Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.601 | 8.622 | 8.519 | 8.556 | 1,808,601 | +0.01(+0.16%) |
Feb 28, 2012 | 8.652 | 8.652 | 8.474 | 8.543 | 2,330,436 | -0.08(-0.91%) |
Feb 27, 2012 | 8.536 | 8.659 | 8.433 | 8.622 | 3,244,876 | +0.04(+0.52%) |
Feb 24, 2012 | 8.580 | 8.611 | 8.543 | 8.577 | 1,783,602 | +0.02(+0.24%) |
Feb 23, 2012 | 8.577 | 8.683 | 8.546 | 8.556 | 1,916,425 | -0.02(-0.28%) |
Feb 22, 2012 | 8.526 | 8.663 | 8.488 | 8.580 | 1,048,713 | +0.02(+0.24%) |
Feb 21, 2012 | 8.656 | 8.735 | 8.522 | 8.560 | 2,607,520 | -0.11(-1.32%) |
Feb 17, 2012 | 8.733 | 8.798 | 8.617 | 8.675 | 1,404,527 | -0.02(-0.24%) |
Feb 16, 2012 | 8.524 | 8.859 | 8.487 | 8.695 | 4,197,393 | +0.17(+1.96%) |
Feb 15, 2012 | 8.364 | 8.678 | 8.319 | 8.528 | 3,333,327 | +0.24(+2.93%) |
Feb 14, 2012 | 8.333 | 8.425 | 8.280 | 8.285 | 2,073,646 | -0.12(-1.38%) |
Feb 13, 2012 | 8.364 | 8.401 | 8.237 | 8.401 | 2,216,537 | +0.12(+1.49%) |
Feb 10, 2012 | 8.101 | 8.323 | 8.019 | 8.278 | 3,128,283 | +0.08(+0.92%) |
Feb 09, 2012 | 7.923 | 8.408 | 7.855 | 8.203 | 8,139,076 | +0.60(+7.91%) |
Feb 08, 2012 | 7.278 | 7.626 | 7.230 | 7.602 | 4,076,111 | +0.37(+5.15%) |
Feb 07, 2012 | 7.343 | 7.397 | 7.216 | 7.230 | 2,408,335 | -0.13(-1.72%) |
Feb 06, 2012 | 7.339 | 7.421 | 7.240 | 7.356 | 3,962,101 | -0.02(-0.32%) |
Feb 03, 2012 | 7.548 | 7.551 | 7.373 | 7.380 | 4,657,183 | -0.13(-1.68%) |
Feb 02, 2012 | 7.565 | 7.601 | 7.472 | 7.507 | 1,136,789 | -0.07(-0.95%) |
Feb 01, 2012 | 7.490 | 7.664 | 7.490 | 7.578 | 2,015,477 | +0.15(+2.07%) |
Jan 31, 2012 | 7.520 | 7.531 | 7.336 | 7.425 | 1,484,344 | -0.03(-0.46%) |
Jan 30, 2012 | 7.397 | 7.472 | 7.326 | 7.459 | 1,220,515 | -0.03(-0.36%) |
Jan 27, 2012 | 7.408 | 7.503 | 7.404 | 7.486 | 1,152,282 | +0.05(+0.69%) |
Jan 26, 2012 | 7.671 | 7.677 | 7.343 | 7.435 | 1,227,150 | -0.20(-2.68%) |
Jan 25, 2012 | 7.548 | 7.684 | 7.517 | 7.640 | 1,393,769 | +0.09(+1.13%) |
Jan 24, 2012 | 7.531 | 7.718 | 7.524 | 7.554 | 1,417,724 | -0.07(-0.90%) |
Jan 23, 2012 | 7.623 | 7.725 | 7.479 | 7.623 | 2,424,143 | +0.04(+0.59%) |
Jan 20, 2012 | 7.548 | 7.636 | 7.513 | 7.578 | 1,173,047 | -0.02(-0.31%) |
Jan 19, 2012 | 7.513 | 7.636 | 7.360 | 7.602 | 1,020,682 | +0.15(+2.06%) |
Jan 18, 2012 | 7.233 | 7.462 | 7.233 | 7.449 | 1,780,326 | +0.16(+2.20%) |
Jan 17, 2012 | 7.288 | 7.339 | 7.244 | 7.288 | 2,243,293 | +0.06(+0.80%) |
Jan 13, 2012 | 7.148 | 7.257 | 7.066 | 7.230 | 3,571,456 | +0.02(+0.24%) |
Jan 12, 2012 | 7.186 | 7.220 | 7.080 | 7.213 | 2,491,030 | +0.08(+1.10%) |
Jan 11, 2012 | 7.039 | 7.230 | 6.912 | 7.134 | 2,368,340 | +0.09(+1.26%) |
Jan 10, 2012 | 6.694 | 7.087 | 6.684 | 7.046 | 2,784,666 | +0.41(+6.12%) |
Jan 09, 2012 | 6.533 | 6.653 | 6.523 | 6.639 | 1,767,211 | +0.12(+1.83%) |
Jan 06, 2012 | 6.646 | 6.673 | 6.496 | 6.520 | 1,656,096 | -0.16(-2.35%) |
Jan 05, 2012 | 6.694 | 6.745 | 6.632 | 6.677 | 1,349,684 | -0.07(-1.01%) |
Jan 04, 2012 | 6.704 | 6.800 | 6.646 | 6.745 | 1,226,192 | +0.33(+5.11%) |
Dec 30, 2011 | 6.391 | 6.458 | 6.366 | 6.417 | 846,604 | +0.05(+0.80%) |
Dec 29, 2011 | 6.414 | 6.431 | 6.339 | 6.366 | 1,107,587 | -0.03(-0.53%) |
Dec 28, 2011 | 6.506 | 6.506 | 6.359 | 6.400 | 730,371 | -0.11(-1.63%) |
Dec 27, 2011 | 6.506 | 6.547 | 6.462 | 6.506 | 849,389 | +0.00(+0.05%) |
Dec 23, 2011 | 6.455 | 6.544 | 6.444 | 6.503 | 2,515,330 | +0.07(+1.12%) |
Dec 21, 2011 | 6.393 | 6.475 | 6.393 | 6.431 | 1,591,198 | +0.03(+0.48%) |
Dec 20, 2011 | 6.458 | 6.503 | 6.342 | 6.400 | 1,667,697 | +0.04(+0.59%) |
Dec 19, 2011 | 6.444 | 6.496 | 6.322 | 6.363 | 1,438,390 | -0.08(-1.17%) |
Dec 16, 2011 | 6.393 | 6.503 | 6.376 | 6.438 | 1,785,019 | +0.09(+1.40%) |
Dec 15, 2011 | 6.506 | 6.581 | 6.332 | 6.349 | 2,152,892 | -0.10(-1.59%) |
Dec 14, 2011 | 6.404 | 6.608 | 6.369 | 6.451 | 2,445,029 | +0.00(+0.00%) |
Dec 13, 2011 | 6.653 | 6.748 | 6.335 | 6.451 | 4,145,003 | -0.16(-2.35%) |
Dec 12, 2011 | 6.382 | 6.622 | 6.335 | 6.607 | 2,348,575 | +0.11(+1.68%) |
Dec 09, 2011 | 6.215 | 6.528 | 6.215 | 6.498 | 2,079,987 | +0.31(+4.95%) |
Dec 08, 2011 | 6.338 | 6.355 | 6.171 | 6.192 | 2,270,862 | -0.16(-2.57%) |
Dec 07, 2011 | 6.301 | 6.392 | 6.215 | 6.355 | 2,809,746 | +0.01(+0.16%) |
Dec 06, 2011 | 6.263 | 6.396 | 6.226 | 6.345 | 5,019,830 | +0.12(+1.97%) |
Dec 05, 2011 | 5.885 | 6.284 | 5.824 | 6.222 | 5,295,793 | +0.44(+7.65%) |
Dec 02, 2011 | 5.624 | 5.862 | 5.552 | 5.780 | 10,310,271 | +0.21(+3.85%) |
Dec 01, 2011 | 6.039 | 6.039 | 5.555 | 5.566 | 16,969,926 | -2.56(-31.49%) |
Nov 30, 2011 | 8.223 | 8.284 | 7.981 | 8.124 | 2,547,901 | +0.21(+2.71%) |
Nov 29, 2011 | 7.913 | 7.940 | 7.862 | 7.910 | 1,329,318 | -0.02(-0.21%) |
Nov 28, 2011 | 7.920 | 7.991 | 7.859 | 7.927 | 1,638,193 | +0.28(+3.65%) |
Nov 25, 2011 | 7.716 | 7.753 | 7.644 | 7.648 | 528,648 | -0.13(-1.62%) |
Nov 23, 2011 | 7.825 | 7.872 | 7.723 | 7.774 | 1,154,318 | -0.13(-1.68%) |
Nov 22, 2011 | 7.957 | 7.957 | 7.862 | 7.906 | 896,195 | -0.04(-0.51%) |
Nov 21, 2011 | 8.114 | 8.144 | 7.889 | 7.947 | 1,237,249 | -0.29(-3.47%) |
Nov 18, 2011 | 8.437 | 8.468 | 8.212 | 8.233 | 843,209 | -0.14(-1.71%) |
Nov 17, 2011 | 8.658 | 8.685 | 8.321 | 8.376 | 1,331,352 | -0.29(-3.38%) |
Nov 16, 2011 | 8.883 | 8.920 | 8.621 | 8.668 | 1,077,508 | -0.35(-3.85%) |
Nov 15, 2011 | 8.988 | 9.097 | 8.958 | 9.015 | 873,549 | -0.04(-0.45%) |
Nov 14, 2011 | 9.060 | 9.151 | 8.993 | 9.056 | 585,482 | -0.12(-1.26%) |
Nov 11, 2011 | 9.117 | 9.308 | 9.073 | 9.172 | 760,140 | +0.14(+1.51%) |
Nov 10, 2011 | 8.951 | 9.063 | 8.726 | 9.036 | 1,439,443 | +0.18(+2.08%) |
Nov 09, 2011 | 8.923 | 9.049 | 8.818 | 8.852 | 1,289,538 | -0.32(-3.52%) |
Nov 08, 2011 | 9.145 | 9.192 | 8.988 | 9.175 | 807,536 | +0.06(+0.71%) |
Nov 07, 2011 | 9.073 | 9.182 | 9.026 | 9.111 | 1,149,962 | +0.07(+0.79%) |
Nov 04, 2011 | 9.029 | 9.172 | 8.954 | 9.039 | 1,366,907 | -0.07(-0.75%) |
Nov 03, 2011 | 8.757 | 9.216 | 8.549 | 9.107 | 2,955,806 | +0.48(+5.52%) |
Nov 02, 2011 | 8.559 | 8.736 | 8.474 | 8.631 | 1,663,190 | +0.21(+2.46%) |
Nov 01, 2011 | 8.491 | 8.624 | 8.368 | 8.423 | 1,300,279 | -0.35(-3.96%) |
Oct 31, 2011 | 8.927 | 8.968 | 8.753 | 8.770 | 1,003,661 | -0.20(-2.27%) |
Oct 28, 2011 | 8.910 | 9.056 | 8.876 | 8.975 | 1,357,324 | +0.01(+0.15%) |
Oct 27, 2011 | 8.825 | 9.002 | 8.825 | 8.961 | 1,061,920 | +0.38(+4.40%) |
Oct 26, 2011 | 8.699 | 8.699 | 8.389 | 8.583 | 1,325,928 | +0.04(+0.44%) |
Oct 25, 2011 | 8.740 | 8.743 | 8.529 | 8.546 | 1,515,049 | -0.28(-3.16%) |
Oct 24, 2011 | 8.818 | 8.975 | 8.764 | 8.825 | 1,358,180 | +0.06(+0.70%) |
Oct 21, 2011 | 8.798 | 8.821 | 8.662 | 8.764 | 827,406 | +0.10(+1.14%) |
Oct 20, 2011 | 8.685 | 8.702 | 8.417 | 8.665 | 1,745,724 | -0.04(-0.47%) |
Oct 19, 2011 | 8.934 | 8.992 | 8.675 | 8.706 | 949,889 | -0.27(-2.99%) |
Oct 18, 2011 | 8.971 | 9.053 | 8.706 | 8.975 | 1,094,163 | +0.03(+0.38%) |
Oct 17, 2011 | 9.253 | 9.287 | 8.923 | 8.941 | 768,870 | -0.34(-3.67%) |
Oct 14, 2011 | 9.213 | 9.291 | 9.073 | 9.281 | 899,660 | +0.21(+2.29%) |
Oct 13, 2011 | 9.121 | 9.134 | 8.981 | 9.073 | 1,323,324 | -0.11(-1.19%) |
Oct 12, 2011 | 9.073 | 9.339 | 9.060 | 9.182 | 1,025,098 | +0.24(+2.66%) |
Oct 11, 2011 | 9.281 | 9.281 | 8.879 | 8.944 | 1,164,195 | -0.35(-3.73%) |
Oct 10, 2011 | 9.134 | 9.369 | 9.134 | 9.291 | 373,707 | +0.32(+3.60%) |
Oct 07, 2011 | 9.199 | 9.209 | 8.944 | 8.968 | 1,569,716 | -0.19(-2.08%) |
Oct 06, 2011 | 8.845 | 9.270 | 8.845 | 9.158 | 1,856,299 | +0.53(+6.15%) |
Oct 05, 2011 | 8.389 | 8.675 | 8.107 | 8.628 | 1,968,165 | +0.31(+3.72%) |
Oct 04, 2011 | 8.260 | 8.328 | 7.872 | 8.318 | 2,900,342 | -0.06(-0.73%) |
Oct 03, 2011 | 8.699 | 8.770 | 8.355 | 8.379 | 1,122,714 | -0.41(-4.68%) |
Sep 30, 2011 | 8.672 | 8.958 | 8.597 | 8.791 | 1,358,042 | -0.06(-0.73%) |
Sep 29, 2011 | 9.134 | 9.267 | 8.641 | 8.855 | 996,650 | -0.14(-1.51%) |
Sep 28, 2011 | 9.322 | 9.345 | 8.958 | 8.992 | 984,231 | -0.33(-3.50%) |
Sep 27, 2011 | 9.396 | 9.611 | 9.247 | 9.318 | 1,050,865 | +0.11(+1.22%) |
Sep 26, 2011 | 9.022 | 9.219 | 8.743 | 9.206 | 911,060 | +0.23(+2.58%) |
Sep 23, 2011 | 8.709 | 9.029 | 8.634 | 8.975 | 954,948 | +0.26(+2.97%) |
Sep 22, 2011 | 8.866 | 8.923 | 8.607 | 8.716 | 1,717,620 | -0.53(-5.74%) |
Sep 21, 2011 | 9.723 | 9.743 | 9.247 | 9.247 | 1,077,337 | -0.48(-4.96%) |
Sep 20, 2011 | 9.750 | 9.975 | 9.652 | 9.730 | 1,021,141 | -0.02(-0.21%) |
Sep 19, 2011 | 9.631 | 9.788 | 9.471 | 9.750 | 1,431,513 | -0.10(-1.04%) |
Sep 16, 2011 | 9.672 | 9.876 | 9.570 | 9.852 | 1,078,187 | +0.22(+2.33%) |
Sep 15, 2011 | 9.607 | 9.645 | 9.505 | 9.628 | 781,098 | +0.15(+1.58%) |
Sep 14, 2011 | 9.386 | 9.628 | 9.216 | 9.478 | 1,300,088 | +0.18(+1.94%) |
Sep 13, 2011 | 8.947 | 9.339 | 8.947 | 9.298 | 1,651,873 | +0.36(+4.00%) |
Sep 12, 2011 | 8.580 | 8.961 | 8.560 | 8.941 | 1,313,121 | +0.26(+2.98%) |
Sep 09, 2011 | 8.954 | 9.002 | 8.614 | 8.682 | 1,011,576 | -0.36(-3.99%) |
Sep 08, 2011 | 9.070 | 9.189 | 8.995 | 9.043 | 849,161 | -0.08(-0.86%) |
Sep 07, 2011 | 8.862 | 9.134 | 8.777 | 9.121 | 675,861 | +0.37(+4.24%) |
Sep 06, 2011 | 8.593 | 8.801 | 8.532 | 8.750 | 1,049,936 | -0.12(-1.38%) |
Sep 02, 2011 | 8.934 | 9.036 | 8.852 | 8.872 | 1,125,959 | -0.30(-3.30%) |
Sep 01, 2011 | 9.253 | 9.379 | 9.158 | 9.175 | 1,228,148 | -0.02(-0.26%) |
Aug 31, 2011 | 9.128 | 9.247 | 9.122 | 9.199 | 1,265,103 | +0.10(+1.08%) |
Aug 30, 2011 | 8.975 | 9.179 | 8.934 | 9.100 | 1,231,714 | +0.06(+0.72%) |
Aug 29, 2011 | 8.811 | 9.141 | 8.781 | 9.036 | 1,138,010 | +0.34(+3.95%) |
Aug 26, 2011 | 8.403 | 8.730 | 8.315 | 8.692 | 1,301,322 | +0.22(+2.65%) |
Aug 25, 2011 | 8.770 | 8.806 | 8.447 | 8.468 | 1,129,207 | -0.23(-2.70%) |
Aug 24, 2011 | 8.648 | 8.760 | 8.614 | 8.702 | 1,644,175 | +0.07(+0.87%) |
Aug 23, 2011 | 8.264 | 8.628 | 8.236 | 8.628 | 1,788,754 | +0.42(+5.10%) |
Aug 22, 2011 | 8.430 | 8.515 | 8.182 | 8.209 | 1,805,003 | -0.04(-0.45%) |
Aug 19, 2011 | 8.318 | 8.576 | 8.195 | 8.246 | 1,982,186 | -0.23(-2.73%) |
Aug 18, 2011 | 8.689 | 8.736 | 8.417 | 8.478 | 1,749,424 | -0.47(-5.21%) |
Aug 17, 2011 | 9.236 | 9.277 | 8.917 | 8.944 | 1,686,050 | -0.24(-2.63%) |
Aug 16, 2011 | 9.424 | 9.447 | 9.134 | 9.185 | 1,443,573 | -0.29(-3.10%) |
Aug 15, 2011 | 9.490 | 9.537 | 9.361 | 9.480 | 1,708,016 | +0.18(+1.93%) |
Aug 12, 2011 | 9.313 | 9.354 | 9.168 | 9.300 | 1,335,318 | +0.15(+1.59%) |
Aug 11, 2011 | 8.815 | 9.273 | 8.747 | 9.154 | 2,223,094 | +0.41(+4.65%) |
Aug 10, 2011 | 8.838 | 9.028 | 8.628 | 8.747 | 3,771,555 | -0.21(-2.35%) |
Aug 09, 2011 | 8.808 | 8.961 | 8.408 | 8.957 | 6,217,702 | +0.50(+5.85%) |
Aug 08, 2011 | 8.808 | 8.954 | 8.360 | 8.462 | 4,964,428 | -0.64(-7.01%) |
Aug 05, 2011 | 9.300 | 9.300 | 8.715 | 9.100 | 4,044,252 | -0.05(-0.59%) |
Aug 04, 2011 | 9.497 | 9.619 | 9.062 | 9.154 | 6,567,068 | -0.66(-6.71%) |
Aug 03, 2011 | 9.663 | 9.839 | 9.395 | 9.812 | 3,579,241 | +0.14(+1.47%) |
Aug 02, 2011 | 9.856 | 9.968 | 9.656 | 9.670 | 2,747,671 | -0.27(-2.70%) |
Aug 01, 2011 | 10.26 | 10.26 | 9.809 | 9.938 | 2,992,595 | -0.24(-2.37%) |
Jul 29, 2011 | 10.81 | 10.81 | 10.05 | 10.18 | 5,221,711 | -0.84(-7.61%) |
Jul 28, 2011 | 10.85 | 11.15 | 10.85 | 11.02 | 2,013,072 | +0.14(+1.25%) |
Jul 27, 2011 | 11.04 | 11.14 | 10.86 | 10.88 | 1,389,228 | -0.22(-1.99%) |
Jul 26, 2011 | 11.00 | 11.18 | 10.99 | 11.10 | 2,410,884 | +0.13(+1.17%) |
Jul 25, 2011 | 10.93 | 11.03 | 10.83 | 10.97 | 1,275,534 | +0.01(+0.09%) |
Jul 22, 2011 | 10.93 | 10.97 | 10.90 | 10.96 | 2,471,912 | -0.16(-1.46%) |
Jul 21, 2011 | 11.25 | 11.34 | 11.02 | 11.13 | 1,982,331 | -0.05(-0.43%) |
Jul 20, 2011 | 11.34 | 11.36 | 11.08 | 11.17 | 2,128,793 | -0.17(-1.50%) |
Jul 19, 2011 | 11.39 | 11.47 | 11.32 | 11.34 | 1,550,162 | +0.06(+0.54%) |
Jul 18, 2011 | 11.34 | 11.38 | 11.20 | 11.28 | 1,819,128 | -0.17(-1.45%) |
Jul 15, 2011 | 11.66 | 11.71 | 11.43 | 11.45 | 2,058,764 | -0.15(-1.26%) |
Jul 14, 2011 | 12.21 | 12.21 | 11.43 | 11.59 | 5,067,444 | -0.58(-4.79%) |
Jul 13, 2011 | 12.32 | 12.69 | 12.18 | 12.18 | 2,468,510 | -0.11(-0.86%) |
Jul 12, 2011 | 11.88 | 12.35 | 11.84 | 12.28 | 1,867,219 | +0.35(+2.93%) |
Jul 11, 2011 | 12.01 | 12.13 | 11.80 | 11.93 | 1,126,095 | -0.21(-1.73%) |
Jul 08, 2011 | 12.05 | 12.20 | 12.03 | 12.14 | 911,092 | -0.03(-0.22%) |
Jul 07, 2011 | 12.11 | 12.27 | 12.09 | 12.17 | 1,069,724 | +0.19(+1.56%) |
Jul 06, 2011 | 11.95 | 12.00 | 11.84 | 11.98 | 1,105,817 | +0.06(+0.51%) |
Jul 05, 2011 | 12.07 | 12.11 | 11.88 | 11.92 | 1,049,929 | -0.12(-0.96%) |
Jul 01, 2011 | 11.97 | 12.06 | 11.89 | 12.04 | 553,490 | +0.11(+0.88%) |
Jun 30, 2011 | 11.64 | 11.97 | 11.63 | 11.93 | 1,149,007 | +0.36(+3.11%) |
Jun 29, 2011 | 11.61 | 11.69 | 11.56 | 11.57 | 1,086,055 | +0.06(+0.53%) |
Jun 28, 2011 | 11.21 | 11.56 | 11.20 | 11.51 | 969,676 | +0.31(+2.76%) |
Jun 27, 2011 | 11.12 | 11.23 | 10.98 | 11.20 | 768,623 | +0.04(+0.33%) |
Jun 24, 2011 | 11.44 | 11.51 | 11.15 | 11.17 | 1,416,505 | -0.30(-2.60%) |
Jun 23, 2011 | 11.32 | 11.51 | 11.20 | 11.46 | 2,286,002 | +0.02(+0.21%) |
Jun 22, 2011 | 11.58 | 11.65 | 11.41 | 11.44 | 1,465,738 | -0.16(-1.40%) |
Jun 21, 2011 | 11.45 | 11.75 | 11.44 | 11.60 | 1,264,420 | +0.25(+2.18%) |
Jun 20, 2011 | 11.37 | 11.41 | 11.33 | 11.36 | 843,875 | +0.18(+1.64%) |
Jun 17, 2011 | 11.17 | 11.24 | 11.00 | 11.17 | 1,755,595 | +0.06(+0.52%) |
Jun 16, 2011 | 11.17 | 11.22 | 11.00 | 11.12 | 1,175,147 | -0.12(-1.03%) |
Jun 15, 2011 | 11.51 | 11.51 | 11.15 | 11.23 | 1,792,457 | -0.38(-3.30%) |
Jun 14, 2011 | 11.52 | 11.66 | 11.47 | 11.61 | 819,851 | +0.23(+2.03%) |
Jun 13, 2011 | 11.41 | 11.55 | 11.24 | 11.38 | 2,040,196 | -0.03(-0.27%) |
Jun 10, 2011 | 11.66 | 11.71 | 11.30 | 11.41 | 1,796,521 | -0.26(-2.27%) |
Jun 09, 2011 | 11.57 | 11.74 | 11.55 | 11.68 | 1,079,090 | +0.14(+1.21%) |
Jun 08, 2011 | 12.04 | 12.04 | 11.45 | 11.54 | 2,791,825 | -0.51(-4.20%) |
Jun 07, 2011 | 12.13 | 12.16 | 11.94 | 12.04 | 1,741,450 | -0.02(-0.17%) |
Jun 06, 2011 | 12.23 | 12.36 | 12.04 | 12.07 | 1,459,599 | -0.26(-2.12%) |
Jun 03, 2011 | 12.26 | 12.46 | 12.16 | 12.33 | 1,282,811 | +0.37(+3.09%) |
May 24, 2011 | 11.83 | 12.03 | 11.78 | 11.96 | 1,330,355 | +0.18(+1.50%) |
May 23, 2011 | 11.91 | 11.99 | 11.72 | 11.78 | 842,740 | -0.25(-2.07%) |
May 20, 2011 | 12.18 | 12.23 | 11.71 | 12.03 | 1,774,129 | -0.25(-2.07%) |
May 19, 2011 | 12.30 | 12.37 | 12.12 | 12.28 | 823,192 | +0.02(+0.14%) |
May 18, 2011 | 12.09 | 12.29 | 12.09 | 12.27 | 604,904 | +0.18(+1.46%) |
May 17, 2011 | 11.95 | 12.11 | 11.89 | 12.09 | 873,845 | +0.09(+0.79%) |
May 16, 2011 | 12.18 | 12.18 | 11.85 | 12.00 | 1,202,532 | -0.26(-2.13%) |
May 13, 2011 | 12.58 | 12.62 | 12.24 | 12.26 | 769,989 | -0.30(-2.43%) |
May 12, 2011 | 12.30 | 12.64 | 12.20 | 12.56 | 1,781,560 | +0.13(+1.06%) |
May 11, 2011 | 12.68 | 12.83 | 12.33 | 12.43 | 2,612,488 | -0.38(-2.93%) |
May 10, 2011 | 12.56 | 12.89 | 12.43 | 12.80 | 2,091,024 | +0.27(+2.19%) |
May 09, 2011 | 12.25 | 12.55 | 12.25 | 12.53 | 1,433,312 | +0.30(+2.49%) |
May 06, 2011 | 12.31 | 12.33 | 12.14 | 12.23 | 652,141 | -0.00(-0.03%) |
May 05, 2011 | 12.19 | 12.27 | 12.06 | 12.23 | 864,161 | -0.06(-0.47%) |
May 04, 2011 | 12.31 | 12.44 | 12.09 | 12.29 | 557,195 | -0.04(-0.30%) |
May 03, 2011 | 12.42 | 12.45 | 12.20 | 12.32 | 735,677 | -0.10(-0.79%) |
May 02, 2011 | 12.38 | 12.45 | 12.38 | 12.42 | 797,106 | -0.16(-1.29%) |
Apr 29, 2011 | 12.55 | 12.64 | 12.46 | 12.58 | 779,517 | +0.02(+0.19%) |
Apr 28, 2011 | 12.36 | 12.60 | 12.32 | 12.56 | 1,106,514 | +0.16(+1.31%) |
Apr 27, 2011 | 12.25 | 12.41 | 12.06 | 12.40 | 1,370,776 | +0.24(+1.95%) |
Apr 26, 2011 | 12.31 | 12.31 | 12.04 | 12.16 | 852,175 | -0.11(-0.86%) |
Apr 25, 2011 | 12.30 | 12.31 | 12.16 | 12.27 | 694,681 | +0.01(+0.08%) |
Apr 21, 2011 | 12.40 | 12.43 | 12.21 | 12.26 | 1,001,960 | -0.10(-0.79%) |
Apr 20, 2011 | 12.26 | 12.84 | 12.23 | 12.35 | 2,470,810 | +0.27(+2.27%) |
Apr 19, 2011 | 12.02 | 12.22 | 11.94 | 12.08 | 1,301,748 | +0.00(+0.03%) |
Apr 18, 2011 | 11.91 | 12.12 | 11.87 | 12.08 | 974,539 | +0.03(+0.28%) |
Apr 15, 2011 | 11.94 | 12.12 | 11.93 | 12.04 | 1,293,980 | +0.06(+0.51%) |
Apr 14, 2011 | 11.83 | 12.00 | 11.70 | 11.98 | 1,289,972 | +0.08(+0.71%) |
Apr 13, 2011 | 11.61 | 12.02 | 11.61 | 11.90 | 3,477,030 | +0.40(+3.47%) |
Apr 12, 2011 | 11.16 | 11.53 | 11.02 | 11.50 | 5,645,616 | +0.66(+6.06%) |
Apr 11, 2011 | 10.97 | 10.99 | 10.78 | 10.84 | 685,537 | -0.12(-1.08%) |
Apr 08, 2011 | 11.17 | 11.23 | 10.93 | 10.96 | 579,684 | -0.19(-1.67%) |
Apr 07, 2011 | 11.15 | 11.26 | 11.09 | 11.15 | 1,131,826 | -0.04(-0.39%) |
Apr 06, 2011 | 11.30 | 11.33 | 11.13 | 11.19 | 1,292,188 | -0.06(-0.57%) |
Apr 05, 2011 | 11.28 | 11.32 | 11.21 | 11.25 | 1,323,569 | +0.02(+0.18%) |
Apr 04, 2011 | 11.27 | 11.37 | 11.19 | 11.23 | 849,919 | -0.04(-0.33%) |
Apr 01, 2011 | 11.15 | 11.35 | 11.11 | 11.27 | 2,270,537 | +0.18(+1.59%) |
Mar 31, 2011 | 11.13 | 11.16 | 11.03 | 11.10 | 1,321,059 | +0.01(+0.12%) |
Mar 30, 2011 | 10.91 | 11.11 | 10.89 | 11.08 | 1,460,075 | +0.22(+2.06%) |
Mar 29, 2011 | 10.83 | 10.88 | 10.78 | 10.86 | 895,188 | +0.08(+0.75%) |
Mar 28, 2011 | 10.76 | 10.87 | 10.76 | 10.78 | 829,589 | +0.05(+0.44%) |
Mar 25, 2011 | 10.76 | 10.85 | 10.66 | 10.73 | 1,320,557 | -0.03(-0.28%) |
Mar 24, 2011 | 10.86 | 10.89 | 10.63 | 10.76 | 1,361,700 | -0.06(-0.56%) |
Mar 23, 2011 | 10.88 | 10.88 | 10.73 | 10.82 | 1,426,596 | -0.05(-0.44%) |
Mar 22, 2011 | 10.66 | 11.23 | 10.63 | 10.87 | 3,409,712 | +0.26(+2.46%) |
Mar 21, 2011 | 10.55 | 10.64 | 10.46 | 10.61 | 1,309,877 | +0.23(+2.22%) |
Mar 18, 2011 | 10.50 | 10.57 | 10.34 | 10.38 | 1,020,346 | -0.11(-1.03%) |
Mar 17, 2011 | 10.62 | 10.64 | 10.43 | 10.49 | 1,241,241 | -0.06(-0.55%) |
Mar 16, 2011 | 10.42 | 10.56 | 10.39 | 10.54 | 1,263,626 | +0.06(+0.58%) |
Mar 15, 2011 | 10.45 | 10.55 | 10.43 | 10.48 | 1,079,341 | -0.13(-1.24%) |
Mar 14, 2011 | 10.37 | 10.65 | 10.37 | 10.61 | 1,261,411 | +0.10(+1.00%) |
Mar 11, 2011 | 10.27 | 10.61 | 10.26 | 10.51 | 1,226,464 | +0.19(+1.84%) |
Mar 10, 2011 | 10.40 | 10.44 | 10.22 | 10.32 | 890,409 | -0.15(-1.39%) |
Mar 09, 2011 | 10.49 | 10.50 | 10.37 | 10.47 | 596,933 | +0.03(+0.26%) |
Mar 08, 2011 | 10.41 | 10.45 | 10.24 | 10.44 | 1,314,487 | +0.01(+0.10%) |
Mar 07, 2011 | 10.55 | 10.56 | 10.34 | 10.43 | 898,384 | -0.06(-0.58%) |
Mar 04, 2011 | 10.56 | 10.56 | 10.39 | 10.49 | 972,545 | -0.03(-0.26%) |
Mar 03, 2011 | 10.51 | 10.55 | 10.38 | 10.52 | 803,577 | +0.03(+0.29%) |
Mar 02, 2011 | 10.57 | 10.57 | 10.39 | 10.49 | 847,632 | -0.08(-0.74%) |