Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.44 | 11.63 | 11.42 | 11.62 | 115,451 | +0.20(+1.72%) |
Jul 30, 2012 | 11.31 | 11.69 | 11.31 | 11.43 | 102,981 | +0.12(+1.06%) |
Jul 27, 2012 | 11.13 | 11.34 | 11.01 | 11.31 | 70,031 | +0.24(+2.17%) |
Jul 26, 2012 | 11.24 | 11.35 | 11.02 | 11.07 | 91,543 | -0.27(-2.34%) |
Jul 25, 2012 | 11.42 | 11.56 | 11.31 | 11.33 | 110,328 | -0.08(-0.68%) |
Jul 24, 2012 | 11.44 | 11.52 | 11.20 | 11.41 | 111,712 | -0.08(-0.67%) |
Jul 23, 2012 | 11.40 | 11.53 | 11.28 | 11.49 | 58,904 | +0.00(+0.00%) |
Jul 20, 2012 | 11.14 | 11.53 | 11.10 | 11.49 | 209,809 | +0.22(+1.98%) |
Jul 19, 2012 | 11.32 | 11.32 | 11.14 | 11.26 | 139,123 | -0.01(-0.08%) |
Jul 18, 2012 | 11.17 | 11.30 | 10.97 | 11.27 | 1,085,476 | +0.11(+1.00%) |
Jul 17, 2012 | 11.05 | 11.21 | 10.99 | 11.16 | 159,381 | +0.05(+0.46%) |
Jul 16, 2012 | 10.99 | 11.14 | 10.90 | 11.11 | 107,024 | +0.03(+0.23%) |
Jul 13, 2012 | 11.01 | 11.08 | 10.90 | 11.08 | 62,116 | +0.14(+1.25%) |
Jul 12, 2012 | 10.66 | 10.97 | 10.60 | 10.95 | 187,838 | +0.20(+1.83%) |
Jul 11, 2012 | 10.79 | 11.06 | 10.70 | 10.75 | 159,265 | +0.04(+0.40%) |
Jul 10, 2012 | 10.51 | 10.83 | 10.28 | 10.71 | 460,248 | +0.10(+0.97%) |
Jul 09, 2012 | 10.72 | 10.76 | 10.56 | 10.61 | 104,516 | -0.16(-1.51%) |
Jul 06, 2012 | 10.89 | 10.89 | 10.61 | 10.77 | 60,200 | -0.17(-1.57%) |
Jul 05, 2012 | 10.91 | 11.05 | 10.81 | 10.94 | 100,166 | +0.09(+0.79%) |
Jul 03, 2012 | 10.90 | 10.94 | 10.84 | 10.85 | 91,167 | -0.05(-0.47%) |
Jul 02, 2012 | 10.66 | 10.94 | 10.61 | 10.90 | 275,818 | +0.28(+2.66%) |
Jun 29, 2012 | 10.73 | 10.76 | 10.54 | 10.62 | 366,776 | +0.13(+1.22%) |
Jun 28, 2012 | 10.78 | 10.82 | 10.46 | 10.49 | 452,770 | -0.35(-3.24%) |
Jun 27, 2012 | 10.86 | 10.94 | 10.62 | 10.84 | 169,448 | -0.02(-0.16%) |
Jun 26, 2012 | 10.93 | 11.02 | 10.84 | 10.86 | 382,241 | -0.03(-0.31%) |
Jun 25, 2012 | 10.96 | 11.00 | 10.80 | 10.90 | 348,715 | -0.15(-1.40%) |
Jun 22, 2012 | 11.07 | 11.14 | 11.00 | 11.05 | 128,844 | -0.01(-0.08%) |
Jun 21, 2012 | 11.10 | 11.15 | 10.94 | 11.06 | 305,468 | +0.00(+0.00%) |
Jun 20, 2012 | 11.10 | 11.10 | 10.99 | 11.06 | 272,597 | +0.00(+0.00%) |
Jun 19, 2012 | 11.03 | 11.14 | 10.96 | 11.06 | 306,420 | +0.11(+1.02%) |
Jun 18, 2012 | 11.01 | 11.01 | 10.75 | 10.95 | 126,180 | -0.04(-0.39%) |
Jun 15, 2012 | 10.92 | 11.13 | 10.91 | 10.99 | 245,643 | +0.06(+0.55%) |
Jun 14, 2012 | 10.87 | 11.00 | 10.80 | 10.93 | 108,952 | +0.05(+0.47%) |
Jun 13, 2012 | 10.78 | 11.02 | 10.73 | 10.88 | 164,720 | +0.03(+0.24%) |
Jun 12, 2012 | 10.68 | 10.90 | 10.68 | 10.85 | 387,643 | +0.04(+0.40%) |
Jun 11, 2012 | 10.92 | 10.94 | 10.75 | 10.81 | 313,345 | -0.06(-0.55%) |
Jun 08, 2012 | 10.65 | 10.87 | 10.64 | 10.87 | 261,398 | +0.16(+1.52%) |
Jun 07, 2012 | 10.43 | 10.75 | 10.37 | 10.71 | 297,822 | +0.43(+4.17%) |
Jun 06, 2012 | 10.02 | 10.32 | 9.765 | 10.28 | 395,956 | +0.34(+3.45%) |
Jun 05, 2012 | 9.731 | 9.980 | 9.466 | 9.937 | 387,114 | +0.15(+1.58%) |
Jun 04, 2012 | 9.748 | 9.817 | 9.646 | 9.783 | 365,054 | +0.05(+0.53%) |
Jun 01, 2012 | 9.603 | 10.04 | 9.414 | 9.731 | 461,206 | -0.27(-2.66%) |
May 31, 2012 | 10.04 | 10.08 | 9.791 | 9.997 | 297,820 | -0.01(-0.09%) |
May 30, 2012 | 10.18 | 10.18 | 9.971 | 10.01 | 295,641 | -0.28(-2.75%) |
May 29, 2012 | 10.23 | 10.39 | 10.13 | 10.29 | 185,788 | +0.16(+1.61%) |
May 25, 2012 | 10.03 | 10.13 | 9.956 | 10.13 | 177,392 | +0.08(+0.77%) |
May 24, 2012 | 10.01 | 10.14 | 9.843 | 10.05 | 426,926 | +0.04(+0.43%) |
May 23, 2012 | 9.577 | 10.03 | 9.526 | 10.01 | 484,623 | +0.42(+4.38%) |
May 22, 2012 | 9.414 | 9.637 | 9.322 | 9.586 | 347,546 | +0.15(+1.63%) |
May 21, 2012 | 8.926 | 9.457 | 8.926 | 9.431 | 369,760 | +0.40(+4.46%) |
May 18, 2012 | 9.243 | 9.440 | 8.943 | 9.029 | 436,082 | -0.19(-2.04%) |
May 17, 2012 | 9.526 | 9.586 | 8.986 | 9.217 | 1,480,739 | -0.60(-6.11%) |
May 16, 2012 | 10.02 | 10.24 | 9.795 | 9.817 | 608,357 | -0.13(-1.29%) |
May 15, 2012 | 10.07 | 10.13 | 9.834 | 9.945 | 358,589 | -0.24(-2.35%) |
May 14, 2012 | 10.16 | 10.31 | 10.06 | 10.19 | 295,962 | -0.05(-0.50%) |
May 11, 2012 | 10.28 | 10.48 | 9.920 | 10.24 | 605,045 | -0.07(-0.66%) |
May 10, 2012 | 10.37 | 10.78 | 10.28 | 10.31 | 417,271 | -0.01(-0.08%) |
May 09, 2012 | 10.96 | 11.08 | 10.30 | 10.31 | 414,904 | -0.69(-6.30%) |
May 08, 2012 | 11.11 | 11.41 | 10.76 | 11.01 | 725,431 | +0.56(+5.33%) |
May 07, 2012 | 10.25 | 10.54 | 10.25 | 10.45 | 472,849 | +0.03(+0.33%) |
May 04, 2012 | 10.54 | 10.54 | 10.26 | 10.42 | 180,069 | -0.15(-1.46%) |
May 03, 2012 | 10.82 | 10.90 | 10.52 | 10.57 | 173,534 | -0.27(-2.45%) |
May 02, 2012 | 10.98 | 11.14 | 10.76 | 10.84 | 241,103 | -0.22(-2.01%) |
May 01, 2012 | 11.00 | 11.17 | 10.94 | 11.06 | 201,431 | +0.06(+0.55%) |
Apr 30, 2012 | 11.23 | 11.30 | 10.96 | 11.00 | 201,398 | -0.23(-2.06%) |
Apr 27, 2012 | 11.27 | 11.39 | 11.11 | 11.23 | 202,585 | +0.01(+0.08%) |
Apr 26, 2012 | 11.38 | 11.38 | 11.13 | 11.22 | 329,678 | -0.11(-0.98%) |
Apr 25, 2012 | 11.42 | 11.67 | 11.19 | 11.33 | 370,122 | +0.01(+0.08%) |
Apr 24, 2012 | 11.10 | 11.42 | 11.05 | 11.32 | 253,625 | +0.23(+2.09%) |
Apr 23, 2012 | 11.05 | 11.13 | 10.72 | 11.09 | 285,024 | -0.03(-0.31%) |
Apr 20, 2012 | 11.64 | 11.64 | 11.04 | 11.13 | 202,948 | -0.45(-3.85%) |
Apr 19, 2012 | 11.67 | 11.87 | 11.37 | 11.57 | 254,110 | -0.18(-1.53%) |
Apr 18, 2012 | 11.56 | 11.93 | 11.45 | 11.75 | 238,349 | +0.18(+1.55%) |
Apr 17, 2012 | 11.44 | 11.68 | 11.17 | 11.57 | 311,194 | +0.16(+1.43%) |
Apr 16, 2012 | 11.62 | 11.85 | 11.31 | 11.41 | 208,054 | -0.21(-1.77%) |
Apr 13, 2012 | 11.81 | 11.84 | 11.58 | 11.62 | 181,617 | -0.25(-2.09%) |
Apr 12, 2012 | 11.60 | 11.89 | 11.60 | 11.86 | 216,265 | -0.12(-1.00%) |
Apr 11, 2012 | 11.93 | 12.03 | 11.80 | 11.98 | 153,095 | +0.29(+2.49%) |
Apr 10, 2012 | 12.11 | 12.16 | 11.62 | 11.69 | 153,578 | -0.44(-3.60%) |
Apr 09, 2012 | 12.10 | 12.19 | 11.99 | 12.13 | 120,717 | -0.16(-1.32%) |
Apr 05, 2012 | 12.10 | 12.40 | 12.10 | 12.29 | 77,131 | +0.19(+1.56%) |
Apr 04, 2012 | 12.32 | 12.32 | 11.92 | 12.10 | 310,260 | -0.27(-2.22%) |
Apr 03, 2012 | 12.28 | 12.59 | 12.17 | 12.38 | 251,105 | +0.04(+0.35%) |
Apr 02, 2012 | 12.31 | 12.48 | 12.06 | 12.34 | 235,013 | +0.10(+0.84%) |
Mar 30, 2012 | 12.42 | 12.42 | 12.10 | 12.23 | 134,638 | -0.10(-0.83%) |
Mar 29, 2012 | 12.16 | 12.56 | 12.13 | 12.34 | 318,360 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.41 | 12.00 | 12.21 | 181,136 | +0.06(+0.49%) |
Mar 27, 2012 | 12.38 | 12.42 | 12.11 | 12.15 | 206,237 | -0.20(-1.60%) |
Mar 26, 2012 | 12.31 | 12.43 | 12.25 | 12.34 | 135,756 | +0.13(+1.05%) |
Mar 23, 2012 | 12.28 | 12.29 | 12.04 | 12.22 | 176,023 | -0.01(-0.07%) |
Mar 22, 2012 | 12.42 | 12.58 | 12.19 | 12.22 | 147,611 | -0.25(-1.99%) |
Mar 21, 2012 | 12.28 | 12.47 | 12.16 | 12.47 | 355,822 | +0.21(+1.68%) |
Mar 20, 2012 | 12.23 | 12.49 | 12.21 | 12.27 | 192,335 | -0.09(-0.69%) |
Mar 19, 2012 | 12.49 | 12.51 | 12.12 | 12.35 | 256,316 | -0.14(-1.10%) |
Mar 16, 2012 | 12.39 | 12.60 | 12.26 | 12.49 | 541,947 | +0.19(+1.53%) |
Mar 15, 2012 | 12.32 | 12.39 | 12.24 | 12.30 | 99,367 | -0.02(-0.13%) |
Mar 14, 2012 | 12.22 | 12.42 | 12.09 | 12.32 | 257,624 | +0.11(+0.91%) |
Mar 13, 2012 | 12.25 | 12.27 | 12.07 | 12.21 | 250,400 | -0.02(-0.14%) |
Mar 12, 2012 | 12.28 | 12.28 | 12.09 | 12.22 | 146,339 | +0.04(+0.35%) |
Mar 09, 2012 | 12.08 | 12.21 | 11.96 | 12.18 | 140,389 | +0.17(+1.43%) |
Mar 08, 2012 | 12.04 | 12.04 | 11.80 | 12.01 | 189,667 | +0.15(+1.23%) |
Mar 07, 2012 | 11.91 | 12.19 | 11.72 | 11.86 | 362,849 | +0.02(+0.14%) |
Mar 06, 2012 | 11.91 | 11.97 | 11.72 | 11.85 | 280,698 | -0.20(-1.64%) |
Mar 05, 2012 | 11.91 | 12.08 | 11.87 | 12.04 | 547,236 | +0.12(+1.01%) |
Mar 02, 2012 | 11.92 | 12.04 | 11.86 | 11.92 | 168,996 | -0.03(-0.29%) |
Mar 01, 2012 | 12.06 | 12.06 | 11.91 | 11.96 | 123,504 | -0.05(-0.43%) |
Feb 29, 2012 | 12.01 | 12.02 | 11.88 | 12.01 | 159,227 | +0.06(+0.50%) |
Feb 28, 2012 | 12.02 | 12.07 | 11.92 | 11.95 | 185,327 | -0.07(-0.57%) |
Feb 27, 2012 | 12.07 | 12.15 | 11.97 | 12.02 | 441,160 | -0.11(-0.92%) |
Feb 24, 2012 | 12.04 | 12.20 | 11.93 | 12.13 | 229,919 | +0.20(+1.65%) |
Feb 23, 2012 | 12.17 | 12.24 | 11.91 | 11.93 | 221,382 | -0.20(-1.62%) |
Feb 22, 2012 | 12.16 | 12.28 | 11.95 | 12.13 | 313,859 | +0.21(+1.72%) |
Feb 21, 2012 | 11.77 | 12.14 | 11.77 | 11.92 | 380,731 | -0.49(-3.93%) |
Feb 17, 2012 | 12.40 | 12.60 | 12.34 | 12.41 | 340,372 | +0.09(+0.76%) |
Feb 16, 2012 | 12.60 | 12.73 | 12.32 | 12.32 | 412,426 | -0.38(-2.97%) |
Feb 15, 2012 | 12.61 | 12.82 | 12.57 | 12.70 | 501,709 | +0.27(+2.14%) |
Feb 14, 2012 | 12.43 | 12.61 | 12.32 | 12.43 | 330,857 | +0.09(+0.76%) |
Feb 13, 2012 | 12.57 | 12.70 | 12.23 | 12.34 | 283,214 | +0.00(+0.00%) |
Feb 10, 2012 | 12.16 | 12.97 | 12.01 | 12.34 | 877,688 | -0.81(-6.13%) |
Feb 09, 2012 | 12.90 | 13.24 | 12.81 | 13.14 | 405,911 | +0.28(+2.20%) |
Feb 08, 2012 | 12.90 | 12.99 | 12.70 | 12.86 | 325,146 | -0.07(-0.53%) |
Feb 07, 2012 | 12.67 | 13.26 | 12.59 | 12.93 | 420,021 | +0.21(+1.68%) |
Feb 06, 2012 | 12.70 | 12.79 | 12.59 | 12.71 | 125,666 | -0.01(-0.07%) |
Feb 03, 2012 | 12.65 | 12.81 | 12.53 | 12.72 | 134,750 | +0.19(+1.50%) |
Feb 02, 2012 | 12.60 | 12.81 | 12.49 | 12.53 | 127,107 | -0.04(-0.34%) |
Feb 01, 2012 | 12.83 | 13.04 | 12.54 | 12.58 | 239,001 | -0.17(-1.34%) |
Jan 31, 2012 | 12.34 | 12.90 | 12.28 | 12.75 | 191,667 | +0.39(+3.19%) |
Jan 30, 2012 | 12.82 | 12.91 | 12.10 | 12.35 | 203,063 | -0.59(-4.57%) |
Jan 27, 2012 | 12.49 | 12.99 | 12.38 | 12.94 | 258,196 | +0.39(+3.14%) |
Jan 26, 2012 | 12.51 | 12.75 | 12.46 | 12.55 | 354,589 | +0.15(+1.24%) |
Jan 25, 2012 | 12.77 | 12.94 | 12.39 | 12.40 | 169,942 | -0.37(-2.89%) |
Jan 24, 2012 | 12.88 | 12.88 | 12.44 | 12.76 | 1,769,501 | -0.21(-1.65%) |
Jan 23, 2012 | 12.83 | 13.12 | 12.03 | 12.98 | 174,750 | +0.16(+1.27%) |
Jan 20, 2012 | 12.79 | 13.05 | 12.69 | 12.81 | 2,629,614 | +0.18(+1.42%) |
Jan 19, 2012 | 12.41 | 12.70 | 12.22 | 12.64 | 121,812 | +0.24(+1.93%) |
Jan 18, 2012 | 12.19 | 12.41 | 12.02 | 12.40 | 238,944 | +0.30(+2.48%) |
Jan 17, 2012 | 11.56 | 12.31 | 11.56 | 12.10 | 642,441 | +0.40(+3.44%) |
Jan 13, 2012 | 11.64 | 11.86 | 11.56 | 11.69 | 98,583 | -0.04(-0.36%) |
Jan 12, 2012 | 11.62 | 11.86 | 11.55 | 11.74 | 99,209 | +0.10(+0.88%) |
Jan 11, 2012 | 11.82 | 11.94 | 11.55 | 11.63 | 66,903 | -0.24(-2.02%) |
Jan 10, 2012 | 11.71 | 11.91 | 11.71 | 11.87 | 81,523 | +0.29(+2.52%) |
Jan 09, 2012 | 11.98 | 11.98 | 11.57 | 11.58 | 93,486 | -0.35(-2.94%) |
Jan 06, 2012 | 11.38 | 11.98 | 11.37 | 11.93 | 250,399 | +0.45(+3.96%) |
Jan 05, 2012 | 11.14 | 11.66 | 11.08 | 11.48 | 289,912 | +0.25(+2.21%) |
Jan 04, 2012 | 11.10 | 11.31 | 10.96 | 11.23 | 113,451 | +0.60(+5.64%) |
Dec 30, 2011 | 10.50 | 10.64 | 10.48 | 10.63 | 168,194 | +0.10(+0.98%) |
Dec 29, 2011 | 10.68 | 10.74 | 10.49 | 10.53 | 203,894 | -0.16(-1.52%) |
Dec 28, 2011 | 10.50 | 10.72 | 10.48 | 10.69 | 160,345 | +0.15(+1.46%) |
Dec 27, 2011 | 10.49 | 10.59 | 10.34 | 10.54 | 155,069 | +0.00(+0.00%) |
Dec 23, 2011 | 10.53 | 10.55 | 10.34 | 10.54 | 79,806 | +0.05(+0.49%) |
Dec 21, 2011 | 10.36 | 10.49 | 10.24 | 10.48 | 65,362 | +0.11(+1.07%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.10 | 10.37 | 295,392 | +0.23(+2.29%) |
Dec 19, 2011 | 10.24 | 10.45 | 9.560 | 10.14 | 644,230 | +0.07(+0.68%) |
Dec 16, 2011 | 10.83 | 10.92 | 9.937 | 10.07 | 413,220 | -0.69(-6.44%) |
Dec 15, 2011 | 10.95 | 11.04 | 10.47 | 10.77 | 169,596 | -0.11(-1.02%) |
Dec 14, 2011 | 11.25 | 11.25 | 10.57 | 10.88 | 91,954 | -0.47(-4.15%) |
Dec 13, 2011 | 11.19 | 11.48 | 11.19 | 11.35 | 247,173 | +0.05(+0.45%) |
Dec 12, 2011 | 11.47 | 11.49 | 11.16 | 11.30 | 227,525 | -0.32(-2.73%) |
Dec 09, 2011 | 11.35 | 11.77 | 11.26 | 11.62 | 356,196 | +0.33(+2.96%) |
Dec 08, 2011 | 11.50 | 11.63 | 11.02 | 11.28 | 443,768 | -0.36(-3.09%) |
Dec 07, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 331,385 | -0.33(-2.72%) |
Dec 06, 2011 | 11.82 | 12.03 | 11.71 | 11.97 | 105,982 | +0.13(+1.09%) |
Dec 05, 2011 | 11.32 | 12.17 | 11.32 | 11.84 | 444,751 | +0.70(+6.31%) |
Dec 02, 2011 | 10.94 | 11.27 | 10.94 | 11.14 | 123,033 | +0.30(+2.77%) |
Dec 01, 2011 | 10.72 | 10.85 | 10.64 | 10.84 | 223,786 | +0.11(+1.04%) |
Nov 30, 2011 | 10.48 | 10.87 | 10.37 | 10.72 | 200,340 | +0.38(+3.64%) |
Nov 29, 2011 | 10.07 | 10.58 | 10.06 | 10.35 | 158,694 | +0.41(+4.14%) |
Nov 28, 2011 | 9.860 | 10.17 | 9.808 | 9.937 | 268,465 | +0.41(+4.32%) |
Nov 25, 2011 | 9.646 | 9.688 | 9.508 | 9.526 | 37,129 | -0.18(-1.85%) |
Nov 23, 2011 | 9.860 | 9.903 | 9.568 | 9.706 | 226,162 | -0.21(-2.16%) |
Nov 22, 2011 | 9.834 | 10.03 | 9.534 | 9.920 | 150,026 | -0.12(-1.19%) |
Nov 21, 2011 | 10.37 | 10.37 | 9.637 | 10.04 | 264,517 | -0.50(-4.72%) |
Nov 18, 2011 | 10.45 | 10.78 | 10.42 | 10.54 | 68,762 | +0.17(+1.65%) |
Nov 17, 2011 | 11.02 | 11.13 | 10.32 | 10.37 | 187,925 | -0.75(-6.71%) |
Nov 16, 2011 | 10.83 | 11.20 | 10.83 | 11.11 | 114,976 | +0.20(+1.81%) |
Nov 15, 2011 | 10.84 | 11.04 | 10.51 | 10.91 | 318,326 | -0.20(-1.77%) |
Nov 14, 2011 | 11.27 | 11.27 | 11.04 | 11.11 | 154,678 | -0.15(-1.29%) |
Nov 11, 2011 | 11.47 | 11.64 | 11.08 | 11.26 | 369,399 | -0.07(-0.60%) |
Nov 10, 2011 | 11.96 | 12.00 | 11.03 | 11.32 | 384,972 | -0.51(-4.27%) |
Nov 09, 2011 | 11.62 | 11.90 | 11.47 | 11.83 | 360,690 | +0.00(+0.00%) |
Nov 08, 2011 | 11.97 | 12.03 | 11.70 | 11.83 | 219,815 | -0.09(-0.72%) |
Nov 07, 2011 | 11.30 | 11.95 | 11.30 | 11.92 | 414,295 | +0.59(+5.22%) |
Nov 04, 2011 | 11.11 | 11.35 | 11.06 | 11.32 | 149,326 | +0.15(+1.38%) |
Nov 03, 2011 | 10.49 | 11.46 | 10.43 | 11.17 | 223,771 | -0.04(-0.38%) |
Nov 02, 2011 | 11.20 | 11.29 | 10.92 | 11.21 | 257,609 | +0.23(+2.11%) |
Nov 01, 2011 | 10.88 | 11.11 | 10.80 | 10.98 | 205,574 | -0.37(-3.24%) |
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,349 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,472 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.39 | 10.82 | 11.38 | 370,659 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,897 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.07 | 9.885 | 10.01 | 102,707 | -0.07(-0.68%) |
Oct 24, 2011 | 9.723 | 10.12 | 9.577 | 10.08 | 480,893 | +0.43(+4.44%) |
Oct 21, 2011 | 9.449 | 9.738 | 9.371 | 9.654 | 265,718 | +0.32(+3.39%) |
Oct 20, 2011 | 9.089 | 9.466 | 9.003 | 9.337 | 312,540 | +0.31(+3.42%) |
Oct 19, 2011 | 9.226 | 9.483 | 8.952 | 9.029 | 612,551 | -0.16(-1.77%) |
Oct 18, 2011 | 9.277 | 9.363 | 9.080 | 9.192 | 403,624 | -0.03(-0.37%) |
Oct 17, 2011 | 9.337 | 9.354 | 9.174 | 9.226 | 320,995 | +0.00(+0.00%) |
Oct 14, 2011 | 9.277 | 9.414 | 9.089 | 9.226 | 254,652 | +0.03(+0.37%) |
Oct 13, 2011 | 9.256 | 9.260 | 8.995 | 9.192 | 281,624 | -0.09(-1.01%) |
Oct 12, 2011 | 9.123 | 9.380 | 8.969 | 9.286 | 278,035 | +0.27(+3.04%) |
Oct 11, 2011 | 8.875 | 9.200 | 8.866 | 9.012 | 259,926 | +0.06(+0.67%) |
Oct 10, 2011 | 8.952 | 9.234 | 8.789 | 8.952 | 140,372 | +0.17(+1.95%) |
Oct 07, 2011 | 8.909 | 8.909 | 8.746 | 8.780 | 91,940 | -0.08(-0.87%) |
Oct 06, 2011 | 8.695 | 8.917 | 8.532 | 8.857 | 505,986 | +0.03(+0.39%) |
Oct 05, 2011 | 8.438 | 8.986 | 8.275 | 8.823 | 1,088,786 | +0.34(+4.04%) |
Oct 04, 2011 | 8.138 | 8.583 | 7.581 | 8.481 | 542,128 | +0.25(+3.02%) |
Oct 03, 2011 | 8.797 | 9.003 | 8.138 | 8.232 | 629,370 | -0.54(-6.15%) |
Sep 30, 2011 | 8.780 | 8.969 | 8.660 | 8.772 | 197,793 | -0.01(-0.10%) |
Sep 29, 2011 | 8.635 | 8.789 | 8.481 | 8.780 | 224,349 | +0.24(+2.81%) |
Sep 28, 2011 | 8.720 | 8.755 | 8.446 | 8.540 | 232,491 | -0.15(-1.77%) |
Sep 27, 2011 | 8.703 | 9.251 | 8.626 | 8.695 | 481,096 | +0.13(+1.50%) |
Sep 26, 2011 | 9.106 | 9.277 | 8.498 | 8.566 | 371,458 | -0.04(-0.50%) |
Sep 23, 2011 | 8.875 | 8.875 | 8.421 | 8.609 | 437,575 | -0.26(-2.90%) |
Sep 22, 2011 | 9.423 | 9.568 | 8.815 | 8.866 | 449,175 | -0.65(-6.84%) |
Sep 21, 2011 | 9.928 | 10.10 | 9.474 | 9.517 | 110,445 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.868 | 9.945 | 129,372 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.19 | 9.851 | 10.16 | 89,060 | -0.12(-1.17%) |
Sep 16, 2011 | 10.19 | 10.28 | 10.11 | 10.28 | 192,152 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,624 | +0.01(+0.08%) |
Sep 14, 2011 | 9.791 | 10.27 | 9.688 | 10.13 | 876,831 | +0.43(+4.41%) |
Sep 13, 2011 | 9.611 | 9.877 | 9.423 | 9.706 | 750,279 | +0.41(+4.42%) |
Sep 12, 2011 | 9.731 | 9.731 | 9.149 | 9.294 | 346,346 | -0.56(-5.65%) |
Sep 09, 2011 | 9.534 | 10.07 | 9.500 | 9.851 | 337,134 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.560 | 9.611 | 138,426 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.997 | 10.21 | 282,273 | -0.23(-2.22%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,107 | +0.06(+0.58%) |
Sep 02, 2011 | 10.84 | 10.90 | 10.30 | 10.38 | 206,209 | -0.68(-6.12%) |
Sep 01, 2011 | 11.14 | 11.14 | 10.97 | 11.06 | 437,617 | -0.05(-0.46%) |
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,579 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.96 | 356,974 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 529,092 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,429 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.44 | 11.01 | 11.14 | 136,895 | -0.15(-1.36%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,784 | -0.15(-1.27%) |
Aug 23, 2011 | 11.45 | 11.51 | 11.16 | 11.44 | 463,803 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 11.99 | 10.96 | 11.32 | 223,655 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.69 | 11.86 | 348,732 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,760 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,663 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.17 | 11.41 | 12.14 | 489,276 | +0.72(+6.30%) |
Aug 15, 2011 | 11.27 | 11.82 | 11.26 | 11.42 | 341,271 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,208 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.68 | 11.14 | 11.66 | 458,946 | +0.00(+0.00%) |
Aug 10, 2011 | 11.99 | 12.16 | 11.15 | 11.66 | 464,156 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.05 | 10.92 | 12.11 | 977,557 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.11 | 10.97 | 11.34 | 954,342 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.17 | 11.09 | 12.04 | 380,811 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,472 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.90 | 14.33 | 408,118 | -0.08(-0.54%) |
Aug 02, 2011 | 15.10 | 15.10 | 14.02 | 14.41 | 264,403 | -0.58(-3.89%) |