Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.18 | 13.18 | 13.04 | 13.04 | 558,161 | -0.06(-0.46%) |
Mar 29, 2012 | 12.88 | 13.15 | 12.78 | 13.10 | 1,370,381 | +0.16(+1.20%) |
Mar 28, 2012 | 13.21 | 13.26 | 12.89 | 12.95 | 1,215,253 | -0.28(-2.14%) |
Mar 27, 2012 | 13.23 | 13.29 | 13.17 | 13.23 | 418,840 | +0.01(+0.05%) |
Mar 26, 2012 | 13.08 | 13.30 | 13.08 | 13.22 | 847,301 | +0.21(+1.63%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.81 | 13.01 | 613,330 | +0.13(+0.99%) |
Mar 22, 2012 | 12.80 | 12.90 | 12.69 | 12.88 | 423,558 | +0.00(+0.00%) |
Mar 21, 2012 | 12.80 | 12.95 | 12.74 | 12.88 | 505,338 | +0.08(+0.66%) |
Mar 20, 2012 | 12.75 | 12.88 | 12.75 | 12.80 | 363,718 | -0.04(-0.28%) |
Mar 19, 2012 | 12.85 | 12.97 | 12.80 | 12.83 | 390,612 | -0.05(-0.38%) |
Mar 16, 2012 | 13.04 | 13.04 | 12.86 | 12.88 | 706,374 | -0.16(-1.19%) |
Mar 15, 2012 | 13.04 | 13.07 | 12.88 | 13.04 | 604,039 | +0.01(+0.11%) |
Mar 14, 2012 | 13.31 | 13.38 | 12.98 | 13.02 | 478,365 | -0.37(-2.75%) |
Mar 13, 2012 | 13.31 | 13.44 | 13.23 | 13.39 | 850,139 | +0.16(+1.23%) |
Mar 12, 2012 | 13.15 | 13.32 | 13.15 | 13.23 | 461,262 | +0.06(+0.43%) |
Mar 09, 2012 | 13.08 | 13.28 | 13.04 | 13.17 | 644,454 | +0.09(+0.70%) |
Mar 08, 2012 | 13.15 | 13.19 | 12.93 | 13.08 | 482,383 | +0.01(+0.11%) |
Mar 07, 2012 | 13.12 | 13.12 | 12.99 | 13.07 | 638,856 | -0.02(-0.16%) |
Mar 06, 2012 | 13.04 | 13.12 | 12.88 | 13.09 | 876,611 | -0.04(-0.32%) |
Mar 05, 2012 | 12.75 | 13.16 | 12.66 | 13.13 | 1,209,918 | +0.33(+2.54%) |
Mar 02, 2012 | 12.78 | 12.84 | 12.73 | 12.80 | 1,200,034 | +0.05(+0.39%) |
Mar 01, 2012 | 12.71 | 13.09 | 12.71 | 12.75 | 1,146,622 | +0.04(+0.33%) |
Feb 29, 2012 | 12.60 | 12.87 | 12.39 | 12.71 | 1,761,667 | +0.23(+1.87%) |
Feb 28, 2012 | 12.56 | 12.63 | 12.34 | 12.48 | 944,175 | -0.12(-0.95%) |
Feb 27, 2012 | 12.71 | 12.79 | 12.59 | 12.60 | 808,983 | -0.20(-1.55%) |
Feb 24, 2012 | 12.90 | 12.99 | 12.80 | 12.80 | 549,292 | -0.13(-1.04%) |
Feb 23, 2012 | 12.95 | 13.01 | 12.83 | 12.93 | 540,495 | +0.05(+0.38%) |
Feb 22, 2012 | 12.87 | 13.02 | 12.83 | 12.88 | 466,371 | +0.00(+0.00%) |
Feb 21, 2012 | 12.86 | 13.06 | 12.80 | 12.88 | 465,491 | +0.03(+0.22%) |
Feb 17, 2012 | 12.92 | 12.95 | 12.82 | 12.85 | 348,426 | -0.03(-0.22%) |
Feb 16, 2012 | 12.64 | 12.95 | 12.64 | 12.88 | 476,810 | +0.23(+1.79%) |
Feb 15, 2012 | 12.89 | 12.92 | 12.60 | 12.66 | 629,234 | -0.21(-1.59%) |
Feb 14, 2012 | 12.81 | 12.87 | 12.73 | 12.86 | 479,957 | -0.02(-0.17%) |
Feb 13, 2012 | 12.81 | 12.92 | 12.76 | 12.88 | 639,354 | +0.18(+1.39%) |
Feb 10, 2012 | 12.78 | 12.79 | 12.68 | 12.71 | 459,743 | -0.19(-1.48%) |
Feb 09, 2012 | 12.82 | 12.90 | 12.68 | 12.90 | 416,343 | +0.08(+0.66%) |
Feb 08, 2012 | 12.82 | 12.85 | 12.66 | 12.81 | 355,225 | +0.03(+0.22%) |
Feb 07, 2012 | 12.71 | 12.85 | 12.62 | 12.78 | 380,823 | +0.06(+0.50%) |
Feb 06, 2012 | 12.75 | 12.80 | 12.63 | 12.72 | 287,286 | -0.09(-0.72%) |
Feb 03, 2012 | 12.78 | 12.90 | 12.73 | 12.81 | 563,734 | +0.13(+1.00%) |
Feb 02, 2012 | 12.77 | 12.90 | 12.68 | 12.68 | 483,189 | -0.09(-0.72%) |
Feb 01, 2012 | 12.64 | 12.88 | 12.61 | 12.78 | 803,679 | +0.18(+1.46%) |
Jan 31, 2012 | 12.53 | 12.65 | 12.49 | 12.59 | 593,213 | +0.13(+1.02%) |
Jan 30, 2012 | 12.43 | 12.53 | 12.37 | 12.46 | 444,684 | -0.05(-0.40%) |
Jan 27, 2012 | 12.51 | 12.59 | 12.44 | 12.51 | 885,941 | -0.06(-0.51%) |
Jan 26, 2012 | 12.56 | 12.59 | 12.41 | 12.58 | 1,225,880 | +0.09(+0.74%) |
Jan 25, 2012 | 12.38 | 12.52 | 12.27 | 12.49 | 1,736,632 | +0.08(+0.63%) |
Jan 24, 2012 | 12.39 | 12.44 | 12.22 | 12.41 | 816,277 | +0.00(+0.00%) |
Jan 23, 2012 | 12.40 | 12.54 | 12.32 | 12.41 | 908,984 | +0.02(+0.14%) |
Jan 20, 2012 | 12.31 | 12.43 | 12.29 | 12.39 | 1,201,597 | +0.09(+0.74%) |
Jan 19, 2012 | 12.42 | 12.44 | 12.26 | 12.30 | 1,025,911 | -0.11(-0.90%) |
Jan 18, 2012 | 12.35 | 12.44 | 12.29 | 12.41 | 1,404,877 | +0.00(+0.00%) |
Jan 17, 2012 | 12.52 | 12.64 | 12.37 | 12.41 | 1,163,558 | -0.03(-0.23%) |
Jan 13, 2012 | 12.45 | 12.54 | 12.40 | 12.44 | 311,757 | -0.11(-0.89%) |
Jan 12, 2012 | 12.69 | 12.77 | 12.54 | 12.55 | 540,114 | -0.15(-1.16%) |
Jan 11, 2012 | 12.70 | 12.75 | 12.62 | 12.70 | 989,594 | -0.04(-0.28%) |
Jan 10, 2012 | 12.83 | 12.95 | 12.71 | 12.73 | 947,812 | +0.04(+0.33%) |
Jan 09, 2012 | 12.64 | 12.71 | 12.52 | 12.69 | 590,172 | +0.12(+0.95%) |
Jan 06, 2012 | 12.64 | 12.65 | 12.45 | 12.57 | 788,498 | -0.07(-0.56%) |
Jan 05, 2012 | 12.36 | 12.66 | 12.26 | 12.64 | 873,046 | +0.25(+1.98%) |
Jan 04, 2012 | 12.43 | 12.50 | 12.36 | 12.40 | 1,048,388 | -0.40(-3.13%) |
Dec 30, 2011 | 12.87 | 12.97 | 12.80 | 12.80 | 559,886 | -0.11(-0.87%) |
Dec 29, 2011 | 12.78 | 12.92 | 12.76 | 12.91 | 532,165 | +0.15(+1.21%) |
Dec 28, 2011 | 12.85 | 12.86 | 12.70 | 12.76 | 732,604 | -0.11(-0.82%) |
Dec 27, 2011 | 12.66 | 12.91 | 12.65 | 12.86 | 421,075 | +0.13(+0.99%) |
Dec 23, 2011 | 12.59 | 12.75 | 12.58 | 12.73 | 466,674 | +0.22(+1.74%) |
Dec 21, 2011 | 12.43 | 12.59 | 12.31 | 12.52 | 728,640 | +0.11(+0.85%) |
Dec 20, 2011 | 12.17 | 12.44 | 12.17 | 12.41 | 944,850 | +0.45(+3.76%) |
Dec 19, 2011 | 12.21 | 12.40 | 11.93 | 11.96 | 1,021,128 | -0.15(-1.22%) |
Dec 16, 2011 | 12.26 | 12.36 | 12.08 | 12.11 | 2,413,595 | -0.06(-0.46%) |
Dec 15, 2011 | 12.24 | 12.38 | 12.12 | 12.17 | 1,239,784 | +0.04(+0.35%) |
Dec 14, 2011 | 12.16 | 12.20 | 12.05 | 12.12 | 1,480,672 | -0.07(-0.58%) |
Dec 13, 2011 | 12.41 | 12.50 | 12.14 | 12.19 | 1,663,992 | -0.18(-1.42%) |
Dec 12, 2011 | 12.19 | 12.56 | 12.14 | 12.37 | 2,238,703 | -0.22(-1.78%) |
Dec 09, 2011 | 12.93 | 12.93 | 12.38 | 12.59 | 2,970,044 | -0.34(-2.61%) |
Dec 08, 2011 | 13.07 | 13.12 | 12.88 | 12.93 | 1,575,808 | -0.21(-1.60%) |
Dec 07, 2011 | 13.01 | 13.24 | 12.93 | 13.14 | 842,766 | +0.01(+0.11%) |
Dec 06, 2011 | 13.13 | 13.23 | 13.09 | 13.13 | 1,233,398 | -0.03(-0.21%) |
Dec 05, 2011 | 13.31 | 13.40 | 13.08 | 13.16 | 1,124,355 | +0.04(+0.32%) |
Dec 02, 2011 | 13.20 | 13.34 | 13.09 | 13.11 | 1,033,827 | +0.01(+0.11%) |
Dec 01, 2011 | 13.05 | 13.33 | 13.04 | 13.10 | 1,726,734 | -0.32(-2.35%) |
Nov 30, 2011 | 13.18 | 13.46 | 13.12 | 13.42 | 2,735,764 | +0.58(+4.54%) |
Nov 29, 2011 | 12.78 | 12.93 | 12.70 | 12.83 | 1,552,895 | +0.08(+0.66%) |
Nov 28, 2011 | 12.86 | 12.92 | 12.61 | 12.75 | 1,492,048 | +0.19(+1.51%) |
Nov 25, 2011 | 12.57 | 12.64 | 12.46 | 12.56 | 820,468 | -0.05(-0.39%) |
Nov 23, 2011 | 12.64 | 12.69 | 12.46 | 12.61 | 1,091,610 | -0.13(-0.99%) |
Nov 22, 2011 | 12.71 | 12.83 | 12.64 | 12.73 | 835,217 | -0.04(-0.27%) |
Nov 21, 2011 | 12.86 | 12.92 | 12.66 | 12.77 | 735,974 | -0.27(-2.05%) |
Nov 18, 2011 | 12.92 | 13.06 | 12.90 | 13.04 | 984,585 | +0.15(+1.20%) |
Nov 17, 2011 | 12.87 | 13.13 | 12.78 | 12.88 | 1,063,142 | +0.00(+0.00%) |
Nov 16, 2011 | 12.93 | 13.10 | 12.84 | 12.88 | 1,149,392 | -0.17(-1.29%) |
Nov 15, 2011 | 12.85 | 13.12 | 12.79 | 13.05 | 1,099,768 | +0.16(+1.25%) |
Nov 14, 2011 | 12.91 | 12.98 | 12.76 | 12.89 | 879,213 | -0.12(-0.92%) |
Nov 11, 2011 | 13.06 | 13.09 | 12.94 | 13.01 | 1,384,617 | +0.13(+1.04%) |
Nov 10, 2011 | 12.95 | 13.02 | 12.80 | 12.87 | 1,307,237 | +0.11(+0.88%) |
Nov 09, 2011 | 12.93 | 13.02 | 12.72 | 12.76 | 1,525,103 | -0.46(-3.45%) |
Nov 08, 2011 | 13.11 | 13.23 | 12.95 | 13.22 | 1,169,685 | +0.13(+1.02%) |
Nov 07, 2011 | 13.07 | 13.15 | 12.91 | 13.09 | 1,127,319 | +0.05(+0.38%) |
Nov 04, 2011 | 12.94 | 13.09 | 12.86 | 13.04 | 1,328,761 | +0.08(+0.60%) |
Nov 03, 2011 | 12.68 | 13.13 | 12.64 | 12.96 | 1,675,515 | +0.34(+2.67%) |
Nov 02, 2011 | 12.47 | 12.65 | 12.47 | 12.62 | 1,652,026 | +0.36(+2.92%) |
Nov 01, 2011 | 12.19 | 12.48 | 12.00 | 12.26 | 1,760,772 | -0.36(-2.84%) |
Oct 31, 2011 | 12.70 | 12.85 | 12.62 | 12.62 | 1,419,470 | -0.18(-1.43%) |
Oct 28, 2011 | 12.90 | 12.92 | 12.74 | 12.80 | 1,502,670 | -0.17(-1.33%) |
Oct 27, 2011 | 12.81 | 13.04 | 12.74 | 12.98 | 1,715,638 | +0.48(+3.85%) |
Oct 26, 2011 | 12.61 | 12.62 | 12.29 | 12.50 | 787,007 | +0.07(+0.56%) |
Oct 25, 2011 | 12.47 | 12.61 | 12.41 | 12.43 | 947,475 | -0.17(-1.33%) |
Oct 24, 2011 | 12.54 | 12.61 | 12.41 | 12.59 | 871,832 | +0.03(+0.28%) |
Oct 21, 2011 | 12.59 | 12.65 | 12.45 | 12.56 | 1,467,302 | +0.15(+1.24%) |
Oct 20, 2011 | 12.28 | 12.48 | 12.21 | 12.40 | 1,078,930 | +0.13(+1.08%) |
Oct 19, 2011 | 12.27 | 12.55 | 12.20 | 12.27 | 1,165,713 | +0.03(+0.23%) |
Oct 18, 2011 | 12.08 | 12.32 | 12.01 | 12.24 | 1,553,604 | +0.20(+1.68%) |
Oct 17, 2011 | 12.03 | 12.13 | 11.94 | 12.04 | 1,072,570 | -0.06(-0.52%) |
Oct 14, 2011 | 12.04 | 12.15 | 11.95 | 12.10 | 970,859 | +0.20(+1.70%) |
Oct 13, 2011 | 11.78 | 11.91 | 11.73 | 11.90 | 1,361,788 | +0.02(+0.18%) |
Oct 12, 2011 | 11.90 | 11.94 | 11.82 | 11.88 | 1,773,545 | +0.10(+0.83%) |
Oct 11, 2011 | 11.91 | 11.94 | 11.76 | 11.78 | 1,079,535 | -0.17(-1.46%) |
Oct 10, 2011 | 11.73 | 11.97 | 11.67 | 11.96 | 1,343,080 | +0.42(+3.63%) |
Oct 07, 2011 | 11.61 | 11.72 | 11.48 | 11.54 | 1,919,140 | -0.03(-0.24%) |
Oct 06, 2011 | 11.59 | 11.63 | 11.48 | 11.57 | 2,456,761 | +0.02(+0.18%) |
Oct 05, 2011 | 11.60 | 11.62 | 11.34 | 11.55 | 1,411,664 | +0.00(+0.00%) |
Oct 04, 2011 | 11.16 | 11.56 | 11.02 | 11.55 | 2,194,102 | +0.34(+3.05%) |
Oct 03, 2011 | 11.48 | 11.67 | 11.21 | 11.21 | 2,304,150 | -0.25(-2.19%) |
Sep 30, 2011 | 11.52 | 11.80 | 11.42 | 11.46 | 2,471,925 | -0.20(-1.73%) |
Sep 29, 2011 | 11.69 | 11.80 | 11.41 | 11.66 | 1,653,013 | +0.22(+1.89%) |
Sep 28, 2011 | 11.63 | 11.73 | 11.42 | 11.44 | 2,164,034 | -0.20(-1.74%) |
Sep 27, 2011 | 11.68 | 11.78 | 11.57 | 11.64 | 2,451,695 | +0.07(+0.60%) |
Sep 26, 2011 | 11.46 | 11.81 | 11.37 | 11.57 | 2,869,817 | +0.40(+3.62%) |
Sep 23, 2011 | 10.48 | 11.46 | 10.48 | 11.17 | 7,779,081 | +1.61(+16.85%) |
Sep 22, 2011 | 9.616 | 9.727 | 9.337 | 9.560 | 2,194,300 | -0.38(-3.86%) |
Sep 21, 2011 | 10.39 | 10.42 | 9.936 | 9.943 | 1,190,469 | -0.43(-4.17%) |
Sep 20, 2011 | 10.41 | 10.63 | 10.36 | 10.38 | 1,053,070 | +0.02(+0.20%) |
Sep 19, 2011 | 10.17 | 10.42 | 10.10 | 10.35 | 956,539 | +0.01(+0.07%) |
Sep 16, 2011 | 10.39 | 10.52 | 10.28 | 10.35 | 1,507,696 | -0.05(-0.47%) |
Sep 15, 2011 | 10.34 | 10.40 | 10.22 | 10.40 | 634,420 | +0.14(+1.36%) |
Sep 14, 2011 | 10.18 | 10.38 | 10.03 | 10.26 | 741,488 | +0.14(+1.38%) |
Sep 13, 2011 | 10.03 | 10.15 | 9.936 | 10.12 | 780,266 | +0.13(+1.33%) |
Sep 12, 2011 | 9.706 | 9.992 | 9.664 | 9.985 | 733,738 | +0.14(+1.42%) |
Sep 09, 2011 | 10.15 | 10.17 | 9.734 | 9.846 | 1,471,136 | -0.42(-4.08%) |
Sep 08, 2011 | 10.29 | 10.47 | 10.18 | 10.26 | 894,568 | -0.12(-1.14%) |
Sep 07, 2011 | 10.29 | 10.40 | 10.16 | 10.38 | 1,144,035 | +0.22(+2.20%) |
Sep 06, 2011 | 9.922 | 10.18 | 9.825 | 10.16 | 911,720 | -0.02(-0.21%) |
Sep 02, 2011 | 10.25 | 10.40 | 10.15 | 10.18 | 1,023,765 | -0.23(-2.21%) |
Sep 01, 2011 | 10.42 | 10.53 | 10.37 | 10.41 | 1,419,104 | -0.02(-0.20%) |
Aug 31, 2011 | 10.54 | 10.57 | 10.35 | 10.43 | 891,252 | -0.03(-0.27%) |
Aug 30, 2011 | 10.55 | 10.59 | 10.40 | 10.46 | 954,472 | -0.13(-1.25%) |
Aug 29, 2011 | 10.35 | 10.60 | 10.30 | 10.59 | 1,047,074 | +0.38(+3.76%) |
Aug 26, 2011 | 10.08 | 10.26 | 9.881 | 10.21 | 698,293 | +0.06(+0.62%) |
Aug 25, 2011 | 10.44 | 10.44 | 10.03 | 10.15 | 977,253 | -0.24(-2.35%) |
Aug 24, 2011 | 10.05 | 10.43 | 10.05 | 10.39 | 695,852 | +0.33(+3.26%) |
Aug 23, 2011 | 9.915 | 10.07 | 9.790 | 10.06 | 1,811,115 | +0.19(+1.91%) |
Aug 22, 2011 | 10.22 | 10.25 | 9.797 | 9.874 | 1,288,751 | -0.13(-1.32%) |
Aug 19, 2011 | 9.943 | 10.12 | 9.943 | 10.01 | 1,304,869 | -0.06(-0.62%) |
Aug 18, 2011 | 10.21 | 10.30 | 9.971 | 10.07 | 1,369,486 | -0.38(-3.60%) |
Aug 17, 2011 | 10.38 | 10.56 | 10.35 | 10.45 | 1,139,090 | +0.09(+0.87%) |
Aug 16, 2011 | 10.32 | 10.42 | 10.19 | 10.35 | 1,634,326 | -0.10(-1.00%) |
Aug 15, 2011 | 10.05 | 10.51 | 9.950 | 10.46 | 1,924,101 | +0.63(+6.46%) |
Aug 12, 2011 | 9.971 | 10.01 | 9.713 | 9.825 | 1,193,313 | -0.06(-0.63%) |
Aug 11, 2011 | 9.420 | 10.01 | 9.351 | 9.888 | 1,915,326 | +0.49(+5.19%) |
Aug 10, 2011 | 9.434 | 9.734 | 9.372 | 9.399 | 1,679,692 | -0.23(-2.39%) |
Aug 09, 2011 | 9.706 | 9.644 | 8.890 | 9.630 | 2,504,986 | +0.42(+4.54%) |
Aug 08, 2011 | 9.706 | 10.03 | 9.211 | 9.211 | 2,530,307 | -0.83(-8.26%) |
Aug 05, 2011 | 9.588 | 10.43 | 9.539 | 10.04 | 2,666,726 | +0.29(+3.00%) |
Aug 04, 2011 | 10.16 | 10.26 | 9.748 | 9.748 | 1,710,865 | -0.52(-5.03%) |
Aug 03, 2011 | 10.22 | 10.35 | 10.05 | 10.26 | 1,211,239 | +0.06(+0.55%) |
Aug 02, 2011 | 10.37 | 10.47 | 10.20 | 10.21 | 1,316,245 | -0.21(-2.01%) |
Aug 01, 2011 | 10.57 | 10.60 | 10.36 | 10.42 | 1,436,189 | -0.06(-0.53%) |
Jul 29, 2011 | 10.59 | 10.71 | 10.45 | 10.47 | 1,630,692 | -0.22(-2.09%) |
Jul 28, 2011 | 11.26 | 11.48 | 10.61 | 10.70 | 4,359,938 | -0.54(-4.81%) |
Jul 27, 2011 | 11.22 | 11.31 | 11.22 | 11.24 | 1,075,214 | -0.04(-0.37%) |
Jul 26, 2011 | 11.50 | 11.52 | 11.27 | 11.28 | 1,351,222 | -0.24(-2.04%) |
Jul 25, 2011 | 11.42 | 11.60 | 11.42 | 11.51 | 793,487 | -0.03(-0.24%) |
Jul 22, 2011 | 11.58 | 11.58 | 11.51 | 11.54 | 769,002 | -0.03(-0.30%) |
Jul 21, 2011 | 11.67 | 11.74 | 11.53 | 11.58 | 2,019,402 | -0.03(-0.30%) |
Jul 20, 2011 | 11.62 | 11.66 | 11.57 | 11.61 | 510,188 | -0.01(-0.12%) |
Jul 19, 2011 | 11.49 | 11.63 | 11.39 | 11.62 | 1,236,173 | +0.21(+1.82%) |
Jul 18, 2011 | 11.54 | 11.56 | 11.31 | 11.42 | 1,507,750 | -0.18(-1.55%) |
Jul 15, 2011 | 11.51 | 11.60 | 11.47 | 11.60 | 1,122,240 | +0.08(+0.72%) |
Jul 14, 2011 | 11.66 | 11.69 | 11.49 | 11.51 | 982,162 | -0.15(-1.30%) |
Jul 13, 2011 | 11.66 | 11.78 | 11.63 | 11.67 | 973,425 | +0.01(+0.12%) |
Jul 12, 2011 | 11.60 | 11.72 | 11.59 | 11.65 | 1,340,752 | +0.02(+0.18%) |
Jul 11, 2011 | 11.67 | 11.72 | 11.60 | 11.63 | 1,146,445 | -0.13(-1.12%) |
Jul 08, 2011 | 11.72 | 11.80 | 11.69 | 11.76 | 1,501,032 | -0.04(-0.35%) |
Jul 07, 2011 | 11.82 | 11.86 | 11.73 | 11.80 | 1,287,140 | +0.07(+0.59%) |
Jul 06, 2011 | 11.58 | 11.77 | 11.58 | 11.73 | 1,137,267 | +0.10(+0.83%) |
Jul 05, 2011 | 11.73 | 11.76 | 11.58 | 11.64 | 1,310,194 | -0.09(-0.77%) |
Jul 01, 2011 | 11.62 | 11.75 | 11.56 | 11.73 | 1,184,602 | +0.15(+1.25%) |
Jun 30, 2011 | 11.49 | 11.61 | 11.44 | 11.58 | 1,064,207 | +0.09(+0.78%) |
Jun 29, 2011 | 11.57 | 11.75 | 11.47 | 11.49 | 1,224,595 | -0.01(-0.12%) |
Jun 28, 2011 | 11.49 | 11.67 | 11.46 | 11.51 | 1,280,262 | +0.06(+0.54%) |
Jun 27, 2011 | 11.31 | 11.55 | 11.29 | 11.44 | 1,398,700 | +0.14(+1.22%) |
Jun 24, 2011 | 11.20 | 11.42 | 11.20 | 11.31 | 1,895,617 | +0.10(+0.93%) |
Jun 23, 2011 | 11.10 | 11.21 | 11.02 | 11.20 | 2,267,153 | +0.02(+0.19%) |
Jun 22, 2011 | 11.60 | 11.60 | 11.15 | 11.18 | 2,584,447 | -0.50(-4.27%) |
Jun 21, 2011 | 11.70 | 11.83 | 11.65 | 11.68 | 2,043,682 | +0.07(+0.60%) |
Jun 20, 2011 | 11.62 | 11.63 | 11.56 | 11.61 | 1,192,195 | +0.17(+1.45%) |
Jun 17, 2011 | 11.43 | 11.60 | 11.40 | 11.44 | 1,685,557 | +0.10(+0.92%) |
Jun 16, 2011 | 11.21 | 11.38 | 11.19 | 11.34 | 1,506,079 | +0.16(+1.42%) |
Jun 15, 2011 | 11.11 | 11.20 | 11.01 | 11.18 | 1,254,136 | +0.01(+0.06%) |
Jun 14, 2011 | 11.04 | 11.24 | 11.01 | 11.17 | 1,232,269 | +0.25(+2.28%) |
Jun 13, 2011 | 10.95 | 10.96 | 10.89 | 10.93 | 854,874 | +0.02(+0.19%) |
Jun 10, 2011 | 10.87 | 10.97 | 10.84 | 10.90 | 1,064,049 | -0.06(-0.51%) |
Jun 09, 2011 | 10.95 | 11.04 | 10.87 | 10.96 | 692,303 | +0.05(+0.44%) |
Jun 08, 2011 | 10.93 | 11.06 | 10.90 | 10.91 | 1,221,391 | -0.02(-0.19%) |
Jun 07, 2011 | 10.90 | 11.03 | 10.86 | 10.93 | 849,332 | +0.06(+0.51%) |
Jun 06, 2011 | 10.98 | 11.04 | 10.85 | 10.88 | 1,066,187 | -0.12(-1.07%) |
Jun 03, 2011 | 10.96 | 11.11 | 10.93 | 10.99 | 920,279 | +0.15(+1.34%) |
May 24, 2011 | 10.95 | 11.01 | 10.85 | 10.85 | 986,032 | -0.06(-0.51%) |
May 23, 2011 | 10.86 | 11.04 | 10.79 | 10.90 | 888,027 | -0.07(-0.63%) |
May 20, 2011 | 11.09 | 11.09 | 10.96 | 10.97 | 950,300 | -0.12(-1.12%) |
May 19, 2011 | 11.07 | 11.13 | 11.02 | 11.10 | 839,569 | +0.09(+0.82%) |
May 18, 2011 | 11.02 | 11.02 | 10.89 | 11.01 | 609,783 | +0.03(+0.32%) |
May 17, 2011 | 10.84 | 11.02 | 10.84 | 10.97 | 921,971 | +0.08(+0.70%) |
May 16, 2011 | 10.98 | 11.03 | 10.89 | 10.90 | 893,526 | -0.13(-1.19%) |
May 13, 2011 | 11.01 | 11.06 | 10.86 | 11.03 | 1,159,971 | +0.06(+0.57%) |
May 12, 2011 | 10.75 | 10.98 | 10.73 | 10.97 | 951,154 | +0.21(+1.93%) |
May 11, 2011 | 10.89 | 10.89 | 10.69 | 10.76 | 852,037 | -0.17(-1.52%) |
May 10, 2011 | 10.75 | 10.96 | 10.72 | 10.93 | 968,942 | +0.21(+1.94%) |
May 09, 2011 | 10.49 | 10.72 | 10.44 | 10.72 | 646,284 | +0.17(+1.64%) |
May 06, 2011 | 10.61 | 10.86 | 10.38 | 10.54 | 716,927 | -0.01(-0.07%) |
May 05, 2011 | 10.58 | 10.66 | 10.43 | 10.55 | 830,572 | -0.08(-0.78%) |
May 04, 2011 | 10.75 | 10.77 | 10.59 | 10.63 | 1,024,860 | -0.12(-1.16%) |
May 03, 2011 | 10.62 | 10.89 | 10.57 | 10.76 | 1,062,585 | +0.15(+1.37%) |
May 02, 2011 | 10.62 | 10.63 | 10.59 | 10.61 | 817,756 | +0.01(+0.07%) |
Apr 29, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 572,669 | -0.03(-0.33%) |
Apr 28, 2011 | 10.45 | 10.67 | 10.37 | 10.64 | 895,308 | +0.28(+2.74%) |
Apr 27, 2011 | 10.29 | 10.37 | 10.27 | 10.36 | 564,642 | +0.06(+0.54%) |
Apr 26, 2011 | 10.17 | 10.34 | 10.14 | 10.30 | 708,591 | +0.16(+1.57%) |
Apr 25, 2011 | 10.17 | 10.21 | 10.12 | 10.14 | 577,681 | -0.07(-0.68%) |
Apr 21, 2011 | 10.27 | 10.29 | 10.12 | 10.21 | 732,288 | -0.01(-0.07%) |
Apr 20, 2011 | 10.23 | 10.30 | 10.19 | 10.22 | 943,071 | +0.12(+1.23%) |
Apr 19, 2011 | 10.11 | 10.12 | 10.02 | 10.10 | 701,460 | +0.03(+0.27%) |
Apr 18, 2011 | 10.14 | 10.19 | 10.01 | 10.07 | 1,060,692 | -0.18(-1.76%) |
Apr 15, 2011 | 10.10 | 10.25 | 10.07 | 10.25 | 632,170 | +0.12(+1.23%) |
Apr 14, 2011 | 10.03 | 10.13 | 10.01 | 10.12 | 730,191 | +0.04(+0.41%) |
Apr 13, 2011 | 10.06 | 10.14 | 10.03 | 10.08 | 547,834 | +0.06(+0.62%) |
Apr 12, 2011 | 10.21 | 10.28 | 10.01 | 10.02 | 724,282 | -0.22(-2.16%) |
Apr 11, 2011 | 10.40 | 10.42 | 10.15 | 10.24 | 872,545 | -0.17(-1.60%) |
Apr 08, 2011 | 10.37 | 10.48 | 10.32 | 10.41 | 857,552 | +0.11(+1.08%) |
Apr 07, 2011 | 10.35 | 10.43 | 10.28 | 10.30 | 1,227,342 | -0.04(-0.40%) |
Apr 06, 2011 | 10.25 | 10.43 | 10.25 | 10.34 | 978,371 | +0.14(+1.36%) |
Apr 05, 2011 | 10.12 | 10.23 | 10.07 | 10.20 | 604,220 | +0.05(+0.48%) |
Apr 04, 2011 | 10.25 | 10.25 | 10.12 | 10.15 | 1,141,378 | -0.10(-0.95%) |