Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.09 | 11.10 | 10.67 | 11.03 | 46,989 | +0.01(+0.09%) |
May 30, 2012 | 11.28 | 11.36 | 11.00 | 11.02 | 20,686 | -0.35(-3.08%) |
May 29, 2012 | 11.39 | 11.52 | 11.24 | 11.37 | 27,385 | +0.14(+1.25%) |
May 25, 2012 | 11.03 | 11.37 | 10.88 | 11.23 | 34,183 | +0.20(+1.81%) |
May 24, 2012 | 10.85 | 11.03 | 10.77 | 11.03 | 36,055 | +0.24(+2.22%) |
May 23, 2012 | 10.44 | 10.90 | 10.31 | 10.79 | 33,400 | +0.29(+2.76%) |
May 22, 2012 | 10.85 | 10.96 | 10.37 | 10.50 | 56,497 | -0.34(-3.14%) |
May 21, 2012 | 10.86 | 11.19 | 10.68 | 10.84 | 132,308 | +0.01(+0.09%) |
May 18, 2012 | 10.80 | 10.89 | 10.47 | 10.83 | 43,207 | -0.06(-0.55%) |
May 17, 2012 | 10.92 | 11.04 | 10.86 | 10.89 | 24,893 | -0.03(-0.27%) |
May 16, 2012 | 11.01 | 11.04 | 10.87 | 10.92 | 24,058 | -0.01(-0.09%) |
May 15, 2012 | 10.87 | 11.04 | 10.87 | 10.93 | 35,298 | +0.06(+0.55%) |
May 14, 2012 | 10.88 | 11.04 | 10.60 | 10.87 | 49,495 | -0.15(-1.36%) |
May 11, 2012 | 11.01 | 11.12 | 10.91 | 11.02 | 32,886 | -0.10(-0.90%) |
May 10, 2012 | 11.22 | 11.26 | 10.95 | 11.12 | 37,188 | +0.03(+0.27%) |
May 09, 2012 | 10.70 | 11.18 | 10.69 | 11.09 | 57,638 | +0.28(+2.59%) |
May 08, 2012 | 10.30 | 10.84 | 10.27 | 10.81 | 53,058 | +0.44(+4.24%) |
May 07, 2012 | 10.33 | 10.38 | 10.18 | 10.37 | 30,418 | -0.03(-0.29%) |
May 04, 2012 | 10.96 | 11.05 | 10.10 | 10.40 | 92,247 | -0.56(-5.11%) |
May 03, 2012 | 10.97 | 11.01 | 10.84 | 10.96 | 46,081 | -0.05(-0.45%) |
May 02, 2012 | 10.74 | 11.04 | 10.70 | 11.01 | 60,834 | +0.32(+2.99%) |
May 01, 2012 | 11.15 | 11.28 | 10.61 | 10.69 | 46,553 | -0.43(-3.87%) |
Apr 30, 2012 | 11.12 | 11.19 | 11.01 | 11.12 | 68,719 | +0.01(+0.09%) |
Apr 27, 2012 | 10.90 | 11.12 | 10.89 | 11.11 | 46,024 | +0.27(+2.49%) |
Apr 26, 2012 | 11.06 | 11.49 | 10.69 | 10.84 | 80,298 | +0.01(+0.09%) |
Apr 25, 2012 | 10.87 | 11.37 | 10.66 | 10.83 | 88,091 | +0.10(+0.93%) |
Apr 24, 2012 | 9.150 | 10.88 | 9.100 | 10.73 | 139,835 | +1.56(+17.01%) |
Apr 23, 2012 | 9.260 | 9.390 | 9.100 | 9.170 | 27,438 | -0.29(-3.07%) |
Apr 20, 2012 | 9.380 | 9.890 | 9.200 | 9.460 | 53,347 | +0.33(+3.61%) |
Apr 19, 2012 | 9.540 | 9.540 | 9.100 | 9.130 | 35,074 | -0.38(-4.00%) |
Apr 18, 2012 | 9.640 | 9.720 | 9.400 | 9.510 | 21,730 | -0.22(-2.26%) |
Apr 17, 2012 | 9.280 | 9.880 | 9.280 | 9.730 | 32,392 | +0.47(+5.08%) |
Apr 16, 2012 | 9.190 | 9.260 | 9.100 | 9.260 | 7,609 | +0.14(+1.54%) |
Apr 13, 2012 | 9.300 | 9.350 | 9.040 | 9.120 | 20,612 | -0.20(-2.15%) |
Apr 12, 2012 | 9.200 | 9.370 | 9.170 | 9.320 | 14,467 | +0.09(+0.98%) |
Apr 11, 2012 | 9.210 | 9.270 | 8.950 | 9.230 | 27,032 | +0.15(+1.65%) |
Apr 10, 2012 | 9.510 | 9.520 | 9.050 | 9.080 | 31,694 | -0.42(-4.42%) |
Apr 09, 2012 | 9.160 | 9.530 | 9.160 | 9.500 | 46,991 | +0.21(+2.26%) |
Apr 05, 2012 | 9.100 | 9.380 | 9.088 | 9.290 | 21,669 | +0.11(+1.20%) |
Apr 04, 2012 | 9.230 | 9.300 | 9.050 | 9.180 | 37,295 | -0.15(-1.61%) |
Apr 03, 2012 | 9.640 | 9.660 | 9.300 | 9.330 | 58,321 | -0.37(-3.81%) |
Apr 02, 2012 | 9.660 | 9.850 | 9.500 | 9.700 | 58,736 | +0.04(+0.41%) |
Mar 30, 2012 | 9.900 | 9.900 | 9.650 | 9.660 | 66,941 | -0.17(-1.73%) |
Mar 29, 2012 | 9.900 | 9.940 | 9.700 | 9.830 | 64,876 | -0.12(-1.21%) |
Mar 28, 2012 | 10.05 | 10.05 | 9.660 | 9.950 | 24,830 | -0.13(-1.29%) |
Mar 27, 2012 | 10.10 | 10.32 | 10.04 | 10.08 | 24,701 | -0.08(-0.79%) |
Mar 26, 2012 | 9.980 | 10.28 | 9.882 | 10.16 | 171,312 | +0.19(+1.91%) |
Mar 23, 2012 | 9.680 | 9.980 | 9.450 | 9.970 | 45,389 | +0.30(+3.10%) |
Mar 22, 2012 | 9.850 | 9.940 | 9.650 | 9.670 | 23,187 | -0.23(-2.32%) |
Mar 21, 2012 | 9.950 | 9.960 | 9.820 | 9.900 | 23,308 | +0.00(+0.00%) |
Mar 20, 2012 | 9.790 | 9.980 | 9.750 | 9.900 | 20,407 | -0.02(-0.20%) |
Mar 19, 2012 | 9.500 | 10.00 | 9.490 | 9.920 | 62,055 | +0.45(+4.75%) |
Mar 16, 2012 | 9.610 | 9.610 | 9.460 | 9.470 | 95,307 | -0.11(-1.15%) |
Mar 15, 2012 | 9.640 | 9.640 | 9.170 | 9.580 | 29,801 | -0.06(-0.62%) |
Mar 14, 2012 | 9.610 | 9.810 | 9.570 | 9.640 | 50,432 | -0.03(-0.31%) |
Mar 13, 2012 | 9.360 | 9.690 | 9.240 | 9.670 | 44,549 | +0.42(+4.54%) |
Mar 12, 2012 | 9.100 | 9.261 | 9.100 | 9.250 | 35,866 | +0.13(+1.43%) |
Mar 09, 2012 | 9.150 | 9.280 | 9.050 | 9.120 | 51,161 | -0.03(-0.33%) |
Mar 08, 2012 | 8.900 | 9.170 | 8.900 | 9.150 | 75,813 | +0.33(+3.74%) |
Mar 07, 2012 | 8.550 | 8.830 | 8.540 | 8.820 | 35,995 | +0.32(+3.76%) |
Mar 06, 2012 | 8.310 | 8.570 | 8.310 | 8.500 | 64,003 | +0.13(+1.55%) |
Mar 05, 2012 | 7.830 | 8.730 | 7.730 | 8.370 | 47,694 | +0.48(+6.08%) |
Mar 02, 2012 | 8.030 | 8.210 | 7.860 | 7.890 | 56,033 | -0.17(-2.11%) |
Mar 01, 2012 | 8.390 | 8.450 | 8.040 | 8.060 | 36,840 | -0.23(-2.77%) |
Feb 29, 2012 | 8.720 | 8.950 | 8.290 | 8.290 | 62,201 | -0.37(-4.27%) |
Feb 28, 2012 | 8.870 | 8.880 | 8.640 | 8.660 | 14,799 | -0.18(-2.04%) |
Feb 27, 2012 | 8.870 | 8.960 | 8.570 | 8.840 | 16,803 | -0.06(-0.67%) |
Feb 24, 2012 | 8.920 | 8.972 | 8.850 | 8.900 | 14,713 | -0.05(-0.56%) |
Feb 23, 2012 | 8.760 | 8.970 | 8.740 | 8.950 | 37,760 | +0.22(+2.52%) |
Feb 22, 2012 | 8.690 | 8.890 | 8.640 | 8.730 | 13,192 | +0.06(+0.69%) |
Feb 21, 2012 | 8.740 | 8.980 | 8.620 | 8.670 | 35,992 | +0.00(+0.00%) |
Feb 17, 2012 | 8.800 | 8.830 | 8.670 | 8.670 | 22,891 | -0.16(-1.81%) |
Feb 16, 2012 | 8.550 | 8.860 | 8.510 | 8.830 | 24,779 | +0.30(+3.52%) |
Feb 15, 2012 | 8.650 | 8.800 | 8.500 | 8.530 | 26,511 | -0.05(-0.58%) |
Feb 14, 2012 | 8.500 | 8.610 | 8.390 | 8.580 | 30,366 | -0.03(-0.35%) |
Feb 13, 2012 | 8.590 | 8.670 | 8.450 | 8.610 | 30,966 | +0.14(+1.65%) |
Feb 10, 2012 | 8.770 | 8.870 | 8.450 | 8.470 | 50,595 | -0.36(-4.08%) |
Feb 09, 2012 | 9.270 | 9.300 | 8.780 | 8.830 | 54,932 | -0.44(-4.75%) |
Feb 08, 2012 | 8.930 | 9.280 | 8.860 | 9.270 | 45,430 | +0.34(+3.81%) |
Feb 07, 2012 | 8.670 | 9.010 | 8.510 | 8.930 | 57,451 | +0.28(+3.24%) |
Feb 06, 2012 | 8.520 | 8.680 | 8.520 | 8.650 | 29,684 | +0.13(+1.53%) |
Feb 03, 2012 | 8.600 | 8.780 | 8.500 | 8.520 | 85,145 | +0.02(+0.24%) |
Feb 02, 2012 | 8.900 | 8.900 | 8.220 | 8.500 | 198,166 | -1.31(-13.35%) |
Feb 01, 2012 | 9.850 | 9.940 | 9.620 | 9.810 | 54,683 | +0.08(+0.82%) |
Jan 31, 2012 | 9.540 | 9.790 | 9.450 | 9.730 | 59,733 | +0.28(+2.96%) |
Jan 30, 2012 | 9.610 | 9.610 | 9.370 | 9.450 | 30,366 | -0.28(-2.88%) |
Jan 27, 2012 | 9.430 | 9.730 | 9.397 | 9.730 | 22,171 | +0.29(+3.07%) |
Jan 26, 2012 | 9.420 | 9.440 | 9.200 | 9.440 | 30,159 | +0.05(+0.53%) |
Jan 25, 2012 | 9.280 | 9.430 | 9.180 | 9.390 | 38,841 | +0.09(+0.97%) |
Jan 24, 2012 | 9.040 | 9.340 | 8.970 | 9.300 | 36,166 | +0.22(+2.42%) |
Jan 23, 2012 | 9.390 | 9.490 | 8.970 | 9.080 | 40,527 | -0.29(-3.09%) |
Jan 20, 2012 | 9.190 | 9.425 | 9.170 | 9.370 | 47,721 | +0.18(+1.96%) |
Jan 19, 2012 | 8.700 | 9.240 | 8.520 | 9.190 | 101,585 | +0.51(+5.88%) |
Jan 18, 2012 | 8.500 | 8.700 | 8.500 | 8.680 | 20,046 | +0.20(+2.36%) |
Jan 17, 2012 | 8.500 | 8.700 | 8.390 | 8.480 | 79,071 | +0.07(+0.83%) |
Jan 13, 2012 | 7.920 | 8.550 | 7.760 | 8.410 | 112,433 | +0.39(+4.86%) |
Jan 12, 2012 | 8.040 | 8.040 | 7.800 | 8.020 | 39,627 | +0.02(+0.25%) |
Jan 11, 2012 | 7.800 | 8.000 | 7.790 | 8.000 | 34,264 | +0.13(+1.65%) |
Jan 10, 2012 | 7.460 | 7.940 | 7.340 | 7.870 | 59,428 | +0.53(+7.22%) |
Jan 09, 2012 | 7.260 | 7.350 | 7.185 | 7.340 | 23,847 | +0.14(+1.94%) |
Jan 06, 2012 | 7.400 | 7.400 | 7.162 | 7.200 | 75,140 | -0.23(-3.10%) |
Jan 05, 2012 | 7.720 | 7.750 | 7.400 | 7.430 | 56,142 | -0.38(-4.87%) |
Jan 04, 2012 | 8.000 | 8.060 | 7.730 | 7.810 | 42,069 | +0.21(+2.76%) |
Dec 30, 2011 | 7.370 | 7.670 | 7.330 | 7.600 | 46,614 | +0.27(+3.68%) |
Dec 29, 2011 | 7.190 | 7.430 | 7.190 | 7.330 | 29,674 | +0.18(+2.52%) |
Dec 28, 2011 | 7.350 | 7.420 | 7.140 | 7.150 | 65,353 | -0.19(-2.59%) |
Dec 27, 2011 | 7.160 | 7.500 | 7.140 | 7.340 | 119,012 | +0.16(+2.23%) |
Dec 23, 2011 | 7.250 | 7.300 | 7.140 | 7.180 | 64,722 | -0.05(-0.69%) |
Dec 21, 2011 | 7.190 | 7.250 | 7.090 | 7.230 | 44,268 | -0.01(-0.14%) |
Dec 20, 2011 | 7.270 | 7.300 | 7.180 | 7.240 | 104,731 | +0.01(+0.14%) |
Dec 19, 2011 | 7.400 | 7.450 | 7.165 | 7.230 | 95,648 | -0.09(-1.23%) |
Dec 16, 2011 | 7.280 | 7.380 | 7.130 | 7.320 | 161,125 | +0.06(+0.83%) |
Dec 15, 2011 | 7.430 | 7.430 | 7.220 | 7.260 | 60,092 | -0.02(-0.27%) |
Dec 14, 2011 | 7.280 | 7.410 | 7.010 | 7.280 | 214,218 | -0.04(-0.55%) |
Dec 13, 2011 | 7.750 | 7.750 | 7.250 | 7.320 | 73,259 | -0.32(-4.19%) |
Dec 12, 2011 | 7.680 | 7.750 | 7.500 | 7.640 | 54,219 | -0.19(-2.43%) |
Dec 09, 2011 | 7.400 | 7.860 | 7.400 | 7.830 | 50,179 | +0.47(+6.39%) |
Dec 08, 2011 | 7.480 | 7.540 | 7.260 | 7.360 | 74,375 | -0.18(-2.39%) |
Dec 07, 2011 | 7.652 | 7.670 | 7.530 | 7.540 | 33,496 | -0.19(-2.46%) |
Dec 06, 2011 | 7.800 | 7.810 | 7.660 | 7.730 | 27,827 | -0.08(-1.02%) |
Dec 05, 2011 | 7.860 | 7.920 | 7.758 | 7.810 | 55,588 | +0.08(+1.03%) |
Dec 02, 2011 | 7.740 | 7.780 | 7.681 | 7.730 | 35,261 | +0.08(+1.05%) |
Dec 01, 2011 | 7.700 | 7.760 | 7.610 | 7.650 | 42,941 | -0.15(-1.92%) |
Nov 30, 2011 | 7.890 | 7.970 | 7.620 | 7.800 | 139,207 | +0.09(+1.17%) |
Nov 29, 2011 | 7.770 | 7.850 | 7.560 | 7.710 | 33,971 | -0.04(-0.52%) |
Nov 28, 2011 | 7.730 | 7.850 | 7.620 | 7.750 | 36,773 | +0.36(+4.87%) |
Nov 25, 2011 | 7.280 | 7.420 | 7.242 | 7.390 | 29,667 | +0.08(+1.09%) |
Nov 23, 2011 | 7.450 | 7.500 | 7.300 | 7.310 | 50,191 | -0.21(-2.79%) |
Nov 22, 2011 | 7.540 | 7.590 | 7.435 | 7.520 | 61,054 | -0.02(-0.27%) |
Nov 21, 2011 | 7.760 | 7.830 | 7.420 | 7.540 | 76,962 | -0.35(-4.44%) |
Nov 18, 2011 | 7.380 | 7.930 | 7.380 | 7.890 | 57,608 | +0.50(+6.77%) |
Nov 17, 2011 | 7.610 | 7.630 | 7.330 | 7.390 | 159,319 | -0.23(-3.02%) |
Nov 16, 2011 | 7.340 | 7.880 | 7.340 | 7.620 | 70,072 | +0.15(+2.01%) |
Nov 15, 2011 | 7.700 | 7.700 | 7.400 | 7.470 | 119,648 | -0.26(-3.36%) |
Nov 14, 2011 | 7.870 | 7.991 | 7.580 | 7.730 | 65,434 | -0.30(-3.74%) |
Nov 11, 2011 | 8.140 | 8.270 | 7.970 | 8.030 | 34,897 | -0.01(-0.12%) |
Nov 10, 2011 | 8.240 | 8.240 | 7.850 | 8.040 | 28,717 | -0.04(-0.50%) |
Nov 09, 2011 | 8.400 | 8.490 | 8.060 | 8.080 | 76,715 | -0.61(-7.02%) |
Nov 08, 2011 | 8.040 | 8.730 | 8.040 | 8.690 | 95,337 | +0.72(+9.03%) |
Nov 07, 2011 | 7.850 | 7.970 | 7.550 | 7.970 | 483,450 | +0.12(+1.53%) |
Nov 04, 2011 | 7.790 | 7.890 | 7.750 | 7.850 | 68,084 | -0.07(-0.88%) |
Nov 03, 2011 | 7.950 | 7.970 | 7.640 | 7.920 | 74,398 | +0.06(+0.76%) |
Nov 02, 2011 | 7.730 | 7.890 | 7.570 | 7.860 | 46,661 | +0.32(+4.24%) |
Nov 01, 2011 | 7.500 | 8.030 | 7.500 | 7.540 | 89,867 | -0.21(-2.71%) |
Oct 31, 2011 | 7.950 | 8.050 | 7.750 | 7.750 | 103,054 | -0.30(-3.73%) |
Oct 28, 2011 | 8.110 | 8.360 | 8.050 | 8.050 | 57,377 | -0.10(-1.23%) |
Oct 27, 2011 | 8.950 | 9.100 | 7.850 | 8.150 | 237,655 | -0.88(-9.75%) |
Oct 26, 2011 | 9.180 | 9.250 | 8.950 | 9.030 | 107,691 | +0.07(+0.78%) |
Oct 25, 2011 | 9.170 | 9.170 | 8.940 | 8.960 | 70,443 | -0.32(-3.45%) |
Oct 24, 2011 | 8.890 | 9.410 | 8.890 | 9.280 | 60,397 | +0.39(+4.39%) |
Oct 21, 2011 | 9.000 | 9.000 | 8.710 | 8.890 | 44,399 | +0.11(+1.25%) |
Oct 20, 2011 | 8.880 | 8.880 | 8.670 | 8.780 | 31,298 | -0.03(-0.34%) |
Oct 19, 2011 | 8.830 | 8.880 | 8.670 | 8.810 | 61,663 | -0.09(-1.01%) |
Oct 18, 2011 | 8.450 | 8.960 | 8.310 | 8.900 | 80,851 | +0.48(+5.70%) |
Oct 17, 2011 | 8.930 | 8.950 | 8.360 | 8.420 | 90,007 | -0.57(-6.34%) |
Oct 14, 2011 | 8.440 | 9.070 | 8.330 | 8.990 | 51,069 | +0.62(+7.41%) |
Oct 13, 2011 | 8.370 | 8.430 | 8.250 | 8.370 | 26,412 | -0.08(-0.95%) |
Oct 12, 2011 | 8.460 | 8.460 | 8.310 | 8.450 | 198,102 | +0.04(+0.48%) |
Oct 11, 2011 | 8.300 | 8.420 | 8.190 | 8.410 | 54,462 | +0.01(+0.12%) |
Oct 10, 2011 | 8.420 | 8.490 | 8.220 | 8.400 | 59,960 | +0.19(+2.31%) |
Oct 07, 2011 | 8.500 | 8.600 | 8.040 | 8.210 | 61,116 | -0.26(-3.07%) |
Oct 06, 2011 | 8.350 | 8.600 | 8.300 | 8.470 | 47,215 | +0.06(+0.71%) |
Oct 05, 2011 | 8.430 | 8.640 | 8.280 | 8.410 | 50,886 | +0.04(+0.48%) |
Oct 04, 2011 | 7.610 | 8.540 | 7.480 | 8.370 | 106,752 | +0.64(+8.28%) |
Oct 03, 2011 | 8.060 | 8.300 | 7.680 | 7.730 | 103,244 | -0.44(-5.39%) |
Sep 30, 2011 | 8.430 | 8.500 | 8.160 | 8.170 | 71,198 | -0.43(-5.00%) |
Sep 29, 2011 | 8.440 | 8.770 | 8.170 | 8.600 | 44,236 | +0.45(+5.52%) |
Sep 28, 2011 | 8.830 | 8.830 | 8.110 | 8.150 | 168,470 | -0.67(-7.60%) |
Sep 27, 2011 | 9.170 | 9.250 | 8.650 | 8.820 | 77,811 | -0.08(-0.90%) |
Sep 26, 2011 | 8.600 | 8.910 | 8.310 | 8.900 | 48,033 | +0.39(+4.58%) |
Sep 23, 2011 | 8.790 | 9.000 | 8.320 | 8.510 | 65,039 | -0.31(-3.51%) |
Sep 22, 2011 | 8.540 | 9.090 | 8.540 | 8.820 | 128,177 | -0.14(-1.56%) |
Sep 21, 2011 | 9.390 | 9.490 | 8.960 | 8.960 | 59,571 | -0.41(-4.38%) |
Sep 20, 2011 | 9.610 | 9.760 | 9.277 | 9.370 | 99,104 | -0.25(-2.60%) |
Sep 19, 2011 | 9.850 | 9.890 | 9.570 | 9.620 | 43,748 | -0.44(-4.37%) |
Sep 16, 2011 | 10.23 | 10.34 | 9.850 | 10.06 | 90,087 | -0.07(-0.69%) |
Sep 15, 2011 | 10.06 | 10.17 | 9.900 | 10.13 | 54,465 | +0.18(+1.81%) |
Sep 14, 2011 | 9.890 | 10.18 | 9.580 | 9.950 | 83,087 | +0.20(+2.05%) |
Sep 13, 2011 | 9.610 | 9.830 | 9.570 | 9.750 | 40,388 | +0.19(+1.99%) |
Sep 12, 2011 | 9.530 | 9.870 | 9.210 | 9.560 | 64,509 | -0.15(-1.54%) |
Sep 09, 2011 | 9.720 | 9.950 | 9.620 | 9.710 | 97,911 | -0.10(-1.02%) |
Sep 08, 2011 | 10.54 | 10.80 | 9.800 | 9.810 | 64,886 | -0.88(-8.23%) |
Sep 07, 2011 | 10.23 | 10.71 | 10.23 | 10.69 | 113,204 | +0.66(+6.58%) |
Sep 06, 2011 | 9.700 | 10.13 | 9.680 | 10.03 | 73,142 | -0.05(-0.50%) |
Sep 02, 2011 | 10.33 | 10.36 | 10.04 | 10.08 | 104,143 | -0.58(-5.44%) |
Sep 01, 2011 | 11.23 | 11.35 | 10.60 | 10.66 | 63,166 | -0.56(-4.99%) |
Aug 31, 2011 | 11.61 | 11.73 | 11.01 | 11.22 | 107,393 | -0.24(-2.09%) |
Aug 30, 2011 | 11.66 | 11.71 | 11.13 | 11.46 | 39,892 | -0.27(-2.30%) |
Aug 29, 2011 | 11.11 | 11.75 | 10.98 | 11.73 | 49,401 | +0.87(+8.01%) |
Aug 26, 2011 | 10.40 | 10.92 | 10.30 | 10.86 | 26,201 | +0.40(+3.82%) |
Aug 25, 2011 | 11.40 | 11.42 | 10.37 | 10.46 | 57,080 | -0.84(-7.43%) |
Aug 24, 2011 | 10.95 | 11.38 | 10.88 | 11.30 | 26,084 | +0.28(+2.54%) |
Aug 23, 2011 | 9.960 | 11.18 | 9.560 | 11.02 | 119,246 | +1.13(+11.43%) |
Aug 22, 2011 | 10.28 | 10.57 | 9.810 | 9.890 | 76,014 | -0.02(-0.20%) |
Aug 19, 2011 | 10.13 | 10.65 | 9.830 | 9.910 | 74,481 | -0.47(-4.53%) |
Aug 18, 2011 | 10.52 | 10.60 | 10.16 | 10.38 | 74,870 | -0.66(-5.98%) |
Aug 17, 2011 | 11.09 | 11.24 | 10.85 | 11.04 | 39,841 | +0.02(+0.18%) |
Aug 16, 2011 | 11.39 | 11.39 | 10.88 | 11.02 | 80,568 | -0.19(-1.69%) |
Aug 15, 2011 | 11.14 | 11.33 | 10.80 | 11.21 | 65,706 | +0.24(+2.19%) |
Aug 12, 2011 | 11.09 | 11.26 | 10.88 | 10.97 | 47,932 | +0.08(+0.73%) |
Aug 11, 2011 | 10.76 | 11.09 | 10.50 | 10.89 | 173,184 | +0.26(+2.45%) |
Aug 10, 2011 | 11.53 | 11.53 | 10.50 | 10.63 | 107,103 | -1.36(-11.34%) |
Aug 09, 2011 | 12.31 | 12.00 | 11.00 | 11.99 | 117,570 | +0.74(+6.58%) |
Aug 08, 2011 | 12.31 | 12.73 | 11.01 | 11.25 | 181,257 | -1.54(-12.04%) |
Aug 05, 2011 | 13.00 | 13.14 | 12.47 | 12.79 | 161,412 | +0.00(+0.00%) |
Aug 04, 2011 | 13.20 | 13.53 | 12.77 | 12.79 | 77,131 | -0.74(-5.47%) |
Aug 03, 2011 | 12.90 | 13.56 | 12.50 | 13.53 | 72,192 | +0.67(+5.21%) |
Aug 02, 2011 | 12.78 | 13.26 | 12.78 | 12.86 | 89,932 | -0.02(-0.16%) |
Aug 01, 2011 | 13.13 | 13.34 | 12.64 | 12.88 | 90,478 | +0.05(+0.39%) |
Jul 29, 2011 | 13.69 | 14.10 | 12.80 | 12.83 | 154,561 | -1.16(-8.29%) |
Jul 28, 2011 | 13.00 | 14.03 | 13.00 | 13.99 | 117,750 | +1.71(+13.93%) |
Jul 27, 2011 | 12.70 | 12.85 | 12.09 | 12.28 | 89,154 | -0.52(-4.06%) |
Jul 26, 2011 | 13.14 | 13.14 | 12.78 | 12.80 | 31,045 | -0.30(-2.29%) |
Jul 25, 2011 | 13.12 | 13.35 | 13.03 | 13.10 | 45,297 | -0.26(-1.95%) |
Jul 22, 2011 | 13.26 | 13.41 | 13.24 | 13.36 | 58,635 | +0.10(+0.75%) |
Jul 21, 2011 | 12.98 | 13.28 | 12.94 | 13.26 | 80,718 | +0.41(+3.19%) |
Jul 20, 2011 | 13.31 | 13.35 | 12.80 | 12.85 | 88,789 | -0.45(-3.38%) |
Jul 19, 2011 | 12.83 | 13.36 | 12.70 | 13.30 | 99,573 | +0.62(+4.89%) |
Jul 18, 2011 | 13.30 | 13.30 | 12.62 | 12.68 | 50,187 | -0.71(-5.30%) |
Jul 15, 2011 | 13.14 | 13.44 | 13.02 | 13.39 | 38,726 | +0.34(+2.61%) |
Jul 14, 2011 | 13.39 | 13.56 | 12.90 | 13.05 | 59,292 | -0.27(-2.03%) |
Jul 13, 2011 | 13.52 | 13.93 | 13.20 | 13.32 | 51,520 | -0.07(-0.52%) |
Jul 12, 2011 | 13.21 | 13.66 | 13.21 | 13.39 | 36,869 | +0.10(+0.75%) |
Jul 11, 2011 | 13.61 | 13.63 | 13.20 | 13.29 | 37,075 | -0.55(-3.97%) |
Jul 08, 2011 | 14.12 | 14.15 | 13.65 | 13.84 | 69,672 | -0.56(-3.89%) |
Jul 07, 2011 | 14.22 | 14.52 | 14.10 | 14.40 | 57,895 | +0.38(+2.71%) |
Jul 06, 2011 | 13.78 | 14.07 | 13.66 | 14.02 | 43,900 | +0.18(+1.30%) |
Jul 05, 2011 | 14.61 | 14.74 | 13.75 | 13.84 | 54,203 | -0.77(-5.27%) |
Jul 01, 2011 | 13.78 | 14.68 | 13.54 | 14.61 | 119,773 | +0.81(+5.87%) |
Jun 30, 2011 | 13.54 | 13.96 | 13.49 | 13.80 | 89,126 | +0.36(+2.68%) |
Jun 29, 2011 | 12.80 | 13.48 | 12.57 | 13.44 | 58,230 | +0.73(+5.74%) |
Jun 28, 2011 | 12.65 | 12.92 | 12.60 | 12.71 | 48,254 | +0.16(+1.27%) |
Jun 27, 2011 | 12.17 | 12.68 | 12.01 | 12.55 | 39,716 | +0.42(+3.46%) |
Jun 24, 2011 | 12.27 | 12.27 | 11.95 | 12.13 | 108,681 | -0.06(-0.49%) |
Jun 23, 2011 | 12.00 | 12.26 | 11.83 | 12.19 | 33,905 | +0.01(+0.08%) |
Jun 22, 2011 | 12.81 | 12.81 | 12.14 | 12.18 | 70,674 | -0.70(-5.43%) |
Jun 21, 2011 | 12.58 | 12.90 | 12.42 | 12.88 | 66,154 | +0.48(+3.87%) |
Jun 20, 2011 | 12.43 | 12.47 | 12.26 | 12.40 | 58,810 | +0.16(+1.31%) |
Jun 17, 2011 | 12.37 | 12.69 | 11.83 | 12.24 | 94,736 | +0.00(+0.00%) |
Jun 16, 2011 | 11.79 | 12.37 | 11.70 | 12.24 | 45,905 | +0.50(+4.26%) |
Jun 15, 2011 | 12.01 | 12.23 | 11.60 | 11.74 | 51,734 | -0.42(-3.45%) |
Jun 14, 2011 | 12.40 | 12.44 | 12.15 | 12.16 | 55,447 | -0.04(-0.33%) |
Jun 13, 2011 | 12.04 | 12.23 | 11.92 | 12.20 | 89,465 | +0.20(+1.67%) |
Jun 10, 2011 | 12.32 | 12.43 | 11.66 | 12.00 | 87,329 | -0.34(-2.76%) |
Jun 09, 2011 | 12.31 | 12.56 | 12.30 | 12.34 | 48,608 | +0.06(+0.49%) |
Jun 08, 2011 | 12.21 | 12.45 | 12.14 | 12.28 | 75,618 | +0.00(+0.00%) |
Jun 07, 2011 | 12.33 | 12.41 | 12.25 | 12.28 | 76,600 | +0.08(+0.66%) |
Jun 06, 2011 | 12.76 | 12.76 | 12.17 | 12.20 | 140,795 | -0.67(-5.21%) |