Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.080 | 9.410 | 9.060 | 9.385 | 392,392 | +0.50(+5.69%) |
Jun 28, 2012 | 8.840 | 9.080 | 8.730 | 8.880 | 279,808 | -0.03(-0.39%) |
Jun 27, 2012 | 8.680 | 9.000 | 8.680 | 8.915 | 277,657 | +0.19(+2.24%) |
Jun 26, 2012 | 8.660 | 8.770 | 8.560 | 8.720 | 406,351 | +0.05(+0.58%) |
Jun 25, 2012 | 8.690 | 8.920 | 8.550 | 8.670 | 431,531 | -0.24(-2.69%) |
Jun 22, 2012 | 8.750 | 8.930 | 8.700 | 8.910 | 949,267 | +0.24(+2.77%) |
Jun 21, 2012 | 9.220 | 9.220 | 8.650 | 8.670 | 320,406 | -0.55(-5.97%) |
Jun 20, 2012 | 9.000 | 9.250 | 8.940 | 9.220 | 243,095 | +0.21(+2.33%) |
Jun 19, 2012 | 8.750 | 9.050 | 8.730 | 9.010 | 215,022 | +0.27(+3.09%) |
Jun 18, 2012 | 8.750 | 8.830 | 8.660 | 8.740 | 277,607 | -0.09(-1.02%) |
Jun 15, 2012 | 8.840 | 9.080 | 8.770 | 8.830 | 382,276 | +0.01(+0.11%) |
Jun 14, 2012 | 8.750 | 8.860 | 8.680 | 8.820 | 208,392 | +0.05(+0.57%) |
Jun 13, 2012 | 8.950 | 8.980 | 8.740 | 8.770 | 300,199 | -0.23(-2.56%) |
Jun 12, 2012 | 8.930 | 9.010 | 8.840 | 9.000 | 326,677 | +0.10(+1.12%) |
Jun 11, 2012 | 9.340 | 9.400 | 8.895 | 8.900 | 228,273 | -0.36(-3.89%) |
Jun 08, 2012 | 9.200 | 9.300 | 9.080 | 9.260 | 267,678 | +0.00(+0.00%) |
Jun 07, 2012 | 9.530 | 9.550 | 9.240 | 9.260 | 232,483 | -0.08(-0.86%) |
Jun 06, 2012 | 9.270 | 9.450 | 9.220 | 9.340 | 254,197 | +0.16(+1.74%) |
Jun 05, 2012 | 8.770 | 9.190 | 8.750 | 9.180 | 207,286 | +0.34(+3.85%) |
Jun 04, 2012 | 8.970 | 9.060 | 8.790 | 8.840 | 306,313 | -0.10(-1.12%) |
Jun 01, 2012 | 9.040 | 9.130 | 8.925 | 8.940 | 284,187 | -0.30(-3.25%) |
May 31, 2012 | 9.260 | 9.359 | 9.130 | 9.240 | 389,668 | +0.01(+0.11%) |
May 30, 2012 | 9.390 | 9.400 | 9.220 | 9.230 | 194,931 | -0.29(-3.05%) |
May 29, 2012 | 9.470 | 9.650 | 9.420 | 9.520 | 225,382 | +0.13(+1.38%) |
May 25, 2012 | 9.400 | 9.500 | 9.310 | 9.390 | 175,206 | -0.01(-0.11%) |
May 24, 2012 | 9.650 | 9.650 | 9.360 | 9.400 | 286,815 | -0.22(-2.29%) |
May 23, 2012 | 9.480 | 9.640 | 9.450 | 9.620 | 324,679 | +0.02(+0.21%) |
May 22, 2012 | 9.730 | 9.800 | 9.520 | 9.600 | 356,287 | -0.14(-1.44%) |
May 21, 2012 | 9.650 | 9.840 | 9.580 | 9.740 | 270,295 | +0.09(+0.93%) |
May 18, 2012 | 9.670 | 9.830 | 9.650 | 9.650 | 565,814 | -0.03(-0.31%) |
May 17, 2012 | 9.900 | 9.970 | 9.650 | 9.680 | 367,084 | -0.19(-1.93%) |
May 16, 2012 | 9.860 | 9.990 | 9.810 | 9.870 | 544,028 | +0.05(+0.51%) |
May 15, 2012 | 9.660 | 9.910 | 9.610 | 9.820 | 396,544 | +0.16(+1.66%) |
May 14, 2012 | 9.700 | 9.760 | 9.600 | 9.660 | 384,709 | -0.18(-1.83%) |
May 11, 2012 | 9.780 | 9.990 | 9.750 | 9.840 | 358,858 | -0.06(-0.61%) |
May 10, 2012 | 9.930 | 10.00 | 9.860 | 9.900 | 352,453 | +0.02(+0.20%) |
May 09, 2012 | 9.880 | 10.00 | 9.810 | 9.880 | 227,000 | -0.16(-1.59%) |
May 08, 2012 | 9.900 | 10.17 | 9.900 | 10.04 | 488,939 | +0.03(+0.30%) |
May 07, 2012 | 9.920 | 10.08 | 9.850 | 10.01 | 404,298 | +0.02(+0.20%) |
May 04, 2012 | 10.10 | 10.14 | 9.920 | 9.990 | 533,455 | -0.19(-1.87%) |
May 03, 2012 | 10.20 | 10.26 | 9.960 | 10.18 | 713,999 | +0.17(+1.70%) |
May 02, 2012 | 9.420 | 10.01 | 9.370 | 10.01 | 896,695 | -0.34(-3.29%) |
May 01, 2012 | 10.32 | 10.60 | 10.23 | 10.35 | 625,954 | +0.02(+0.19%) |
Apr 30, 2012 | 10.85 | 10.85 | 10.33 | 10.33 | 448,068 | -0.57(-5.23%) |
Apr 27, 2012 | 10.72 | 10.96 | 10.63 | 10.90 | 273,664 | +0.25(+2.35%) |
Apr 26, 2012 | 10.40 | 10.70 | 10.40 | 10.65 | 190,567 | +0.18(+1.72%) |
Apr 25, 2012 | 10.49 | 10.57 | 10.36 | 10.47 | 293,670 | +0.18(+1.75%) |
Apr 24, 2012 | 10.29 | 10.36 | 10.18 | 10.29 | 243,471 | -0.02(-0.19%) |
Apr 23, 2012 | 10.27 | 10.35 | 10.05 | 10.31 | 435,089 | -0.11(-1.06%) |
Apr 20, 2012 | 10.72 | 10.72 | 10.39 | 10.42 | 225,979 | -0.03(-0.29%) |
Apr 19, 2012 | 10.75 | 10.75 | 10.34 | 10.45 | 298,573 | -0.34(-3.15%) |
Apr 18, 2012 | 10.80 | 10.81 | 10.55 | 10.79 | 575,076 | -0.09(-0.83%) |
Apr 17, 2012 | 10.56 | 10.95 | 10.56 | 10.88 | 465,177 | +0.41(+3.92%) |
Apr 16, 2012 | 10.53 | 10.68 | 10.30 | 10.47 | 186,337 | -0.03(-0.29%) |
Apr 13, 2012 | 10.70 | 10.71 | 10.40 | 10.50 | 279,717 | -0.30(-2.78%) |
Apr 12, 2012 | 10.64 | 10.85 | 10.60 | 10.80 | 365,015 | +0.18(+1.69%) |
Apr 11, 2012 | 10.53 | 10.62 | 10.42 | 10.62 | 363,869 | +0.23(+2.21%) |
Apr 10, 2012 | 10.64 | 10.73 | 10.36 | 10.39 | 360,549 | -0.27(-2.53%) |
Apr 09, 2012 | 10.69 | 10.84 | 10.61 | 10.66 | 234,186 | -0.31(-2.83%) |
Apr 05, 2012 | 10.88 | 11.01 | 10.88 | 10.97 | 344,984 | +0.01(+0.09%) |
Apr 04, 2012 | 10.98 | 11.04 | 10.73 | 10.96 | 564,728 | -0.14(-1.26%) |
Apr 03, 2012 | 11.33 | 11.43 | 11.07 | 11.10 | 454,295 | -0.28(-2.46%) |
Apr 02, 2012 | 11.41 | 11.47 | 11.25 | 11.38 | 538,915 | -0.13(-1.13%) |
Mar 30, 2012 | 11.76 | 11.76 | 11.40 | 11.51 | 351,816 | -0.13(-1.12%) |
Mar 29, 2012 | 11.58 | 11.68 | 11.38 | 11.64 | 187,646 | -0.08(-0.68%) |
Mar 28, 2012 | 11.79 | 11.85 | 11.64 | 11.72 | 279,826 | -0.09(-0.76%) |
Mar 27, 2012 | 11.96 | 12.10 | 11.74 | 11.81 | 237,876 | -0.15(-1.25%) |
Mar 26, 2012 | 11.88 | 12.05 | 11.80 | 11.96 | 269,065 | +0.24(+2.05%) |
Mar 23, 2012 | 11.76 | 11.83 | 11.62 | 11.72 | 352,084 | -0.08(-0.68%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.74 | 11.80 | 262,881 | -0.31(-2.56%) |
Mar 21, 2012 | 11.99 | 12.11 | 11.76 | 12.11 | 612,462 | +0.15(+1.25%) |
Mar 20, 2012 | 11.88 | 12.09 | 11.76 | 11.96 | 249,761 | -0.06(-0.50%) |
Mar 19, 2012 | 11.78 | 12.13 | 11.77 | 12.02 | 302,388 | +0.17(+1.43%) |
Mar 16, 2012 | 11.86 | 11.91 | 11.74 | 11.85 | 496,606 | +0.01(+0.08%) |
Mar 15, 2012 | 11.77 | 11.86 | 11.67 | 11.84 | 171,090 | +0.09(+0.77%) |
Mar 14, 2012 | 12.01 | 12.16 | 11.71 | 11.75 | 171,785 | -0.27(-2.25%) |
Mar 13, 2012 | 11.83 | 12.03 | 11.76 | 12.02 | 284,666 | +0.29(+2.47%) |
Mar 12, 2012 | 11.80 | 11.92 | 11.63 | 11.73 | 285,626 | -0.16(-1.35%) |
Mar 09, 2012 | 11.90 | 12.10 | 11.73 | 11.89 | 253,066 | -0.03(-0.25%) |
Mar 08, 2012 | 11.77 | 11.95 | 11.61 | 11.92 | 243,758 | +0.35(+3.03%) |
Mar 07, 2012 | 11.40 | 11.79 | 11.39 | 11.57 | 438,074 | +0.23(+2.03%) |
Mar 06, 2012 | 11.46 | 11.64 | 11.23 | 11.34 | 797,288 | -0.25(-2.16%) |
Mar 05, 2012 | 11.86 | 11.86 | 11.53 | 11.59 | 473,167 | -0.36(-3.01%) |
Mar 02, 2012 | 11.99 | 12.24 | 11.83 | 11.95 | 646,027 | -0.05(-0.42%) |
Mar 01, 2012 | 11.80 | 12.29 | 11.75 | 12.00 | 543,707 | +0.29(+2.48%) |
Feb 29, 2012 | 12.12 | 12.16 | 11.70 | 11.71 | 500,451 | -0.40(-3.30%) |
Feb 28, 2012 | 12.59 | 12.64 | 12.08 | 12.11 | 350,504 | -0.47(-3.74%) |
Feb 27, 2012 | 12.13 | 12.69 | 11.90 | 12.58 | 675,320 | +0.31(+2.53%) |
Feb 24, 2012 | 12.24 | 12.37 | 12.16 | 12.27 | 222,698 | +0.05(+0.41%) |
Feb 23, 2012 | 11.95 | 12.22 | 11.77 | 12.22 | 258,188 | +0.25(+2.09%) |
Feb 22, 2012 | 12.08 | 12.20 | 11.87 | 11.97 | 278,874 | -0.16(-1.32%) |
Feb 21, 2012 | 12.23 | 12.27 | 11.96 | 12.13 | 450,422 | -0.11(-0.90%) |
Feb 17, 2012 | 12.42 | 12.46 | 12.14 | 12.24 | 256,324 | -0.10(-0.81%) |
Feb 16, 2012 | 12.11 | 12.40 | 12.04 | 12.34 | 469,700 | +0.20(+1.65%) |
Feb 15, 2012 | 12.33 | 12.33 | 11.95 | 12.14 | 530,754 | -0.07(-0.57%) |
Feb 14, 2012 | 12.30 | 12.40 | 12.16 | 12.21 | 417,747 | -0.18(-1.45%) |
Feb 13, 2012 | 12.46 | 12.56 | 12.30 | 12.39 | 313,919 | +0.05(+0.41%) |
Feb 10, 2012 | 12.42 | 12.58 | 12.30 | 12.34 | 476,387 | -0.27(-2.14%) |
Feb 09, 2012 | 12.78 | 12.95 | 12.57 | 12.61 | 644,175 | -0.14(-1.10%) |
Feb 08, 2012 | 12.54 | 13.05 | 12.50 | 12.75 | 2,376,782 | -0.71(-5.27%) |
Feb 07, 2012 | 13.38 | 13.47 | 13.11 | 13.46 | 521,668 | +0.07(+0.52%) |
Feb 06, 2012 | 13.50 | 13.66 | 13.29 | 13.39 | 579,229 | -0.15(-1.11%) |
Feb 03, 2012 | 13.45 | 13.75 | 13.29 | 13.54 | 424,987 | +0.34(+2.58%) |
Feb 02, 2012 | 13.11 | 13.25 | 13.05 | 13.20 | 428,061 | +0.16(+1.23%) |
Feb 01, 2012 | 12.40 | 13.06 | 12.30 | 13.04 | 488,116 | +0.77(+6.28%) |
Jan 31, 2012 | 12.13 | 12.33 | 12.07 | 12.27 | 244,546 | +0.18(+1.49%) |
Jan 30, 2012 | 12.08 | 12.21 | 11.93 | 12.09 | 338,145 | -0.10(-0.82%) |
Jan 27, 2012 | 12.16 | 12.39 | 12.16 | 12.19 | 283,885 | -0.05(-0.41%) |
Jan 26, 2012 | 12.28 | 12.42 | 12.17 | 12.24 | 319,019 | +0.02(+0.16%) |
Jan 25, 2012 | 12.02 | 12.25 | 11.68 | 12.22 | 879,334 | +0.25(+2.09%) |
Jan 24, 2012 | 11.90 | 12.11 | 11.85 | 11.97 | 496,515 | -0.02(-0.17%) |
Jan 23, 2012 | 12.13 | 12.29 | 11.90 | 11.99 | 473,503 | -0.21(-1.72%) |
Jan 20, 2012 | 12.20 | 12.38 | 12.10 | 12.20 | 535,067 | -0.06(-0.49%) |
Jan 19, 2012 | 12.00 | 12.55 | 11.94 | 12.26 | 597,348 | +0.28(+2.34%) |
Jan 18, 2012 | 11.62 | 12.02 | 11.52 | 11.98 | 528,030 | +0.36(+3.10%) |
Jan 17, 2012 | 11.43 | 11.65 | 11.43 | 11.62 | 843,065 | +0.24(+2.11%) |
Jan 13, 2012 | 11.08 | 11.40 | 11.04 | 11.38 | 543,214 | +0.13(+1.16%) |
Jan 12, 2012 | 10.68 | 11.36 | 10.50 | 11.25 | 1,024,602 | +0.59(+5.53%) |
Jan 11, 2012 | 10.71 | 10.82 | 10.56 | 10.66 | 511,637 | -0.11(-1.02%) |
Jan 10, 2012 | 10.54 | 10.77 | 10.42 | 10.77 | 652,780 | +0.41(+3.96%) |
Jan 09, 2012 | 10.65 | 10.65 | 10.30 | 10.36 | 664,649 | -0.22(-2.08%) |
Jan 06, 2012 | 11.41 | 11.41 | 10.47 | 10.58 | 1,485,785 | -0.93(-8.08%) |
Jan 05, 2012 | 11.23 | 11.57 | 11.14 | 11.51 | 543,814 | +0.22(+1.95%) |
Jan 04, 2012 | 11.25 | 11.40 | 11.15 | 11.29 | 281,244 | +0.33(+3.01%) |
Dec 30, 2011 | 11.08 | 11.24 | 10.95 | 10.96 | 285,531 | -0.14(-1.26%) |
Dec 29, 2011 | 11.12 | 11.26 | 11.04 | 11.10 | 261,096 | -0.01(-0.09%) |
Dec 28, 2011 | 11.54 | 11.54 | 11.06 | 11.11 | 277,874 | -0.42(-3.64%) |
Dec 27, 2011 | 11.41 | 11.60 | 11.37 | 11.53 | 208,386 | +0.04(+0.35%) |
Dec 23, 2011 | 11.50 | 11.57 | 11.40 | 11.49 | 159,794 | +0.14(+1.23%) |
Dec 21, 2011 | 11.52 | 11.53 | 11.06 | 11.35 | 487,544 | -0.20(-1.73%) |
Dec 20, 2011 | 11.15 | 11.59 | 11.14 | 11.55 | 468,235 | +0.65(+5.96%) |
Dec 19, 2011 | 11.20 | 11.24 | 10.86 | 10.90 | 355,919 | -0.23(-2.07%) |
Dec 16, 2011 | 10.91 | 11.21 | 10.88 | 11.13 | 1,147,338 | +0.34(+3.15%) |
Dec 15, 2011 | 10.88 | 11.01 | 10.70 | 10.79 | 355,754 | +0.07(+0.65%) |
Dec 14, 2011 | 10.89 | 10.94 | 10.66 | 10.72 | 402,794 | -0.29(-2.63%) |
Dec 13, 2011 | 11.38 | 11.46 | 10.93 | 11.01 | 434,300 | -0.24(-2.13%) |
Dec 12, 2011 | 11.20 | 11.29 | 11.00 | 11.25 | 353,245 | -0.18(-1.57%) |
Dec 09, 2011 | 10.96 | 11.48 | 10.96 | 11.43 | 478,759 | +0.52(+4.77%) |
Dec 08, 2011 | 11.25 | 11.35 | 10.90 | 10.91 | 361,726 | -0.49(-4.30%) |
Dec 07, 2011 | 11.18 | 11.45 | 10.98 | 11.40 | 906,488 | +0.10(+0.88%) |
Dec 06, 2011 | 11.42 | 11.44 | 11.25 | 11.30 | 266,971 | -0.11(-0.96%) |
Dec 05, 2011 | 11.45 | 11.45 | 11.21 | 11.41 | 433,420 | +0.18(+1.60%) |
Dec 02, 2011 | 11.10 | 11.28 | 10.85 | 11.23 | 638,349 | +0.35(+3.22%) |
Dec 01, 2011 | 10.94 | 11.09 | 10.83 | 10.88 | 532,572 | -0.13(-1.18%) |
Nov 30, 2011 | 10.92 | 11.13 | 10.83 | 11.01 | 1,131,580 | +0.64(+6.17%) |
Nov 29, 2011 | 10.45 | 10.50 | 10.22 | 10.37 | 251,536 | -0.09(-0.86%) |
Nov 28, 2011 | 10.39 | 10.46 | 10.24 | 10.46 | 379,257 | +0.56(+5.66%) |
Nov 25, 2011 | 9.910 | 10.12 | 9.890 | 9.900 | 195,255 | -0.07(-0.70%) |
Nov 23, 2011 | 10.11 | 10.35 | 9.880 | 9.970 | 477,118 | -0.30(-2.92%) |
Nov 22, 2011 | 10.34 | 10.47 | 10.15 | 10.27 | 561,847 | -0.08(-0.77%) |
Nov 21, 2011 | 10.52 | 10.59 | 10.27 | 10.35 | 415,068 | -0.46(-4.26%) |
Nov 18, 2011 | 10.95 | 10.96 | 10.71 | 10.81 | 310,825 | -0.07(-0.64%) |
Nov 17, 2011 | 11.06 | 11.16 | 10.76 | 10.88 | 533,223 | -0.23(-2.07%) |
Nov 16, 2011 | 11.08 | 11.35 | 10.98 | 11.11 | 308,854 | -0.14(-1.24%) |
Nov 15, 2011 | 10.93 | 11.35 | 10.85 | 11.25 | 269,080 | +0.24(+2.18%) |
Nov 14, 2011 | 11.12 | 11.19 | 10.81 | 11.01 | 495,149 | -0.23(-2.05%) |
Nov 11, 2011 | 11.11 | 11.30 | 10.96 | 11.24 | 368,603 | +0.31(+2.84%) |
Nov 10, 2011 | 10.96 | 11.00 | 10.73 | 10.93 | 421,084 | +0.17(+1.58%) |
Nov 09, 2011 | 10.99 | 11.25 | 10.70 | 10.76 | 727,050 | -0.67(-5.86%) |
Nov 08, 2011 | 11.22 | 11.48 | 10.99 | 11.43 | 726,199 | +0.32(+2.88%) |
Nov 07, 2011 | 11.40 | 11.40 | 10.84 | 11.11 | 397,564 | -0.32(-2.80%) |
Nov 04, 2011 | 11.30 | 11.46 | 11.19 | 11.43 | 634,096 | -0.03(-0.26%) |
Nov 03, 2011 | 10.50 | 11.50 | 10.43 | 11.46 | 799,528 | +0.60(+5.52%) |
Nov 02, 2011 | 10.70 | 10.93 | 10.56 | 10.86 | 792,224 | +0.40(+3.82%) |
Nov 01, 2011 | 10.65 | 10.88 | 10.43 | 10.46 | 646,803 | -0.71(-6.36%) |
Oct 31, 2011 | 11.24 | 11.71 | 11.12 | 11.17 | 676,275 | -0.57(-4.86%) |
Oct 28, 2011 | 11.59 | 11.90 | 11.52 | 11.74 | 1,000,569 | +0.04(+0.34%) |
Oct 27, 2011 | 11.40 | 11.81 | 11.28 | 11.70 | 1,499,317 | +0.47(+4.19%) |
Oct 26, 2011 | 11.26 | 11.32 | 10.97 | 11.23 | 1,088,720 | +0.07(+0.63%) |
Oct 25, 2011 | 11.45 | 11.45 | 11.06 | 11.16 | 671,051 | -0.37(-3.21%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.24 | 11.53 | 795,678 | +0.25(+2.22%) |
Oct 21, 2011 | 11.20 | 11.30 | 10.97 | 11.28 | 633,737 | +0.34(+3.11%) |
Oct 20, 2011 | 10.95 | 10.97 | 10.57 | 10.94 | 503,291 | -0.02(-0.18%) |
Oct 19, 2011 | 11.22 | 11.22 | 10.92 | 10.96 | 600,712 | -0.28(-2.49%) |
Oct 18, 2011 | 10.98 | 11.29 | 10.60 | 11.24 | 503,864 | +0.24(+2.18%) |
Oct 17, 2011 | 11.42 | 11.48 | 10.95 | 11.00 | 734,088 | -0.51(-4.43%) |
Oct 14, 2011 | 11.14 | 11.52 | 11.10 | 11.51 | 928,242 | +0.51(+4.64%) |
Oct 13, 2011 | 10.75 | 11.00 | 10.63 | 11.00 | 523,941 | +0.17(+1.57%) |
Oct 12, 2011 | 10.76 | 10.92 | 10.67 | 10.83 | 523,578 | +0.13(+1.21%) |
Oct 11, 2011 | 10.51 | 10.75 | 10.40 | 10.70 | 548,709 | +0.11(+1.04%) |
Oct 10, 2011 | 10.40 | 10.62 | 10.32 | 10.59 | 691,903 | +0.43(+4.23%) |
Oct 07, 2011 | 10.21 | 10.38 | 9.920 | 10.16 | 732,386 | +0.02(+0.20%) |
Oct 06, 2011 | 10.10 | 10.22 | 9.740 | 10.14 | 666,422 | +0.38(+3.89%) |
Oct 05, 2011 | 9.260 | 9.830 | 9.170 | 9.760 | 792,963 | +0.55(+5.97%) |
Oct 04, 2011 | 8.690 | 9.220 | 8.610 | 9.210 | 1,351,488 | +0.37(+4.19%) |
Oct 03, 2011 | 9.450 | 9.500 | 8.810 | 8.840 | 882,042 | -0.67(-7.05%) |
Sep 30, 2011 | 9.740 | 9.930 | 9.500 | 9.510 | 450,102 | -0.43(-4.33%) |
Sep 29, 2011 | 10.10 | 10.30 | 9.610 | 9.940 | 585,501 | +0.11(+1.12%) |
Sep 28, 2011 | 10.53 | 10.60 | 9.830 | 9.830 | 863,740 | -0.64(-6.11%) |
Sep 27, 2011 | 10.27 | 10.80 | 10.15 | 10.47 | 706,320 | +0.51(+5.12%) |
Sep 26, 2011 | 10.05 | 10.09 | 9.500 | 9.960 | 813,663 | -0.06(-0.60%) |
Sep 23, 2011 | 9.750 | 10.22 | 9.690 | 10.02 | 440,874 | +0.21(+2.14%) |
Sep 22, 2011 | 10.01 | 10.20 | 9.610 | 9.810 | 902,575 | -0.63(-6.03%) |
Sep 21, 2011 | 10.77 | 10.91 | 10.43 | 10.44 | 571,313 | -0.31(-2.88%) |
Sep 20, 2011 | 10.88 | 11.16 | 10.73 | 10.75 | 759,667 | -0.19(-1.74%) |
Sep 19, 2011 | 10.97 | 11.13 | 10.76 | 10.94 | 546,056 | -0.37(-3.27%) |
Sep 16, 2011 | 11.50 | 11.52 | 11.15 | 11.31 | 1,393,421 | -0.19(-1.65%) |
Sep 15, 2011 | 11.64 | 11.70 | 11.27 | 11.50 | 656,093 | +0.00(+0.00%) |
Sep 14, 2011 | 11.17 | 11.75 | 10.82 | 11.50 | 1,030,850 | +0.53(+4.83%) |
Sep 13, 2011 | 10.70 | 11.11 | 10.62 | 10.97 | 1,202,290 | +0.31(+2.91%) |
Sep 12, 2011 | 10.00 | 10.67 | 10.00 | 10.66 | 898,988 | +0.44(+4.31%) |
Sep 09, 2011 | 10.72 | 10.75 | 10.02 | 10.22 | 621,040 | -0.66(-6.07%) |
Sep 08, 2011 | 10.72 | 11.15 | 10.72 | 10.88 | 1,082,620 | +0.06(+0.55%) |
Sep 07, 2011 | 10.25 | 10.83 | 10.11 | 10.82 | 640,832 | +0.83(+8.31%) |
Sep 06, 2011 | 9.680 | 10.02 | 9.575 | 9.990 | 779,396 | -0.04(-0.40%) |
Sep 02, 2011 | 10.32 | 10.61 | 10.00 | 10.03 | 615,465 | -0.63(-5.91%) |
Sep 01, 2011 | 11.19 | 11.40 | 10.58 | 10.66 | 625,666 | -0.51(-4.57%) |
Aug 31, 2011 | 11.32 | 11.50 | 11.00 | 11.17 | 562,488 | -0.04(-0.36%) |
Aug 30, 2011 | 11.11 | 11.29 | 10.94 | 11.21 | 516,227 | +0.00(+0.00%) |
Aug 29, 2011 | 10.68 | 11.22 | 10.54 | 11.21 | 762,525 | +0.70(+6.66%) |
Aug 26, 2011 | 10.12 | 10.52 | 9.880 | 10.51 | 834,453 | +0.27(+2.64%) |
Aug 25, 2011 | 10.78 | 10.80 | 10.19 | 10.24 | 550,695 | -0.38(-3.58%) |
Aug 24, 2011 | 10.38 | 10.69 | 10.22 | 10.62 | 404,563 | +0.21(+2.02%) |
Aug 23, 2011 | 9.970 | 10.52 | 9.850 | 10.41 | 771,331 | +0.54(+5.47%) |
Aug 22, 2011 | 10.31 | 10.31 | 9.820 | 9.870 | 601,271 | -0.11(-1.10%) |
Aug 19, 2011 | 9.860 | 10.24 | 9.760 | 9.980 | 633,178 | -0.11(-1.09%) |
Aug 18, 2011 | 10.58 | 10.63 | 9.980 | 10.09 | 916,333 | -1.00(-9.02%) |
Aug 17, 2011 | 11.13 | 11.28 | 10.97 | 11.09 | 626,504 | +0.01(+0.09%) |
Aug 16, 2011 | 11.19 | 11.42 | 10.95 | 11.08 | 1,109,455 | -0.28(-2.46%) |
Aug 15, 2011 | 11.05 | 11.43 | 10.96 | 11.36 | 740,712 | +0.43(+3.93%) |
Aug 12, 2011 | 10.98 | 11.10 | 10.60 | 10.93 | 824,710 | +0.17(+1.58%) |
Aug 11, 2011 | 10.01 | 10.96 | 9.960 | 10.76 | 1,207,787 | +0.87(+8.80%) |
Aug 10, 2011 | 9.940 | 10.37 | 9.810 | 9.890 | 1,139,118 | -0.40(-3.89%) |
Aug 09, 2011 | 10.18 | 10.30 | 9.260 | 10.29 | 2,044,906 | +0.69(+7.19%) |
Aug 08, 2011 | 9.750 | 10.56 | 9.600 | 9.600 | 1,823,383 | -0.66(-6.43%) |
Aug 05, 2011 | 10.31 | 11.10 | 9.160 | 10.26 | 4,565,211 | -2.08(-16.86%) |
Aug 04, 2011 | 13.45 | 13.70 | 12.34 | 12.34 | 2,202,351 | -1.17(-8.66%) |
Aug 03, 2011 | 13.80 | 13.90 | 13.33 | 13.51 | 1,118,807 | -0.23(-1.67%) |
Aug 02, 2011 | 13.70 | 13.97 | 13.65 | 13.74 | 1,341,380 | -0.03(-0.22%) |
Aug 01, 2011 | 14.17 | 14.25 | 13.60 | 13.77 | 757,523 | -0.08(-0.58%) |
Jul 29, 2011 | 13.99 | 14.11 | 13.70 | 13.85 | 899,438 | -0.35(-2.46%) |
Jul 28, 2011 | 14.43 | 14.53 | 14.18 | 14.20 | 814,257 | -0.16(-1.11%) |
Jul 27, 2011 | 15.12 | 15.29 | 14.32 | 14.36 | 816,096 | -0.96(-6.27%) |
Jul 26, 2011 | 15.26 | 15.40 | 15.15 | 15.32 | 307,768 | +0.02(+0.13%) |
Jul 25, 2011 | 15.29 | 15.52 | 15.25 | 15.30 | 299,289 | -0.26(-1.67%) |
Jul 22, 2011 | 15.53 | 15.63 | 15.20 | 15.56 | 348,452 | +0.15(+0.97%) |
Jul 21, 2011 | 15.72 | 15.80 | 15.03 | 15.41 | 576,492 | -0.25(-1.60%) |
Jul 20, 2011 | 15.70 | 15.93 | 15.61 | 15.66 | 523,790 | +0.12(+0.77%) |
Jul 19, 2011 | 15.25 | 15.64 | 15.19 | 15.54 | 373,470 | +0.46(+3.05%) |
Jul 18, 2011 | 15.33 | 15.40 | 14.89 | 15.08 | 429,736 | -0.42(-2.71%) |
Jul 15, 2011 | 15.57 | 15.58 | 15.26 | 15.50 | 626,971 | -0.02(-0.13%) |
Jul 14, 2011 | 15.83 | 16.01 | 15.30 | 15.52 | 546,037 | -0.23(-1.46%) |
Jul 13, 2011 | 15.73 | 16.03 | 15.61 | 15.75 | 648,448 | +0.15(+0.96%) |
Jul 12, 2011 | 15.68 | 15.97 | 15.48 | 15.60 | 645,017 | -0.23(-1.45%) |
Jul 11, 2011 | 15.98 | 16.25 | 15.77 | 15.83 | 830,595 | -0.38(-2.34%) |
Jul 08, 2011 | 16.29 | 16.49 | 15.97 | 16.21 | 515,400 | -0.49(-2.93%) |
Jul 07, 2011 | 16.53 | 16.98 | 16.40 | 16.70 | 760,882 | +0.35(+2.14%) |
Jul 06, 2011 | 16.36 | 16.50 | 16.10 | 16.35 | 569,261 | +0.01(+0.06%) |
Jul 05, 2011 | 16.30 | 16.40 | 16.05 | 16.34 | 594,253 | +0.04(+0.25%) |