Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.62 | 10.79 | 10.59 | 10.77 | 41,976 | +0.19(+1.79%) |
May 30, 2012 | 10.59 | 10.60 | 10.45 | 10.58 | 30,685 | -0.08(-0.71%) |
May 29, 2012 | 11.02 | 11.02 | 10.61 | 10.65 | 15,286 | -0.30(-2.76%) |
May 25, 2012 | 10.84 | 11.01 | 10.84 | 10.96 | 34,674 | +0.14(+1.33%) |
May 24, 2012 | 10.74 | 10.81 | 10.56 | 10.81 | 25,486 | +0.28(+2.66%) |
May 23, 2012 | 10.52 | 10.63 | 10.40 | 10.53 | 26,882 | -0.05(-0.50%) |
May 22, 2012 | 10.71 | 10.76 | 10.52 | 10.59 | 49,129 | -0.15(-1.41%) |
May 21, 2012 | 10.65 | 10.80 | 10.62 | 10.74 | 16,867 | +0.10(+0.93%) |
May 18, 2012 | 10.87 | 10.91 | 10.61 | 10.64 | 37,733 | -0.26(-2.36%) |
May 17, 2012 | 10.95 | 11.05 | 10.85 | 10.90 | 163,176 | -0.08(-0.69%) |
May 16, 2012 | 11.00 | 11.06 | 10.94 | 10.97 | 37,631 | -0.01(-0.07%) |
May 15, 2012 | 10.90 | 11.08 | 10.83 | 10.98 | 78,156 | +0.07(+0.63%) |
May 14, 2012 | 10.74 | 10.92 | 10.65 | 10.91 | 57,717 | +0.06(+0.56%) |
May 11, 2012 | 10.62 | 10.88 | 10.53 | 10.85 | 67,093 | +0.16(+1.49%) |
May 10, 2012 | 10.75 | 10.80 | 10.55 | 10.69 | 51,594 | +0.04(+0.35%) |
May 09, 2012 | 10.81 | 10.87 | 10.56 | 10.65 | 26,820 | -0.20(-1.81%) |
May 08, 2012 | 10.53 | 10.89 | 10.50 | 10.85 | 162,148 | +0.24(+2.28%) |
May 07, 2012 | 10.55 | 10.71 | 10.55 | 10.61 | 25,012 | +0.00(+0.00%) |
May 04, 2012 | 10.59 | 10.74 | 10.55 | 10.61 | 34,872 | -0.07(-0.64%) |
May 03, 2012 | 10.66 | 10.82 | 10.62 | 10.68 | 31,697 | +0.02(+0.21%) |
May 02, 2012 | 10.59 | 10.66 | 10.58 | 10.65 | 17,227 | -0.02(-0.14%) |
May 01, 2012 | 10.83 | 10.94 | 10.58 | 10.67 | 46,761 | -0.16(-1.47%) |
Apr 30, 2012 | 10.92 | 10.99 | 10.78 | 10.83 | 38,686 | -0.13(-1.18%) |
Apr 27, 2012 | 10.89 | 10.96 | 10.77 | 10.96 | 22,465 | +0.08(+0.77%) |
Apr 26, 2012 | 10.83 | 10.92 | 10.78 | 10.87 | 18,313 | -0.01(-0.07%) |
Apr 25, 2012 | 10.90 | 10.92 | 10.62 | 10.88 | 58,394 | +0.07(+0.63%) |
Apr 24, 2012 | 10.44 | 10.97 | 10.44 | 10.81 | 35,238 | +0.39(+3.70%) |
Apr 23, 2012 | 10.56 | 10.76 | 10.42 | 10.43 | 49,506 | -0.28(-2.62%) |
Apr 20, 2012 | 10.93 | 10.93 | 10.71 | 10.71 | 55,059 | -0.08(-0.77%) |
Apr 19, 2012 | 11.02 | 11.02 | 10.75 | 10.79 | 23,976 | -0.25(-2.26%) |
Apr 18, 2012 | 10.91 | 11.13 | 10.86 | 11.04 | 73,554 | +0.06(+0.55%) |
Apr 17, 2012 | 11.02 | 11.30 | 10.83 | 10.98 | 229,467 | +0.12(+1.12%) |
Apr 16, 2012 | 10.70 | 10.93 | 10.61 | 10.86 | 271,604 | +0.18(+1.70%) |
Apr 13, 2012 | 10.72 | 10.72 | 10.50 | 10.68 | 23,935 | -0.09(-0.84%) |
Apr 12, 2012 | 10.77 | 10.83 | 10.67 | 10.77 | 23,186 | -0.02(-0.14%) |
Apr 11, 2012 | 10.70 | 10.79 | 10.58 | 10.78 | 276,925 | +0.18(+1.71%) |
Apr 10, 2012 | 10.49 | 10.71 | 10.49 | 10.60 | 138,151 | +0.12(+1.16%) |
Apr 09, 2012 | 10.38 | 10.55 | 10.38 | 10.48 | 189,349 | -0.07(-0.65%) |
Apr 05, 2012 | 10.53 | 10.83 | 10.53 | 10.55 | 18,668 | -0.05(-0.43%) |
Apr 04, 2012 | 10.66 | 10.71 | 10.56 | 10.59 | 33,265 | -0.17(-1.62%) |
Apr 03, 2012 | 10.80 | 10.89 | 10.71 | 10.77 | 38,961 | -0.14(-1.25%) |
Apr 02, 2012 | 10.77 | 10.97 | 10.62 | 10.90 | 31,721 | +0.07(+0.63%) |
Mar 30, 2012 | 10.79 | 10.87 | 10.65 | 10.83 | 40,138 | +0.14(+1.27%) |
Mar 29, 2012 | 10.59 | 10.80 | 10.59 | 10.70 | 29,762 | +0.04(+0.35%) |
Mar 28, 2012 | 10.71 | 10.76 | 10.55 | 10.66 | 19,095 | -0.02(-0.21%) |
Mar 27, 2012 | 10.80 | 10.90 | 10.65 | 10.68 | 59,088 | -0.14(-1.26%) |
Mar 26, 2012 | 10.92 | 10.95 | 10.65 | 10.82 | 30,897 | +0.02(+0.14%) |
Mar 23, 2012 | 10.60 | 10.87 | 10.60 | 10.80 | 35,130 | +0.18(+1.71%) |
Mar 22, 2012 | 10.52 | 10.64 | 10.47 | 10.62 | 34,471 | +0.02(+0.14%) |
Mar 21, 2012 | 10.72 | 10.74 | 10.56 | 10.61 | 13,397 | -0.06(-0.57%) |
Mar 20, 2012 | 10.68 | 10.80 | 10.56 | 10.67 | 33,587 | -0.04(-0.35%) |
Mar 19, 2012 | 10.62 | 10.83 | 10.59 | 10.71 | 47,014 | +0.12(+1.15%) |
Mar 16, 2012 | 10.59 | 10.68 | 10.52 | 10.59 | 48,262 | +0.00(+0.00%) |
Mar 15, 2012 | 10.55 | 10.71 | 10.51 | 10.59 | 30,026 | -0.02(-0.21%) |
Mar 14, 2012 | 10.85 | 10.85 | 10.60 | 10.61 | 25,063 | -0.26(-2.37%) |
Mar 13, 2012 | 10.83 | 10.88 | 10.66 | 10.87 | 35,247 | +0.09(+0.84%) |
Mar 12, 2012 | 10.55 | 10.81 | 10.54 | 10.77 | 26,997 | +0.17(+1.64%) |
Mar 09, 2012 | 10.49 | 10.69 | 10.34 | 10.60 | 34,448 | +0.10(+0.94%) |
Mar 08, 2012 | 10.74 | 10.74 | 10.37 | 10.50 | 24,710 | -0.21(-1.98%) |
Mar 07, 2012 | 10.60 | 10.73 | 10.40 | 10.71 | 37,664 | +0.20(+1.87%) |
Mar 06, 2012 | 10.59 | 10.64 | 10.52 | 10.52 | 42,585 | -0.18(-1.70%) |
Mar 05, 2012 | 10.44 | 10.71 | 10.34 | 10.70 | 37,511 | +0.22(+2.10%) |
Mar 02, 2012 | 10.63 | 10.72 | 10.37 | 10.48 | 74,948 | -0.14(-1.28%) |
Mar 01, 2012 | 10.76 | 10.86 | 10.60 | 10.62 | 43,802 | -0.15(-1.41%) |
Feb 29, 2012 | 10.52 | 10.83 | 10.34 | 10.77 | 99,069 | +0.24(+2.30%) |
Feb 28, 2012 | 10.68 | 10.70 | 10.37 | 10.52 | 39,575 | -0.21(-1.97%) |
Feb 27, 2012 | 10.87 | 10.87 | 10.68 | 10.74 | 32,244 | -0.20(-1.80%) |
Feb 24, 2012 | 10.85 | 11.05 | 10.84 | 10.93 | 96,994 | +0.06(+0.56%) |
Feb 23, 2012 | 10.68 | 10.88 | 10.64 | 10.87 | 68,984 | +0.18(+1.70%) |
Feb 22, 2012 | 10.71 | 10.82 | 10.67 | 10.69 | 39,739 | -0.06(-0.56%) |
Feb 21, 2012 | 10.94 | 10.98 | 10.74 | 10.75 | 34,691 | -0.17(-1.59%) |
Feb 17, 2012 | 10.92 | 10.99 | 10.88 | 10.93 | 64,813 | +0.02(+0.21%) |
Feb 16, 2012 | 10.76 | 10.98 | 10.68 | 10.90 | 35,282 | +0.15(+1.41%) |
Feb 15, 2012 | 10.87 | 10.93 | 10.68 | 10.75 | 39,714 | -0.10(-0.91%) |
Feb 14, 2012 | 10.81 | 10.90 | 10.68 | 10.85 | 75,069 | -0.02(-0.21%) |
Feb 13, 2012 | 10.93 | 10.95 | 10.80 | 10.87 | 47,020 | +0.08(+0.77%) |
Feb 10, 2012 | 10.79 | 10.88 | 10.76 | 10.79 | 25,532 | -0.08(-0.77%) |
Feb 09, 2012 | 11.02 | 11.03 | 10.87 | 10.87 | 43,106 | -0.15(-1.37%) |
Feb 08, 2012 | 11.03 | 11.09 | 10.91 | 11.02 | 44,933 | +0.02(+0.14%) |
Feb 07, 2012 | 11.09 | 11.12 | 10.95 | 11.01 | 65,114 | -0.07(-0.61%) |
Feb 06, 2012 | 10.89 | 11.12 | 10.89 | 11.08 | 33,053 | +0.17(+1.60%) |
Feb 03, 2012 | 11.02 | 11.02 | 10.86 | 10.90 | 91,645 | +0.04(+0.35%) |
Feb 02, 2012 | 10.96 | 11.00 | 10.76 | 10.87 | 71,024 | -0.11(-0.97%) |
Feb 01, 2012 | 10.76 | 11.01 | 10.65 | 10.97 | 141,310 | +0.28(+2.62%) |
Jan 31, 2012 | 10.79 | 10.87 | 10.60 | 10.69 | 440,210 | +0.01(+0.07%) |
Jan 30, 2012 | 10.79 | 10.88 | 10.68 | 10.68 | 131,013 | -0.17(-1.60%) |
Jan 27, 2012 | 10.75 | 10.98 | 10.75 | 10.86 | 129,665 | +0.11(+0.99%) |
Jan 26, 2012 | 10.96 | 10.96 | 10.67 | 10.75 | 146,459 | -0.20(-1.87%) |
Jan 25, 2012 | 10.72 | 11.24 | 10.72 | 10.96 | 243,747 | +0.17(+1.62%) |
Jan 24, 2012 | 10.56 | 10.80 | 10.56 | 10.78 | 57,418 | +0.18(+1.71%) |
Jan 23, 2012 | 10.59 | 10.90 | 10.51 | 10.60 | 214,989 | +0.03(+0.29%) |
Jan 20, 2012 | 10.49 | 10.59 | 10.45 | 10.57 | 195,539 | +0.09(+0.87%) |
Jan 19, 2012 | 10.59 | 10.59 | 10.45 | 10.48 | 70,157 | -0.07(-0.65%) |
Jan 18, 2012 | 10.45 | 10.55 | 10.38 | 10.55 | 83,618 | +0.12(+1.16%) |
Jan 17, 2012 | 10.55 | 10.55 | 10.36 | 10.43 | 73,161 | +0.02(+0.15%) |
Jan 13, 2012 | 10.41 | 10.45 | 10.24 | 10.41 | 82,815 | -0.02(-0.22%) |
Jan 12, 2012 | 10.49 | 10.58 | 10.43 | 10.43 | 125,303 | -0.02(-0.22%) |
Jan 11, 2012 | 10.44 | 10.48 | 10.30 | 10.46 | 434,134 | +0.01(+0.07%) |
Jan 10, 2012 | 10.41 | 10.55 | 10.22 | 10.45 | 1,770,235 | -0.94(-8.24%) |
Jan 09, 2012 | 11.40 | 11.46 | 11.22 | 11.39 | 22,157 | -0.02(-0.13%) |
Jan 06, 2012 | 11.36 | 11.58 | 11.36 | 11.40 | 27,306 | +0.10(+0.87%) |
Jan 05, 2012 | 11.55 | 11.55 | 11.19 | 11.30 | 19,950 | -0.24(-2.10%) |
Jan 04, 2012 | 11.52 | 11.66 | 11.49 | 11.55 | 17,778 | +0.08(+0.73%) |
Dec 30, 2011 | 11.42 | 11.49 | 11.38 | 11.46 | 20,676 | -0.02(-0.13%) |
Dec 29, 2011 | 11.34 | 11.53 | 10.93 | 11.48 | 26,112 | +0.15(+1.34%) |
Dec 28, 2011 | 11.74 | 11.74 | 11.02 | 11.33 | 25,380 | -0.46(-3.92%) |
Dec 27, 2011 | 11.83 | 11.85 | 11.62 | 11.79 | 8,220 | -0.13(-1.08%) |
Dec 23, 2011 | 11.90 | 11.96 | 11.82 | 11.92 | 4,564 | +0.27(+2.27%) |
Dec 21, 2011 | 11.46 | 11.81 | 11.35 | 11.65 | 9,260 | +0.14(+1.18%) |
Dec 20, 2011 | 11.12 | 11.66 | 10.98 | 11.52 | 44,793 | +0.64(+5.85%) |
Dec 19, 2011 | 10.96 | 11.14 | 10.87 | 10.88 | 16,318 | -0.02(-0.14%) |
Dec 16, 2011 | 10.87 | 10.95 | 10.63 | 10.90 | 84,160 | +0.11(+0.98%) |
Dec 15, 2011 | 10.62 | 10.79 | 10.38 | 10.79 | 19,099 | +0.22(+2.08%) |
Dec 14, 2011 | 9.699 | 10.59 | 9.699 | 10.57 | 131,262 | +0.78(+7.97%) |
Dec 13, 2011 | 9.911 | 9.934 | 9.699 | 9.790 | 22,971 | -0.05(-0.46%) |
Dec 12, 2011 | 9.873 | 9.918 | 9.643 | 9.835 | 21,718 | -0.17(-1.67%) |
Dec 09, 2011 | 9.487 | 10.10 | 9.487 | 10.00 | 25,482 | +0.63(+6.70%) |
Dec 08, 2011 | 9.820 | 9.820 | 9.358 | 9.374 | 22,025 | -0.57(-5.71%) |
Dec 07, 2011 | 10.06 | 10.06 | 9.767 | 9.941 | 13,559 | -0.22(-2.16%) |
Dec 06, 2011 | 9.851 | 10.21 | 9.813 | 10.16 | 32,788 | +0.33(+3.31%) |
Dec 05, 2011 | 9.767 | 9.835 | 9.533 | 9.835 | 26,945 | +0.16(+1.64%) |
Dec 02, 2011 | 9.533 | 9.729 | 9.533 | 9.676 | 7,418 | +0.30(+3.15%) |
Dec 01, 2011 | 9.669 | 9.669 | 9.336 | 9.381 | 28,192 | -0.31(-3.20%) |
Nov 30, 2011 | 9.298 | 9.752 | 9.205 | 9.692 | 53,527 | +0.67(+7.38%) |
Nov 29, 2011 | 9.101 | 9.222 | 8.972 | 9.025 | 13,962 | -0.10(-1.08%) |
Nov 28, 2011 | 8.904 | 9.222 | 8.828 | 9.124 | 23,833 | +0.48(+5.52%) |
Nov 25, 2011 | 8.722 | 8.859 | 8.647 | 8.647 | 15,748 | -0.02(-0.17%) |
Nov 23, 2011 | 9.093 | 9.109 | 8.639 | 8.662 | 45,886 | -0.45(-4.90%) |
Nov 22, 2011 | 9.275 | 9.419 | 9.093 | 9.109 | 16,770 | -0.17(-1.88%) |
Nov 21, 2011 | 9.343 | 9.427 | 9.275 | 9.283 | 21,180 | -0.17(-1.84%) |
Nov 18, 2011 | 9.411 | 9.517 | 9.260 | 9.457 | 21,527 | +0.01(+0.08%) |
Nov 17, 2011 | 9.510 | 9.533 | 9.389 | 9.449 | 16,667 | -0.02(-0.16%) |
Nov 16, 2011 | 9.563 | 9.654 | 9.427 | 9.464 | 20,448 | -0.22(-2.27%) |
Nov 15, 2011 | 9.411 | 9.699 | 9.411 | 9.684 | 10,333 | +0.19(+1.99%) |
Nov 14, 2011 | 9.464 | 9.623 | 9.313 | 9.495 | 30,732 | +0.07(+0.72%) |
Nov 11, 2011 | 9.139 | 9.457 | 9.139 | 9.427 | 33,644 | +0.41(+4.53%) |
Nov 10, 2011 | 9.146 | 9.169 | 8.851 | 9.018 | 34,893 | -0.02(-0.25%) |
Nov 09, 2011 | 9.230 | 9.268 | 8.957 | 9.040 | 36,420 | -0.41(-4.33%) |
Nov 08, 2011 | 9.464 | 9.495 | 9.252 | 9.449 | 16,148 | +0.05(+0.56%) |
Nov 07, 2011 | 9.464 | 9.464 | 9.237 | 9.396 | 27,716 | -0.05(-0.48%) |
Nov 04, 2011 | 9.457 | 9.540 | 9.389 | 9.442 | 31,231 | -0.08(-0.80%) |
Nov 03, 2011 | 9.336 | 9.540 | 9.184 | 9.517 | 124,060 | +0.23(+2.44%) |
Nov 02, 2011 | 9.260 | 9.480 | 9.109 | 9.290 | 29,326 | +0.16(+1.74%) |
Nov 01, 2011 | 9.131 | 9.358 | 8.972 | 9.131 | 104,398 | -0.30(-3.13%) |
Oct 31, 2011 | 9.502 | 9.616 | 9.305 | 9.427 | 59,884 | -0.20(-2.05%) |
Oct 28, 2011 | 9.676 | 9.745 | 9.563 | 9.623 | 74,696 | -0.13(-1.32%) |
Oct 27, 2011 | 9.328 | 9.843 | 9.305 | 9.752 | 174,624 | +0.44(+4.72%) |
Oct 26, 2011 | 9.192 | 9.343 | 9.071 | 9.313 | 68,695 | +0.26(+2.84%) |
Oct 25, 2011 | 9.275 | 9.298 | 9.025 | 9.056 | 49,545 | -0.28(-3.00%) |
Oct 24, 2011 | 9.313 | 9.343 | 9.086 | 9.336 | 51,060 | +0.06(+0.65%) |
Oct 21, 2011 | 9.381 | 9.404 | 9.199 | 9.275 | 77,874 | +0.00(+0.00%) |
Oct 20, 2011 | 9.313 | 9.351 | 9.222 | 9.275 | 29,304 | +0.00(+0.00%) |
Oct 19, 2011 | 9.343 | 9.531 | 9.275 | 9.275 | 61,837 | -0.14(-1.45%) |
Oct 18, 2011 | 9.381 | 9.464 | 9.275 | 9.411 | 43,786 | +0.14(+1.55%) |
Oct 17, 2011 | 9.502 | 9.502 | 9.199 | 9.268 | 29,440 | -0.33(-3.47%) |
Oct 14, 2011 | 9.616 | 9.616 | 9.480 | 9.601 | 18,446 | +0.05(+0.56%) |
Oct 13, 2011 | 9.540 | 9.639 | 9.443 | 9.548 | 15,349 | -0.07(-0.71%) |
Oct 12, 2011 | 9.578 | 9.654 | 9.570 | 9.616 | 20,983 | +0.02(+0.24%) |
Oct 11, 2011 | 9.419 | 9.601 | 9.305 | 9.593 | 52,009 | +0.16(+1.69%) |
Oct 10, 2011 | 9.366 | 9.525 | 9.245 | 9.434 | 42,332 | +0.24(+2.64%) |
Oct 07, 2011 | 9.427 | 9.427 | 9.109 | 9.192 | 37,553 | -0.23(-2.49%) |
Oct 06, 2011 | 9.222 | 9.457 | 9.222 | 9.427 | 46,357 | +0.15(+1.63%) |
Oct 05, 2011 | 9.358 | 9.366 | 9.211 | 9.275 | 41,547 | -0.08(-0.89%) |
Oct 04, 2011 | 9.093 | 9.449 | 8.957 | 9.358 | 65,343 | +0.18(+1.98%) |
Oct 03, 2011 | 9.843 | 9.843 | 9.177 | 9.177 | 34,645 | -0.54(-5.53%) |
Sep 30, 2011 | 10.06 | 10.17 | 9.676 | 9.714 | 51,764 | -0.46(-4.54%) |
Sep 29, 2011 | 10.23 | 10.23 | 10.03 | 10.18 | 24,572 | +0.19(+1.90%) |
Sep 28, 2011 | 10.39 | 10.48 | 9.987 | 9.987 | 19,884 | -0.46(-4.42%) |
Sep 27, 2011 | 10.65 | 10.65 | 10.21 | 10.45 | 50,856 | -0.10(-0.93%) |
Sep 26, 2011 | 10.43 | 10.56 | 10.35 | 10.55 | 22,704 | +0.17(+1.68%) |
Sep 23, 2011 | 10.30 | 10.68 | 10.17 | 10.37 | 16,621 | +0.06(+0.59%) |
Sep 22, 2011 | 10.23 | 10.49 | 10.15 | 10.31 | 29,717 | -0.13(-1.23%) |
Sep 21, 2011 | 10.53 | 10.72 | 10.41 | 10.44 | 32,578 | -0.03(-0.29%) |
Sep 20, 2011 | 10.56 | 10.67 | 10.46 | 10.47 | 20,015 | -0.08(-0.79%) |
Sep 19, 2011 | 10.61 | 10.74 | 10.55 | 10.55 | 9,826 | -0.16(-1.48%) |
Sep 16, 2011 | 10.68 | 10.77 | 10.60 | 10.71 | 57,441 | +0.04(+0.36%) |
Sep 15, 2011 | 10.59 | 10.75 | 10.59 | 10.68 | 14,901 | +0.05(+0.50%) |
Sep 14, 2011 | 10.61 | 10.69 | 10.37 | 10.62 | 63,175 | +0.07(+0.65%) |
Sep 13, 2011 | 10.54 | 10.74 | 10.25 | 10.55 | 32,319 | +0.03(+0.29%) |
Sep 12, 2011 | 10.50 | 10.88 | 10.45 | 10.52 | 18,343 | -0.13(-1.21%) |
Sep 09, 2011 | 10.96 | 10.97 | 10.59 | 10.65 | 31,174 | -0.36(-3.23%) |
Sep 08, 2011 | 11.33 | 11.33 | 10.96 | 11.01 | 30,330 | -0.36(-3.20%) |
Sep 07, 2011 | 11.03 | 11.40 | 11.03 | 11.37 | 31,593 | +0.45(+4.09%) |
Sep 06, 2011 | 10.76 | 11.18 | 10.76 | 10.93 | 49,240 | -0.05(-0.48%) |
Sep 02, 2011 | 11.05 | 11.43 | 10.94 | 10.98 | 63,272 | -0.27(-2.42%) |
Sep 01, 2011 | 11.41 | 11.91 | 11.10 | 11.25 | 42,514 | -0.19(-1.65%) |
Aug 31, 2011 | 11.81 | 11.92 | 11.33 | 11.44 | 36,070 | -0.27(-2.26%) |
Aug 30, 2011 | 11.66 | 11.88 | 11.40 | 11.71 | 22,142 | -0.02(-0.13%) |
Aug 29, 2011 | 11.65 | 11.74 | 11.42 | 11.72 | 19,511 | +0.18(+1.57%) |
Aug 26, 2011 | 11.34 | 11.68 | 11.14 | 11.54 | 36,108 | +0.18(+1.60%) |
Aug 25, 2011 | 11.80 | 11.80 | 11.31 | 11.36 | 19,377 | -0.26(-2.22%) |
Aug 24, 2011 | 11.52 | 11.74 | 11.28 | 11.61 | 28,690 | +0.11(+0.92%) |
Aug 23, 2011 | 10.84 | 11.57 | 10.83 | 11.51 | 33,917 | +0.69(+6.37%) |
Aug 22, 2011 | 10.98 | 11.21 | 10.71 | 10.82 | 48,988 | -0.51(-4.48%) |
Aug 19, 2011 | 11.20 | 11.48 | 11.20 | 11.33 | 24,331 | +0.08(+0.67%) |
Aug 18, 2011 | 11.62 | 11.80 | 11.18 | 11.25 | 31,027 | -0.58(-4.93%) |
Aug 17, 2011 | 11.61 | 11.98 | 11.61 | 11.83 | 9,360 | +0.22(+1.89%) |
Aug 16, 2011 | 11.64 | 11.74 | 11.52 | 11.61 | 28,385 | -0.15(-1.29%) |
Aug 15, 2011 | 11.71 | 11.77 | 11.58 | 11.77 | 18,241 | +0.20(+1.77%) |
Aug 12, 2011 | 11.71 | 11.83 | 11.56 | 11.56 | 13,471 | -0.17(-1.42%) |
Aug 11, 2011 | 11.71 | 12.02 | 11.36 | 11.73 | 69,677 | +0.11(+0.91%) |
Aug 10, 2011 | 11.89 | 12.00 | 11.47 | 11.62 | 49,330 | -0.40(-3.34%) |
Aug 09, 2011 | 11.98 | 12.08 | 11.13 | 12.02 | 48,411 | +0.80(+7.15%) |
Aug 08, 2011 | 11.98 | 12.19 | 11.22 | 11.22 | 66,637 | -0.92(-7.55%) |
Aug 05, 2011 | 12.26 | 12.27 | 11.78 | 12.14 | 59,814 | +0.01(+0.06%) |
Aug 04, 2011 | 12.18 | 12.42 | 12.08 | 12.13 | 59,843 | -0.18(-1.48%) |
Aug 03, 2011 | 12.24 | 12.42 | 12.06 | 12.31 | 37,016 | +0.05(+0.43%) |
Aug 02, 2011 | 12.41 | 12.41 | 12.18 | 12.26 | 36,502 | -0.15(-1.22%) |
Aug 01, 2011 | 12.64 | 12.66 | 12.41 | 12.41 | 27,072 | -0.20(-1.56%) |
Jul 29, 2011 | 12.58 | 12.64 | 12.54 | 12.61 | 26,426 | -0.05(-0.42%) |
Jul 28, 2011 | 12.74 | 12.74 | 12.59 | 12.66 | 13,080 | -0.02(-0.18%) |
Jul 27, 2011 | 12.68 | 12.78 | 12.67 | 12.68 | 46,767 | +0.00(+0.00%) |
Jul 26, 2011 | 12.68 | 12.78 | 12.65 | 12.68 | 61,366 | +0.00(+0.00%) |
Jul 25, 2011 | 12.79 | 12.79 | 12.68 | 12.68 | 12,095 | -0.16(-1.24%) |
Jul 22, 2011 | 12.88 | 12.88 | 12.83 | 12.84 | 11,222 | -0.05(-0.35%) |
Jul 21, 2011 | 12.89 | 12.89 | 12.82 | 12.89 | 13,215 | +0.03(+0.24%) |
Jul 20, 2011 | 12.87 | 12.89 | 12.83 | 12.86 | 8,517 | -0.01(-0.06%) |
Jul 19, 2011 | 12.72 | 12.88 | 12.72 | 12.86 | 19,474 | +0.18(+1.43%) |
Jul 18, 2011 | 12.80 | 12.80 | 12.68 | 12.68 | 22,200 | -0.19(-1.47%) |
Jul 15, 2011 | 12.81 | 12.92 | 12.80 | 12.87 | 64,295 | +0.06(+0.47%) |
Jul 14, 2011 | 12.83 | 12.89 | 12.80 | 12.81 | 11,984 | -0.05(-0.41%) |
Jul 13, 2011 | 12.83 | 12.89 | 12.71 | 12.86 | 46,566 | +0.10(+0.77%) |
Jul 12, 2011 | 12.68 | 12.84 | 12.68 | 12.77 | 12,200 | +0.09(+0.72%) |
Jul 11, 2011 | 12.77 | 12.84 | 12.67 | 12.67 | 35,131 | -0.15(-1.18%) |
Jul 08, 2011 | 12.80 | 12.86 | 12.80 | 12.83 | 6,685 | -0.07(-0.53%) |
Jul 07, 2011 | 12.87 | 12.89 | 12.70 | 12.89 | 52,839 | +0.02(+0.12%) |
Jul 06, 2011 | 12.75 | 12.88 | 12.75 | 12.88 | 13,497 | +0.08(+0.65%) |
Jul 05, 2011 | 12.86 | 12.86 | 12.66 | 12.80 | 34,867 | -0.11(-0.82%) |
Jul 01, 2011 | 12.80 | 12.92 | 12.76 | 12.90 | 75,601 | +0.02(+0.18%) |
Jun 30, 2011 | 12.87 | 12.88 | 12.80 | 12.88 | 14,708 | +0.00(+0.00%) |
Jun 29, 2011 | 12.87 | 12.89 | 12.81 | 12.88 | 23,054 | +0.01(+0.06%) |
Jun 28, 2011 | 12.81 | 12.87 | 12.77 | 12.87 | 10,262 | +0.08(+0.65%) |
Jun 27, 2011 | 12.80 | 12.82 | 12.71 | 12.79 | 17,316 | +0.04(+0.30%) |
Jun 24, 2011 | 12.75 | 12.87 | 12.72 | 12.75 | 101,733 | +0.03(+0.24%) |
Jun 23, 2011 | 12.74 | 12.75 | 12.69 | 12.72 | 11,664 | -0.08(-0.59%) |
Jun 22, 2011 | 12.85 | 12.89 | 12.74 | 12.80 | 8,817 | -0.08(-0.59%) |
Jun 21, 2011 | 12.79 | 12.87 | 12.71 | 12.87 | 25,741 | +0.14(+1.07%) |
Jun 20, 2011 | 12.75 | 12.80 | 12.68 | 12.74 | 42,569 | -0.06(-0.47%) |
Jun 17, 2011 | 12.81 | 12.84 | 12.68 | 12.80 | 42,267 | +0.05(+0.36%) |
Jun 16, 2011 | 12.74 | 12.86 | 12.74 | 12.75 | 22,219 | +0.06(+0.48%) |
Jun 15, 2011 | 12.68 | 12.73 | 12.67 | 12.69 | 21,241 | -0.04(-0.30%) |
Jun 14, 2011 | 12.75 | 12.81 | 12.67 | 12.73 | 28,268 | +0.05(+0.36%) |
Jun 13, 2011 | 12.65 | 12.77 | 12.58 | 12.68 | 17,446 | +0.11(+0.84%) |
Jun 10, 2011 | 12.74 | 12.74 | 12.53 | 12.58 | 69,408 | -0.22(-1.72%) |
Jun 09, 2011 | 12.66 | 12.80 | 12.56 | 12.80 | 22,127 | +0.13(+1.02%) |
Jun 08, 2011 | 12.71 | 12.77 | 12.55 | 12.67 | 16,373 | -0.10(-0.77%) |
Jun 07, 2011 | 12.87 | 12.90 | 12.77 | 12.77 | 13,537 | -0.08(-0.65%) |
Jun 06, 2011 | 12.87 | 12.90 | 12.81 | 12.85 | 20,278 | -0.02(-0.18%) |