Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.63 | 12.68 | 12.45 | 12.57 | 141,965 | -0.03(-0.26%) |
Apr 27, 2012 | 12.46 | 12.64 | 12.39 | 12.61 | 116,511 | +0.10(+0.83%) |
Apr 26, 2012 | 12.52 | 12.52 | 12.44 | 12.50 | 53,755 | +0.01(+0.11%) |
Apr 25, 2012 | 12.44 | 12.60 | 12.27 | 12.49 | 202,801 | +0.12(+0.95%) |
Apr 24, 2012 | 12.39 | 12.40 | 12.20 | 12.37 | 178,690 | -0.06(-0.49%) |
Apr 23, 2012 | 12.23 | 12.48 | 12.23 | 12.43 | 329,640 | +0.06(+0.46%) |
Apr 20, 2012 | 12.45 | 12.45 | 12.21 | 12.38 | 514,740 | +0.07(+0.54%) |
Apr 19, 2012 | 12.32 | 12.43 | 12.17 | 12.31 | 124,027 | +0.02(+0.19%) |
Apr 18, 2012 | 12.31 | 12.33 | 12.23 | 12.29 | 102,849 | -0.06(-0.49%) |
Apr 17, 2012 | 12.23 | 12.38 | 12.23 | 12.35 | 393,203 | +0.14(+1.12%) |
Apr 16, 2012 | 12.07 | 12.31 | 11.99 | 12.21 | 100,598 | +0.14(+1.13%) |
Apr 13, 2012 | 12.08 | 12.15 | 11.98 | 12.07 | 128,638 | -0.07(-0.58%) |
Apr 12, 2012 | 12.12 | 12.20 | 12.05 | 12.15 | 102,800 | +0.02(+0.16%) |
Apr 11, 2012 | 11.93 | 12.40 | 11.93 | 12.13 | 462,138 | +0.29(+2.47%) |
Apr 10, 2012 | 11.75 | 11.89 | 11.75 | 11.83 | 250,044 | +0.04(+0.36%) |
Apr 09, 2012 | 11.62 | 11.83 | 11.62 | 11.79 | 85,840 | -0.02(-0.20%) |
Apr 05, 2012 | 11.72 | 11.84 | 11.72 | 11.82 | 71,555 | +0.03(+0.28%) |
Apr 04, 2012 | 11.88 | 11.90 | 11.71 | 11.78 | 95,245 | -0.22(-1.84%) |
Apr 03, 2012 | 11.97 | 12.04 | 11.90 | 12.00 | 217,009 | +0.02(+0.20%) |
Apr 02, 2012 | 11.57 | 11.99 | 11.55 | 11.98 | 194,465 | +0.34(+2.91%) |
Mar 30, 2012 | 11.60 | 11.67 | 11.56 | 11.64 | 139,470 | +0.06(+0.53%) |
Mar 29, 2012 | 11.62 | 11.75 | 11.48 | 11.58 | 92,808 | -0.14(-1.20%) |
Mar 28, 2012 | 11.67 | 11.74 | 11.50 | 11.72 | 82,864 | +0.08(+0.65%) |
Mar 27, 2012 | 11.71 | 11.82 | 11.49 | 11.65 | 184,800 | -0.08(-0.72%) |
Mar 26, 2012 | 11.52 | 11.89 | 11.47 | 11.73 | 183,523 | +0.32(+2.85%) |
Mar 23, 2012 | 11.23 | 11.42 | 11.12 | 11.41 | 63,637 | +0.23(+2.06%) |
Mar 22, 2012 | 11.16 | 11.25 | 11.05 | 11.18 | 62,328 | -0.06(-0.50%) |
Mar 21, 2012 | 11.32 | 11.38 | 11.19 | 11.23 | 65,037 | -0.06(-0.50%) |
Mar 20, 2012 | 11.27 | 11.37 | 11.21 | 11.29 | 78,223 | -0.06(-0.50%) |
Mar 19, 2012 | 11.22 | 11.44 | 11.17 | 11.35 | 150,399 | +0.09(+0.84%) |
Mar 16, 2012 | 11.22 | 11.43 | 11.17 | 11.25 | 238,570 | +0.05(+0.46%) |
Mar 15, 2012 | 11.21 | 11.30 | 11.04 | 11.20 | 90,111 | +0.02(+0.21%) |
Mar 14, 2012 | 11.38 | 11.38 | 11.17 | 11.18 | 88,910 | -0.18(-1.62%) |
Mar 13, 2012 | 11.20 | 11.38 | 11.11 | 11.36 | 141,810 | +0.23(+2.07%) |
Mar 12, 2012 | 11.18 | 11.26 | 11.10 | 11.13 | 62,759 | -0.03(-0.30%) |
Mar 09, 2012 | 11.10 | 11.35 | 11.03 | 11.16 | 147,186 | +0.05(+0.42%) |
Mar 08, 2012 | 11.14 | 11.17 | 10.98 | 11.11 | 72,541 | -0.00(-0.04%) |
Mar 07, 2012 | 11.02 | 11.13 | 10.98 | 11.12 | 115,100 | +0.10(+0.94%) |
Mar 06, 2012 | 11.16 | 11.26 | 11.01 | 11.02 | 104,249 | -0.19(-1.72%) |
Mar 05, 2012 | 11.00 | 11.30 | 10.96 | 11.21 | 119,025 | +0.16(+1.45%) |
Mar 02, 2012 | 10.49 | 11.40 | 10.15 | 11.05 | 311,522 | +0.51(+4.87%) |
Mar 01, 2012 | 10.67 | 10.74 | 10.47 | 10.54 | 270,391 | -0.08(-0.75%) |
Feb 29, 2012 | 10.78 | 10.80 | 10.53 | 10.62 | 239,712 | -0.14(-1.27%) |
Feb 28, 2012 | 10.83 | 10.84 | 10.70 | 10.75 | 887,182 | -0.07(-0.61%) |
Feb 27, 2012 | 10.92 | 10.92 | 10.67 | 10.82 | 129,180 | -0.19(-1.75%) |
Feb 24, 2012 | 11.15 | 11.25 | 10.92 | 11.01 | 58,356 | -0.19(-1.68%) |
Feb 23, 2012 | 11.09 | 11.35 | 10.92 | 11.20 | 96,603 | +0.15(+1.36%) |
Feb 22, 2012 | 11.24 | 11.27 | 11.04 | 11.05 | 174,013 | -0.19(-1.68%) |
Feb 21, 2012 | 11.25 | 11.34 | 11.19 | 11.24 | 82,393 | -0.04(-0.33%) |
Feb 17, 2012 | 11.27 | 11.34 | 11.20 | 11.27 | 115,622 | +0.02(+0.21%) |
Feb 16, 2012 | 11.04 | 11.35 | 11.00 | 11.25 | 136,012 | +0.29(+2.62%) |
Feb 15, 2012 | 11.05 | 11.07 | 10.83 | 10.96 | 141,876 | -0.09(-0.81%) |
Feb 14, 2012 | 11.12 | 11.56 | 10.89 | 11.05 | 64,134 | -0.16(-1.43%) |
Feb 13, 2012 | 11.23 | 11.29 | 11.17 | 11.21 | 71,461 | +0.08(+0.72%) |
Feb 10, 2012 | 11.30 | 11.31 | 11.08 | 11.13 | 118,946 | -0.28(-2.43%) |
Feb 09, 2012 | 11.58 | 11.58 | 11.26 | 11.41 | 60,511 | -0.16(-1.34%) |
Feb 08, 2012 | 11.53 | 11.73 | 11.47 | 11.57 | 79,517 | -0.03(-0.24%) |
Feb 07, 2012 | 11.68 | 11.79 | 11.59 | 11.59 | 34,062 | -0.13(-1.12%) |
Feb 06, 2012 | 11.79 | 11.79 | 11.58 | 11.73 | 45,805 | -0.08(-0.64%) |
Feb 03, 2012 | 11.68 | 11.84 | 11.52 | 11.80 | 166,135 | +0.29(+2.54%) |
Feb 02, 2012 | 11.54 | 11.69 | 11.37 | 11.51 | 155,697 | -0.05(-0.45%) |
Feb 01, 2012 | 11.66 | 11.66 | 11.43 | 11.56 | 170,226 | -0.01(-0.08%) |
Jan 31, 2012 | 11.51 | 11.63 | 11.35 | 11.57 | 87,299 | +0.11(+0.99%) |
Jan 30, 2012 | 11.36 | 11.51 | 11.35 | 11.46 | 98,811 | +0.01(+0.12%) |
Jan 27, 2012 | 11.27 | 11.66 | 11.27 | 11.44 | 127,002 | +0.13(+1.16%) |
Jan 26, 2012 | 11.22 | 11.43 | 11.06 | 11.31 | 110,040 | +0.09(+0.84%) |
Jan 25, 2012 | 11.01 | 11.23 | 10.86 | 11.22 | 130,392 | +0.17(+1.58%) |
Jan 24, 2012 | 10.76 | 11.10 | 10.70 | 11.04 | 88,621 | +0.20(+1.87%) |
Jan 23, 2012 | 10.96 | 11.02 | 10.79 | 10.84 | 48,749 | -0.14(-1.29%) |
Jan 20, 2012 | 10.87 | 11.04 | 10.74 | 10.98 | 123,636 | +0.09(+0.82%) |
Jan 19, 2012 | 10.81 | 10.98 | 10.80 | 10.89 | 117,726 | +0.09(+0.87%) |
Jan 18, 2012 | 10.59 | 10.83 | 10.55 | 10.80 | 116,880 | +0.17(+1.59%) |
Jan 17, 2012 | 10.61 | 10.68 | 10.49 | 10.63 | 146,957 | +0.04(+0.35%) |
Jan 13, 2012 | 10.55 | 10.60 | 10.33 | 10.59 | 126,133 | -0.08(-0.71%) |
Jan 12, 2012 | 10.73 | 10.76 | 10.55 | 10.67 | 92,908 | -0.07(-0.61%) |
Jan 11, 2012 | 10.76 | 10.76 | 10.58 | 10.73 | 156,743 | -0.08(-0.78%) |
Jan 10, 2012 | 10.76 | 10.86 | 10.70 | 10.82 | 84,414 | +0.16(+1.55%) |
Jan 09, 2012 | 10.96 | 11.09 | 10.57 | 10.65 | 84,231 | -0.25(-2.29%) |
Jan 06, 2012 | 11.02 | 11.20 | 10.86 | 10.90 | 121,320 | -0.16(-1.49%) |
Jan 05, 2012 | 10.93 | 11.10 | 10.65 | 11.07 | 203,528 | +0.10(+0.90%) |
Jan 04, 2012 | 10.73 | 11.03 | 10.72 | 10.97 | 83,651 | +0.03(+0.26%) |
Dec 30, 2011 | 11.04 | 11.13 | 10.94 | 10.94 | 130,978 | -0.10(-0.89%) |
Dec 29, 2011 | 11.01 | 11.15 | 10.93 | 11.04 | 123,687 | +0.03(+0.30%) |
Dec 28, 2011 | 11.17 | 11.18 | 10.92 | 11.01 | 91,730 | -0.13(-1.14%) |
Dec 27, 2011 | 11.17 | 11.20 | 10.85 | 11.13 | 76,204 | -0.05(-0.42%) |
Dec 23, 2011 | 11.29 | 11.35 | 11.15 | 11.18 | 54,012 | -0.04(-0.34%) |
Dec 21, 2011 | 11.24 | 11.35 | 11.18 | 11.22 | 91,994 | -0.02(-0.17%) |
Dec 20, 2011 | 10.95 | 11.29 | 10.93 | 11.24 | 239,087 | +0.41(+3.78%) |
Dec 19, 2011 | 11.01 | 11.12 | 10.79 | 10.83 | 188,162 | -0.11(-0.99%) |
Dec 16, 2011 | 11.13 | 11.21 | 10.87 | 10.94 | 294,490 | -0.11(-0.98%) |
Dec 15, 2011 | 10.95 | 11.11 | 10.95 | 11.04 | 63,169 | +0.22(+2.00%) |
Dec 14, 2011 | 10.55 | 10.89 | 10.55 | 10.83 | 124,662 | +0.18(+1.68%) |
Dec 13, 2011 | 10.87 | 11.00 | 10.57 | 10.65 | 93,704 | -0.16(-1.44%) |
Dec 12, 2011 | 10.91 | 10.91 | 10.67 | 10.80 | 93,156 | -0.24(-2.21%) |
Dec 09, 2011 | 10.82 | 11.11 | 10.57 | 11.05 | 115,370 | +0.27(+2.53%) |
Dec 08, 2011 | 11.12 | 11.12 | 10.76 | 10.78 | 104,619 | -0.40(-3.54%) |
Dec 07, 2011 | 11.24 | 11.25 | 10.92 | 11.17 | 118,187 | -0.09(-0.84%) |
Dec 06, 2011 | 11.14 | 11.39 | 11.10 | 11.27 | 139,296 | +0.11(+1.01%) |
Dec 05, 2011 | 11.27 | 11.27 | 11.09 | 11.15 | 154,452 | -0.01(-0.13%) |
Dec 02, 2011 | 11.29 | 11.29 | 11.04 | 11.17 | 109,995 | -0.04(-0.38%) |
Dec 01, 2011 | 10.96 | 11.46 | 10.84 | 11.21 | 322,662 | +0.18(+1.62%) |
Nov 30, 2011 | 10.46 | 11.03 | 10.46 | 11.03 | 419,195 | +0.35(+3.31%) |
Nov 29, 2011 | 10.72 | 10.72 | 10.51 | 10.68 | 148,527 | -0.03(-0.26%) |
Nov 28, 2011 | 10.40 | 10.71 | 10.40 | 10.71 | 193,517 | +0.54(+5.32%) |
Nov 25, 2011 | 10.40 | 10.48 | 10.16 | 10.16 | 65,324 | -0.28(-2.70%) |
Nov 23, 2011 | 10.42 | 10.53 | 10.39 | 10.45 | 161,862 | -0.02(-0.18%) |
Nov 22, 2011 | 10.46 | 10.56 | 10.36 | 10.47 | 163,955 | +0.03(+0.27%) |
Nov 21, 2011 | 10.49 | 10.69 | 10.37 | 10.44 | 116,030 | -0.22(-2.08%) |
Nov 18, 2011 | 10.58 | 10.68 | 10.52 | 10.66 | 62,015 | +0.05(+0.49%) |
Nov 17, 2011 | 10.76 | 10.80 | 10.55 | 10.61 | 83,944 | -0.11(-1.05%) |
Nov 16, 2011 | 10.99 | 11.08 | 10.71 | 10.72 | 80,873 | -0.35(-3.15%) |
Nov 15, 2011 | 10.96 | 11.15 | 10.95 | 11.07 | 223,221 | +0.03(+0.26%) |
Nov 14, 2011 | 11.07 | 11.08 | 10.96 | 11.04 | 106,351 | -0.05(-0.47%) |
Nov 11, 2011 | 11.06 | 11.20 | 10.98 | 11.09 | 110,118 | +0.11(+1.03%) |
Nov 10, 2011 | 11.01 | 11.33 | 10.90 | 10.98 | 69,245 | +0.05(+0.47%) |
Nov 09, 2011 | 11.24 | 11.34 | 10.92 | 10.93 | 126,159 | -0.46(-4.05%) |
Nov 08, 2011 | 11.18 | 11.46 | 11.09 | 11.39 | 211,701 | +0.24(+2.15%) |
Nov 07, 2011 | 11.06 | 11.21 | 10.93 | 11.15 | 214,389 | +0.05(+0.47%) |
Nov 04, 2011 | 11.14 | 11.27 | 11.03 | 11.10 | 94,000 | -0.15(-1.34%) |
Nov 03, 2011 | 11.35 | 11.44 | 10.95 | 11.25 | 315,075 | -0.04(-0.37%) |
Nov 02, 2011 | 11.14 | 11.67 | 10.84 | 11.29 | 482,771 | +1.09(+10.65%) |
Nov 01, 2011 | 9.868 | 10.43 | 9.868 | 10.20 | 376,968 | +0.06(+0.60%) |
Oct 31, 2011 | 10.02 | 10.24 | 10.000 | 10.14 | 107,373 | -0.03(-0.28%) |
Oct 28, 2011 | 10.16 | 10.28 | 10.10 | 10.17 | 164,518 | -0.06(-0.60%) |
Oct 27, 2011 | 10.12 | 10.32 | 9.906 | 10.23 | 273,636 | +0.36(+3.67%) |
Oct 26, 2011 | 9.642 | 9.953 | 9.595 | 9.868 | 181,230 | +0.29(+3.00%) |
Oct 25, 2011 | 9.727 | 9.727 | 9.534 | 9.581 | 158,587 | -0.19(-1.97%) |
Oct 24, 2011 | 9.619 | 9.868 | 9.510 | 9.774 | 94,104 | +0.17(+1.81%) |
Oct 21, 2011 | 9.699 | 9.699 | 9.393 | 9.600 | 204,083 | +0.01(+0.10%) |
Oct 20, 2011 | 9.355 | 9.619 | 9.190 | 9.590 | 133,788 | +0.26(+2.83%) |
Oct 19, 2011 | 9.496 | 9.576 | 9.299 | 9.327 | 88,413 | -0.14(-1.49%) |
Oct 18, 2011 | 9.275 | 9.548 | 8.828 | 9.468 | 134,227 | +0.25(+2.76%) |
Oct 17, 2011 | 9.411 | 9.449 | 9.195 | 9.214 | 123,445 | -0.29(-3.02%) |
Oct 14, 2011 | 9.430 | 9.524 | 9.204 | 9.501 | 185,210 | +0.10(+1.05%) |
Oct 13, 2011 | 9.548 | 9.548 | 9.322 | 9.402 | 69,149 | -0.15(-1.58%) |
Oct 12, 2011 | 9.421 | 9.633 | 9.242 | 9.553 | 209,121 | +0.22(+2.32%) |
Oct 11, 2011 | 9.435 | 9.463 | 9.233 | 9.336 | 265,644 | -0.18(-1.93%) |
Oct 10, 2011 | 9.449 | 9.539 | 9.233 | 9.520 | 105,154 | +0.30(+3.21%) |
Oct 07, 2011 | 9.303 | 9.336 | 9.139 | 9.223 | 165,224 | -0.09(-0.96%) |
Oct 06, 2011 | 9.426 | 9.586 | 9.181 | 9.313 | 103,408 | -0.15(-1.54%) |
Oct 05, 2011 | 9.176 | 9.534 | 9.091 | 9.459 | 121,987 | +0.26(+2.87%) |
Oct 04, 2011 | 8.527 | 9.214 | 8.520 | 9.195 | 352,882 | +0.67(+7.84%) |
Oct 03, 2011 | 8.602 | 8.823 | 8.517 | 8.527 | 335,410 | -0.14(-1.58%) |
Sep 30, 2011 | 8.833 | 8.955 | 8.644 | 8.663 | 293,997 | -0.24(-2.70%) |
Sep 29, 2011 | 8.724 | 8.979 | 8.644 | 8.903 | 138,046 | +0.32(+3.73%) |
Sep 28, 2011 | 9.021 | 9.030 | 8.579 | 8.583 | 200,950 | -0.41(-4.55%) |
Sep 27, 2011 | 9.044 | 9.186 | 8.908 | 8.993 | 173,656 | +0.06(+0.63%) |
Sep 26, 2011 | 9.087 | 9.148 | 8.894 | 8.936 | 178,246 | -0.13(-1.40%) |
Sep 23, 2011 | 8.974 | 9.153 | 8.974 | 9.063 | 110,386 | +0.08(+0.84%) |
Sep 22, 2011 | 8.621 | 9.171 | 8.621 | 8.988 | 193,608 | +0.20(+2.30%) |
Sep 21, 2011 | 9.167 | 9.299 | 8.739 | 8.786 | 107,945 | -0.40(-4.31%) |
Sep 20, 2011 | 9.364 | 9.534 | 9.171 | 9.181 | 88,730 | -0.09(-1.01%) |
Sep 19, 2011 | 9.444 | 9.444 | 9.129 | 9.275 | 72,974 | -0.24(-2.57%) |
Sep 16, 2011 | 9.524 | 9.524 | 9.355 | 9.520 | 152,877 | +0.04(+0.45%) |
Sep 15, 2011 | 9.322 | 9.496 | 9.106 | 9.477 | 112,805 | +0.22(+2.34%) |
Sep 14, 2011 | 9.294 | 9.355 | 9.016 | 9.261 | 99,304 | +0.02(+0.20%) |
Sep 13, 2011 | 9.223 | 9.256 | 9.044 | 9.242 | 103,741 | +0.06(+0.61%) |
Sep 12, 2011 | 8.819 | 9.214 | 8.819 | 9.186 | 121,111 | +0.27(+3.01%) |
Sep 09, 2011 | 8.997 | 9.026 | 8.861 | 8.917 | 144,054 | -0.14(-1.51%) |
Sep 08, 2011 | 9.167 | 9.270 | 9.030 | 9.054 | 94,053 | -0.15(-1.64%) |
Sep 07, 2011 | 9.063 | 9.233 | 9.059 | 9.204 | 97,423 | +0.25(+2.79%) |
Sep 06, 2011 | 8.734 | 9.002 | 8.724 | 8.955 | 149,445 | +0.04(+0.42%) |
Sep 02, 2011 | 8.941 | 9.040 | 8.847 | 8.917 | 166,633 | -0.15(-1.61%) |
Sep 01, 2011 | 9.261 | 9.388 | 8.974 | 9.063 | 122,316 | -0.22(-2.38%) |
Aug 31, 2011 | 9.237 | 9.317 | 9.209 | 9.284 | 121,352 | -0.02(-0.25%) |
Aug 30, 2011 | 9.171 | 9.350 | 9.110 | 9.308 | 82,580 | -0.10(-1.05%) |
Aug 29, 2011 | 9.016 | 9.411 | 9.016 | 9.407 | 77,603 | +0.49(+5.49%) |
Aug 26, 2011 | 8.767 | 8.993 | 8.757 | 8.917 | 104,175 | +0.09(+1.07%) |
Aug 25, 2011 | 8.979 | 9.219 | 8.746 | 8.823 | 168,583 | -0.12(-1.37%) |
Aug 24, 2011 | 9.073 | 9.110 | 8.899 | 8.946 | 104,156 | -0.06(-0.63%) |
Aug 23, 2011 | 8.946 | 9.068 | 7.334 | 9.002 | 241,960 | +0.08(+0.95%) |
Aug 22, 2011 | 9.035 | 9.073 | 8.842 | 8.917 | 110,265 | +0.07(+0.80%) |
Aug 19, 2011 | 8.710 | 8.983 | 8.710 | 8.847 | 119,363 | +0.01(+0.16%) |
Aug 18, 2011 | 8.833 | 9.021 | 8.804 | 8.833 | 152,631 | -0.15(-1.62%) |
Aug 17, 2011 | 8.946 | 9.073 | 8.367 | 8.979 | 55,925 | +0.03(+0.37%) |
Aug 16, 2011 | 8.922 | 9.007 | 8.866 | 8.946 | 125,544 | -0.05(-0.56%) |
Aug 15, 2011 | 8.922 | 9.082 | 8.922 | 8.996 | 66,229 | +0.11(+1.20%) |
Aug 12, 2011 | 9.171 | 9.171 | 8.800 | 8.889 | 91,724 | -0.27(-2.93%) |
Aug 11, 2011 | 8.781 | 9.379 | 8.531 | 9.157 | 196,027 | +0.39(+4.40%) |
Aug 10, 2011 | 8.927 | 9.044 | 8.734 | 8.771 | 229,146 | -0.30(-3.27%) |
Aug 09, 2011 | 8.988 | 9.261 | 8.334 | 9.068 | 316,467 | +0.24(+2.77%) |
Aug 08, 2011 | 8.875 | 9.237 | 8.751 | 8.823 | 264,802 | -0.22(-2.39%) |
Aug 05, 2011 | 9.209 | 9.416 | 8.880 | 9.040 | 223,404 | -0.14(-1.49%) |
Aug 04, 2011 | 9.134 | 9.482 | 9.129 | 9.176 | 323,274 | +0.08(+0.83%) |
Aug 03, 2011 | 9.435 | 9.746 | 8.823 | 9.101 | 510,894 | -0.82(-8.25%) |
Aug 02, 2011 | 9.684 | 10.03 | 9.684 | 9.920 | 145,212 | +0.17(+1.71%) |
Aug 01, 2011 | 10.15 | 10.15 | 9.303 | 9.753 | 137,730 | -0.37(-3.65%) |
Jul 29, 2011 | 9.746 | 10.24 | 9.590 | 10.12 | 90,264 | +0.27(+2.72%) |
Jul 28, 2011 | 10.08 | 10.08 | 9.793 | 9.854 | 90,158 | -0.19(-1.87%) |
Jul 27, 2011 | 10.33 | 10.33 | 10.000 | 10.04 | 101,246 | -0.32(-3.04%) |
Jul 26, 2011 | 10.50 | 10.52 | 10.32 | 10.36 | 49,560 | -0.12(-1.12%) |
Jul 25, 2011 | 10.59 | 10.68 | 10.42 | 10.47 | 65,639 | -0.23(-2.15%) |
Jul 22, 2011 | 10.82 | 10.82 | 10.66 | 10.71 | 41,891 | -0.14(-1.30%) |
Jul 21, 2011 | 10.65 | 10.88 | 10.57 | 10.85 | 127,971 | +0.25(+2.40%) |
Jul 20, 2011 | 10.75 | 10.75 | 10.55 | 10.59 | 57,351 | -0.15(-1.36%) |
Jul 19, 2011 | 10.66 | 10.79 | 10.60 | 10.74 | 63,745 | +0.13(+1.20%) |
Jul 18, 2011 | 10.73 | 10.80 | 10.49 | 10.61 | 45,011 | -0.12(-1.14%) |
Jul 15, 2011 | 10.73 | 10.90 | 10.71 | 10.73 | 70,197 | +0.00(+0.00%) |
Jul 14, 2011 | 10.94 | 10.94 | 10.71 | 10.73 | 102,804 | -0.24(-2.23%) |
Jul 13, 2011 | 10.95 | 11.01 | 10.86 | 10.98 | 84,065 | +0.06(+0.52%) |
Jul 12, 2011 | 10.82 | 11.05 | 10.71 | 10.92 | 109,496 | -0.03(-0.26%) |
Jul 11, 2011 | 11.06 | 11.10 | 10.90 | 10.95 | 92,206 | -0.22(-1.98%) |
Jul 08, 2011 | 11.20 | 11.38 | 11.14 | 11.17 | 80,499 | -0.13(-1.12%) |
Jul 07, 2011 | 11.17 | 13.06 | 11.10 | 11.30 | 87,540 | +0.19(+1.69%) |
Jul 06, 2011 | 10.95 | 11.14 | 10.95 | 11.11 | 80,321 | +0.12(+1.07%) |
Jul 05, 2011 | 10.90 | 11.02 | 10.78 | 10.99 | 101,984 | +0.12(+1.13%) |
Jul 01, 2011 | 10.64 | 10.88 | 10.64 | 10.87 | 85,383 | +0.23(+2.12%) |
Jun 30, 2011 | 10.50 | 10.66 | 10.39 | 10.64 | 65,386 | +0.19(+1.80%) |
Jun 29, 2011 | 10.48 | 10.49 | 10.39 | 10.46 | 36,342 | +0.02(+0.23%) |
Jun 28, 2011 | 10.37 | 10.46 | 10.33 | 10.43 | 191,683 | +0.08(+0.82%) |
Jun 27, 2011 | 10.33 | 10.46 | 10.26 | 10.35 | 251,391 | -0.09(-0.90%) |
Jun 24, 2011 | 10.34 | 10.56 | 10.34 | 10.44 | 327,849 | +0.09(+0.86%) |
Jun 23, 2011 | 10.42 | 10.42 | 10.26 | 10.35 | 224,114 | -0.14(-1.35%) |
Jun 22, 2011 | 10.69 | 10.72 | 10.47 | 10.49 | 55,895 | -0.24(-2.24%) |
Jun 21, 2011 | 10.62 | 10.83 | 10.57 | 10.73 | 111,459 | +0.16(+1.47%) |
Jun 20, 2011 | 10.61 | 10.63 | 10.33 | 10.58 | 74,749 | +0.07(+0.63%) |
Jun 17, 2011 | 10.54 | 10.70 | 10.36 | 10.51 | 184,354 | +0.00(+0.00%) |
Jun 16, 2011 | 10.36 | 10.55 | 10.35 | 10.51 | 129,291 | +0.13(+1.27%) |
Jun 15, 2011 | 10.43 | 10.48 | 10.33 | 10.38 | 69,644 | -0.13(-1.21%) |
Jun 14, 2011 | 10.61 | 10.63 | 10.44 | 10.51 | 173,254 | -0.03(-0.31%) |
Jun 13, 2011 | 10.49 | 10.65 | 10.40 | 10.54 | 104,538 | +0.07(+0.67%) |
Jun 10, 2011 | 10.41 | 10.54 | 10.35 | 10.47 | 98,970 | +0.00(+0.00%) |
Jun 09, 2011 | 10.52 | 10.57 | 10.38 | 10.47 | 92,684 | -0.03(-0.31%) |
Jun 08, 2011 | 10.50 | 10.55 | 10.44 | 10.50 | 117,582 | -0.05(-0.49%) |
Jun 07, 2011 | 10.66 | 10.66 | 10.40 | 10.55 | 58,445 | -0.02(-0.22%) |
Jun 06, 2011 | 10.50 | 10.73 | 10.46 | 10.58 | 100,715 | +0.03(+0.27%) |
Jun 03, 2011 | 10.41 | 10.91 | 10.37 | 10.55 | 107,135 | +0.13(+1.26%) |
May 24, 2011 | 10.53 | 10.57 | 10.41 | 10.42 | 147,866 | -0.08(-0.72%) |
May 23, 2011 | 10.72 | 10.76 | 10.49 | 10.49 | 113,924 | -0.33(-3.04%) |
May 20, 2011 | 10.72 | 10.85 | 10.68 | 10.82 | 85,678 | +0.07(+0.61%) |
May 19, 2011 | 10.71 | 10.85 | 10.42 | 10.76 | 217,243 | +0.12(+1.15%) |
May 18, 2011 | 10.49 | 10.64 | 10.43 | 10.63 | 97,119 | +0.13(+1.25%) |
May 17, 2011 | 10.47 | 10.56 | 10.45 | 10.50 | 103,801 | +0.02(+0.18%) |
May 16, 2011 | 10.56 | 10.61 | 10.47 | 10.48 | 114,347 | -0.11(-1.04%) |
May 13, 2011 | 10.95 | 10.95 | 10.57 | 10.59 | 78,704 | -0.33(-2.99%) |
May 12, 2011 | 10.77 | 11.00 | 10.74 | 10.92 | 53,228 | +0.15(+1.35%) |
May 11, 2011 | 10.82 | 10.90 | 10.77 | 10.78 | 120,140 | -0.04(-0.39%) |
May 10, 2011 | 10.54 | 10.82 | 10.54 | 10.82 | 81,451 | +0.31(+2.96%) |
May 09, 2011 | 10.44 | 10.54 | 10.44 | 10.51 | 41,589 | +0.04(+0.41%) |
May 06, 2011 | 10.55 | 10.60 | 10.43 | 10.47 | 74,298 | -0.00(-0.04%) |
May 05, 2011 | 10.52 | 10.56 | 10.45 | 10.47 | 98,027 | -0.08(-0.76%) |
May 04, 2011 | 10.45 | 10.64 | 10.36 | 10.55 | 131,084 | +0.08(+0.81%) |
May 03, 2011 | 10.50 | 10.62 | 10.40 | 10.47 | 137,039 | -0.01(-0.09%) |