Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.39 | 12.60 | 12.31 | 12.52 | 423,984 | +0.54(+4.51%) |
Apr 27, 2012 | 11.67 | 12.30 | 11.67 | 11.98 | 933,307 | +0.81(+7.28%) |
Apr 26, 2012 | 11.19 | 11.32 | 10.91 | 11.17 | 203,586 | -0.03(-0.24%) |
Apr 25, 2012 | 11.40 | 11.40 | 11.15 | 11.19 | 278,695 | +0.01(+0.06%) |
Apr 24, 2012 | 11.24 | 11.33 | 11.01 | 11.19 | 125,547 | +0.01(+0.06%) |
Apr 23, 2012 | 11.50 | 11.69 | 11.05 | 11.18 | 219,723 | -0.47(-4.01%) |
Apr 20, 2012 | 12.07 | 12.07 | 11.61 | 11.65 | 230,763 | -0.21(-1.74%) |
Apr 19, 2012 | 12.03 | 12.25 | 11.85 | 11.85 | 198,171 | -0.20(-1.66%) |
Apr 18, 2012 | 11.93 | 12.15 | 11.78 | 12.05 | 154,219 | +0.10(+0.84%) |
Apr 17, 2012 | 11.89 | 12.15 | 11.83 | 11.95 | 363,726 | +0.25(+2.11%) |
Apr 16, 2012 | 11.50 | 11.79 | 11.23 | 11.71 | 209,500 | +0.31(+2.75%) |
Apr 13, 2012 | 11.53 | 11.61 | 11.37 | 11.39 | 90,469 | -0.23(-1.95%) |
Apr 12, 2012 | 11.53 | 11.71 | 11.47 | 11.62 | 186,081 | +0.16(+1.40%) |
Apr 11, 2012 | 10.93 | 11.46 | 10.90 | 11.46 | 134,692 | +0.65(+5.98%) |
Apr 10, 2012 | 11.31 | 11.41 | 10.80 | 10.81 | 262,483 | -0.51(-4.53%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.20 | 11.33 | 276,337 | -0.14(-1.22%) |
Apr 05, 2012 | 11.31 | 11.55 | 11.31 | 11.47 | 99,642 | +0.07(+0.59%) |
Apr 04, 2012 | 11.46 | 11.52 | 11.35 | 11.40 | 120,121 | -0.25(-2.17%) |
Apr 03, 2012 | 11.53 | 11.80 | 11.53 | 11.65 | 218,518 | +0.15(+1.27%) |
Apr 02, 2012 | 11.34 | 11.62 | 11.28 | 11.51 | 215,191 | +0.17(+1.47%) |
Mar 30, 2012 | 11.50 | 11.51 | 11.21 | 11.34 | 133,510 | -0.03(-0.29%) |
Mar 29, 2012 | 11.37 | 11.47 | 11.23 | 11.37 | 125,125 | -0.12(-1.04%) |
Mar 28, 2012 | 11.42 | 11.56 | 11.42 | 11.49 | 153,657 | +0.10(+0.88%) |
Mar 27, 2012 | 11.51 | 11.57 | 11.37 | 11.39 | 231,472 | -0.05(-0.41%) |
Mar 26, 2012 | 11.54 | 11.61 | 11.36 | 11.44 | 245,940 | +0.12(+1.06%) |
Mar 23, 2012 | 11.41 | 11.51 | 11.28 | 11.32 | 247,456 | -0.07(-0.59%) |
Mar 22, 2012 | 11.34 | 11.51 | 11.33 | 11.39 | 178,555 | -0.11(-0.93%) |
Mar 21, 2012 | 11.42 | 11.61 | 11.31 | 11.49 | 222,022 | +0.03(+0.29%) |
Mar 20, 2012 | 11.77 | 11.78 | 11.40 | 11.46 | 392,541 | -0.35(-2.99%) |
Mar 19, 2012 | 11.33 | 12.00 | 11.29 | 11.81 | 543,930 | +0.60(+5.35%) |
Mar 16, 2012 | 11.30 | 11.32 | 11.13 | 11.21 | 175,104 | -0.03(-0.24%) |
Mar 15, 2012 | 11.16 | 11.33 | 11.09 | 11.24 | 198,475 | +0.11(+1.02%) |
Mar 14, 2012 | 11.10 | 11.17 | 10.98 | 11.13 | 102,964 | +0.04(+0.36%) |
Mar 13, 2012 | 11.13 | 11.13 | 10.94 | 11.09 | 101,074 | +0.10(+0.91%) |
Mar 12, 2012 | 10.98 | 11.07 | 10.87 | 10.99 | 52,558 | +0.09(+0.80%) |
Mar 09, 2012 | 10.83 | 11.05 | 10.79 | 10.90 | 156,316 | +0.09(+0.80%) |
Mar 08, 2012 | 10.67 | 10.89 | 10.62 | 10.81 | 82,542 | +0.28(+2.66%) |
Mar 07, 2012 | 10.49 | 10.63 | 10.39 | 10.53 | 49,804 | +0.13(+1.22%) |
Mar 06, 2012 | 10.59 | 10.72 | 10.27 | 10.41 | 54,403 | -0.36(-3.34%) |
Mar 05, 2012 | 10.80 | 10.81 | 10.47 | 10.77 | 102,748 | +0.17(+1.64%) |
Mar 02, 2012 | 10.99 | 11.05 | 10.59 | 10.59 | 120,732 | -0.37(-3.40%) |
Mar 01, 2012 | 10.98 | 11.23 | 10.89 | 10.97 | 162,142 | +0.09(+0.86%) |
Feb 29, 2012 | 11.11 | 11.17 | 10.73 | 10.87 | 140,578 | -0.17(-1.51%) |
Feb 28, 2012 | 10.84 | 11.19 | 10.79 | 11.04 | 196,155 | +0.21(+1.91%) |
Feb 27, 2012 | 10.94 | 10.97 | 10.83 | 10.83 | 65,356 | -0.20(-1.81%) |
Feb 24, 2012 | 11.17 | 11.25 | 11.03 | 11.03 | 49,758 | -0.13(-1.19%) |
Feb 23, 2012 | 10.84 | 11.21 | 10.69 | 11.17 | 89,955 | +0.37(+3.46%) |
Feb 22, 2012 | 10.85 | 10.93 | 10.68 | 10.79 | 91,809 | -0.13(-1.22%) |
Feb 21, 2012 | 11.19 | 11.27 | 10.83 | 10.93 | 78,736 | -0.26(-2.32%) |
Feb 17, 2012 | 11.28 | 11.28 | 11.17 | 11.19 | 79,929 | -0.01(-0.12%) |
Feb 16, 2012 | 11.02 | 11.31 | 10.97 | 11.20 | 147,127 | +0.22(+2.00%) |
Feb 15, 2012 | 11.25 | 11.25 | 10.93 | 10.98 | 67,654 | -0.21(-1.85%) |
Feb 14, 2012 | 11.16 | 11.24 | 10.97 | 11.19 | 45,235 | -0.04(-0.36%) |
Feb 13, 2012 | 11.24 | 11.33 | 11.11 | 11.23 | 128,151 | +0.16(+1.45%) |
Feb 10, 2012 | 11.03 | 11.16 | 10.91 | 11.07 | 65,833 | -0.09(-0.84%) |
Feb 09, 2012 | 11.27 | 11.27 | 11.11 | 11.16 | 35,061 | -0.04(-0.36%) |
Feb 08, 2012 | 11.15 | 11.33 | 11.07 | 11.20 | 106,546 | +0.05(+0.48%) |
Feb 07, 2012 | 11.11 | 11.17 | 10.64 | 11.15 | 125,667 | +0.03(+0.30%) |
Feb 06, 2012 | 11.13 | 11.31 | 10.96 | 11.11 | 118,200 | -0.06(-0.54%) |
Feb 03, 2012 | 11.17 | 11.17 | 11.00 | 11.17 | 107,934 | +0.17(+1.58%) |
Feb 02, 2012 | 10.76 | 11.23 | 10.75 | 11.00 | 74,142 | +0.24(+2.23%) |
Feb 01, 2012 | 10.13 | 10.87 | 10.05 | 10.76 | 168,687 | +0.73(+7.31%) |
Jan 31, 2012 | 9.967 | 10.07 | 9.567 | 10.03 | 116,281 | +0.09(+0.94%) |
Jan 30, 2012 | 9.727 | 9.967 | 9.653 | 9.933 | 69,684 | +0.09(+0.95%) |
Jan 27, 2012 | 9.687 | 9.933 | 9.600 | 9.840 | 93,367 | +0.06(+0.61%) |
Jan 26, 2012 | 9.773 | 9.867 | 9.667 | 9.780 | 103,441 | +0.13(+1.31%) |
Jan 25, 2012 | 9.567 | 9.833 | 9.447 | 9.653 | 76,293 | +0.05(+0.49%) |
Jan 24, 2012 | 9.433 | 9.647 | 9.153 | 9.607 | 134,709 | +0.11(+1.12%) |
Jan 23, 2012 | 9.600 | 9.633 | 9.340 | 9.500 | 96,913 | -0.11(-1.18%) |
Jan 20, 2012 | 9.693 | 9.760 | 9.533 | 9.613 | 87,351 | -0.12(-1.23%) |
Jan 19, 2012 | 9.447 | 9.767 | 9.313 | 9.733 | 66,730 | +0.37(+3.91%) |
Jan 18, 2012 | 9.280 | 9.400 | 9.280 | 9.367 | 48,888 | +0.07(+0.72%) |
Jan 17, 2012 | 9.427 | 9.587 | 9.267 | 9.300 | 93,157 | -0.04(-0.43%) |
Jan 13, 2012 | 9.453 | 9.580 | 9.307 | 9.340 | 61,114 | -0.29(-2.98%) |
Jan 12, 2012 | 9.400 | 9.660 | 9.367 | 9.627 | 48,687 | +0.27(+2.92%) |
Jan 11, 2012 | 9.133 | 9.413 | 9.133 | 9.353 | 61,207 | +0.15(+1.67%) |
Jan 10, 2012 | 9.207 | 9.253 | 9.140 | 9.200 | 49,257 | +0.15(+1.69%) |
Jan 09, 2012 | 9.073 | 9.207 | 8.933 | 9.047 | 160,693 | +0.05(+0.59%) |
Jan 06, 2012 | 8.960 | 9.180 | 8.863 | 8.993 | 91,801 | +0.04(+0.45%) |
Jan 05, 2012 | 8.700 | 8.993 | 8.467 | 8.953 | 75,589 | +0.19(+2.13%) |
Jan 04, 2012 | 8.660 | 8.867 | 8.573 | 8.767 | 60,942 | +0.45(+5.37%) |
Dec 30, 2011 | 8.473 | 8.527 | 8.293 | 8.320 | 93,448 | -0.15(-1.81%) |
Dec 29, 2011 | 8.467 | 8.607 | 8.333 | 8.473 | 69,697 | +0.03(+0.39%) |
Dec 28, 2011 | 8.527 | 8.527 | 8.420 | 8.440 | 29,562 | -0.13(-1.48%) |
Dec 27, 2011 | 8.653 | 8.660 | 8.487 | 8.567 | 59,802 | -0.16(-1.83%) |
Dec 23, 2011 | 8.960 | 8.960 | 8.687 | 8.727 | 40,611 | -0.08(-0.91%) |
Dec 21, 2011 | 8.840 | 8.893 | 8.587 | 8.807 | 34,924 | -0.07(-0.75%) |
Dec 20, 2011 | 8.473 | 8.895 | 8.473 | 8.873 | 176,565 | +0.65(+7.86%) |
Dec 19, 2011 | 8.513 | 8.613 | 8.193 | 8.227 | 165,591 | -0.21(-2.45%) |
Dec 16, 2011 | 8.653 | 8.680 | 8.373 | 8.433 | 144,708 | -0.11(-1.33%) |
Dec 15, 2011 | 8.433 | 8.707 | 8.347 | 8.547 | 73,864 | +0.27(+3.22%) |
Dec 14, 2011 | 8.147 | 8.327 | 8.033 | 8.280 | 151,672 | +0.06(+0.73%) |
Dec 13, 2011 | 8.473 | 8.553 | 8.167 | 8.220 | 88,884 | -0.15(-1.75%) |
Dec 12, 2011 | 8.173 | 8.400 | 8.173 | 8.367 | 67,192 | +0.04(+0.48%) |
Dec 09, 2011 | 8.127 | 8.393 | 8.113 | 8.327 | 128,632 | +0.26(+3.22%) |
Dec 08, 2011 | 8.587 | 8.587 | 8.007 | 8.067 | 147,555 | -0.63(-7.28%) |
Dec 07, 2011 | 8.240 | 8.793 | 8.213 | 8.700 | 144,207 | +0.37(+4.40%) |
Dec 06, 2011 | 8.140 | 8.367 | 7.993 | 8.333 | 152,329 | +0.23(+2.88%) |
Dec 05, 2011 | 8.127 | 8.313 | 7.980 | 8.100 | 214,102 | +0.14(+1.76%) |
Dec 02, 2011 | 7.873 | 7.993 | 7.740 | 7.960 | 89,481 | +0.25(+3.29%) |
Dec 01, 2011 | 7.613 | 7.867 | 7.500 | 7.707 | 102,805 | -0.05(-0.60%) |
Nov 30, 2011 | 7.880 | 7.920 | 7.667 | 7.753 | 289,035 | +0.26(+3.47%) |
Nov 29, 2011 | 7.273 | 7.620 | 7.247 | 7.493 | 91,522 | +0.19(+2.55%) |
Nov 28, 2011 | 7.287 | 7.353 | 7.060 | 7.307 | 132,168 | +0.39(+5.59%) |
Nov 25, 2011 | 7.280 | 7.280 | 6.913 | 6.920 | 63,751 | -0.38(-5.21%) |
Nov 23, 2011 | 7.620 | 7.620 | 7.267 | 7.300 | 114,841 | -0.39(-5.03%) |
Nov 22, 2011 | 8.000 | 8.113 | 7.687 | 7.687 | 134,676 | -0.33(-4.16%) |
Nov 21, 2011 | 8.033 | 8.200 | 7.967 | 8.020 | 90,622 | -0.20(-2.43%) |
Nov 18, 2011 | 8.140 | 8.287 | 8.080 | 8.220 | 71,116 | +0.09(+1.15%) |
Nov 17, 2011 | 8.107 | 8.280 | 8.033 | 8.127 | 66,802 | -0.01(-0.16%) |
Nov 16, 2011 | 8.460 | 8.607 | 8.120 | 8.140 | 74,910 | -0.46(-5.35%) |
Nov 15, 2011 | 8.287 | 8.667 | 8.253 | 8.600 | 58,434 | +0.25(+3.04%) |
Nov 14, 2011 | 8.600 | 8.713 | 8.300 | 8.347 | 78,753 | -0.29(-3.40%) |
Nov 11, 2011 | 8.400 | 8.700 | 8.313 | 8.640 | 94,942 | +0.33(+4.01%) |
Nov 10, 2011 | 8.587 | 8.587 | 8.187 | 8.307 | 83,029 | -0.11(-1.27%) |
Nov 09, 2011 | 8.620 | 8.700 | 8.353 | 8.413 | 136,459 | -0.51(-5.68%) |
Nov 08, 2011 | 8.860 | 8.973 | 8.567 | 8.920 | 147,247 | +0.10(+1.13%) |
Nov 07, 2011 | 8.867 | 8.873 | 8.480 | 8.820 | 87,684 | -0.08(-0.90%) |
Nov 04, 2011 | 8.967 | 8.993 | 8.693 | 8.900 | 138,262 | -0.17(-1.84%) |
Nov 03, 2011 | 9.087 | 9.167 | 8.747 | 9.067 | 102,553 | +0.09(+1.04%) |
Nov 02, 2011 | 8.733 | 9.120 | 8.273 | 8.973 | 121,783 | +0.45(+5.24%) |
Nov 01, 2011 | 8.513 | 9.020 | 8.293 | 8.527 | 128,761 | -0.37(-4.19%) |
Oct 31, 2011 | 9.587 | 9.767 | 8.900 | 8.900 | 138,636 | -0.89(-9.06%) |
Oct 28, 2011 | 9.787 | 10.12 | 9.687 | 9.787 | 115,317 | -0.05(-0.54%) |
Oct 27, 2011 | 9.340 | 9.873 | 9.187 | 9.840 | 273,751 | +0.55(+5.96%) |
Oct 26, 2011 | 9.033 | 10.00 | 9.033 | 9.287 | 313,119 | +1.04(+12.61%) |
Oct 25, 2011 | 8.773 | 8.773 | 8.220 | 8.247 | 83,019 | -0.65(-7.27%) |
Oct 24, 2011 | 8.420 | 9.107 | 8.400 | 8.893 | 87,973 | +0.53(+6.38%) |
Oct 21, 2011 | 8.687 | 8.687 | 8.127 | 8.360 | 130,776 | -0.15(-1.80%) |
Oct 20, 2011 | 8.353 | 8.587 | 8.160 | 8.513 | 70,540 | +0.20(+2.41%) |
Oct 19, 2011 | 8.727 | 8.733 | 8.300 | 8.313 | 71,443 | -0.42(-4.81%) |
Oct 18, 2011 | 8.407 | 8.833 | 8.193 | 8.733 | 85,279 | +0.36(+4.30%) |
Oct 17, 2011 | 8.747 | 8.860 | 8.247 | 8.373 | 70,971 | -0.49(-5.49%) |
Oct 14, 2011 | 8.627 | 8.927 | 7.044 | 8.860 | 69,594 | +0.31(+3.67%) |
Oct 13, 2011 | 8.420 | 8.580 | 7.987 | 8.547 | 113,560 | +0.04(+0.47%) |
Oct 12, 2011 | 7.840 | 8.607 | 7.840 | 8.507 | 142,000 | +0.69(+8.87%) |
Oct 11, 2011 | 7.767 | 7.933 | 7.647 | 7.813 | 147,540 | -0.05(-0.59%) |
Oct 10, 2011 | 7.320 | 7.913 | 7.240 | 7.860 | 198,438 | +0.70(+9.78%) |
Oct 07, 2011 | 7.380 | 7.493 | 7.000 | 7.160 | 115,749 | -0.22(-2.98%) |
Oct 06, 2011 | 7.373 | 7.533 | 7.233 | 7.380 | 105,772 | +0.01(+0.09%) |
Oct 05, 2011 | 7.213 | 7.547 | 7.193 | 7.373 | 62,938 | +0.15(+2.03%) |
Oct 04, 2011 | 6.240 | 7.267 | 6.180 | 7.227 | 151,429 | +0.89(+14.11%) |
Oct 03, 2011 | 6.927 | 7.048 | 6.327 | 6.333 | 107,530 | -0.68(-9.70%) |
Sep 30, 2011 | 7.067 | 7.147 | 6.973 | 7.013 | 138,297 | -0.23(-3.22%) |
Sep 29, 2011 | 6.793 | 7.247 | 6.767 | 7.247 | 73,083 | +0.62(+9.36%) |
Sep 28, 2011 | 6.947 | 6.947 | 6.613 | 6.627 | 101,719 | -0.34(-4.88%) |
Sep 27, 2011 | 6.973 | 7.160 | 6.873 | 6.967 | 135,885 | +0.18(+2.65%) |
Sep 26, 2011 | 6.853 | 6.853 | 6.600 | 6.787 | 75,931 | +0.02(+0.30%) |
Sep 23, 2011 | 6.347 | 6.807 | 6.347 | 6.767 | 88,554 | +0.43(+6.73%) |
Sep 22, 2011 | 6.540 | 6.627 | 6.187 | 6.340 | 209,956 | -0.43(-6.40%) |
Sep 21, 2011 | 7.440 | 7.447 | 6.733 | 6.773 | 143,149 | -0.67(-8.96%) |
Sep 20, 2011 | 8.200 | 8.200 | 7.393 | 7.440 | 133,722 | -0.74(-9.05%) |
Sep 19, 2011 | 8.080 | 8.250 | 7.944 | 8.180 | 86,221 | -0.07(-0.89%) |
Sep 16, 2011 | 8.220 | 8.361 | 8.133 | 8.253 | 130,660 | +0.05(+0.57%) |
Sep 15, 2011 | 7.833 | 8.227 | 7.547 | 8.207 | 132,183 | +0.48(+6.21%) |
Sep 14, 2011 | 7.367 | 7.973 | 7.207 | 7.727 | 240,750 | +0.41(+5.65%) |
Sep 13, 2011 | 7.220 | 7.533 | 7.100 | 7.313 | 210,834 | +0.14(+1.95%) |
Sep 12, 2011 | 7.000 | 7.280 | 7.000 | 7.173 | 114,190 | +0.08(+1.13%) |
Sep 09, 2011 | 7.333 | 7.533 | 7.075 | 7.093 | 241,074 | -0.29(-3.97%) |
Sep 08, 2011 | 7.573 | 7.833 | 7.367 | 7.387 | 145,510 | -0.25(-3.23%) |
Sep 07, 2011 | 7.753 | 7.753 | 7.453 | 7.633 | 119,193 | +0.04(+0.53%) |
Sep 06, 2011 | 7.367 | 7.653 | 7.367 | 7.593 | 159,390 | -0.04(-0.52%) |
Sep 02, 2011 | 7.633 | 7.770 | 7.547 | 7.633 | 133,068 | -0.16(-2.05%) |
Sep 01, 2011 | 7.993 | 8.047 | 7.707 | 7.793 | 151,477 | -0.19(-2.34%) |
Aug 31, 2011 | 8.020 | 8.020 | 7.793 | 7.980 | 173,884 | +0.04(+0.50%) |
Aug 30, 2011 | 8.047 | 8.047 | 7.700 | 7.940 | 106,314 | -0.15(-1.81%) |
Aug 29, 2011 | 7.900 | 8.127 | 7.760 | 8.087 | 102,261 | +0.31(+3.94%) |
Aug 26, 2011 | 7.527 | 7.813 | 7.333 | 7.780 | 72,861 | +0.20(+2.64%) |
Aug 25, 2011 | 7.880 | 7.893 | 7.547 | 7.580 | 58,953 | -0.26(-3.32%) |
Aug 24, 2011 | 7.747 | 7.893 | 7.647 | 7.840 | 35,817 | +0.09(+1.12%) |
Aug 23, 2011 | 7.460 | 7.760 | 7.340 | 7.753 | 80,352 | +0.33(+4.40%) |
Aug 22, 2011 | 7.833 | 7.833 | 7.367 | 7.427 | 88,425 | -0.18(-2.37%) |
Aug 19, 2011 | 7.840 | 8.113 | 7.540 | 7.607 | 201,123 | -0.37(-4.68%) |
Aug 18, 2011 | 8.113 | 8.270 | 7.720 | 7.980 | 133,332 | -0.39(-4.62%) |
Aug 17, 2011 | 8.387 | 8.513 | 8.293 | 8.367 | 74,919 | +0.01(+0.08%) |
Aug 16, 2011 | 8.427 | 8.540 | 8.267 | 8.360 | 112,039 | -0.21(-2.49%) |
Aug 15, 2011 | 8.760 | 8.893 | 8.460 | 8.573 | 60,342 | -0.07(-0.85%) |
Aug 12, 2011 | 8.693 | 8.860 | 8.497 | 8.647 | 126,429 | +0.02(+0.23%) |
Aug 11, 2011 | 8.313 | 8.660 | 8.227 | 8.627 | 196,875 | +0.39(+4.69%) |
Aug 10, 2011 | 8.160 | 8.480 | 8.013 | 8.240 | 264,628 | -0.13(-1.51%) |
Aug 09, 2011 | 8.467 | 8.627 | 7.773 | 8.367 | 410,112 | +0.15(+1.78%) |
Aug 08, 2011 | 8.673 | 8.913 | 8.213 | 8.220 | 335,407 | -0.78(-8.67%) |
Aug 05, 2011 | 9.000 | 9.420 | 8.580 | 9.000 | 325,735 | +0.16(+1.81%) |
Aug 04, 2011 | 9.400 | 9.520 | 8.833 | 8.840 | 218,710 | -0.73(-7.60%) |
Aug 03, 2011 | 9.693 | 9.810 | 9.413 | 9.567 | 203,928 | -0.09(-0.97%) |
Aug 02, 2011 | 10.07 | 10.30 | 9.647 | 9.660 | 176,236 | -0.51(-4.98%) |
Aug 01, 2011 | 10.12 | 10.27 | 10.07 | 10.17 | 175,341 | +0.12(+1.19%) |
Jul 29, 2011 | 10.19 | 10.31 | 9.927 | 10.05 | 264,951 | -0.29(-2.84%) |
Jul 28, 2011 | 10.49 | 10.49 | 10.18 | 10.34 | 237,105 | -0.16(-1.52%) |
Jul 27, 2011 | 9.907 | 10.90 | 9.907 | 10.50 | 257,701 | -0.26(-2.42%) |
Jul 26, 2011 | 10.95 | 11.00 | 10.53 | 10.76 | 183,922 | -0.15(-1.35%) |
Jul 25, 2011 | 11.01 | 11.18 | 10.89 | 10.91 | 132,790 | -0.23(-2.04%) |
Jul 22, 2011 | 11.25 | 11.37 | 11.04 | 11.13 | 171,228 | -0.30(-2.62%) |
Jul 21, 2011 | 11.53 | 11.73 | 11.37 | 11.43 | 125,589 | -0.08(-0.69%) |
Jul 20, 2011 | 12.17 | 12.17 | 11.43 | 11.51 | 159,835 | -0.65(-5.37%) |
Jul 19, 2011 | 12.13 | 12.24 | 12.04 | 12.17 | 171,625 | +0.11(+0.88%) |
Jul 18, 2011 | 12.03 | 12.16 | 11.89 | 12.06 | 90,909 | -0.09(-0.71%) |
Jul 15, 2011 | 11.97 | 12.21 | 11.95 | 12.15 | 227,694 | +0.23(+1.90%) |
Jul 14, 2011 | 11.99 | 12.05 | 11.77 | 11.92 | 198,594 | -0.02(-0.17%) |
Jul 13, 2011 | 11.87 | 12.07 | 11.72 | 11.94 | 104,398 | +0.14(+1.19%) |
Jul 12, 2011 | 11.86 | 11.95 | 11.71 | 11.80 | 120,969 | -0.09(-0.73%) |
Jul 11, 2011 | 11.73 | 11.93 | 11.57 | 11.89 | 124,975 | -0.05(-0.45%) |
Jul 08, 2011 | 11.74 | 12.01 | 11.55 | 11.94 | 250,219 | -0.07(-0.56%) |
Jul 07, 2011 | 11.55 | 12.01 | 11.55 | 12.01 | 159,523 | +0.52(+4.53%) |
Jul 06, 2011 | 10.89 | 11.55 | 10.85 | 11.49 | 151,120 | +0.59(+5.38%) |
Jul 05, 2011 | 11.31 | 11.31 | 10.87 | 10.90 | 192,765 | -0.42(-3.71%) |
Jul 01, 2011 | 11.25 | 11.46 | 11.17 | 11.32 | 172,801 | +0.02(+0.18%) |
Jun 30, 2011 | 11.61 | 11.61 | 11.21 | 11.30 | 222,750 | -0.24(-2.08%) |
Jun 29, 2011 | 11.20 | 11.76 | 11.20 | 11.54 | 377,337 | +0.44(+3.96%) |
Jun 28, 2011 | 10.75 | 11.25 | 10.73 | 11.10 | 453,156 | +0.33(+3.10%) |
Jun 27, 2011 | 10.33 | 10.84 | 10.32 | 10.77 | 455,772 | +0.45(+4.40%) |
Jun 24, 2011 | 10.30 | 10.47 | 10.19 | 10.31 | 554,107 | +0.02(+0.19%) |
Jun 23, 2011 | 9.840 | 10.32 | 9.840 | 10.29 | 119,656 | +0.27(+2.66%) |
Jun 22, 2011 | 10.01 | 10.11 | 9.993 | 10.03 | 87,747 | -0.07(-0.66%) |
Jun 21, 2011 | 10.03 | 10.31 | 9.887 | 10.09 | 187,651 | +0.11(+1.07%) |
Jun 20, 2011 | 9.987 | 10.05 | 9.860 | 9.987 | 85,170 | +0.05(+0.47%) |
Jun 17, 2011 | 10.04 | 10.04 | 9.867 | 9.940 | 163,894 | -0.03(-0.33%) |
Jun 16, 2011 | 9.627 | 10.05 | 9.627 | 9.973 | 58,465 | +0.34(+3.53%) |
Jun 15, 2011 | 9.400 | 9.667 | 9.393 | 9.633 | 76,594 | +0.11(+1.12%) |
Jun 14, 2011 | 9.400 | 9.573 | 9.360 | 9.527 | 70,647 | +0.25(+2.66%) |
Jun 13, 2011 | 9.420 | 9.467 | 9.280 | 9.280 | 127,690 | -0.09(-0.93%) |
Jun 10, 2011 | 9.533 | 9.753 | 9.333 | 9.367 | 275,356 | -0.23(-2.43%) |
Jun 09, 2011 | 9.653 | 9.727 | 9.520 | 9.600 | 120,561 | +0.03(+0.28%) |
Jun 08, 2011 | 9.673 | 9.800 | 9.560 | 9.573 | 57,708 | -0.13(-1.37%) |
Jun 07, 2011 | 9.827 | 10.03 | 9.687 | 9.707 | 122,427 | -0.05(-0.48%) |
Jun 06, 2011 | 9.757 | 9.833 | 9.673 | 9.753 | 156,220 | -0.08(-0.81%) |
Jun 03, 2011 | 9.860 | 10.03 | 9.767 | 9.833 | 246,426 | -0.59(-5.63%) |
May 24, 2011 | 10.51 | 10.57 | 10.39 | 10.42 | 57,396 | -0.09(-0.83%) |
May 23, 2011 | 10.66 | 10.70 | 10.50 | 10.51 | 75,210 | -0.34(-3.13%) |
May 20, 2011 | 10.85 | 10.95 | 10.61 | 10.85 | 76,756 | -0.06(-0.52%) |
May 19, 2011 | 10.80 | 10.95 | 10.62 | 10.90 | 66,175 | +0.16(+1.46%) |
May 18, 2011 | 10.58 | 10.75 | 10.47 | 10.75 | 69,691 | +0.21(+2.03%) |
May 17, 2011 | 10.61 | 10.65 | 10.33 | 10.53 | 133,273 | -0.10(-0.94%) |
May 16, 2011 | 10.83 | 10.90 | 10.63 | 10.63 | 55,747 | -0.25(-2.30%) |
May 13, 2011 | 11.26 | 11.31 | 10.85 | 10.88 | 86,815 | -0.38(-3.40%) |
May 12, 2011 | 11.35 | 11.57 | 11.04 | 11.27 | 93,571 | -0.13(-1.11%) |
May 11, 2011 | 11.49 | 11.61 | 11.33 | 11.39 | 122,706 | -0.14(-1.21%) |
May 10, 2011 | 11.27 | 11.61 | 11.15 | 11.53 | 284,118 | +0.29(+2.55%) |
May 09, 2011 | 11.13 | 11.32 | 11.13 | 11.25 | 50,856 | +0.09(+0.84%) |
May 06, 2011 | 11.33 | 11.33 | 11.15 | 11.15 | 156,922 | -0.13(-1.18%) |
May 05, 2011 | 10.93 | 11.49 | 10.81 | 11.29 | 201,471 | +0.31(+2.79%) |
May 04, 2011 | 11.01 | 11.17 | 10.97 | 10.98 | 462,078 | -0.08(-0.72%) |
May 03, 2011 | 10.91 | 11.10 | 10.85 | 11.06 | 110,041 | +0.13(+1.22%) |