Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.40 | 13.42 | 12.92 | 12.98 | 183,342 | -0.44(-3.29%) |
Apr 27, 2012 | 13.33 | 13.51 | 13.21 | 13.43 | 91,397 | +0.17(+1.29%) |
Apr 26, 2012 | 13.53 | 13.57 | 13.23 | 13.26 | 127,295 | -0.27(-2.00%) |
Apr 25, 2012 | 13.30 | 13.55 | 13.14 | 13.53 | 211,795 | +0.45(+3.44%) |
Apr 24, 2012 | 12.88 | 13.14 | 12.82 | 13.07 | 143,315 | +0.07(+0.55%) |
Apr 23, 2012 | 13.05 | 13.05 | 12.65 | 13.00 | 342,714 | -0.29(-2.17%) |
Apr 20, 2012 | 13.38 | 13.45 | 13.11 | 13.29 | 158,525 | +0.09(+0.68%) |
Apr 19, 2012 | 13.17 | 13.35 | 12.97 | 13.20 | 215,476 | +0.09(+0.69%) |
Apr 18, 2012 | 13.21 | 13.26 | 13.01 | 13.11 | 238,124 | -0.14(-1.09%) |
Apr 17, 2012 | 13.29 | 13.43 | 13.23 | 13.26 | 161,600 | +0.04(+0.27%) |
Apr 16, 2012 | 13.42 | 13.44 | 13.00 | 13.22 | 205,130 | -0.20(-1.48%) |
Apr 13, 2012 | 13.48 | 13.56 | 13.42 | 13.42 | 252,558 | -0.13(-0.93%) |
Apr 12, 2012 | 13.16 | 13.56 | 13.13 | 13.54 | 181,170 | +0.36(+2.73%) |
Apr 11, 2012 | 13.11 | 13.34 | 12.99 | 13.18 | 282,380 | +0.24(+1.88%) |
Apr 10, 2012 | 13.57 | 13.73 | 12.93 | 12.94 | 465,748 | -0.72(-5.27%) |
Apr 09, 2012 | 13.64 | 13.72 | 12.95 | 13.66 | 740,107 | -0.43(-3.07%) |
Apr 05, 2012 | 14.26 | 14.29 | 13.96 | 14.09 | 219,275 | -0.23(-1.63%) |
Apr 04, 2012 | 14.63 | 14.63 | 14.31 | 14.33 | 143,716 | -0.38(-2.57%) |
Apr 03, 2012 | 14.65 | 14.77 | 14.47 | 14.70 | 207,561 | +0.07(+0.49%) |
Apr 02, 2012 | 14.50 | 14.63 | 14.35 | 14.63 | 400,128 | +0.17(+1.18%) |
Mar 30, 2012 | 14.50 | 14.68 | 14.05 | 14.46 | 605,761 | +0.09(+0.63%) |
Mar 29, 2012 | 14.58 | 14.58 | 14.20 | 14.37 | 105,731 | -0.32(-2.21%) |
Mar 28, 2012 | 14.92 | 14.92 | 14.43 | 14.70 | 158,402 | -0.20(-1.33%) |
Mar 27, 2012 | 15.03 | 15.13 | 14.86 | 14.89 | 217,006 | -0.14(-0.90%) |
Mar 26, 2012 | 14.86 | 15.05 | 14.82 | 15.03 | 472,293 | +0.22(+1.46%) |
Mar 23, 2012 | 14.86 | 14.86 | 14.62 | 14.81 | 184,751 | -0.01(-0.06%) |
Mar 22, 2012 | 14.67 | 14.83 | 14.60 | 14.82 | 259,255 | +0.04(+0.24%) |
Mar 21, 2012 | 14.73 | 14.84 | 14.66 | 14.79 | 299,642 | +0.07(+0.44%) |
Mar 20, 2012 | 14.49 | 14.74 | 14.40 | 14.72 | 437,381 | +0.12(+0.85%) |
Mar 19, 2012 | 14.36 | 14.60 | 14.18 | 14.60 | 197,750 | +0.10(+0.68%) |
Mar 16, 2012 | 14.63 | 14.63 | 14.39 | 14.50 | 206,875 | -0.14(-0.92%) |
Mar 15, 2012 | 14.62 | 14.63 | 14.41 | 14.63 | 118,032 | +0.08(+0.56%) |
Mar 14, 2012 | 14.55 | 14.63 | 14.36 | 14.55 | 137,846 | -0.03(-0.19%) |
Mar 13, 2012 | 14.41 | 14.59 | 14.25 | 14.58 | 243,306 | +0.35(+2.47%) |
Mar 12, 2012 | 14.43 | 14.54 | 14.21 | 14.23 | 130,148 | -0.14(-1.00%) |
Mar 09, 2012 | 14.30 | 14.64 | 14.19 | 14.37 | 279,737 | +0.04(+0.31%) |
Mar 08, 2012 | 14.18 | 14.41 | 14.01 | 14.33 | 189,029 | +0.19(+1.34%) |
Mar 07, 2012 | 13.70 | 14.14 | 13.67 | 14.14 | 253,762 | +0.47(+3.43%) |
Mar 06, 2012 | 14.00 | 14.17 | 13.43 | 13.67 | 217,868 | -0.42(-3.00%) |
Mar 05, 2012 | 13.81 | 14.31 | 13.51 | 14.09 | 357,844 | +0.24(+1.76%) |
Mar 02, 2012 | 13.76 | 14.46 | 13.62 | 13.85 | 472,676 | +0.14(+0.99%) |
Mar 01, 2012 | 13.23 | 14.41 | 13.06 | 13.71 | 564,990 | -0.14(-0.98%) |
Feb 29, 2012 | 14.41 | 14.41 | 13.73 | 13.85 | 594,637 | -0.59(-4.05%) |
Feb 28, 2012 | 14.86 | 14.86 | 14.36 | 14.43 | 308,782 | -0.36(-2.43%) |
Feb 27, 2012 | 14.76 | 14.99 | 14.42 | 14.79 | 232,490 | -0.11(-0.72%) |
Feb 24, 2012 | 15.07 | 15.07 | 14.88 | 14.90 | 97,438 | -0.09(-0.60%) |
Feb 23, 2012 | 14.70 | 15.02 | 14.58 | 14.99 | 253,410 | +0.35(+2.40%) |
Feb 22, 2012 | 15.14 | 15.29 | 14.57 | 14.64 | 207,994 | -0.51(-3.39%) |
Feb 21, 2012 | 15.34 | 15.40 | 15.03 | 15.15 | 364,438 | -0.10(-0.65%) |
Feb 17, 2012 | 15.14 | 15.27 | 15.08 | 15.25 | 235,494 | +0.19(+1.26%) |
Feb 16, 2012 | 14.49 | 15.08 | 14.32 | 15.06 | 384,793 | +0.62(+4.30%) |
Feb 15, 2012 | 14.80 | 14.90 | 14.43 | 14.44 | 170,262 | -0.34(-2.31%) |
Feb 14, 2012 | 15.02 | 15.02 | 14.72 | 14.79 | 183,084 | -0.26(-1.74%) |
Feb 13, 2012 | 14.93 | 15.06 | 14.77 | 15.05 | 220,885 | +0.33(+2.26%) |
Feb 10, 2012 | 14.86 | 14.90 | 14.68 | 14.71 | 128,290 | -0.23(-1.51%) |
Feb 09, 2012 | 14.88 | 14.98 | 14.86 | 14.94 | 113,500 | +0.08(+0.55%) |
Feb 08, 2012 | 14.65 | 14.86 | 14.60 | 14.86 | 124,324 | +0.28(+1.91%) |
Feb 07, 2012 | 14.61 | 14.76 | 14.49 | 14.58 | 150,979 | -0.13(-0.92%) |
Feb 06, 2012 | 14.86 | 14.98 | 14.66 | 14.71 | 199,866 | -0.19(-1.27%) |
Feb 03, 2012 | 14.74 | 14.90 | 14.59 | 14.90 | 368,299 | +0.32(+2.22%) |
Feb 02, 2012 | 14.90 | 15.01 | 14.51 | 14.58 | 369,037 | -0.27(-1.82%) |
Feb 01, 2012 | 14.49 | 14.86 | 14.36 | 14.85 | 606,911 | +0.52(+3.65%) |
Jan 31, 2012 | 14.34 | 14.40 | 14.22 | 14.33 | 149,790 | +0.05(+0.38%) |
Jan 30, 2012 | 14.43 | 14.48 | 14.16 | 14.27 | 313,127 | -0.23(-1.55%) |
Jan 27, 2012 | 14.17 | 14.50 | 14.17 | 14.50 | 136,561 | +0.26(+1.83%) |
Jan 26, 2012 | 14.41 | 14.71 | 14.17 | 14.24 | 157,799 | -0.07(-0.50%) |
Jan 25, 2012 | 14.13 | 14.37 | 13.94 | 14.31 | 171,744 | +0.24(+1.73%) |
Jan 24, 2012 | 13.87 | 14.09 | 13.65 | 14.07 | 127,428 | +0.14(+1.04%) |
Jan 23, 2012 | 14.32 | 14.34 | 13.75 | 13.92 | 161,130 | -0.29(-2.03%) |
Jan 20, 2012 | 14.16 | 14.34 | 14.15 | 14.21 | 178,481 | +0.08(+0.57%) |
Jan 19, 2012 | 14.32 | 14.32 | 14.02 | 14.13 | 188,745 | -0.10(-0.70%) |
Jan 18, 2012 | 14.32 | 14.34 | 14.18 | 14.23 | 252,538 | -0.04(-0.25%) |
Jan 17, 2012 | 14.06 | 14.28 | 13.99 | 14.26 | 361,231 | +0.32(+2.33%) |
Jan 13, 2012 | 13.86 | 13.97 | 13.85 | 13.94 | 171,742 | +0.03(+0.19%) |
Jan 12, 2012 | 13.47 | 13.91 | 13.47 | 13.91 | 263,668 | +0.46(+3.41%) |
Jan 11, 2012 | 13.82 | 13.82 | 13.40 | 13.45 | 349,529 | -0.42(-3.05%) |
Jan 10, 2012 | 13.78 | 13.88 | 13.77 | 13.88 | 196,115 | +0.30(+2.19%) |
Jan 09, 2012 | 13.78 | 13.81 | 13.44 | 13.58 | 204,671 | -0.12(-0.85%) |
Jan 06, 2012 | 13.85 | 13.87 | 13.64 | 13.70 | 122,332 | -0.13(-0.91%) |
Jan 05, 2012 | 13.65 | 13.82 | 13.51 | 13.82 | 179,754 | +0.14(+1.05%) |
Jan 04, 2012 | 13.68 | 13.73 | 13.54 | 13.68 | 221,523 | +0.23(+1.74%) |
Dec 30, 2011 | 13.61 | 13.69 | 13.42 | 13.44 | 282,789 | -0.15(-1.13%) |
Dec 29, 2011 | 13.49 | 13.73 | 13.49 | 13.60 | 207,073 | +0.14(+1.07%) |
Dec 28, 2011 | 13.64 | 13.69 | 13.37 | 13.45 | 161,721 | -0.17(-1.26%) |
Dec 27, 2011 | 13.67 | 13.73 | 13.51 | 13.62 | 179,496 | -0.02(-0.13%) |
Dec 23, 2011 | 13.73 | 13.73 | 13.44 | 13.64 | 176,583 | +0.01(+0.07%) |
Dec 21, 2011 | 13.55 | 13.69 | 13.20 | 13.63 | 282,439 | +0.10(+0.73%) |
Dec 20, 2011 | 13.35 | 13.53 | 13.27 | 13.53 | 505,486 | +0.39(+2.95%) |
Dec 19, 2011 | 13.44 | 13.46 | 13.07 | 13.15 | 264,657 | -0.28(-2.08%) |
Dec 16, 2011 | 13.40 | 13.43 | 13.22 | 13.43 | 492,091 | +0.18(+1.36%) |
Dec 15, 2011 | 13.12 | 13.33 | 12.90 | 13.25 | 143,542 | +0.37(+2.87%) |
Dec 14, 2011 | 13.06 | 13.10 | 12.49 | 12.88 | 310,472 | -0.32(-2.46%) |
Dec 13, 2011 | 13.48 | 13.65 | 13.17 | 13.20 | 433,475 | -0.12(-0.88%) |
Dec 12, 2011 | 13.26 | 13.38 | 13.07 | 13.32 | 196,917 | -0.08(-0.60%) |
Dec 09, 2011 | 13.05 | 13.46 | 12.82 | 13.40 | 202,391 | +0.41(+3.19%) |
Dec 08, 2011 | 13.24 | 13.44 | 12.97 | 12.98 | 153,330 | -0.34(-2.57%) |
Dec 07, 2011 | 13.44 | 13.59 | 13.33 | 13.33 | 235,113 | -0.17(-1.27%) |
Dec 06, 2011 | 13.40 | 13.69 | 13.37 | 13.50 | 295,769 | +0.19(+1.42%) |
Dec 05, 2011 | 12.70 | 13.32 | 12.69 | 13.31 | 537,324 | +0.69(+5.50%) |
Dec 02, 2011 | 12.81 | 12.89 | 12.59 | 12.62 | 380,660 | -0.11(-0.85%) |
Dec 01, 2011 | 12.82 | 12.82 | 12.59 | 12.72 | 187,266 | -0.08(-0.63%) |
Nov 30, 2011 | 13.06 | 13.06 | 12.51 | 12.80 | 485,923 | +0.24(+1.94%) |
Nov 29, 2011 | 12.65 | 12.65 | 12.23 | 12.56 | 238,561 | +0.00(+0.00%) |
Nov 28, 2011 | 12.30 | 12.56 | 11.99 | 12.56 | 268,955 | +0.93(+7.97%) |
Nov 25, 2011 | 11.81 | 11.99 | 11.63 | 11.63 | 95,497 | -0.23(-1.97%) |
Nov 23, 2011 | 12.49 | 12.49 | 11.71 | 11.87 | 166,181 | -0.71(-5.66%) |
Nov 22, 2011 | 12.65 | 12.78 | 12.53 | 12.58 | 182,477 | -0.04(-0.36%) |
Nov 21, 2011 | 12.88 | 12.88 | 12.29 | 12.62 | 235,323 | +0.05(+0.43%) |
Nov 18, 2011 | 12.50 | 12.81 | 12.50 | 12.57 | 165,163 | +0.06(+0.50%) |
Nov 17, 2011 | 12.73 | 12.91 | 12.32 | 12.51 | 291,363 | -0.07(-0.57%) |
Nov 16, 2011 | 12.63 | 12.90 | 12.56 | 12.58 | 152,137 | -0.23(-1.76%) |
Nov 15, 2011 | 12.74 | 12.86 | 12.70 | 12.80 | 194,012 | -0.07(-0.56%) |
Nov 14, 2011 | 12.81 | 12.99 | 12.74 | 12.88 | 289,129 | +0.05(+0.35%) |
Nov 11, 2011 | 12.98 | 13.06 | 12.65 | 12.83 | 284,507 | -0.01(-0.07%) |
Nov 10, 2011 | 13.41 | 13.50 | 12.63 | 12.84 | 299,372 | -0.30(-2.26%) |
Nov 09, 2011 | 13.07 | 13.49 | 12.89 | 13.14 | 273,553 | -0.23(-1.68%) |
Nov 08, 2011 | 14.14 | 14.32 | 12.58 | 13.36 | 508,009 | +0.32(+2.42%) |
Nov 07, 2011 | 12.99 | 13.28 | 12.83 | 13.05 | 377,853 | +0.05(+0.42%) |
Nov 04, 2011 | 12.60 | 13.02 | 12.52 | 12.99 | 185,954 | +0.32(+2.56%) |
Nov 03, 2011 | 12.62 | 12.93 | 12.51 | 12.67 | 288,631 | +0.14(+1.15%) |
Nov 02, 2011 | 11.61 | 12.59 | 11.61 | 12.53 | 217,460 | +1.19(+10.49%) |
Nov 01, 2011 | 11.26 | 11.89 | 11.21 | 11.34 | 141,782 | -0.39(-3.30%) |
Oct 31, 2011 | 12.35 | 12.57 | 11.61 | 11.72 | 146,831 | -0.80(-6.40%) |
Oct 28, 2011 | 12.42 | 12.72 | 12.38 | 12.53 | 123,108 | +0.18(+1.46%) |
Oct 27, 2011 | 12.24 | 12.49 | 11.98 | 12.35 | 385,791 | +0.52(+4.42%) |
Oct 26, 2011 | 11.59 | 12.02 | 11.36 | 11.82 | 165,184 | +0.49(+4.29%) |
Oct 25, 2011 | 11.75 | 11.97 | 11.26 | 11.34 | 84,484 | -0.50(-4.19%) |
Oct 24, 2011 | 11.60 | 11.86 | 11.36 | 11.83 | 145,711 | +0.32(+2.74%) |
Oct 21, 2011 | 11.36 | 11.54 | 11.25 | 11.52 | 101,563 | +0.41(+3.65%) |
Oct 20, 2011 | 10.94 | 11.24 | 10.68 | 11.11 | 68,436 | +0.16(+1.48%) |
Oct 19, 2011 | 11.37 | 11.38 | 10.90 | 10.95 | 145,304 | -0.44(-3.87%) |
Oct 18, 2011 | 10.91 | 11.50 | 10.78 | 11.39 | 151,750 | +0.59(+5.42%) |
Oct 17, 2011 | 11.16 | 11.44 | 10.68 | 10.81 | 183,962 | -0.52(-4.61%) |
Oct 14, 2011 | 10.99 | 11.38 | 10.14 | 11.33 | 192,744 | +0.50(+4.57%) |
Oct 13, 2011 | 10.70 | 10.85 | 10.45 | 10.83 | 76,054 | +0.04(+0.33%) |
Oct 12, 2011 | 10.68 | 10.84 | 10.57 | 10.80 | 98,001 | +0.24(+2.30%) |
Oct 11, 2011 | 10.27 | 10.63 | 10.18 | 10.55 | 120,334 | +0.15(+1.47%) |
Oct 10, 2011 | 10.04 | 10.41 | 9.977 | 10.40 | 233,267 | +0.56(+5.67%) |
Oct 07, 2011 | 10.09 | 10.09 | 9.500 | 9.842 | 119,078 | -0.26(-2.58%) |
Oct 06, 2011 | 9.923 | 10.16 | 9.762 | 10.10 | 277,895 | +0.18(+1.81%) |
Oct 05, 2011 | 9.995 | 10.09 | 9.617 | 9.923 | 132,607 | -0.09(-0.90%) |
Oct 04, 2011 | 9.077 | 10.08 | 9.050 | 10.01 | 180,712 | +0.83(+9.02%) |
Oct 03, 2011 | 9.284 | 9.689 | 9.167 | 9.185 | 219,001 | -0.23(-2.49%) |
Sep 30, 2011 | 9.284 | 9.626 | 9.284 | 9.419 | 149,892 | -0.05(-0.48%) |
Sep 29, 2011 | 9.599 | 9.797 | 9.095 | 9.464 | 74,895 | +0.14(+1.55%) |
Sep 28, 2011 | 9.473 | 9.473 | 9.059 | 9.320 | 205,133 | -0.18(-1.90%) |
Sep 27, 2011 | 9.932 | 9.932 | 9.329 | 9.500 | 228,321 | -0.23(-2.41%) |
Sep 26, 2011 | 9.383 | 9.770 | 9.077 | 9.734 | 131,192 | +0.45(+4.85%) |
Sep 23, 2011 | 9.086 | 9.428 | 8.906 | 9.284 | 136,965 | +0.24(+2.69%) |
Sep 22, 2011 | 8.951 | 9.356 | 8.545 | 9.041 | 209,265 | -0.32(-3.46%) |
Sep 21, 2011 | 9.509 | 9.707 | 9.284 | 9.365 | 127,151 | -0.12(-1.23%) |
Sep 20, 2011 | 9.734 | 9.914 | 9.455 | 9.482 | 131,297 | -0.19(-1.96%) |
Sep 19, 2011 | 9.491 | 9.887 | 9.414 | 9.671 | 114,083 | -0.04(-0.37%) |
Sep 16, 2011 | 9.680 | 9.815 | 9.365 | 9.707 | 242,712 | +0.03(+0.28%) |
Sep 15, 2011 | 9.797 | 9.923 | 9.518 | 9.680 | 109,373 | +0.02(+0.19%) |
Sep 14, 2011 | 9.563 | 9.797 | 9.212 | 9.662 | 86,691 | +0.23(+2.39%) |
Sep 13, 2011 | 9.311 | 9.527 | 9.176 | 9.437 | 135,303 | +0.22(+2.34%) |
Sep 12, 2011 | 9.113 | 9.437 | 8.969 | 9.221 | 75,098 | -0.05(-0.49%) |
Sep 09, 2011 | 9.860 | 9.860 | 9.176 | 9.266 | 156,842 | -0.70(-7.05%) |
Sep 08, 2011 | 9.950 | 10.17 | 9.761 | 9.968 | 146,990 | -0.03(-0.27%) |
Sep 07, 2011 | 9.590 | 10.03 | 9.590 | 9.995 | 153,647 | +0.62(+6.63%) |
Sep 06, 2011 | 8.879 | 9.401 | 8.879 | 9.374 | 143,368 | +0.14(+1.46%) |
Sep 02, 2011 | 9.563 | 9.851 | 9.158 | 9.239 | 208,528 | -0.58(-5.87%) |
Sep 01, 2011 | 10.41 | 10.56 | 9.734 | 9.815 | 207,803 | -0.54(-5.22%) |
Aug 31, 2011 | 10.34 | 10.43 | 9.986 | 10.36 | 193,961 | +0.09(+0.88%) |
Aug 30, 2011 | 10.05 | 10.45 | 9.734 | 10.27 | 361,422 | +0.15(+1.51%) |
Aug 29, 2011 | 9.455 | 10.19 | 9.455 | 10.11 | 212,127 | +0.77(+8.29%) |
Aug 26, 2011 | 8.906 | 9.401 | 8.816 | 9.338 | 118,106 | +0.33(+3.70%) |
Aug 25, 2011 | 9.509 | 9.599 | 8.987 | 9.005 | 89,286 | -0.42(-4.49%) |
Aug 24, 2011 | 9.338 | 9.581 | 9.203 | 9.428 | 92,136 | +0.05(+0.48%) |
Aug 23, 2011 | 8.789 | 9.401 | 8.771 | 9.383 | 158,165 | +0.65(+7.42%) |
Aug 22, 2011 | 8.987 | 9.014 | 8.618 | 8.735 | 93,202 | +0.04(+0.41%) |
Aug 19, 2011 | 8.789 | 9.320 | 8.663 | 8.699 | 142,652 | -0.27(-3.01%) |
Aug 18, 2011 | 9.293 | 9.293 | 8.798 | 8.969 | 181,702 | -0.64(-6.65%) |
Aug 17, 2011 | 9.797 | 9.977 | 9.365 | 9.608 | 92,613 | -0.10(-1.02%) |
Aug 16, 2011 | 9.986 | 10.09 | 9.599 | 9.707 | 75,370 | -0.41(-4.09%) |
Aug 15, 2011 | 9.905 | 10.25 | 9.905 | 10.12 | 106,928 | +0.28(+2.84%) |
Aug 12, 2011 | 9.833 | 9.905 | 9.680 | 9.842 | 170,267 | +0.09(+0.92%) |
Aug 11, 2011 | 9.185 | 9.815 | 8.996 | 9.752 | 325,915 | +0.61(+6.70%) |
Aug 10, 2011 | 9.455 | 9.851 | 9.014 | 9.140 | 233,785 | -0.57(-5.84%) |
Aug 09, 2011 | 9.284 | 10.33 | 8.563 | 9.707 | 352,438 | +0.93(+10.56%) |
Aug 08, 2011 | 9.365 | 9.581 | 8.744 | 8.780 | 269,966 | -0.86(-8.88%) |
Aug 05, 2011 | 10.24 | 10.46 | 9.500 | 9.635 | 254,354 | -0.43(-4.29%) |
Aug 04, 2011 | 10.08 | 10.74 | 9.959 | 10.07 | 175,001 | -0.43(-4.12%) |
Aug 03, 2011 | 10.40 | 10.60 | 9.905 | 10.50 | 113,103 | +0.03(+0.26%) |
Aug 02, 2011 | 10.86 | 11.08 | 10.47 | 10.47 | 93,379 | -0.41(-3.80%) |
Aug 01, 2011 | 11.12 | 11.14 | 10.56 | 10.89 | 104,527 | -0.10(-0.90%) |
Jul 29, 2011 | 10.83 | 11.05 | 10.77 | 10.99 | 151,826 | +0.05(+0.41%) |
Jul 28, 2011 | 10.76 | 11.08 | 10.56 | 10.94 | 99,361 | +0.18(+1.67%) |
Jul 27, 2011 | 10.84 | 11.03 | 10.40 | 10.76 | 295,849 | -0.12(-1.08%) |
Jul 26, 2011 | 11.42 | 11.42 | 10.75 | 10.88 | 128,560 | -0.52(-4.58%) |
Jul 25, 2011 | 11.60 | 11.81 | 11.29 | 11.40 | 200,652 | -0.31(-2.61%) |
Jul 22, 2011 | 11.81 | 11.90 | 11.71 | 11.71 | 112,248 | -0.24(-2.04%) |
Jul 21, 2011 | 11.89 | 12.11 | 11.72 | 11.95 | 176,869 | +0.13(+1.07%) |
Jul 20, 2011 | 11.82 | 12.16 | 11.57 | 11.82 | 93,115 | +0.03(+0.23%) |
Jul 19, 2011 | 11.73 | 11.85 | 11.60 | 11.80 | 82,623 | +0.22(+1.87%) |
Jul 18, 2011 | 11.51 | 11.78 | 11.34 | 11.58 | 170,373 | +0.05(+0.47%) |
Jul 15, 2011 | 11.63 | 11.72 | 11.26 | 11.53 | 106,266 | -0.07(-0.62%) |
Jul 14, 2011 | 12.18 | 12.19 | 11.35 | 11.60 | 175,112 | -0.52(-4.31%) |
Jul 13, 2011 | 12.04 | 12.35 | 11.96 | 12.12 | 134,840 | +0.30(+2.51%) |
Jul 12, 2011 | 11.72 | 11.93 | 11.26 | 11.82 | 207,103 | -0.05(-0.45%) |
Jul 11, 2011 | 12.54 | 12.54 | 11.79 | 11.88 | 244,677 | -0.78(-6.19%) |
Jul 08, 2011 | 12.61 | 12.97 | 11.71 | 12.66 | 319,649 | -0.12(-0.92%) |
Jul 07, 2011 | 12.92 | 13.28 | 12.62 | 12.78 | 216,206 | +0.21(+1.65%) |
Jul 06, 2011 | 12.35 | 12.70 | 12.16 | 12.57 | 145,086 | +0.19(+1.53%) |
Jul 05, 2011 | 12.14 | 12.48 | 11.97 | 12.38 | 327,812 | +0.32(+2.69%) |
Jul 01, 2011 | 11.65 | 12.13 | 11.62 | 12.06 | 293,562 | +0.44(+3.80%) |
Jun 30, 2011 | 11.72 | 11.89 | 11.54 | 11.62 | 175,986 | -0.04(-0.39%) |
Jun 29, 2011 | 11.86 | 11.91 | 11.52 | 11.66 | 179,454 | -0.09(-0.77%) |
Jun 28, 2011 | 12.10 | 12.26 | 11.66 | 11.75 | 515,150 | -0.26(-2.17%) |
Jun 27, 2011 | 11.47 | 12.10 | 11.04 | 12.01 | 687,817 | +0.66(+5.79%) |
Jun 24, 2011 | 11.05 | 11.45 | 10.94 | 11.36 | 1,582,783 | +0.41(+3.79%) |
Jun 23, 2011 | 11.02 | 11.10 | 10.66 | 10.94 | 142,258 | -0.18(-1.62%) |
Jun 22, 2011 | 11.17 | 11.47 | 10.95 | 11.12 | 148,268 | -0.06(-0.56%) |
Jun 21, 2011 | 11.08 | 11.36 | 10.96 | 11.18 | 131,665 | +0.23(+2.05%) |
Jun 20, 2011 | 10.96 | 11.08 | 10.70 | 10.96 | 96,288 | +0.15(+1.42%) |
Jun 17, 2011 | 10.91 | 10.92 | 10.55 | 10.81 | 291,433 | -0.04(-0.41%) |
Jun 16, 2011 | 10.88 | 11.07 | 10.37 | 10.85 | 121,719 | +0.01(+0.08%) |
Jun 15, 2011 | 11.08 | 11.13 | 10.72 | 10.84 | 184,359 | -0.35(-3.14%) |
Jun 14, 2011 | 11.07 | 11.21 | 10.97 | 11.19 | 187,298 | +0.27(+2.47%) |
Jun 13, 2011 | 10.82 | 11.05 | 10.75 | 10.92 | 165,465 | +0.21(+1.93%) |
Jun 10, 2011 | 10.89 | 10.99 | 10.58 | 10.72 | 86,102 | -0.22(-1.98%) |
Jun 09, 2011 | 10.91 | 11.03 | 10.63 | 10.93 | 80,149 | +0.07(+0.62%) |
Jun 08, 2011 | 11.01 | 11.03 | 10.81 | 10.86 | 137,591 | -0.16(-1.43%) |
Jun 07, 2011 | 11.08 | 11.08 | 10.87 | 11.02 | 112,388 | +0.04(+0.41%) |
Jun 06, 2011 | 11.02 | 11.03 | 10.78 | 10.98 | 172,230 | +0.09(+0.83%) |
Jun 03, 2011 | 10.88 | 11.05 | 10.69 | 10.89 | 144,609 | +0.31(+2.89%) |
May 24, 2011 | 10.54 | 10.63 | 10.45 | 10.58 | 124,655 | +0.03(+0.26%) |
May 23, 2011 | 10.56 | 10.68 | 10.43 | 10.55 | 161,839 | -0.14(-1.35%) |
May 20, 2011 | 10.74 | 10.81 | 10.52 | 10.70 | 190,282 | -0.09(-0.84%) |
May 19, 2011 | 10.45 | 10.80 | 10.34 | 10.79 | 167,739 | +0.39(+3.72%) |
May 18, 2011 | 10.09 | 10.40 | 10.08 | 10.40 | 216,307 | +0.32(+3.22%) |
May 17, 2011 | 9.365 | 10.15 | 9.365 | 10.08 | 369,820 | +0.69(+7.39%) |
May 16, 2011 | 9.680 | 9.869 | 9.374 | 9.383 | 102,669 | -0.41(-4.14%) |
May 13, 2011 | 10.18 | 10.18 | 9.779 | 9.788 | 54,233 | -0.38(-3.72%) |
May 12, 2011 | 10.01 | 10.27 | 9.617 | 10.17 | 100,282 | +0.12(+1.16%) |
May 11, 2011 | 10.20 | 10.25 | 9.896 | 10.05 | 88,244 | -0.22(-2.11%) |
May 10, 2011 | 9.770 | 10.27 | 9.427 | 10.27 | 190,107 | +0.61(+6.34%) |
May 09, 2011 | 9.761 | 9.788 | 9.374 | 9.653 | 181,280 | -0.07(-0.74%) |
May 06, 2011 | 10.17 | 10.17 | 9.689 | 9.725 | 66,934 | -0.32(-3.14%) |
May 05, 2011 | 10.02 | 10.27 | 9.716 | 10.04 | 100,215 | -0.05(-0.53%) |
May 04, 2011 | 10.09 | 10.28 | 9.977 | 10.09 | 398,250 | -0.01(-0.09%) |
May 03, 2011 | 10.22 | 10.22 | 9.968 | 10.10 | 100,288 | -0.13(-1.23%) |