Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.585 | 8.638 | 8.349 | 8.395 | 207,734 | -0.21(-2.48%) |
May 30, 2012 | 8.729 | 8.729 | 8.419 | 8.608 | 293,946 | -0.23(-2.65%) |
May 29, 2012 | 9.076 | 9.092 | 8.827 | 8.842 | 305,954 | -0.18(-2.01%) |
May 25, 2012 | 9.144 | 9.205 | 8.911 | 9.024 | 219,566 | -0.11(-1.16%) |
May 24, 2012 | 9.265 | 9.281 | 9.054 | 9.129 | 113,227 | -0.16(-1.71%) |
May 23, 2012 | 9.364 | 9.364 | 9.069 | 9.288 | 95,995 | -0.20(-2.15%) |
May 22, 2012 | 9.719 | 9.794 | 9.409 | 9.492 | 106,673 | -0.26(-2.64%) |
May 21, 2012 | 9.621 | 9.817 | 9.417 | 9.749 | 161,152 | +0.14(+1.49%) |
May 18, 2012 | 9.726 | 9.793 | 9.477 | 9.605 | 169,440 | -0.15(-1.55%) |
May 17, 2012 | 9.840 | 9.961 | 9.738 | 9.757 | 126,949 | -0.11(-1.15%) |
May 16, 2012 | 9.983 | 10.02 | 9.855 | 9.870 | 98,110 | -0.11(-1.14%) |
May 15, 2012 | 9.878 | 10.05 | 9.878 | 9.983 | 188,672 | +0.05(+0.53%) |
May 14, 2012 | 9.938 | 10.05 | 9.923 | 9.930 | 247,020 | -0.17(-1.65%) |
May 11, 2012 | 10.43 | 10.50 | 9.915 | 10.10 | 227,429 | -0.41(-3.88%) |
May 10, 2012 | 10.61 | 10.61 | 10.40 | 10.50 | 63,319 | +0.02(+0.14%) |
May 09, 2012 | 10.46 | 10.59 | 10.33 | 10.49 | 52,486 | -0.08(-0.72%) |
May 08, 2012 | 10.51 | 10.65 | 10.45 | 10.57 | 83,074 | -0.04(-0.36%) |
May 07, 2012 | 10.46 | 10.66 | 10.29 | 10.60 | 59,288 | +0.10(+0.94%) |
May 04, 2012 | 10.74 | 10.74 | 10.48 | 10.50 | 95,832 | -0.30(-2.80%) |
May 03, 2012 | 11.12 | 11.12 | 10.72 | 10.81 | 72,519 | -0.36(-3.18%) |
May 02, 2012 | 10.64 | 11.17 | 10.50 | 11.16 | 130,488 | +0.47(+4.38%) |
May 01, 2012 | 10.77 | 11.03 | 10.67 | 10.69 | 130,302 | -0.08(-0.77%) |
Apr 30, 2012 | 11.00 | 11.01 | 10.74 | 10.78 | 80,481 | -0.21(-1.93%) |
Apr 27, 2012 | 10.84 | 11.16 | 10.66 | 10.99 | 133,226 | +0.22(+2.04%) |
Apr 26, 2012 | 10.69 | 10.89 | 10.66 | 10.77 | 555,612 | +0.02(+0.21%) |
Apr 25, 2012 | 10.74 | 10.83 | 10.54 | 10.75 | 80,171 | +0.17(+1.64%) |
Apr 24, 2012 | 10.54 | 10.69 | 10.34 | 10.57 | 120,249 | +0.01(+0.07%) |
Apr 23, 2012 | 10.73 | 10.73 | 10.50 | 10.57 | 117,230 | -0.37(-3.39%) |
Apr 20, 2012 | 11.08 | 11.08 | 10.83 | 10.94 | 104,838 | +0.01(+0.07%) |
Apr 19, 2012 | 11.14 | 11.14 | 10.89 | 10.93 | 110,056 | -0.22(-1.97%) |
Apr 18, 2012 | 11.29 | 11.29 | 11.06 | 11.15 | 143,756 | -0.18(-1.60%) |
Apr 17, 2012 | 11.34 | 11.47 | 11.27 | 11.33 | 138,623 | +0.11(+0.94%) |
Apr 16, 2012 | 11.37 | 11.41 | 11.14 | 11.22 | 162,542 | -0.08(-0.67%) |
Apr 13, 2012 | 11.25 | 11.33 | 11.15 | 11.30 | 148,906 | -0.01(-0.07%) |
Apr 12, 2012 | 11.27 | 11.41 | 11.22 | 11.31 | 139,211 | +0.07(+0.61%) |
Apr 11, 2012 | 11.14 | 11.37 | 11.04 | 11.24 | 123,719 | +0.24(+2.20%) |
Apr 10, 2012 | 11.24 | 11.24 | 11.00 | 11.00 | 153,687 | -0.24(-2.15%) |
Apr 09, 2012 | 11.15 | 11.33 | 11.09 | 11.24 | 127,380 | -0.14(-1.20%) |
Apr 05, 2012 | 11.27 | 11.43 | 11.27 | 11.37 | 79,700 | +0.05(+0.40%) |
Apr 04, 2012 | 11.27 | 11.37 | 11.23 | 11.33 | 134,155 | -0.05(-0.46%) |
Apr 03, 2012 | 11.49 | 11.62 | 11.33 | 11.38 | 100,380 | -0.11(-0.92%) |
Apr 02, 2012 | 11.34 | 11.59 | 11.26 | 11.49 | 107,580 | +0.14(+1.27%) |
Mar 30, 2012 | 11.51 | 11.51 | 11.23 | 11.34 | 134,404 | -0.06(-0.53%) |
Mar 29, 2012 | 11.30 | 11.50 | 11.24 | 11.40 | 105,039 | +0.00(+0.00%) |
Mar 28, 2012 | 11.40 | 11.44 | 11.29 | 11.40 | 116,132 | +0.02(+0.20%) |
Mar 27, 2012 | 11.45 | 11.45 | 11.34 | 11.38 | 102,792 | -0.08(-0.66%) |
Mar 26, 2012 | 11.34 | 11.55 | 11.28 | 11.46 | 96,341 | +0.26(+2.29%) |
Mar 23, 2012 | 10.96 | 11.27 | 10.94 | 11.20 | 96,648 | +0.26(+2.35%) |
Mar 22, 2012 | 10.87 | 10.97 | 10.84 | 10.94 | 162,910 | +0.02(+0.21%) |
Mar 21, 2012 | 10.88 | 11.00 | 10.84 | 10.92 | 105,751 | +0.05(+0.42%) |
Mar 20, 2012 | 10.89 | 11.00 | 10.87 | 10.88 | 97,326 | -0.11(-1.03%) |
Mar 19, 2012 | 11.01 | 11.28 | 10.95 | 10.99 | 128,433 | +0.04(+0.35%) |
Mar 16, 2012 | 11.08 | 11.08 | 10.94 | 10.95 | 143,882 | -0.08(-0.69%) |
Mar 15, 2012 | 10.90 | 11.07 | 10.81 | 11.03 | 103,005 | +0.14(+1.32%) |
Mar 14, 2012 | 10.99 | 11.19 | 10.85 | 10.88 | 82,762 | -0.08(-0.76%) |
Mar 13, 2012 | 10.83 | 11.00 | 10.51 | 10.97 | 87,115 | +0.23(+2.11%) |
Mar 12, 2012 | 10.81 | 10.91 | 10.64 | 10.74 | 64,240 | -0.03(-0.28%) |
Mar 09, 2012 | 10.69 | 11.04 | 10.69 | 10.77 | 175,059 | +0.05(+0.49%) |
Mar 08, 2012 | 10.92 | 10.92 | 10.61 | 10.72 | 151,844 | -0.09(-0.84%) |
Mar 07, 2012 | 10.74 | 10.85 | 10.68 | 10.81 | 132,096 | +0.14(+1.27%) |
Mar 06, 2012 | 10.48 | 10.69 | 10.48 | 10.67 | 164,999 | +0.08(+0.71%) |
Mar 05, 2012 | 10.56 | 10.70 | 10.29 | 10.60 | 148,223 | -0.02(-0.14%) |
Mar 02, 2012 | 10.75 | 10.78 | 10.37 | 10.61 | 175,410 | -0.17(-1.54%) |
Mar 01, 2012 | 10.54 | 10.87 | 10.54 | 10.78 | 117,156 | +0.32(+3.03%) |
Feb 29, 2012 | 10.77 | 10.77 | 10.46 | 10.46 | 303,199 | -0.26(-2.40%) |
Feb 28, 2012 | 10.70 | 10.84 | 10.58 | 10.72 | 119,297 | +0.02(+0.14%) |
Feb 27, 2012 | 11.01 | 11.01 | 10.63 | 10.70 | 253,427 | -0.39(-3.54%) |
Feb 24, 2012 | 11.34 | 11.37 | 11.09 | 11.09 | 62,238 | -0.21(-1.87%) |
Feb 23, 2012 | 11.22 | 11.40 | 11.10 | 11.31 | 101,649 | +0.14(+1.29%) |
Feb 22, 2012 | 11.36 | 11.40 | 11.04 | 11.16 | 192,033 | -0.23(-2.06%) |
Feb 21, 2012 | 11.44 | 11.54 | 11.28 | 11.40 | 131,700 | +0.02(+0.20%) |
Feb 17, 2012 | 11.54 | 11.59 | 11.36 | 11.37 | 95,388 | -0.14(-1.25%) |
Feb 16, 2012 | 11.38 | 11.55 | 11.21 | 11.52 | 163,187 | +0.17(+1.53%) |
Feb 15, 2012 | 11.41 | 11.45 | 11.24 | 11.34 | 176,332 | -0.07(-0.60%) |
Feb 14, 2012 | 11.28 | 11.42 | 11.15 | 11.41 | 117,770 | +0.04(+0.33%) |
Feb 13, 2012 | 11.42 | 11.77 | 11.21 | 11.37 | 106,863 | +0.11(+1.01%) |
Feb 10, 2012 | 11.39 | 11.44 | 11.19 | 11.26 | 83,164 | -0.27(-2.36%) |
Feb 09, 2012 | 11.78 | 11.78 | 11.48 | 11.53 | 72,028 | -0.23(-1.99%) |
Feb 08, 2012 | 11.82 | 11.91 | 11.61 | 11.77 | 84,174 | +0.01(+0.06%) |
Feb 07, 2012 | 11.88 | 11.93 | 11.56 | 11.76 | 84,751 | -0.17(-1.39%) |
Feb 06, 2012 | 12.14 | 12.19 | 11.82 | 11.93 | 78,329 | -0.31(-2.53%) |
Feb 03, 2012 | 11.93 | 12.35 | 11.74 | 12.24 | 253,766 | +0.51(+4.32%) |
Feb 02, 2012 | 11.58 | 11.77 | 11.34 | 11.73 | 183,549 | +0.21(+1.84%) |
Feb 01, 2012 | 11.53 | 11.65 | 11.41 | 11.52 | 254,875 | +0.05(+0.39%) |
Jan 31, 2012 | 11.52 | 11.60 | 11.30 | 11.47 | 306,681 | +0.04(+0.33%) |
Jan 30, 2012 | 11.56 | 11.87 | 11.40 | 11.43 | 242,127 | -0.27(-2.32%) |
Jan 27, 2012 | 10.62 | 11.78 | 10.29 | 11.71 | 546,399 | -0.88(-6.97%) |
Jan 26, 2012 | 12.73 | 12.85 | 12.48 | 12.58 | 225,485 | +0.11(+0.85%) |
Jan 25, 2012 | 12.18 | 12.56 | 11.66 | 12.48 | 271,322 | +0.36(+2.93%) |
Jan 24, 2012 | 11.92 | 12.33 | 11.81 | 12.12 | 106,408 | +0.09(+0.75%) |
Jan 23, 2012 | 12.04 | 12.17 | 11.91 | 12.03 | 171,988 | -0.05(-0.44%) |
Jan 20, 2012 | 11.69 | 12.14 | 11.69 | 12.08 | 167,578 | +0.35(+3.01%) |
Jan 19, 2012 | 12.06 | 12.09 | 11.64 | 11.73 | 64,791 | -0.32(-2.62%) |
Jan 18, 2012 | 11.36 | 12.08 | 11.36 | 12.05 | 217,002 | +0.71(+6.23%) |
Jan 17, 2012 | 11.46 | 11.50 | 11.17 | 11.34 | 121,089 | -0.04(-0.33%) |
Jan 13, 2012 | 11.55 | 11.66 | 11.16 | 11.38 | 66,576 | -0.35(-3.01%) |
Jan 12, 2012 | 11.50 | 11.84 | 11.32 | 11.73 | 84,136 | +0.28(+2.43%) |
Jan 11, 2012 | 11.56 | 11.65 | 11.26 | 11.45 | 102,288 | -0.22(-1.87%) |
Jan 10, 2012 | 11.41 | 11.82 | 11.32 | 11.67 | 145,782 | +0.44(+3.95%) |
Jan 09, 2012 | 10.75 | 11.29 | 10.71 | 11.23 | 139,258 | +0.56(+5.21%) |
Jan 06, 2012 | 10.80 | 10.84 | 10.66 | 10.67 | 142,391 | -0.12(-1.11%) |
Jan 05, 2012 | 10.75 | 10.86 | 10.60 | 10.79 | 136,085 | +0.00(+0.00%) |
Jan 04, 2012 | 10.89 | 10.91 | 10.74 | 10.79 | 168,438 | -0.10(-0.90%) |
Dec 30, 2011 | 11.04 | 11.08 | 10.88 | 10.89 | 162,929 | -0.15(-1.36%) |
Dec 29, 2011 | 10.88 | 11.08 | 10.82 | 11.04 | 100,027 | +0.17(+1.52%) |
Dec 28, 2011 | 10.92 | 10.92 | 10.70 | 10.87 | 90,760 | -0.05(-0.41%) |
Dec 27, 2011 | 10.82 | 11.03 | 10.64 | 10.92 | 72,935 | +0.02(+0.21%) |
Dec 23, 2011 | 10.81 | 10.94 | 10.60 | 10.90 | 73,502 | +0.28(+2.62%) |
Dec 21, 2011 | 10.54 | 10.69 | 10.20 | 10.62 | 161,420 | +0.08(+0.78%) |
Dec 20, 2011 | 9.941 | 10.57 | 9.941 | 10.54 | 235,214 | +0.86(+8.86%) |
Dec 19, 2011 | 9.671 | 9.821 | 9.535 | 9.678 | 159,165 | +0.07(+0.70%) |
Dec 16, 2011 | 9.588 | 9.836 | 9.430 | 9.610 | 490,985 | +0.09(+0.95%) |
Dec 15, 2011 | 9.738 | 9.776 | 9.430 | 9.520 | 236,571 | -0.08(-0.78%) |
Dec 14, 2011 | 9.415 | 9.648 | 9.415 | 9.595 | 175,742 | +0.07(+0.71%) |
Dec 13, 2011 | 9.505 | 9.918 | 9.498 | 9.528 | 139,674 | +0.13(+1.36%) |
Dec 12, 2011 | 9.310 | 9.438 | 9.129 | 9.400 | 129,267 | -0.08(-0.87%) |
Dec 09, 2011 | 9.084 | 9.550 | 9.054 | 9.483 | 154,644 | +0.46(+5.08%) |
Dec 08, 2011 | 9.362 | 9.392 | 8.941 | 9.024 | 168,059 | -0.47(-4.91%) |
Dec 07, 2011 | 9.701 | 9.701 | 9.400 | 9.490 | 105,547 | -0.30(-3.07%) |
Dec 06, 2011 | 9.648 | 9.926 | 9.595 | 9.791 | 128,844 | +0.14(+1.48%) |
Dec 05, 2011 | 9.701 | 9.798 | 9.367 | 9.648 | 103,172 | +0.15(+1.58%) |
Dec 02, 2011 | 9.558 | 9.723 | 9.377 | 9.498 | 85,179 | +0.05(+0.56%) |
Dec 01, 2011 | 9.851 | 9.851 | 9.392 | 9.445 | 182,185 | -0.46(-4.63%) |
Nov 30, 2011 | 9.588 | 9.934 | 9.445 | 9.904 | 246,683 | +0.75(+8.22%) |
Nov 29, 2011 | 9.242 | 9.407 | 9.107 | 9.152 | 107,749 | -0.11(-1.14%) |
Nov 28, 2011 | 9.039 | 9.325 | 9.016 | 9.257 | 167,453 | +0.58(+6.67%) |
Nov 25, 2011 | 8.836 | 8.964 | 8.678 | 8.678 | 78,297 | -0.19(-2.12%) |
Nov 23, 2011 | 8.941 | 9.013 | 8.768 | 8.866 | 235,236 | -0.16(-1.75%) |
Nov 22, 2011 | 9.054 | 9.280 | 9.001 | 9.024 | 157,012 | -0.01(-0.08%) |
Nov 21, 2011 | 9.069 | 9.189 | 8.986 | 9.031 | 203,260 | -0.23(-2.44%) |
Nov 18, 2011 | 9.438 | 9.438 | 9.167 | 9.257 | 133,065 | -0.15(-1.60%) |
Nov 17, 2011 | 9.377 | 9.460 | 9.174 | 9.407 | 154,803 | +0.01(+0.08%) |
Nov 16, 2011 | 9.558 | 9.776 | 9.362 | 9.400 | 120,030 | -0.28(-2.87%) |
Nov 15, 2011 | 9.332 | 9.768 | 9.332 | 9.678 | 121,756 | +0.25(+2.63%) |
Nov 14, 2011 | 9.513 | 9.708 | 9.295 | 9.430 | 138,690 | -0.13(-1.34%) |
Nov 11, 2011 | 9.550 | 9.753 | 9.438 | 9.558 | 118,308 | +0.14(+1.52%) |
Nov 10, 2011 | 9.550 | 9.671 | 9.355 | 9.415 | 95,792 | +0.03(+0.32%) |
Nov 09, 2011 | 9.377 | 9.573 | 9.317 | 9.385 | 180,951 | -0.28(-2.88%) |
Nov 08, 2011 | 9.716 | 9.716 | 9.372 | 9.663 | 122,014 | -0.02(-0.16%) |
Nov 07, 2011 | 9.693 | 9.731 | 9.377 | 9.678 | 78,603 | +0.00(+0.00%) |
Nov 04, 2011 | 9.844 | 9.859 | 9.580 | 9.678 | 142,974 | -0.29(-2.87%) |
Nov 03, 2011 | 9.776 | 10.08 | 9.355 | 9.964 | 158,044 | +0.32(+3.27%) |
Nov 02, 2011 | 9.588 | 9.678 | 9.370 | 9.648 | 148,342 | +0.26(+2.72%) |
Nov 01, 2011 | 9.024 | 9.528 | 9.024 | 9.392 | 212,019 | +0.15(+1.63%) |
Oct 31, 2011 | 9.686 | 9.693 | 8.964 | 9.242 | 392,315 | -0.65(-6.61%) |
Oct 28, 2011 | 9.896 | 10.37 | 9.881 | 9.896 | 356,731 | -0.05(-0.45%) |
Oct 27, 2011 | 8.543 | 10.13 | 8.543 | 9.941 | 553,823 | +0.53(+5.68%) |
Oct 26, 2011 | 9.475 | 9.776 | 9.272 | 9.407 | 257,695 | +0.11(+1.13%) |
Oct 25, 2011 | 9.671 | 9.671 | 9.234 | 9.302 | 119,434 | -0.44(-4.48%) |
Oct 24, 2011 | 9.610 | 9.798 | 9.422 | 9.738 | 275,723 | +0.17(+1.81%) |
Oct 21, 2011 | 9.588 | 9.641 | 9.355 | 9.565 | 168,739 | +0.05(+0.55%) |
Oct 20, 2011 | 9.919 | 9.919 | 9.242 | 9.513 | 187,117 | -0.43(-4.31%) |
Oct 19, 2011 | 10.32 | 10.32 | 9.836 | 9.941 | 189,395 | -0.41(-3.99%) |
Oct 18, 2011 | 9.874 | 10.45 | 9.407 | 10.35 | 117,438 | +0.38(+3.77%) |
Oct 17, 2011 | 10.37 | 10.57 | 9.866 | 9.979 | 171,955 | -0.49(-4.67%) |
Oct 14, 2011 | 10.35 | 10.56 | 10.13 | 10.47 | 97,654 | +0.28(+2.73%) |
Oct 13, 2011 | 9.979 | 10.24 | 9.821 | 10.19 | 98,450 | +0.14(+1.42%) |
Oct 12, 2011 | 9.708 | 10.15 | 9.633 | 10.05 | 172,652 | +0.46(+4.78%) |
Oct 11, 2011 | 9.520 | 9.678 | 9.197 | 9.588 | 129,490 | -0.05(-0.47%) |
Oct 10, 2011 | 9.137 | 9.663 | 8.904 | 9.633 | 136,631 | +0.70(+7.83%) |
Oct 07, 2011 | 9.588 | 9.588 | 8.881 | 8.934 | 124,220 | -0.64(-6.68%) |
Oct 06, 2011 | 9.550 | 9.686 | 9.347 | 9.573 | 138,189 | -0.07(-0.70%) |
Oct 05, 2011 | 9.475 | 10.26 | 9.355 | 9.641 | 184,049 | +0.15(+1.58%) |
Oct 04, 2011 | 8.204 | 9.550 | 8.129 | 9.490 | 267,649 | +1.14(+13.69%) |
Oct 03, 2011 | 8.828 | 9.159 | 8.272 | 8.347 | 216,483 | -0.59(-6.64%) |
Sep 30, 2011 | 8.828 | 9.084 | 8.828 | 8.941 | 211,828 | -0.06(-0.67%) |
Sep 29, 2011 | 9.129 | 9.212 | 8.753 | 9.001 | 155,218 | +0.12(+1.35%) |
Sep 28, 2011 | 9.633 | 9.829 | 8.866 | 8.881 | 261,057 | -0.73(-7.59%) |
Sep 27, 2011 | 9.573 | 10.04 | 9.400 | 9.610 | 194,580 | +0.29(+3.06%) |
Sep 26, 2011 | 9.287 | 9.400 | 9.054 | 9.325 | 147,871 | +0.11(+1.22%) |
Sep 23, 2011 | 9.137 | 9.242 | 8.941 | 9.212 | 256,587 | +0.05(+0.57%) |
Sep 22, 2011 | 9.257 | 9.543 | 8.911 | 9.159 | 211,411 | -0.44(-4.55%) |
Sep 21, 2011 | 9.881 | 10.13 | 9.528 | 9.595 | 164,556 | -0.34(-3.41%) |
Sep 20, 2011 | 10.60 | 10.61 | 9.889 | 9.934 | 168,880 | -0.70(-6.58%) |
Sep 19, 2011 | 10.86 | 10.94 | 10.51 | 10.63 | 112,123 | -0.46(-4.14%) |
Sep 16, 2011 | 11.29 | 11.29 | 10.68 | 11.09 | 253,042 | -0.20(-1.80%) |
Sep 15, 2011 | 11.34 | 11.46 | 11.07 | 11.29 | 103,820 | +0.09(+0.81%) |
Sep 14, 2011 | 11.11 | 11.57 | 10.83 | 11.20 | 139,085 | +0.22(+1.99%) |
Sep 13, 2011 | 10.80 | 11.25 | 10.60 | 10.99 | 109,421 | +0.23(+2.10%) |
Sep 12, 2011 | 10.58 | 10.87 | 10.33 | 10.76 | 132,029 | -0.04(-0.35%) |
Sep 09, 2011 | 10.46 | 10.93 | 10.35 | 10.80 | 198,822 | +0.23(+2.21%) |
Sep 08, 2011 | 10.52 | 10.90 | 10.52 | 10.57 | 168,612 | -0.08(-0.71%) |
Sep 07, 2011 | 10.70 | 10.70 | 10.39 | 10.64 | 184,338 | +0.15(+1.43%) |
Sep 06, 2011 | 10.18 | 10.78 | 9.971 | 10.49 | 209,366 | -0.05(-0.50%) |
Sep 02, 2011 | 10.88 | 11.59 | 10.53 | 10.54 | 124,412 | -0.63(-5.65%) |
Sep 01, 2011 | 11.36 | 11.56 | 11.03 | 11.17 | 166,295 | -0.20(-1.72%) |
Aug 31, 2011 | 11.45 | 11.52 | 11.01 | 11.37 | 169,325 | -0.01(-0.07%) |
Aug 30, 2011 | 11.48 | 11.48 | 11.07 | 11.38 | 207,160 | -0.20(-1.69%) |
Aug 29, 2011 | 11.60 | 11.70 | 11.06 | 11.57 | 207,741 | +0.06(+0.52%) |
Aug 26, 2011 | 10.90 | 11.56 | 10.90 | 11.51 | 170,559 | +0.49(+4.43%) |
Aug 25, 2011 | 11.69 | 11.91 | 10.92 | 11.02 | 184,438 | -0.59(-5.11%) |
Aug 24, 2011 | 11.57 | 11.81 | 11.17 | 11.62 | 148,787 | +0.05(+0.46%) |
Aug 23, 2011 | 10.81 | 11.62 | 10.71 | 11.57 | 164,855 | +0.77(+7.18%) |
Aug 22, 2011 | 10.98 | 11.25 | 10.55 | 10.79 | 168,882 | +0.09(+0.84%) |
Aug 19, 2011 | 10.45 | 11.15 | 10.34 | 10.70 | 313,712 | +0.11(+1.07%) |
Aug 18, 2011 | 11.24 | 11.33 | 10.54 | 10.59 | 184,492 | -1.09(-9.34%) |
Aug 17, 2011 | 11.93 | 12.11 | 11.57 | 11.68 | 104,396 | -0.23(-1.96%) |
Aug 16, 2011 | 11.86 | 12.07 | 11.60 | 11.91 | 171,827 | -0.05(-0.38%) |
Aug 15, 2011 | 11.97 | 12.08 | 11.31 | 11.96 | 142,157 | +0.07(+0.57%) |
Aug 12, 2011 | 12.02 | 12.08 | 11.71 | 11.89 | 142,280 | +0.01(+0.06%) |
Aug 11, 2011 | 11.34 | 12.13 | 11.25 | 11.88 | 242,142 | +0.63(+5.62%) |
Aug 10, 2011 | 11.61 | 11.87 | 10.96 | 11.25 | 272,512 | -0.79(-6.56%) |
Aug 09, 2011 | 12.01 | 12.99 | 10.90 | 12.04 | 403,305 | +0.42(+3.62%) |
Aug 08, 2011 | 12.46 | 12.87 | 11.58 | 11.62 | 220,465 | -1.29(-9.96%) |
Aug 05, 2011 | 13.62 | 13.62 | 12.72 | 12.90 | 177,266 | -0.53(-3.97%) |
Aug 04, 2011 | 13.88 | 13.94 | 13.42 | 13.44 | 290,391 | -0.75(-5.30%) |
Aug 03, 2011 | 14.31 | 14.46 | 13.93 | 14.19 | 220,047 | -0.16(-1.10%) |
Aug 02, 2011 | 14.42 | 14.53 | 14.18 | 14.35 | 387,637 | -0.12(-0.83%) |
Aug 01, 2011 | 14.50 | 14.61 | 14.23 | 14.47 | 335,652 | +0.02(+0.16%) |
Jul 29, 2011 | 14.20 | 14.63 | 13.82 | 14.45 | 367,484 | +0.01(+0.05%) |
Jul 28, 2011 | 14.56 | 14.78 | 14.38 | 14.44 | 569,883 | -0.10(-0.67%) |
Jul 27, 2011 | 15.38 | 15.68 | 13.90 | 14.54 | 968,248 | +0.01(+0.05%) |
Jul 26, 2011 | 14.57 | 14.72 | 14.33 | 14.53 | 245,711 | -0.06(-0.41%) |
Jul 25, 2011 | 14.69 | 14.86 | 14.53 | 14.59 | 329,108 | -0.30(-2.02%) |
Jul 22, 2011 | 14.99 | 15.04 | 14.78 | 14.89 | 241,005 | -0.06(-0.40%) |
Jul 21, 2011 | 14.75 | 15.00 | 14.50 | 14.95 | 405,392 | +0.23(+1.58%) |
Jul 20, 2011 | 14.69 | 14.91 | 14.39 | 14.72 | 100,398 | +0.05(+0.31%) |
Jul 19, 2011 | 14.33 | 14.83 | 14.33 | 14.67 | 209,425 | +0.52(+3.67%) |
Jul 18, 2011 | 14.13 | 14.28 | 13.99 | 14.15 | 136,783 | -0.12(-0.84%) |
Jul 15, 2011 | 14.39 | 14.39 | 14.12 | 14.27 | 118,115 | -0.07(-0.47%) |
Jul 14, 2011 | 14.61 | 14.64 | 14.24 | 14.34 | 176,331 | -0.20(-1.34%) |
Jul 13, 2011 | 14.42 | 14.66 | 14.36 | 14.54 | 206,943 | +0.25(+1.74%) |
Jul 12, 2011 | 14.30 | 14.63 | 14.21 | 14.29 | 293,698 | -0.03(-0.21%) |
Jul 11, 2011 | 14.36 | 14.53 | 14.27 | 14.32 | 164,064 | -0.24(-1.65%) |
Jul 08, 2011 | 14.33 | 14.60 | 14.26 | 14.56 | 135,831 | +0.00(+0.00%) |
Jul 07, 2011 | 14.43 | 14.69 | 14.30 | 14.56 | 189,377 | +0.27(+1.90%) |
Jul 06, 2011 | 14.27 | 14.36 | 14.19 | 14.29 | 332,473 | -0.05(-0.32%) |
Jul 05, 2011 | 14.33 | 14.37 | 14.14 | 14.33 | 457,314 | -0.14(-0.94%) |
Jul 01, 2011 | 14.54 | 14.78 | 14.20 | 14.47 | 394,803 | -0.05(-0.31%) |
Jun 30, 2011 | 14.45 | 14.58 | 14.37 | 14.51 | 317,480 | +0.14(+0.99%) |
Jun 29, 2011 | 14.10 | 14.48 | 13.95 | 14.37 | 396,358 | +0.29(+2.03%) |
Jun 28, 2011 | 13.60 | 14.29 | 13.55 | 14.08 | 553,169 | +0.50(+3.65%) |
Jun 27, 2011 | 13.28 | 13.76 | 13.23 | 13.59 | 308,653 | +0.22(+1.63%) |
Jun 24, 2011 | 13.38 | 13.54 | 13.16 | 13.37 | 1,261,822 | +0.03(+0.23%) |
Jun 23, 2011 | 12.65 | 13.47 | 12.62 | 13.34 | 241,339 | +0.50(+3.92%) |
Jun 22, 2011 | 12.84 | 12.92 | 12.69 | 12.84 | 150,259 | -0.10(-0.76%) |
Jun 21, 2011 | 12.46 | 13.02 | 12.14 | 12.93 | 126,167 | +0.59(+4.75%) |
Jun 20, 2011 | 12.41 | 12.55 | 12.20 | 12.35 | 130,405 | +0.08(+0.67%) |
Jun 17, 2011 | 12.49 | 12.67 | 12.14 | 12.27 | 192,693 | -0.09(-0.73%) |
Jun 16, 2011 | 12.37 | 12.72 | 12.13 | 12.36 | 250,340 | +0.02(+0.12%) |
Jun 15, 2011 | 12.17 | 12.73 | 11.99 | 12.34 | 231,878 | -0.02(-0.12%) |
Jun 14, 2011 | 11.66 | 12.45 | 11.66 | 12.36 | 286,653 | +0.85(+7.39%) |
Jun 13, 2011 | 12.28 | 12.33 | 11.44 | 11.51 | 228,498 | -0.74(-6.08%) |
Jun 10, 2011 | 12.70 | 12.78 | 12.06 | 12.25 | 122,676 | -0.55(-4.29%) |
Jun 09, 2011 | 12.82 | 13.06 | 12.69 | 12.80 | 142,956 | +0.06(+0.47%) |
Jun 08, 2011 | 12.60 | 12.93 | 12.41 | 12.74 | 200,226 | +0.12(+0.95%) |
Jun 07, 2011 | 12.14 | 12.67 | 12.14 | 12.62 | 116,720 | +0.48(+3.97%) |
Jun 06, 2011 | 12.36 | 12.64 | 12.05 | 12.14 | 99,769 | -0.19(-1.53%) |