Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.690 | 9.750 | 9.690 | 9.750 | 1,324 | +0.10(+1.04%) |
Jan 30, 2012 | 9.610 | 9.678 | 9.500 | 9.650 | 295,132 | +0.13(+1.37%) |
Jan 27, 2012 | 9.660 | 9.660 | 9.520 | 9.520 | 1,490 | -0.07(-0.73%) |
Jan 26, 2012 | 9.560 | 9.630 | 9.560 | 9.590 | 704 | -0.16(-1.64%) |
Jan 25, 2012 | 9.510 | 9.750 | 9.440 | 9.750 | 7,820 | +0.04(+0.41%) |
Jan 24, 2012 | 9.700 | 9.730 | 9.680 | 9.710 | 800 | +0.03(+0.31%) |
Jan 23, 2012 | 9.780 | 9.820 | 9.520 | 9.680 | 1,001,711 | -0.16(-1.63%) |
Jan 20, 2012 | 9.864 | 9.864 | 9.840 | 9.840 | 1,000 | -0.07(-0.71%) |
Jan 19, 2012 | 9.930 | 9.995 | 9.910 | 9.910 | 1,120 | -0.09(-0.90%) |
Jan 18, 2012 | 10.17 | 10.17 | 9.970 | 10.00 | 2,000 | +0.05(+0.50%) |
Jan 17, 2012 | 10.12 | 10.12 | 9.800 | 9.950 | 11,251 | +0.09(+0.91%) |
Jan 13, 2012 | 9.910 | 10.00 | 9.770 | 9.860 | 4,500 | -0.12(-1.20%) |
Jan 12, 2012 | 9.750 | 10.09 | 9.750 | 9.980 | 6,100 | +0.36(+3.74%) |
Jan 11, 2012 | 10.00 | 10.08 | 9.520 | 9.620 | 80,380 | -0.32(-3.22%) |
Jan 10, 2012 | 9.370 | 10.25 | 9.360 | 9.940 | 49,396 | +0.64(+6.88%) |
Jan 09, 2012 | 8.910 | 9.340 | 8.860 | 9.300 | 23,862 | +0.53(+6.04%) |
Jan 06, 2012 | 8.510 | 8.825 | 8.490 | 8.770 | 27,300 | +0.21(+2.45%) |
Jan 05, 2012 | 8.960 | 8.960 | 8.560 | 8.560 | 1,587 | -0.43(-4.78%) |
Jan 04, 2012 | 8.930 | 9.160 | 8.850 | 8.990 | 1,876 | +0.01(+0.11%) |
Dec 30, 2011 | 9.270 | 9.270 | 8.910 | 8.980 | 3,320 | -0.28(-3.02%) |
Dec 29, 2011 | 9.420 | 9.420 | 9.260 | 9.260 | 200 | -0.21(-2.20%) |
Dec 28, 2011 | 9.660 | 9.660 | 9.380 | 9.468 | 1,212 | -0.23(-2.34%) |
Dec 27, 2011 | 9.710 | 9.760 | 9.680 | 9.695 | 1,196 | -0.05(-0.56%) |
Dec 23, 2011 | 10.00 | 10.00 | 9.750 | 9.750 | 1,766 | -0.21(-2.11%) |
Dec 21, 2011 | 9.500 | 9.960 | 9.490 | 9.960 | 40,320 | +0.44(+4.62%) |
Dec 20, 2011 | 9.750 | 9.760 | 9.400 | 9.520 | 21,345 | +0.84(+9.68%) |
Dec 19, 2011 | 8.550 | 9.000 | 8.540 | 8.680 | 33,808 | +0.49(+5.98%) |
Dec 16, 2011 | 8.190 | 8.250 | 7.990 | 8.190 | 36,270 | +0.01(+0.12%) |
Dec 15, 2011 | 8.160 | 8.290 | 7.820 | 8.180 | 22,312 | +0.08(+0.99%) |
Dec 14, 2011 | 8.100 | 8.200 | 7.820 | 8.100 | 59,346 | -0.10(-1.22%) |
Dec 13, 2011 | 9.250 | 9.250 | 8.160 | 8.200 | 13,764 | -0.90(-9.89%) |
Dec 12, 2011 | 10.03 | 10.04 | 9.030 | 9.100 | 26,894 | -0.79(-7.99%) |
Dec 08, 2011 | 10.32 | 9.890 | 9.890 | 9.890 | 17,200 | -0.44(-4.26%) |
Dec 07, 2011 | 10.48 | 10.48 | 10.15 | 10.33 | 2,550 | -0.21(-1.99%) |
Dec 06, 2011 | 10.88 | 10.88 | 10.50 | 10.54 | 2,013 | -0.34(-3.13%) |
Dec 05, 2011 | 11.67 | 11.67 | 10.39 | 10.88 | 14,474 | -0.47(-4.14%) |
Dec 02, 2011 | 11.50 | 11.58 | 11.23 | 11.35 | 6,500 | -0.18(-1.56%) |
Dec 01, 2011 | 11.46 | 11.53 | 11.46 | 11.53 | 1,061 | +0.03(+0.26%) |
Nov 30, 2011 | 11.79 | 11.79 | 11.20 | 11.50 | 11,871 | +0.00(+0.00%) |
Nov 29, 2011 | 11.55 | 11.71 | 11.38 | 11.50 | 13,148 | -0.20(-1.71%) |
Nov 28, 2011 | 11.85 | 11.87 | 11.59 | 11.70 | 3,304 | +0.15(+1.30%) |
Nov 25, 2011 | 11.97 | 11.97 | 11.52 | 11.55 | 900 | -0.37(-3.10%) |
Nov 23, 2011 | 12.10 | 12.19 | 11.92 | 11.92 | 3,900 | -0.23(-1.89%) |
Nov 22, 2011 | 12.16 | 12.46 | 12.11 | 12.15 | 29,918 | -0.05(-0.41%) |
Nov 21, 2011 | 12.36 | 12.40 | 12.18 | 12.20 | 2,029 | -0.15(-1.21%) |
Nov 18, 2011 | 12.25 | 12.40 | 12.25 | 12.35 | 3,310 | -0.05(-0.40%) |
Nov 17, 2011 | 12.40 | 12.50 | 12.20 | 12.40 | 13,318 | -0.03(-0.24%) |
Nov 16, 2011 | 12.47 | 12.70 | 12.27 | 12.43 | 17,273 | -0.02(-0.16%) |
Nov 15, 2011 | 12.23 | 12.49 | 12.10 | 12.45 | 5,422 | -0.09(-0.72%) |
Nov 14, 2011 | 12.54 | 12.54 | 12.46 | 12.54 | 2,290 | +0.00(+0.00%) |
Nov 11, 2011 | 12.17 | 12.57 | 12.12 | 12.54 | 9,600 | +0.26(+2.12%) |
Nov 10, 2011 | 12.36 | 12.36 | 12.21 | 12.28 | 4,400 | -0.08(-0.66%) |
Nov 09, 2011 | 12.40 | 12.40 | 12.36 | 12.36 | 700 | -0.11(-0.87%) |
Nov 08, 2011 | 12.61 | 12.71 | 12.44 | 12.47 | 12,936 | -0.14(-1.11%) |
Nov 07, 2011 | 12.64 | 12.67 | 12.53 | 12.61 | 1,677 | -0.11(-0.86%) |
Nov 04, 2011 | 12.48 | 12.72 | 12.48 | 12.72 | 4,293 | +0.12(+0.95%) |
Nov 03, 2011 | 13.05 | 13.05 | 12.46 | 12.60 | 24,389 | +0.00(+0.00%) |
Nov 02, 2011 | 12.50 | 12.96 | 12.48 | 12.60 | 30,152 | +0.30(+2.44%) |
Nov 01, 2011 | 12.06 | 12.30 | 12.02 | 12.30 | 13,956 | +0.20(+1.65%) |
Oct 31, 2011 | 12.00 | 12.10 | 12.00 | 12.10 | 9,855 | +0.08(+0.67%) |
Oct 28, 2011 | 12.04 | 12.04 | 12.00 | 12.02 | 16,254 | +0.02(+0.17%) |
Oct 27, 2011 | 11.96 | 12.00 | 11.92 | 12.00 | 38,563 | +0.00(+0.00%) |
Oct 26, 2011 | 11.78 | 12.04 | 11.78 | 12.00 | 10,079 | +0.26(+2.21%) |
Oct 25, 2011 | 11.49 | 11.90 | 11.49 | 11.74 | 14,751 | +0.26(+2.26%) |
Oct 24, 2011 | 11.28 | 11.89 | 11.21 | 11.48 | 28,901 | +0.01(+0.09%) |
Oct 21, 2011 | 11.37 | 11.47 | 11.37 | 11.47 | 1,215 | +0.11(+0.97%) |
Oct 20, 2011 | 11.33 | 11.37 | 11.25 | 11.36 | 4,370 | +0.06(+0.53%) |
Oct 19, 2011 | 12.00 | 12.06 | 11.30 | 11.30 | 31,312 | -0.44(-3.75%) |
Oct 18, 2011 | 12.00 | 12.00 | 11.40 | 11.74 | 3,445 | -0.26(-2.17%) |
Oct 17, 2011 | 11.93 | 12.03 | 11.93 | 12.00 | 4,726 | +0.01(+0.08%) |
Oct 14, 2011 | 12.18 | 12.18 | 11.96 | 11.99 | 2,902 | -0.11(-0.91%) |
Oct 13, 2011 | 12.04 | 12.10 | 11.95 | 12.10 | 9,987 | +0.20(+1.68%) |
Oct 12, 2011 | 12.20 | 12.20 | 11.54 | 11.90 | 13,262 | -0.11(-0.92%) |
Oct 11, 2011 | 12.03 | 12.10 | 11.98 | 12.01 | 19,508 | +0.11(+0.92%) |
Oct 10, 2011 | 11.88 | 11.95 | 11.88 | 11.90 | 1,061 | -0.15(-1.24%) |
Oct 07, 2011 | 12.09 | 12.28 | 11.88 | 12.05 | 18,032 | -0.02(-0.17%) |
Oct 06, 2011 | 11.93 | 12.22 | 11.87 | 12.07 | 3,800 | +0.28(+2.37%) |
Oct 05, 2011 | 11.75 | 11.79 | 11.71 | 11.79 | 2,111 | -0.06(-0.51%) |
Oct 04, 2011 | 11.89 | 11.90 | 11.78 | 11.85 | 1,000 | -0.12(-1.00%) |
Oct 03, 2011 | 11.91 | 12.25 | 11.91 | 11.97 | 24,854 | +0.02(+0.17%) |
Sep 30, 2011 | 11.98 | 11.98 | 11.87 | 11.95 | 6,571 | +0.05(+0.42%) |
Sep 29, 2011 | 11.99 | 12.00 | 11.88 | 11.90 | 3,500 | +0.03(+0.25%) |
Sep 28, 2011 | 11.78 | 11.97 | 11.74 | 11.87 | 3,809 | +0.12(+1.02%) |
Sep 27, 2011 | 11.56 | 11.77 | 11.56 | 11.75 | 1,900 | -0.05(-0.42%) |
Sep 26, 2011 | 11.34 | 11.80 | 11.16 | 11.80 | 9,723 | +0.50(+4.42%) |
Sep 23, 2011 | 11.21 | 11.30 | 11.21 | 11.30 | 6,400 | -0.03(-0.26%) |
Sep 22, 2011 | 11.09 | 11.35 | 10.85 | 11.33 | 11,142 | +0.13(+1.16%) |
Sep 21, 2011 | 10.94 | 11.22 | 10.76 | 11.20 | 6,893 | +0.16(+1.45%) |
Sep 20, 2011 | 10.96 | 11.45 | 10.89 | 11.04 | 15,425 | +0.04(+0.36%) |
Sep 19, 2011 | 11.00 | 11.00 | 10.60 | 11.00 | 10,472 | -0.25(-2.22%) |
Sep 16, 2011 | 10.89 | 11.30 | 10.62 | 11.25 | 29,153 | +0.46(+4.26%) |
Sep 15, 2011 | 11.00 | 11.00 | 10.77 | 10.79 | 4,748 | -0.21(-1.91%) |
Sep 14, 2011 | 11.13 | 11.13 | 10.95 | 11.00 | 8,983 | +0.00(+0.00%) |
Sep 13, 2011 | 10.55 | 11.00 | 10.55 | 11.00 | 29,150 | +0.46(+4.36%) |
Sep 12, 2011 | 10.35 | 10.54 | 10.35 | 10.54 | 4,254 | +0.17(+1.64%) |
Sep 09, 2011 | 10.03 | 10.37 | 10.03 | 10.37 | 4,858 | +0.12(+1.15%) |
Sep 08, 2011 | 10.13 | 10.27 | 10.12 | 10.25 | 8,200 | +0.09(+0.91%) |
Sep 07, 2011 | 10.09 | 10.39 | 10.09 | 10.16 | 8,219 | +0.09(+0.89%) |
Sep 06, 2011 | 10.00 | 10.42 | 9.950 | 10.07 | 36,290 | -0.28(-2.71%) |
Sep 02, 2011 | 10.35 | 10.35 | 10.35 | 10.35 | 1,980 | +0.12(+1.17%) |
Sep 01, 2011 | 10.08 | 10.23 | 10.08 | 10.23 | 686 | +0.10(+0.99%) |
Aug 31, 2011 | 10.08 | 10.27 | 9.910 | 10.13 | 15,600 | +0.03(+0.30%) |
Aug 30, 2011 | 10.05 | 10.20 | 9.790 | 10.10 | 43,429 | +0.05(+0.50%) |
Aug 29, 2011 | 9.960 | 10.14 | 9.960 | 10.05 | 1,610 | +0.05(+0.50%) |
Aug 26, 2011 | 9.990 | 10.01 | 9.900 | 10.00 | 72,052 | -0.01(-0.10%) |
Aug 25, 2011 | 10.00 | 10.05 | 9.990 | 10.01 | 18,360 | -0.27(-2.63%) |
Aug 24, 2011 | 10.40 | 10.41 | 10.28 | 10.28 | 3,300 | -0.15(-1.44%) |
Aug 23, 2011 | 10.50 | 10.50 | 10.43 | 10.43 | 7,944 | -0.07(-0.67%) |
Aug 22, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 11,017 | +0.05(+0.48%) |
Aug 19, 2011 | 10.48 | 10.48 | 10.40 | 10.45 | 9,400 | -0.11(-1.04%) |
Aug 18, 2011 | 10.35 | 10.56 | 10.35 | 10.56 | 18,805 | +0.21(+2.03%) |
Aug 17, 2011 | 10.47 | 10.47 | 10.30 | 10.35 | 10,554 | -0.15(-1.43%) |
Aug 16, 2011 | 10.46 | 10.95 | 10.45 | 10.50 | 15,711 | +0.06(+0.57%) |
Aug 15, 2011 | 10.33 | 10.50 | 10.33 | 10.44 | 12,779 | +0.14(+1.36%) |
Aug 12, 2011 | 10.35 | 10.35 | 10.30 | 10.30 | 8,867 | -0.05(-0.48%) |
Aug 11, 2011 | 10.30 | 10.43 | 10.30 | 10.35 | 6,308 | +0.05(+0.49%) |
Aug 10, 2011 | 10.19 | 10.30 | 10.19 | 10.30 | 12,303 | +0.14(+1.38%) |
Aug 09, 2011 | 10.15 | 10.29 | 9.900 | 10.16 | 9,038 | +0.21(+2.11%) |
Aug 08, 2011 | 10.00 | 10.00 | 9.890 | 9.950 | 10,332 | -0.05(-0.50%) |
Aug 05, 2011 | 9.950 | 10.00 | 9.910 | 10.00 | 3,000 | +0.10(+1.01%) |
Aug 04, 2011 | 10.00 | 10.03 | 9.900 | 9.900 | 12,757 | -0.08(-0.80%) |
Aug 03, 2011 | 9.850 | 9.980 | 9.850 | 9.980 | 1,270 | -0.07(-0.70%) |
Aug 02, 2011 | 9.970 | 10.05 | 9.948 | 10.05 | 3,936 | +0.11(+1.11%) |
Aug 01, 2011 | 9.980 | 10.00 | 9.940 | 9.940 | 13,978 | -0.06(-0.60%) |
Jul 29, 2011 | 9.900 | 10.00 | 9.900 | 10.00 | 20,960 | -0.17(-1.67%) |
Jul 28, 2011 | 10.08 | 10.17 | 10.00 | 10.17 | 23,304 | -0.09(-0.88%) |
Jul 27, 2011 | 10.18 | 10.27 | 10.13 | 10.26 | 22,411 | -0.20(-1.91%) |
Jul 26, 2011 | 10.46 | 10.49 | 10.19 | 10.46 | 12,550 | +0.00(+0.00%) |
Jul 25, 2011 | 10.24 | 10.90 | 10.21 | 10.46 | 19,160 | +0.23(+2.25%) |
Jul 22, 2011 | 10.31 | 10.31 | 10.23 | 10.23 | 8,410 | -0.44(-4.12%) |
Jul 21, 2011 | 9.300 | 10.92 | 9.300 | 10.67 | 96,653 | +1.36(+14.57%) |
Jul 20, 2011 | 9.400 | 9.411 | 9.190 | 9.313 | 11,920 | -0.07(-0.73%) |
Jul 19, 2011 | 9.090 | 9.410 | 9.090 | 9.382 | 1,000 | +0.38(+4.24%) |
Jul 18, 2011 | 9.090 | 9.090 | 8.991 | 9.000 | 1,205 | -0.10(-1.10%) |
Jul 14, 2011 | 9.060 | 9.100 | 9.100 | 9.100 | 8,800 | +0.01(+0.11%) |
Jul 13, 2011 | 9.000 | 9.090 | 8.850 | 9.090 | 32,220 | +0.09(+1.00%) |
Jul 12, 2011 | 8.990 | 9.000 | 8.990 | 9.000 | 900 | +0.06(+0.67%) |
Jul 11, 2011 | 8.980 | 9.020 | 8.940 | 8.940 | 1,300 | -0.08(-0.89%) |
Jul 08, 2011 | 9.010 | 9.020 | 9.010 | 9.020 | 200 | +0.02(+0.22%) |
Jul 07, 2011 | 9.000 | 9.040 | 8.990 | 9.000 | 5,822 | -0.09(-0.99%) |
Jul 06, 2011 | 8.870 | 9.090 | 8.870 | 9.090 | 14,000 | +0.22(+2.48%) |
Jul 05, 2011 | 8.810 | 8.870 | 8.810 | 8.870 | 2,420 | -0.15(-1.66%) |
Jul 01, 2011 | 9.020 | 9.020 | 9.020 | 9.020 | 156 | +0.02(+0.22%) |
Jun 29, 2011 | 9.080 | 9.000 | 9.000 | 9.000 | 1,400 | +0.00(+0.00%) |
Jun 28, 2011 | 8.980 | 9.180 | 8.950 | 9.000 | 22,885 | +0.02(+0.22%) |
Jun 24, 2011 | 8.970 | 8.980 | 8.980 | 8.980 | 500 | -0.02(-0.22%) |
Jun 23, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 9,037 | -0.03(-0.29%) |
Jun 22, 2011 | 8.910 | 9.026 | 8.910 | 9.026 | 12,049 | +0.15(+1.65%) |
Jun 21, 2011 | 8.900 | 8.900 | 8.880 | 8.880 | 849 | +0.00(+0.00%) |
Jun 20, 2011 | 8.880 | 8.880 | 8.880 | 8.880 | 400 | +0.01(+0.11%) |
Jun 17, 2011 | 8.810 | 8.870 | 8.810 | 8.870 | 731 | -0.02(-0.20%) |
Jun 16, 2011 | 8.840 | 8.887 | 8.840 | 8.887 | 215 | +0.08(+0.88%) |
Jun 15, 2011 | 8.820 | 8.870 | 8.810 | 8.810 | 400 | +0.02(+0.23%) |
Jun 14, 2011 | 8.850 | 8.850 | 8.640 | 8.790 | 1,700 | -0.06(-0.72%) |
Jun 13, 2011 | 8.880 | 8.880 | 8.854 | 8.854 | 1,150 | -0.06(-0.63%) |
Jun 10, 2011 | 8.900 | 8.930 | 8.890 | 8.910 | 700 | -0.03(-0.33%) |
Jun 09, 2011 | 9.010 | 9.060 | 8.900 | 8.940 | 12,200 | -0.06(-0.67%) |
Jun 08, 2011 | 9.000 | 9.000 | 8.970 | 9.000 | 23,730 | -0.00(-0.00%) |
Jun 07, 2011 | 9.040 | 9.040 | 8.740 | 9.000 | 20,980 | -0.02(-0.22%) |
Jun 06, 2011 | 9.310 | 9.310 | 9.000 | 9.020 | 29,215 | -0.31(-3.32%) |
Jun 03, 2011 | 9.300 | 9.330 | 9.300 | 9.330 | 2,100 | -0.12(-1.27%) |
May 24, 2011 | 9.360 | 9.510 | 9.360 | 9.450 | 4,093 | +0.12(+1.29%) |
May 23, 2011 | 9.300 | 9.330 | 9.300 | 9.330 | 10,695 | +0.02(+0.21%) |
May 20, 2011 | 9.490 | 9.520 | 9.300 | 9.310 | 8,860 | -0.11(-1.17%) |
May 19, 2011 | 9.330 | 9.420 | 9.300 | 9.420 | 13,100 | +0.09(+0.96%) |
May 18, 2011 | 9.310 | 9.350 | 9.300 | 9.330 | 33,920 | +0.00(+0.00%) |
May 17, 2011 | 9.430 | 9.470 | 9.330 | 9.330 | 2,584 | -0.13(-1.37%) |
May 16, 2011 | 9.520 | 9.570 | 9.460 | 9.460 | 1,600 | -0.08(-0.84%) |
May 13, 2011 | 9.500 | 9.560 | 9.360 | 9.540 | 7,674 | -0.07(-0.73%) |
May 12, 2011 | 9.330 | 9.790 | 9.320 | 9.610 | 24,229 | +0.16(+1.69%) |
May 11, 2011 | 9.665 | 9.665 | 9.450 | 9.450 | 2,000 | -0.22(-2.28%) |
May 10, 2011 | 9.640 | 9.770 | 9.400 | 9.670 | 16,962 | +0.01(+0.10%) |
May 09, 2011 | 9.710 | 9.860 | 9.510 | 9.660 | 10,451 | -0.10(-1.02%) |
May 06, 2011 | 9.740 | 9.942 | 9.606 | 9.760 | 38,193 | -0.04(-0.41%) |
May 05, 2011 | 10.09 | 10.16 | 9.800 | 9.800 | 6,011 | -0.25(-2.49%) |
May 04, 2011 | 10.02 | 10.05 | 10.02 | 10.05 | 1,200 | -0.06(-0.59%) |
May 03, 2011 | 10.16 | 10.20 | 10.08 | 10.11 | 1,350 | -0.08(-0.79%) |
May 02, 2011 | 10.18 | 10.20 | 10.18 | 10.19 | 3,120 | +0.08(+0.79%) |
Apr 29, 2011 | 10.12 | 10.26 | 10.05 | 10.11 | 7,480 | -0.00(-0.04%) |
Apr 28, 2011 | 10.14 | 10.32 | 10.05 | 10.11 | 20,900 | -0.03(-0.26%) |
Apr 27, 2011 | 10.15 | 10.35 | 10.00 | 10.14 | 21,575 | +0.06(+0.60%) |
Apr 26, 2011 | 10.14 | 10.26 | 10.08 | 10.08 | 4,600 | -0.06(-0.59%) |
Apr 25, 2011 | 9.950 | 10.40 | 9.950 | 10.14 | 16,371 | +0.27(+2.74%) |
Apr 21, 2011 | 10.15 | 10.15 | 9.810 | 9.870 | 37,420 | -0.23(-2.28%) |
Apr 20, 2011 | 9.820 | 10.41 | 9.820 | 10.10 | 46,300 | +0.33(+3.38%) |
Apr 19, 2011 | 10.00 | 10.53 | 9.680 | 9.770 | 50,489 | -0.22(-2.20%) |
Apr 18, 2011 | 10.07 | 10.12 | 9.920 | 9.990 | 1,900 | -0.21(-2.06%) |
Apr 15, 2011 | 9.750 | 10.53 | 9.750 | 10.20 | 30,645 | +0.30(+3.03%) |
Apr 14, 2011 | 10.07 | 10.42 | 9.800 | 9.900 | 18,025 | -0.21(-2.08%) |
Apr 13, 2011 | 10.11 | 10.18 | 10.09 | 10.11 | 2,550 | +0.10(+1.00%) |
Apr 12, 2011 | 10.24 | 10.24 | 9.800 | 10.01 | 20,735 | -0.29(-2.79%) |
Apr 11, 2011 | 10.14 | 10.58 | 10.14 | 10.30 | 20,282 | +0.24(+2.36%) |
Apr 08, 2011 | 10.04 | 10.24 | 9.870 | 10.06 | 21,650 | +0.20(+2.03%) |
Apr 07, 2011 | 10.09 | 10.24 | 9.850 | 9.860 | 5,375 | -0.14(-1.40%) |
Apr 06, 2011 | 9.780 | 10.00 | 9.780 | 10.00 | 2,977 | +0.20(+2.04%) |
Apr 05, 2011 | 9.960 | 9.980 | 9.610 | 9.800 | 20,100 | -0.20(-2.00%) |
Apr 04, 2011 | 10.36 | 10.36 | 9.970 | 10.00 | 32,570 | -0.42(-4.03%) |
Apr 01, 2011 | 10.51 | 10.68 | 10.28 | 10.42 | 18,299 | -0.13(-1.23%) |
Mar 31, 2011 | 10.41 | 10.62 | 10.17 | 10.55 | 30,425 | +0.18(+1.74%) |
Mar 30, 2011 | 10.27 | 10.52 | 10.27 | 10.37 | 3,050 | +0.14(+1.37%) |
Mar 29, 2011 | 10.15 | 10.34 | 10.00 | 10.23 | 5,830 | +0.05(+0.49%) |
Mar 28, 2011 | 10.15 | 10.26 | 10.15 | 10.18 | 1,000 | -0.01(-0.10%) |
Mar 25, 2011 | 10.21 | 10.26 | 10.17 | 10.19 | 1,100 | -0.05(-0.49%) |
Mar 24, 2011 | 10.16 | 10.35 | 10.15 | 10.24 | 2,325 | +0.09(+0.89%) |
Mar 23, 2011 | 10.45 | 10.97 | 10.06 | 10.15 | 24,914 | -0.35(-3.33%) |
Mar 21, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.27(-2.51%) |
Mar 18, 2011 | 10.73 | 10.83 | 10.46 | 10.77 | 6,981 | +0.07(+0.63%) |
Mar 17, 2011 | 10.43 | 10.95 | 10.40 | 10.70 | 12,400 | +0.25(+2.42%) |
Mar 16, 2011 | 10.40 | 10.47 | 10.17 | 10.45 | 23,583 | +0.00(+0.00%) |
Mar 15, 2011 | 10.04 | 10.45 | 10.04 | 10.45 | 17,350 | -0.05(-0.48%) |
Mar 14, 2011 | 10.60 | 10.79 | 10.03 | 10.50 | 21,202 | -0.01(-0.10%) |
Mar 11, 2011 | 10.33 | 10.75 | 10.33 | 10.51 | 7,800 | +0.19(+1.84%) |
Mar 10, 2011 | 10.01 | 10.42 | 9.850 | 10.32 | 20,262 | +0.28(+2.83%) |
Mar 09, 2011 | 9.890 | 10.08 | 9.890 | 10.04 | 10,200 | +0.10(+1.05%) |
Mar 08, 2011 | 9.880 | 10.17 | 9.830 | 9.932 | 15,060 | +0.00(+0.02%) |
Mar 07, 2011 | 10.07 | 10.07 | 9.910 | 9.930 | 900 | -0.14(-1.39%) |
Mar 03, 2011 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.07(-0.69%) |
Mar 02, 2011 | 10.45 | 10.92 | 10.14 | 10.14 | 17,000 | -0.26(-2.50%) |
Mar 01, 2011 | 9.990 | 10.43 | 9.990 | 10.40 | 23,129 | +0.38(+3.79%) |
Feb 28, 2011 | 10.27 | 10.34 | 10.00 | 10.02 | 5,079 | -0.12(-1.18%) |
Feb 25, 2011 | 10.22 | 10.22 | 10.14 | 10.14 | 1,080 | -0.07(-0.69%) |
Feb 24, 2011 | 10.41 | 10.41 | 10.17 | 10.21 | 8,475 | -0.19(-1.83%) |
Feb 23, 2011 | 10.19 | 10.42 | 9.950 | 10.40 | 28,179 | +0.20(+1.96%) |
Feb 22, 2011 | 10.03 | 10.21 | 9.870 | 10.20 | 14,600 | +0.11(+1.09%) |
Feb 18, 2011 | 10.04 | 10.30 | 9.700 | 10.09 | 23,838 | +0.00(+0.00%) |
Feb 17, 2011 | 10.10 | 10.43 | 9.960 | 10.09 | 28,633 | -0.06(-0.59%) |
Feb 16, 2011 | 10.15 | 10.15 | 10.08 | 10.15 | 1,775 | +0.01(+0.10%) |
Feb 15, 2011 | 10.25 | 10.29 | 10.12 | 10.14 | 2,650 | +0.04(+0.40%) |
Feb 14, 2011 | 10.31 | 10.60 | 10.10 | 10.10 | 17,953 | -0.29(-2.79%) |
Feb 11, 2011 | 10.27 | 10.74 | 10.11 | 10.39 | 27,918 | +0.06(+0.58%) |
Feb 10, 2011 | 11.16 | 11.20 | 10.33 | 10.33 | 12,065 | -0.87(-7.77%) |
Feb 09, 2011 | 10.97 | 11.20 | 10.97 | 11.20 | 2,300 | +0.08(+0.72%) |
Feb 07, 2011 | 10.90 | 11.12 | 11.12 | 11.12 | 3,400 | -0.15(-1.33%) |
Feb 04, 2011 | 11.29 | 11.29 | 11.21 | 11.27 | 1,700 | +0.06(+0.54%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.21 | 11.21 | 1,900 | -0.14(-1.23%) |
Feb 02, 2011 | 10.64 | 11.36 | 10.64 | 11.35 | 6,536 | +0.51(+4.70%) |