39 | 88,686 | -0.32(-2.97%) |
Jun 14, 2011 | 10.75 | 10.75 | 10.58 | 10.71 | 90,010 | +0.02(+0.16%) |
Jun 13, 2011 | 11.02 | 11.02 | 10.66 | 10.69 | 43,012 | -0.30(-2.73%) |
Jun 10, 2011 | 11.09 | 11.09 | 10.88 | 10.99 | 83,722 | -0.15(-1.31%) |
Jun 09, 2011 | 11.22 | 11.26 | 11.02 | 11.14 | 61,420 | -0.05(-0.46%) |
Jun 08, 2011 | 11.20 | 11.28 | 11.03 | 11.19 | 73,017 | -0.05(-0.46%) |
Jun 07, 2011 | 11.29 | 11.55 | 11.19 | 11.24 | 129,286 | +0.06(+0.54%) |
Jun 06, 2011 | 11.03 | 11.22 | 10.99 | 11.18 | 78,658 | +0.16(+1.48%) |
Jun 03, 2011 | 11.11 | 11.23 | 10.99 | 11.02 | 52,043 | +0.02(+0.16%) |
May 24, 2011 | 11.22 | 11.38 | 10.91 | 11.00 | 91,814 | -0.23(-2.06%) |
May 23, 2011 | 11.21 | 11.31 | 11.11 | 11.23 | 96,144 | -0.04(-0.38%) |
May 20, 2011 | 11.16 | 11.40 | 11.16 | 11.27 | 81,655 | +0.07(+0.61%) |
May 19, 2011 | 11.08 | 11.29 | 11.03 | 11.21 | 63,543 | +0.11(+1.01%) |
May 18, 2011 | 10.75 | 11.20 | 10.69 | 11.09 | 162,829 | +0.35(+3.28%) |
May 17, 2011 | 10.36 | 10.79 | 10.36 | 10.74 | 200,631 | +0.36(+3.47%) |
May 16, 2011 | 10.43 | 10.64 | 10.36 | 10.38 | 115,553 | -0.05(-0.49%) |
May 13, 2011 | 10.46 | 10.72 | 10.39 | 10.43 | 121,674 | +0.02(+0.17%) |
May 12, 2011 | 10.15 | 10.46 | 10.05 | 10.42 | 118,685 | +0.27(+2.62%) |
May 11, 2011 | 10.30 | 10.33 | 10.12 | 10.15 | 61,857 | -0.15(-1.50%) |
May 10, 2011 | 10.30 | 10.37 | 10.25 | 10.30 | 68,951 | +0.01(+0.08%) |
May 09, 2011 | 10.13 | 10.31 | 10.12 | 10.30 | 48,437 | +0.12(+1.18%) |
May 06, 2011 | 10.10 | 10.39 | 10.10 | 10.18 | 47,912 | +0.13(+1.28%) |
May 05, 2011 | 9.781 | 10.24 | 9.712 | 10.05 | 59,116 | +0.25(+2.54%) |
May 04, 2011 | 9.875 | 9.875 | 9.695 | 9.798 | 34,467 | -0.04(-0.44%) |
May 03, 2011 | 10.09 | 10.18 | 9.575 | 9.841 | 100,074 | -0.22(-2.22%) |