Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.456 | 7.619 | 7.413 | 7.499 | 120,245 | +0.09(+1.28%) |
Jan 30, 2012 | 7.421 | 7.439 | 7.335 | 7.404 | 107,228 | -0.08(-1.03%) |
Jan 27, 2012 | 7.353 | 7.559 | 7.318 | 7.482 | 117,595 | +0.09(+1.16%) |
Jan 26, 2012 | 7.456 | 7.628 | 7.301 | 7.396 | 142,311 | -0.04(-0.58%) |
Jan 25, 2012 | 7.275 | 7.456 | 7.224 | 7.439 | 279,840 | +0.18(+2.49%) |
Jan 24, 2012 | 7.000 | 7.335 | 6.966 | 7.258 | 285,513 | +0.21(+2.93%) |
Jan 23, 2012 | 7.052 | 7.086 | 6.966 | 7.052 | 116,669 | +0.03(+0.49%) |
Jan 20, 2012 | 6.966 | 7.060 | 6.931 | 7.017 | 200,741 | +0.04(+0.62%) |
Jan 19, 2012 | 6.914 | 7.060 | 6.906 | 6.974 | 189,261 | +0.07(+1.00%) |
Jan 18, 2012 | 7.009 | 7.009 | 6.828 | 6.906 | 409,418 | -0.07(-0.99%) |
Jan 17, 2012 | 7.043 | 7.060 | 6.888 | 6.974 | 249,201 | -0.04(-0.61%) |
Jan 13, 2012 | 7.026 | 7.095 | 7.000 | 7.017 | 122,685 | -0.10(-1.45%) |
Jan 12, 2012 | 7.069 | 7.181 | 6.983 | 7.121 | 182,148 | +0.05(+0.73%) |
Jan 11, 2012 | 6.880 | 7.103 | 6.880 | 7.069 | 138,689 | +0.16(+2.37%) |
Jan 10, 2012 | 6.777 | 6.983 | 6.777 | 6.906 | 133,089 | +0.21(+3.08%) |
Jan 09, 2012 | 6.553 | 6.699 | 6.536 | 6.699 | 184,912 | +0.15(+2.23%) |
Jan 06, 2012 | 6.656 | 6.699 | 6.536 | 6.553 | 180,302 | -0.12(-1.80%) |
Jan 05, 2012 | 6.553 | 6.691 | 6.496 | 6.673 | 92,230 | +0.09(+1.31%) |
Jan 04, 2012 | 6.716 | 6.854 | 6.536 | 6.587 | 108,160 | -0.21(-3.04%) |
Dec 30, 2011 | 6.845 | 6.940 | 6.708 | 6.794 | 154,048 | -0.05(-0.75%) |
Dec 29, 2011 | 6.742 | 6.854 | 6.587 | 6.845 | 81,419 | +0.09(+1.27%) |
Dec 28, 2011 | 7.052 | 7.086 | 6.751 | 6.759 | 103,035 | -0.32(-4.50%) |
Dec 27, 2011 | 7.009 | 7.112 | 6.906 | 7.078 | 88,910 | +0.03(+0.37%) |
Dec 23, 2011 | 7.215 | 7.267 | 7.000 | 7.052 | 160,244 | +0.04(+0.61%) |
Dec 21, 2011 | 6.759 | 7.043 | 6.699 | 7.009 | 177,487 | +0.23(+3.43%) |
Dec 20, 2011 | 6.708 | 6.914 | 6.570 | 6.777 | 172,396 | +0.20(+3.01%) |
Dec 19, 2011 | 6.820 | 7.052 | 6.579 | 6.579 | 212,408 | -0.21(-3.04%) |
Dec 16, 2011 | 6.510 | 6.837 | 6.493 | 6.785 | 736,482 | +0.33(+5.06%) |
Dec 15, 2011 | 6.398 | 6.566 | 6.381 | 6.458 | 288,900 | +0.13(+2.04%) |
Dec 14, 2011 | 6.071 | 6.364 | 6.028 | 6.329 | 257,624 | +0.22(+3.66%) |
Dec 13, 2011 | 6.467 | 6.544 | 6.037 | 6.106 | 155,964 | -0.29(-4.57%) |
Dec 12, 2011 | 6.160 | 6.415 | 6.075 | 6.398 | 144,385 | +0.18(+2.88%) |
Dec 09, 2011 | 6.108 | 6.304 | 6.100 | 6.219 | 250,919 | +0.13(+2.10%) |
Dec 08, 2011 | 6.108 | 6.236 | 6.091 | 6.091 | 114,195 | -0.08(-1.24%) |
Dec 07, 2011 | 6.074 | 6.245 | 6.015 | 6.168 | 274,376 | +0.07(+1.12%) |
Dec 06, 2011 | 6.108 | 6.151 | 5.964 | 6.100 | 141,260 | +0.01(+0.14%) |
Dec 05, 2011 | 6.449 | 6.517 | 6.040 | 6.091 | 265,729 | -0.25(-3.90%) |
Dec 02, 2011 | 6.466 | 6.475 | 6.232 | 6.339 | 153,847 | -0.03(-0.40%) |
Dec 01, 2011 | 6.253 | 6.492 | 6.100 | 6.364 | 135,889 | +0.10(+1.63%) |
Nov 30, 2011 | 6.185 | 6.270 | 5.580 | 6.262 | 293,641 | +0.39(+6.68%) |
Nov 29, 2011 | 6.006 | 6.083 | 5.870 | 5.870 | 112,901 | -0.14(-2.41%) |
Nov 28, 2011 | 6.074 | 6.181 | 5.904 | 6.015 | 114,169 | +0.14(+2.32%) |
Nov 25, 2011 | 5.964 | 6.091 | 5.861 | 5.878 | 53,011 | -0.11(-1.85%) |
Nov 23, 2011 | 6.143 | 6.228 | 5.981 | 5.989 | 120,025 | -0.21(-3.43%) |
Nov 22, 2011 | 6.262 | 6.356 | 6.202 | 6.202 | 78,113 | -0.06(-0.95%) |
Nov 21, 2011 | 6.330 | 6.390 | 6.219 | 6.262 | 100,285 | -0.22(-3.42%) |
Nov 18, 2011 | 6.645 | 6.654 | 6.432 | 6.483 | 140,799 | -0.14(-2.19%) |
Nov 17, 2011 | 6.867 | 6.867 | 6.586 | 6.628 | 143,304 | -0.26(-3.83%) |
Nov 16, 2011 | 6.901 | 7.181 | 6.884 | 6.892 | 119,615 | -0.11(-1.58%) |
Nov 15, 2011 | 6.858 | 7.037 | 6.742 | 7.003 | 94,837 | +0.11(+1.61%) |
Nov 14, 2011 | 7.029 | 7.122 | 6.816 | 6.892 | 150,296 | -0.21(-3.00%) |
Nov 11, 2011 | 7.020 | 7.139 | 6.995 | 7.105 | 168,512 | +0.14(+1.96%) |
Nov 10, 2011 | 6.918 | 7.046 | 6.790 | 6.969 | 151,411 | +0.16(+2.38%) |
Nov 09, 2011 | 7.063 | 7.165 | 6.773 | 6.807 | 231,035 | -0.46(-6.33%) |
Nov 08, 2011 | 7.173 | 7.293 | 6.995 | 7.267 | 208,119 | +0.14(+1.91%) |
Nov 07, 2011 | 7.131 | 7.199 | 6.926 | 7.131 | 151,066 | +0.00(+0.00%) |
Nov 04, 2011 | 6.952 | 7.139 | 6.875 | 7.131 | 211,295 | +0.10(+1.45%) |
Nov 03, 2011 | 6.816 | 7.135 | 6.799 | 7.029 | 377,785 | +0.23(+3.38%) |
Nov 02, 2011 | 8.162 | 8.204 | 6.647 | 6.799 | 1,381,828 | -0.78(-10.34%) |
Nov 01, 2011 | 7.710 | 7.932 | 7.514 | 7.582 | 274,053 | -0.40(-5.02%) |
Oct 31, 2011 | 7.863 | 8.076 | 7.710 | 7.983 | 257,178 | +0.03(+0.32%) |
Oct 28, 2011 | 8.162 | 8.315 | 7.906 | 7.957 | 265,784 | -0.26(-3.11%) |
Oct 27, 2011 | 7.787 | 8.307 | 7.778 | 8.213 | 419,121 | +0.70(+9.30%) |
Oct 26, 2011 | 7.582 | 7.659 | 7.344 | 7.514 | 180,929 | +0.00(+0.00%) |
Oct 25, 2011 | 7.480 | 7.761 | 7.378 | 7.514 | 261,901 | -0.05(-0.68%) |
Oct 24, 2011 | 7.233 | 7.599 | 7.122 | 7.565 | 212,951 | +0.35(+4.84%) |
Oct 21, 2011 | 7.301 | 7.455 | 7.017 | 7.216 | 267,162 | +0.05(+0.71%) |
Oct 20, 2011 | 7.250 | 7.360 | 7.012 | 7.165 | 196,667 | -0.06(-0.83%) |
Oct 19, 2011 | 7.472 | 7.668 | 7.122 | 7.225 | 233,282 | -0.20(-2.75%) |
Oct 18, 2011 | 7.352 | 7.540 | 7.122 | 7.429 | 295,469 | +0.14(+1.87%) |
Oct 17, 2011 | 7.608 | 7.804 | 7.225 | 7.293 | 148,501 | -0.37(-4.89%) |
Oct 14, 2011 | 7.668 | 7.812 | 7.497 | 7.668 | 182,588 | +0.06(+0.78%) |
Oct 13, 2011 | 7.846 | 7.846 | 7.361 | 7.608 | 211,755 | -0.26(-3.35%) |
Oct 12, 2011 | 7.582 | 7.991 | 7.514 | 7.872 | 208,581 | +0.36(+4.76%) |
Oct 11, 2011 | 7.225 | 7.582 | 7.199 | 7.514 | 189,662 | +0.26(+3.52%) |
Oct 10, 2011 | 7.310 | 7.489 | 7.080 | 7.259 | 282,877 | +0.10(+1.43%) |
Oct 07, 2011 | 7.199 | 7.344 | 6.884 | 7.156 | 418,625 | -0.06(-0.83%) |
Oct 06, 2011 | 6.995 | 7.259 | 6.867 | 7.216 | 376,672 | +0.21(+3.04%) |
Oct 05, 2011 | 6.841 | 7.199 | 6.816 | 7.003 | 337,834 | +0.14(+2.11%) |
Oct 04, 2011 | 6.390 | 6.909 | 6.211 | 6.858 | 338,453 | +0.44(+6.91%) |
Oct 03, 2011 | 6.833 | 6.952 | 6.398 | 6.415 | 409,085 | -0.48(-6.92%) |
Sep 30, 2011 | 7.071 | 7.301 | 6.875 | 6.892 | 424,851 | -0.26(-3.69%) |
Sep 29, 2011 | 7.097 | 7.165 | 6.858 | 7.156 | 418,798 | +0.23(+3.32%) |
Sep 28, 2011 | 6.952 | 7.114 | 6.833 | 6.926 | 308,761 | +0.00(+0.00%) |
Sep 27, 2011 | 6.960 | 7.207 | 6.841 | 6.926 | 324,118 | +0.09(+1.37%) |
Sep 26, 2011 | 6.790 | 6.918 | 6.475 | 6.833 | 306,222 | +0.10(+1.52%) |
Sep 23, 2011 | 6.492 | 6.986 | 6.477 | 6.730 | 276,445 | +0.24(+3.67%) |
Sep 22, 2011 | 6.799 | 6.841 | 6.415 | 6.492 | 357,887 | -0.45(-6.50%) |
Sep 21, 2011 | 7.335 | 7.369 | 6.901 | 6.943 | 203,168 | -0.37(-5.12%) |
Sep 20, 2011 | 7.608 | 7.642 | 7.276 | 7.318 | 247,426 | -0.25(-3.27%) |
Sep 19, 2011 | 7.753 | 7.773 | 7.489 | 7.565 | 258,277 | -0.31(-3.90%) |
Sep 16, 2011 | 7.702 | 8.000 | 7.531 | 7.872 | 579,449 | +0.21(+2.78%) |
Sep 15, 2011 | 7.548 | 7.761 | 7.403 | 7.659 | 220,748 | +0.20(+2.74%) |
Sep 14, 2011 | 7.352 | 7.608 | 7.242 | 7.455 | 430,101 | +0.15(+2.10%) |
Sep 13, 2011 | 7.190 | 7.318 | 7.097 | 7.301 | 265,731 | +0.14(+1.90%) |
Sep 12, 2011 | 7.090 | 7.231 | 6.942 | 7.165 | 212,196 | -0.02(-0.35%) |
Sep 09, 2011 | 7.165 | 7.372 | 7.041 | 7.190 | 379,529 | -0.03(-0.46%) |
Sep 08, 2011 | 7.819 | 7.868 | 7.198 | 7.223 | 292,491 | -0.65(-8.30%) |
Sep 07, 2011 | 7.165 | 7.910 | 7.024 | 7.876 | 707,461 | +0.87(+12.40%) |
Sep 06, 2011 | 7.206 | 7.272 | 6.867 | 7.008 | 523,720 | -0.38(-5.15%) |
Sep 02, 2011 | 7.537 | 7.661 | 7.239 | 7.388 | 690,302 | -0.30(-3.88%) |
Sep 01, 2011 | 8.075 | 8.191 | 7.645 | 7.686 | 257,550 | -0.45(-5.49%) |
Aug 31, 2011 | 8.456 | 8.555 | 8.034 | 8.133 | 293,294 | -0.26(-3.15%) |
Aug 30, 2011 | 8.522 | 8.571 | 8.174 | 8.398 | 573,053 | -0.16(-1.84%) |
Aug 29, 2011 | 8.017 | 8.629 | 7.992 | 8.555 | 238,206 | +0.65(+8.27%) |
Aug 26, 2011 | 7.703 | 7.984 | 7.521 | 7.901 | 207,086 | +0.12(+1.60%) |
Aug 25, 2011 | 7.934 | 7.976 | 7.653 | 7.777 | 270,933 | -0.12(-1.47%) |
Aug 24, 2011 | 7.910 | 8.125 | 7.703 | 7.893 | 292,208 | -0.09(-1.14%) |
Aug 23, 2011 | 7.711 | 8.050 | 7.471 | 7.984 | 405,044 | +0.29(+3.76%) |
Aug 22, 2011 | 7.967 | 8.075 | 7.603 | 7.694 | 359,733 | -0.11(-1.38%) |
Aug 19, 2011 | 7.926 | 8.149 | 7.728 | 7.802 | 288,415 | -0.22(-2.78%) |
Aug 18, 2011 | 8.323 | 8.431 | 7.978 | 8.025 | 391,940 | -0.50(-5.92%) |
Aug 17, 2011 | 8.654 | 8.844 | 8.480 | 8.530 | 251,192 | -0.04(-0.48%) |
Aug 16, 2011 | 8.795 | 9.051 | 8.373 | 8.571 | 489,545 | -0.28(-3.18%) |
Aug 15, 2011 | 8.563 | 8.861 | 8.555 | 8.853 | 434,001 | +0.36(+4.19%) |
Aug 12, 2011 | 8.638 | 8.695 | 8.216 | 8.497 | 430,242 | -0.10(-1.15%) |
Aug 11, 2011 | 8.604 | 9.018 | 8.447 | 8.596 | 995,622 | +0.08(+0.97%) |
Aug 10, 2011 | 8.687 | 8.985 | 8.480 | 8.513 | 513,867 | -0.37(-4.19%) |
Aug 09, 2011 | 9.183 | 9.366 | 8.348 | 8.886 | 1,262,199 | +0.05(+0.56%) |
Aug 08, 2011 | 9.258 | 9.341 | 8.621 | 8.836 | 1,126,566 | -0.80(-8.33%) |
Aug 05, 2011 | 10.34 | 10.34 | 9.233 | 9.639 | 852,678 | -0.57(-5.59%) |
Aug 04, 2011 | 10.81 | 11.02 | 10.00 | 10.21 | 1,162,973 | -0.76(-6.94%) |
Aug 03, 2011 | 12.24 | 12.33 | 10.40 | 10.97 | 1,718,576 | -3.33(-23.26%) |
Aug 02, 2011 | 14.39 | 14.69 | 14.25 | 14.30 | 263,006 | -0.21(-1.43%) |
Aug 01, 2011 | 14.94 | 15.09 | 14.36 | 14.50 | 255,625 | -0.29(-1.96%) |
Jul 29, 2011 | 14.41 | 14.80 | 14.05 | 14.79 | 333,775 | +0.28(+1.94%) |
Jul 28, 2011 | 15.15 | 15.15 | 14.47 | 14.51 | 272,316 | -0.68(-4.47%) |
Jul 27, 2011 | 15.54 | 15.66 | 15.12 | 15.19 | 231,726 | -0.45(-2.86%) |
Jul 26, 2011 | 15.65 | 15.80 | 15.31 | 15.64 | 487,353 | +0.02(+0.11%) |
Jul 25, 2011 | 15.57 | 15.73 | 15.38 | 15.62 | 447,944 | -0.07(-0.42%) |
Jul 22, 2011 | 15.67 | 15.79 | 15.50 | 15.69 | 352,124 | -0.02(-0.11%) |
Jul 21, 2011 | 15.76 | 15.76 | 15.31 | 15.70 | 286,844 | +0.00(+0.00%) |
Jul 20, 2011 | 15.92 | 15.99 | 15.69 | 15.70 | 294,159 | -0.18(-1.15%) |
Jul 19, 2011 | 15.69 | 15.93 | 15.31 | 15.89 | 363,552 | +0.42(+2.73%) |
Jul 18, 2011 | 15.72 | 15.74 | 15.37 | 15.46 | 185,541 | -0.30(-1.89%) |
Jul 15, 2011 | 15.50 | 15.80 | 15.41 | 15.76 | 234,041 | +0.28(+1.82%) |
Jul 14, 2011 | 15.60 | 15.72 | 15.29 | 15.48 | 260,209 | -0.12(-0.74%) |
Jul 13, 2011 | 15.50 | 15.75 | 15.36 | 15.60 | 450,772 | +0.26(+1.73%) |
Jul 12, 2011 | 15.38 | 15.67 | 15.26 | 15.33 | 375,223 | -0.15(-0.96%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.30 | 15.48 | 485,028 | -0.60(-3.71%) |
Jul 08, 2011 | 15.86 | 16.17 | 15.41 | 16.08 | 375,720 | -0.02(-0.15%) |
Jul 07, 2011 | 15.50 | 16.46 | 15.35 | 16.10 | 376,156 | +0.74(+4.79%) |
Jul 06, 2011 | 15.22 | 15.41 | 14.97 | 15.36 | 266,766 | +0.15(+0.98%) |
Jul 05, 2011 | 15.27 | 15.31 | 14.69 | 15.22 | 563,958 | -0.17(-1.13%) |
Jul 01, 2011 | 14.27 | 15.44 | 14.26 | 15.39 | 614,378 | +1.20(+8.46%) |
Jun 30, 2011 | 14.26 | 14.44 | 14.06 | 14.19 | 3,462,510 | -0.12(-0.81%) |
Jun 29, 2011 | 14.05 | 14.30 | 13.91 | 14.30 | 629,803 | +0.31(+2.25%) |
Jun 28, 2011 | 14.06 | 14.06 | 13.66 | 13.99 | 1,095,346 | +0.73(+5.49%) |
Jun 27, 2011 | 13.35 | 13.41 | 13.22 | 13.26 | 288,589 | -0.05(-0.37%) |
Jun 24, 2011 | 13.20 | 13.34 | 12.96 | 13.31 | 2,187,821 | +0.11(+0.81%) |
Jun 23, 2011 | 12.85 | 13.27 | 12.56 | 13.20 | 207,106 | +0.23(+1.79%) |
Jun 22, 2011 | 13.11 | 13.35 | 12.95 | 12.97 | 214,342 | -0.13(-1.01%) |
Jun 21, 2011 | 12.80 | 13.23 | 12.66 | 13.11 | 142,924 | +0.45(+3.53%) |
Jun 20, 2011 | 12.59 | 12.87 | 12.51 | 12.66 | 132,600 | -0.03(-0.26%) |
Jun 17, 2011 | 12.71 | 12.83 | 12.64 | 12.69 | 371,205 | +0.05(+0.39%) |
Jun 16, 2011 | 12.55 | 12.77 | 12.43 | 12.64 | 275,215 | +0.11(+0.86%) |
Jun 15, 2011 | 12.29 | 12.67 | 12.29 | 12.53 | 299,726 | +0.11(+0.87%) |
Jun 14, 2011 | 12.39 | 12.48 | 12.25 | 12.43 | 323,504 | +0.18(+1.49%) |
Jun 13, 2011 | 11.81 | 12.33 | 11.64 | 12.24 | 333,017 | +0.55(+4.74%) |
Jun 10, 2011 | 11.83 | 11.97 | 11.50 | 11.69 | 266,218 | -0.20(-1.64%) |
Jun 09, 2011 | 11.94 | 12.05 | 11.89 | 11.89 | 148,623 | +0.00(+0.00%) |
Jun 08, 2011 | 12.13 | 12.15 | 11.85 | 11.89 | 199,275 | -0.31(-2.53%) |
Jun 07, 2011 | 12.45 | 12.50 | 12.15 | 12.19 | 187,694 | -0.15(-1.19%) |
Jun 06, 2011 | 12.52 | 12.71 | 12.31 | 12.34 | 186,984 | -0.26(-2.06%) |
Jun 03, 2011 | 12.46 | 12.71 | 12.21 | 12.60 | 367,573 | +0.66(+5.51%) |
May 24, 2011 | 11.76 | 11.99 | 11.76 | 11.94 | 138,202 | +0.20(+1.66%) |
May 23, 2011 | 11.73 | 11.96 | 11.68 | 11.75 | 145,269 | -0.23(-1.90%) |
May 20, 2011 | 12.08 | 12.10 | 11.80 | 11.98 | 139,341 | -0.20(-1.60%) |
May 19, 2011 | 12.38 | 12.39 | 11.94 | 12.17 | 294,659 | -0.11(-0.93%) |
May 18, 2011 | 11.97 | 12.32 | 11.90 | 12.28 | 179,596 | +0.32(+2.65%) |
May 17, 2011 | 11.90 | 12.01 | 11.82 | 11.97 | 222,343 | -0.10(-0.81%) |
May 16, 2011 | 11.88 | 12.28 | 11.86 | 12.06 | 201,468 | +0.09(+0.78%) |
May 13, 2011 | 12.08 | 12.09 | 11.80 | 11.97 | 234,903 | -0.13(-1.04%) |
May 12, 2011 | 11.41 | 12.16 | 11.32 | 12.10 | 439,613 | +0.63(+5.46%) |
May 11, 2011 | 11.71 | 11.91 | 11.40 | 11.47 | 366,234 | -0.30(-2.56%) |
May 10, 2011 | 12.37 | 12.37 | 11.63 | 11.77 | 469,215 | -0.55(-4.49%) |
May 09, 2011 | 12.23 | 12.48 | 12.11 | 12.32 | 298,156 | +0.02(+0.13%) |
May 06, 2011 | 13.15 | 13.28 | 12.04 | 12.31 | 422,916 | -0.75(-5.73%) |
May 05, 2011 | 13.01 | 13.28 | 12.59 | 13.06 | 353,912 | -0.41(-3.08%) |
May 04, 2011 | 13.67 | 13.82 | 13.47 | 13.47 | 186,027 | -0.11(-0.78%) |
May 03, 2011 | 13.63 | 13.74 | 13.44 | 13.58 | 101,592 | -0.05(-0.36%) |
May 02, 2011 | 13.63 | 13.78 | 13.58 | 13.63 | 145,863 | +0.05(+0.36%) |
Apr 29, 2011 | 13.62 | 13.68 | 13.43 | 13.58 | 100,616 | -0.07(-0.48%) |
Apr 28, 2011 | 13.56 | 13.65 | 13.34 | 13.64 | 93,292 | +0.10(+0.72%) |
Apr 27, 2011 | 13.31 | 13.59 | 13.28 | 13.54 | 100,886 | +0.22(+1.65%) |
Apr 26, 2011 | 13.21 | 13.38 | 13.15 | 13.32 | 146,537 | +0.16(+1.24%) |
Apr 25, 2011 | 12.91 | 13.26 | 12.79 | 13.16 | 190,931 | +0.42(+3.32%) |
Apr 21, 2011 | 12.71 | 12.76 | 12.37 | 12.74 | 96,426 | +0.14(+1.10%) |
Apr 20, 2011 | 12.91 | 12.91 | 12.41 | 12.60 | 102,553 | -0.07(-0.58%) |
Apr 19, 2011 | 12.85 | 12.87 | 12.67 | 12.67 | 136,034 | -0.11(-0.89%) |
Apr 18, 2011 | 12.76 | 12.82 | 12.57 | 12.79 | 159,752 | -0.17(-1.32%) |
Apr 15, 2011 | 12.76 | 12.97 | 12.70 | 12.96 | 103,060 | +0.15(+1.21%) |
Apr 14, 2011 | 12.71 | 12.93 | 12.62 | 12.80 | 99,269 | +0.03(+0.25%) |
Apr 13, 2011 | 13.27 | 13.27 | 12.67 | 12.77 | 162,564 | -0.44(-3.32%) |
Apr 12, 2011 | 13.28 | 13.39 | 12.97 | 13.21 | 152,157 | -0.21(-1.58%) |
Apr 11, 2011 | 13.58 | 13.77 | 13.38 | 13.42 | 190,764 | -0.07(-0.54%) |
Apr 08, 2011 | 13.68 | 13.78 | 13.45 | 13.50 | 107,136 | -0.05(-0.36%) |
Apr 07, 2011 | 13.54 | 13.71 | 13.42 | 13.54 | 119,899 | +0.08(+0.60%) |
Apr 06, 2011 | 13.40 | 13.65 | 12.84 | 13.46 | 236,866 | +0.12(+0.91%) |
Apr 05, 2011 | 13.34 | 13.34 | 13.25 | 13.34 | 262,715 | -0.02(-0.12%) |
Apr 04, 2011 | 13.33 | 13.39 | 13.06 | 13.36 | 211,396 | +0.06(+0.43%) |
Apr 01, 2011 | 13.06 | 13.32 | 12.68 | 13.30 | 342,940 | +0.38(+2.96%) |
Mar 31, 2011 | 12.76 | 12.98 | 12.74 | 12.92 | 104,094 | +0.06(+0.44%) |
Mar 30, 2011 | 13.04 | 13.10 | 12.82 | 12.86 | 223,797 | -0.05(-0.38%) |
Mar 29, 2011 | 12.99 | 13.02 | 12.49 | 12.91 | 312,072 | -0.23(-1.73%) |
Mar 28, 2011 | 13.30 | 13.41 | 13.10 | 13.14 | 343,756 | -0.15(-1.16%) |
Mar 25, 2011 | 13.16 | 13.41 | 13.09 | 13.29 | 262,250 | +0.23(+1.74%) |
Mar 24, 2011 | 12.82 | 13.19 | 12.82 | 13.06 | 292,048 | +0.31(+2.42%) |
Mar 23, 2011 | 12.51 | 12.76 | 12.41 | 12.76 | 387,810 | +0.19(+1.49%) |
Mar 22, 2011 | 12.21 | 12.67 | 12.19 | 12.57 | 229,963 | +0.36(+2.93%) |
Mar 21, 2011 | 12.24 | 12.32 | 12.00 | 12.21 | 217,711 | +0.20(+1.69%) |
Mar 18, 2011 | 12.02 | 12.12 | 11.78 | 12.01 | 319,675 | +0.20(+1.65%) |
Mar 17, 2011 | 12.23 | 12.23 | 11.80 | 11.81 | 234,694 | -0.23(-1.89%) |
Mar 16, 2011 | 12.10 | 12.19 | 11.82 | 12.04 | 315,380 | -0.15(-1.20%) |
Mar 15, 2011 | 12.19 | 12.43 | 11.89 | 12.19 | 294,257 | -0.37(-2.92%) |
Mar 14, 2011 | 12.59 | 12.80 | 12.42 | 12.55 | 134,392 | -0.24(-1.84%) |
Mar 11, 2011 | 12.43 | 12.89 | 12.11 | 12.79 | 173,376 | +0.24(+1.88%) |
Mar 10, 2011 | 13.14 | 13.20 | 12.54 | 12.55 | 238,983 | -0.66(-4.97%) |
Mar 09, 2011 | 13.30 | 13.46 | 13.15 | 13.21 | 193,906 | -0.09(-0.66%) |
Mar 08, 2011 | 13.06 | 13.60 | 13.02 | 13.30 | 401,439 | +0.26(+1.96%) |
Mar 07, 2011 | 13.12 | 13.29 | 12.86 | 13.04 | 361,203 | -0.06(-0.43%) |
Mar 04, 2011 | 12.90 | 13.26 | 12.64 | 13.10 | 461,123 | +0.21(+1.61%) |
Mar 03, 2011 | 12.37 | 13.14 | 12.29 | 12.89 | 765,915 | +0.62(+5.02%) |
Mar 02, 2011 | 12.23 | 12.34 | 12.06 | 12.27 | 283,643 | -0.02(-0.13%) |
Mar 01, 2011 | 12.40 | 12.56 | 12.23 | 12.29 | 333,293 | -0.12(-0.97%) |
Feb 28, 2011 | 12.60 | 12.79 | 12.35 | 12.41 | 372,532 | -0.25(-1.96%) |
Feb 25, 2011 | 12.41 | 12.66 | 12.33 | 12.66 | 387,162 | +0.26(+2.13%) |
Feb 24, 2011 | 12.25 | 12.40 | 12.00 | 12.39 | 238,152 | +0.14(+1.11%) |
Feb 23, 2011 | 12.34 | 12.49 | 12.10 | 12.26 | 252,921 | -0.14(-1.10%) |
Feb 22, 2011 | 12.21 | 12.70 | 12.20 | 12.39 | 417,370 | -0.31(-2.46%) |
Feb 18, 2011 | 12.60 | 12.88 | 12.49 | 12.70 | 419,100 | +0.22(+1.79%) |
Feb 17, 2011 | 12.59 | 12.67 | 12.47 | 12.48 | 312,548 | -0.12(-0.95%) |
Feb 16, 2011 | 12.57 | 12.69 | 12.43 | 12.60 | 196,010 | +0.14(+1.09%) |
Feb 15, 2011 | 12.62 | 12.68 | 12.39 | 12.46 | 423,896 | -0.28(-2.20%) |
Feb 14, 2011 | 12.56 | 12.79 | 12.56 | 12.74 | 311,029 | +0.14(+1.11%) |
Feb 11, 2011 | 12.44 | 12.62 | 12.34 | 12.60 | 154,732 | +0.08(+0.61%) |
Feb 10, 2011 | 12.45 | 12.64 | 12.40 | 12.53 | 202,401 | +0.00(+0.00%) |
Feb 09, 2011 | 12.42 | 12.67 | 12.41 | 12.53 | 152,384 | +0.01(+0.11%) |
Feb 08, 2011 | 12.44 | 12.58 | 12.21 | 12.51 | 173,047 | +0.03(+0.21%) |
Feb 07, 2011 | 12.23 | 12.58 | 12.22 | 12.49 | 278,648 | +0.16(+1.30%) |
Feb 04, 2011 | 12.51 | 12.51 | 12.18 | 12.33 | 242,274 | -0.14(-1.15%) |
Feb 03, 2011 | 12.14 | 12.60 | 11.93 | 12.47 | 220,320 | +0.34(+2.84%) |
Feb 02, 2011 | 12.41 | 12.50 | 12.10 | 12.13 | 552,931 | -0.30(-2.38%) |