Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.440 | 6.480 | 6.310 | 6.310 | 22,060 | -0.19(-2.92%) |
Feb 28, 2012 | 6.520 | 6.570 | 6.500 | 6.500 | 14,327 | -0.18(-2.69%) |
Feb 27, 2012 | 6.670 | 6.750 | 6.670 | 6.680 | 11,214 | -0.43(-6.05%) |
Feb 24, 2012 | 7.030 | 7.110 | 7.030 | 7.110 | 12,751 | -0.03(-0.42%) |
Feb 23, 2012 | 7.170 | 7.260 | 7.070 | 7.140 | 24,792 | -0.01(-0.14%) |
Feb 22, 2012 | 7.260 | 7.360 | 7.110 | 7.150 | 36,517 | +0.03(+0.42%) |
Feb 21, 2012 | 7.160 | 7.230 | 7.120 | 7.120 | 10,385 | +0.04(+0.56%) |
Feb 17, 2012 | 7.040 | 7.150 | 7.030 | 7.080 | 39,841 | +0.34(+5.04%) |
Feb 16, 2012 | 6.640 | 6.810 | 6.640 | 6.740 | 30,395 | -0.05(-0.74%) |
Feb 15, 2012 | 6.810 | 6.820 | 6.700 | 6.790 | 18,389 | +0.02(+0.30%) |
Feb 14, 2012 | 6.860 | 6.890 | 6.770 | 6.770 | 10,171 | -0.14(-2.03%) |
Feb 13, 2012 | 6.930 | 7.000 | 6.900 | 6.910 | 15,995 | +0.05(+0.73%) |
Feb 10, 2012 | 6.880 | 7.010 | 6.860 | 6.860 | 15,939 | -0.24(-3.38%) |
Feb 09, 2012 | 7.030 | 7.100 | 6.980 | 7.100 | 13,293 | +0.03(+0.42%) |
Feb 08, 2012 | 7.130 | 7.200 | 7.070 | 7.070 | 14,954 | -0.02(-0.28%) |
Feb 07, 2012 | 7.070 | 7.160 | 7.070 | 7.090 | 20,535 | +0.00(+0.00%) |
Feb 06, 2012 | 7.060 | 7.150 | 7.060 | 7.090 | 17,835 | +0.06(+0.85%) |
Feb 03, 2012 | 6.820 | 7.040 | 6.810 | 7.030 | 87,811 | +0.29(+4.30%) |
Feb 02, 2012 | 6.760 | 6.780 | 6.690 | 6.740 | 29,584 | +0.00(+0.00%) |
Feb 01, 2012 | 6.620 | 6.780 | 6.600 | 6.740 | 47,059 | +0.14(+2.12%) |
Jan 31, 2012 | 6.610 | 6.610 | 6.490 | 6.600 | 67,643 | -0.16(-2.37%) |
Jan 30, 2012 | 6.760 | 6.760 | 6.650 | 6.760 | 32,494 | -0.18(-2.59%) |
Jan 27, 2012 | 7.010 | 7.020 | 6.900 | 6.940 | 44,487 | -0.01(-0.14%) |
Jan 26, 2012 | 7.030 | 7.030 | 6.930 | 6.950 | 25,836 | +0.14(+2.06%) |
Jan 25, 2012 | 6.800 | 6.930 | 6.760 | 6.810 | 40,374 | +0.00(+0.00%) |
Jan 24, 2012 | 6.800 | 6.920 | 6.740 | 6.810 | 55,343 | -0.29(-4.08%) |
Jan 23, 2012 | 6.930 | 7.120 | 6.930 | 7.100 | 26,520 | +0.23(+3.35%) |
Jan 20, 2012 | 6.840 | 6.870 | 6.760 | 6.870 | 10,435 | -0.03(-0.43%) |
Jan 19, 2012 | 6.730 | 6.900 | 6.720 | 6.900 | 103,943 | +0.20(+2.99%) |
Jan 18, 2012 | 6.510 | 6.700 | 6.510 | 6.700 | 520,006 | +0.09(+1.36%) |
Jan 17, 2012 | 6.570 | 6.610 | 6.480 | 6.610 | 860,652 | +0.10(+1.54%) |
Jan 13, 2012 | 6.370 | 6.510 | 6.340 | 6.510 | 452,465 | -0.12(-1.81%) |
Jan 12, 2012 | 6.560 | 6.630 | 6.470 | 6.630 | 384,322 | +0.23(+3.59%) |
Jan 11, 2012 | 6.381 | 6.500 | 6.330 | 6.400 | 89,153 | -0.15(-2.29%) |
Jan 10, 2012 | 6.380 | 6.550 | 6.380 | 6.550 | 593,952 | +0.17(+2.66%) |
Jan 09, 2012 | 6.350 | 6.400 | 6.240 | 6.380 | 61,626 | +0.06(+0.95%) |
Jan 06, 2012 | 6.310 | 6.400 | 6.180 | 6.320 | 27,645 | -0.01(-0.16%) |
Jan 05, 2012 | 6.180 | 6.330 | 6.180 | 6.330 | 27,084 | -0.27(-4.09%) |
Jan 04, 2012 | 6.600 | 6.610 | 6.520 | 6.600 | 38,202 | +0.32(+5.10%) |
Dec 30, 2011 | 6.300 | 6.430 | 6.270 | 6.280 | 29,844 | -0.11(-1.72%) |
Dec 29, 2011 | 6.290 | 6.420 | 6.260 | 6.390 | 92,320 | +0.00(+0.00%) |
Dec 28, 2011 | 6.420 | 6.420 | 6.300 | 6.390 | 18,289 | -0.08(-1.24%) |
Dec 27, 2011 | 6.410 | 6.520 | 6.400 | 6.470 | 44,997 | +0.05(+0.78%) |
Dec 23, 2011 | 6.430 | 6.520 | 6.410 | 6.420 | 51,903 | +0.06(+0.94%) |
Dec 21, 2011 | 6.450 | 6.450 | 6.350 | 6.360 | 54,240 | -0.25(-3.78%) |
Dec 20, 2011 | 6.570 | 6.670 | 6.500 | 6.610 | 28,103 | +0.24(+3.77%) |
Dec 19, 2011 | 6.480 | 6.480 | 6.310 | 6.370 | 52,730 | -0.02(-0.31%) |
Dec 16, 2011 | 6.390 | 6.390 | 6.300 | 6.390 | 41,656 | -0.01(-0.16%) |
Dec 15, 2011 | 6.460 | 6.530 | 6.370 | 6.400 | 48,505 | -0.03(-0.47%) |
Dec 14, 2011 | 6.460 | 6.460 | 6.321 | 6.430 | 41,420 | -0.38(-5.58%) |
Dec 13, 2011 | 6.610 | 6.810 | 6.360 | 6.810 | 20,192 | +0.24(+3.65%) |
Dec 12, 2011 | 6.750 | 6.750 | 6.570 | 6.570 | 27,952 | -0.29(-4.23%) |
Dec 09, 2011 | 6.880 | 7.010 | 6.860 | 6.860 | 72,404 | -0.04(-0.58%) |
Dec 08, 2011 | 7.030 | 7.030 | 6.730 | 6.900 | 21,334 | -0.13(-1.85%) |
Dec 07, 2011 | 7.060 | 7.280 | 7.020 | 7.030 | 29,712 | -0.13(-1.82%) |
Dec 06, 2011 | 7.230 | 7.290 | 7.150 | 7.160 | 32,946 | -0.01(-0.14%) |
Dec 05, 2011 | 7.330 | 7.330 | 7.170 | 7.170 | 25,887 | +0.10(+1.41%) |
Dec 02, 2011 | 7.090 | 7.160 | 6.950 | 7.070 | 43,785 | +0.36(+5.37%) |
Dec 01, 2011 | 6.980 | 6.980 | 6.710 | 6.710 | 33,758 | -0.29(-4.14%) |
Nov 30, 2011 | 6.950 | 7.110 | 6.900 | 7.000 | 30,383 | +0.05(+0.72%) |
Nov 29, 2011 | 6.770 | 7.000 | 6.760 | 6.950 | 45,921 | +0.06(+0.87%) |
Nov 28, 2011 | 6.830 | 6.890 | 6.740 | 6.890 | 17,376 | +0.33(+5.03%) |
Nov 25, 2011 | 6.420 | 6.560 | 6.400 | 6.560 | 11,687 | -0.07(-1.06%) |
Nov 23, 2011 | 6.790 | 6.790 | 6.520 | 6.630 | 12,160 | -0.48(-6.75%) |
Nov 22, 2011 | 6.980 | 7.110 | 6.850 | 7.110 | 23,615 | +0.17(+2.45%) |
Nov 21, 2011 | 7.060 | 7.060 | 6.900 | 6.940 | 28,165 | -0.33(-4.54%) |
Nov 18, 2011 | 7.100 | 7.270 | 7.090 | 7.270 | 38,812 | +0.05(+0.69%) |
Nov 17, 2011 | 7.060 | 7.220 | 6.980 | 7.220 | 15,113 | -0.09(-1.23%) |
Nov 16, 2011 | 7.090 | 7.330 | 7.090 | 7.310 | 23,392 | -0.08(-1.08%) |
Nov 15, 2011 | 7.090 | 7.390 | 7.090 | 7.390 | 37,146 | -0.22(-2.89%) |
Nov 14, 2011 | 7.500 | 7.610 | 7.500 | 7.610 | 34,320 | -0.44(-5.47%) |
Nov 11, 2011 | 8.030 | 8.050 | 7.870 | 8.050 | 20,033 | +0.10(+1.26%) |
Nov 10, 2011 | 7.900 | 7.950 | 7.730 | 7.950 | 24,425 | +0.10(+1.27%) |
Nov 09, 2011 | 7.910 | 8.046 | 7.800 | 7.850 | 27,909 | -0.74(-8.61%) |
Nov 08, 2011 | 8.350 | 8.590 | 8.350 | 8.590 | 14,222 | +0.20(+2.38%) |
Nov 07, 2011 | 8.250 | 8.420 | 8.250 | 8.390 | 6,834 | +0.08(+0.96%) |
Nov 04, 2011 | 8.330 | 8.410 | 8.180 | 8.310 | 4,659 | -0.13(-1.54%) |
Nov 03, 2011 | 8.280 | 8.530 | 8.280 | 8.440 | 16,293 | +0.30(+3.69%) |
Nov 02, 2011 | 8.050 | 8.250 | 8.040 | 8.140 | 6,248 | +0.16(+2.01%) |
Nov 01, 2011 | 8.110 | 8.260 | 7.980 | 7.980 | 9,740 | -0.42(-5.00%) |
Oct 31, 2011 | 8.530 | 8.600 | 8.320 | 8.400 | 5,356 | -0.43(-4.87%) |
Oct 28, 2011 | 8.700 | 8.850 | 8.700 | 8.830 | 55,780 | -0.07(-0.79%) |
Oct 27, 2011 | 8.760 | 9.030 | 8.740 | 8.900 | 33,732 | +0.44(+5.20%) |
Oct 26, 2011 | 8.400 | 8.460 | 8.240 | 8.460 | 977 | +0.13(+1.56%) |
Oct 25, 2011 | 8.140 | 8.330 | 8.100 | 8.330 | 12,651 | -0.07(-0.83%) |
Oct 24, 2011 | 8.010 | 8.400 | 8.010 | 8.400 | 36,970 | +0.49(+6.19%) |
Oct 21, 2011 | 7.970 | 8.080 | 7.900 | 7.910 | 13,872 | +0.31(+4.08%) |
Oct 20, 2011 | 7.780 | 7.800 | 7.570 | 7.600 | 45,994 | -0.30(-3.80%) |
Oct 19, 2011 | 7.840 | 7.900 | 7.730 | 7.900 | 7,493 | +0.10(+1.28%) |
Oct 18, 2011 | 7.750 | 7.940 | 7.750 | 7.800 | 9,277 | -0.07(-0.89%) |
Oct 17, 2011 | 7.840 | 7.990 | 7.700 | 7.870 | 19,470 | -0.01(-0.13%) |
Oct 14, 2011 | 7.880 | 8.170 | 7.880 | 7.880 | 11,171 | -0.11(-1.38%) |
Oct 13, 2011 | 7.670 | 7.990 | 7.620 | 7.990 | 10,136 | -0.11(-1.36%) |
Oct 12, 2011 | 7.700 | 8.100 | 7.700 | 8.100 | 10,858 | +0.32(+4.11%) |
Oct 11, 2011 | 7.630 | 7.800 | 7.580 | 7.780 | 4,619 | +0.20(+2.64%) |
Oct 10, 2011 | 7.610 | 7.800 | 7.580 | 7.580 | 14,154 | -0.30(-3.81%) |
Oct 07, 2011 | 7.600 | 7.880 | 7.600 | 7.880 | 15,164 | +0.33(+4.37%) |
Oct 06, 2011 | 7.640 | 7.640 | 7.160 | 7.550 | 6,903 | +0.39(+5.45%) |
Oct 05, 2011 | 7.000 | 7.330 | 7.000 | 7.160 | 11,779 | +0.25(+3.62%) |
Oct 04, 2011 | 6.810 | 7.140 | 6.800 | 6.910 | 10,987 | -0.27(-3.76%) |
Oct 03, 2011 | 7.130 | 7.180 | 7.130 | 7.180 | 14,115 | -0.16(-2.18%) |
Sep 30, 2011 | 6.980 | 7.350 | 6.980 | 7.340 | 6,686 | +0.19(+2.66%) |
Sep 29, 2011 | 7.450 | 7.460 | 7.150 | 7.150 | 8,952 | -0.20(-2.72%) |
Sep 28, 2011 | 7.190 | 7.460 | 7.110 | 7.350 | 185,349 | +0.20(+2.80%) |
Sep 27, 2011 | 7.080 | 7.470 | 7.080 | 7.150 | 8,106 | +0.10(+1.42%) |
Sep 26, 2011 | 6.960 | 7.050 | 6.770 | 7.050 | 21,015 | +0.43(+6.50%) |
Sep 23, 2011 | 6.590 | 6.850 | 6.590 | 6.620 | 13,540 | +0.12(+1.85%) |
Sep 22, 2011 | 6.570 | 6.840 | 6.500 | 6.500 | 9,575 | -0.65(-9.09%) |
Sep 21, 2011 | 7.260 | 7.490 | 7.150 | 7.150 | 6,649 | -0.65(-8.33%) |
Sep 20, 2011 | 7.500 | 7.830 | 7.400 | 7.800 | 11,432 | -0.09(-1.14%) |
Sep 19, 2011 | 7.610 | 7.890 | 7.580 | 7.890 | 13,949 | -0.14(-1.74%) |
Sep 16, 2011 | 7.800 | 8.030 | 7.700 | 8.030 | 4,725 | +0.11(+1.39%) |
Sep 15, 2011 | 7.800 | 8.200 | 7.800 | 7.920 | 8,683 | +0.02(+0.25%) |
Sep 14, 2011 | 7.900 | 8.210 | 7.840 | 7.900 | 11,332 | +0.19(+2.46%) |
Sep 13, 2011 | 7.770 | 8.030 | 7.710 | 7.710 | 1,159 | +0.11(+1.45%) |
Sep 12, 2011 | 7.600 | 8.020 | 7.600 | 7.600 | 2,359 | -0.25(-3.18%) |
Sep 09, 2011 | 8.260 | 8.260 | 7.850 | 7.850 | 1,093 | -0.72(-8.40%) |
Sep 08, 2011 | 8.260 | 8.570 | 8.260 | 8.570 | 3,506 | +0.04(+0.47%) |
Sep 07, 2011 | 8.200 | 8.530 | 8.200 | 8.530 | 7,995 | +0.53(+6.62%) |
Sep 06, 2011 | 8.080 | 8.370 | 8.000 | 8.000 | 2,912 | -0.49(-5.77%) |
Sep 02, 2011 | 8.780 | 8.780 | 8.440 | 8.490 | 13,031 | -0.23(-2.64%) |
Sep 01, 2011 | 8.680 | 9.030 | 8.680 | 8.720 | 1,746 | -0.04(-0.46%) |
Aug 31, 2011 | 8.870 | 9.040 | 8.760 | 8.760 | 11,164 | +0.10(+1.15%) |
Aug 30, 2011 | 8.650 | 8.940 | 8.600 | 8.660 | 3,378 | +0.03(+0.35%) |
Aug 29, 2011 | 8.710 | 8.710 | 8.630 | 8.630 | 3,603 | +0.22(+2.62%) |
Aug 26, 2011 | 8.600 | 8.750 | 8.410 | 8.410 | 6,121 | -0.10(-1.18%) |
Aug 25, 2011 | 8.510 | 8.510 | 8.510 | 8.510 | 6,242 | -0.33(-3.73%) |
Aug 24, 2011 | 8.680 | 8.840 | 8.510 | 8.840 | 6,544 | +0.47(+5.62%) |
Aug 23, 2011 | 8.330 | 8.630 | 8.330 | 8.370 | 8,328 | -0.23(-2.67%) |
Aug 22, 2011 | 8.600 | 8.600 | 8.350 | 8.600 | 2,652 | +0.12(+1.42%) |
Aug 19, 2011 | 8.510 | 8.520 | 8.150 | 8.480 | 1,603 | +0.01(+0.12%) |
Aug 18, 2011 | 8.470 | 8.470 | 8.470 | 8.470 | 2,119 | -0.08(-0.94%) |
Aug 17, 2011 | 8.640 | 8.850 | 8.550 | 8.550 | 8,000 | -0.05(-0.58%) |
Aug 16, 2011 | 8.550 | 9.010 | 8.550 | 8.600 | 11,796 | -0.41(-4.55%) |
Aug 15, 2011 | 9.010 | 9.010 | 8.600 | 9.010 | 6,213 | -0.09(-0.99%) |
Aug 12, 2011 | 8.550 | 9.100 | 8.550 | 9.100 | 5,917 | +0.60(+7.06%) |
Aug 11, 2011 | 8.280 | 8.680 | 8.280 | 8.500 | 6,157 | +0.60(+7.59%) |
Aug 10, 2011 | 8.150 | 8.320 | 7.800 | 7.900 | 10,643 | -0.20(-2.47%) |
Aug 09, 2011 | 8.150 | 8.480 | 8.100 | 8.100 | 11,248 | -0.22(-2.64%) |
Aug 08, 2011 | 8.290 | 8.320 | 8.090 | 8.320 | 5,177 | -0.28(-3.26%) |
Aug 05, 2011 | 8.600 | 8.900 | 8.300 | 8.600 | 9,001 | -0.03(-0.35%) |
Aug 04, 2011 | 8.700 | 8.700 | 8.490 | 8.630 | 5,091 | -0.52(-5.68%) |
Aug 03, 2011 | 9.240 | 9.240 | 9.100 | 9.150 | 5,173 | -0.10(-1.08%) |
Aug 02, 2011 | 9.330 | 9.340 | 9.250 | 9.250 | 3,234 | -0.41(-4.24%) |
Aug 01, 2011 | 9.440 | 9.660 | 9.440 | 9.660 | 2,949 | -0.29(-2.91%) |
Jul 29, 2011 | 9.760 | 9.980 | 9.680 | 9.950 | 3,850 | +0.56(+5.96%) |
Jul 28, 2011 | 9.310 | 9.390 | 9.310 | 9.390 | 11,359 | -0.08(-0.84%) |
Jul 27, 2011 | 9.550 | 9.550 | 9.330 | 9.470 | 4,868 | -0.07(-0.73%) |
Jul 26, 2011 | 9.390 | 9.750 | 9.390 | 9.540 | 6,386 | +0.22(+2.36%) |
Jul 25, 2011 | 9.380 | 9.600 | 9.320 | 9.320 | 4,023 | -0.18(-1.89%) |
Jul 22, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 2,457 | -0.34(-3.46%) |
Jul 21, 2011 | 9.470 | 9.840 | 9.470 | 9.840 | 4,258 | +0.46(+4.90%) |
Jul 20, 2011 | 9.070 | 9.380 | 9.070 | 9.380 | 6,501 | +0.38(+4.22%) |
Jul 19, 2011 | 8.970 | 9.250 | 8.970 | 9.000 | 1,354 | -0.04(-0.44%) |
Jul 18, 2011 | 9.010 | 9.040 | 8.800 | 9.040 | 1,194 | -0.12(-1.31%) |
Jul 15, 2011 | 8.800 | 9.160 | 8.800 | 9.160 | 2,674 | -0.04(-0.43%) |
Jul 14, 2011 | 9.310 | 9.310 | 8.900 | 9.200 | 1,752 | -0.05(-0.54%) |
Jul 13, 2011 | 9.140 | 9.250 | 9.140 | 9.250 | 1,265 | +0.45(+5.11%) |
Jul 12, 2011 | 8.630 | 9.120 | 8.630 | 8.800 | 3,373 | +0.00(+0.00%) |
Jul 11, 2011 | 8.900 | 9.180 | 8.800 | 8.800 | 3,058 | -0.40(-4.35%) |
Jul 08, 2011 | 9.100 | 9.410 | 9.100 | 9.200 | 14,891 | -0.10(-1.08%) |
Jul 07, 2011 | 9.020 | 9.630 | 9.020 | 9.300 | 3,041 | +0.10(+1.09%) |
Jul 06, 2011 | 9.470 | 9.480 | 9.200 | 9.200 | 2,442 | -0.61(-6.22%) |
Jul 05, 2011 | 9.370 | 9.890 | 9.050 | 9.810 | 3,074 | +0.07(+0.72%) |
Jul 01, 2011 | 9.810 | 10.10 | 9.670 | 9.740 | 10,719 | +0.02(+0.21%) |
Jun 30, 2011 | 9.720 | 10.00 | 9.720 | 9.720 | 10,585 | -0.17(-1.72%) |
Jun 29, 2011 | 9.910 | 10.15 | 9.890 | 9.890 | 5,276 | +0.19(+1.96%) |
Jun 28, 2011 | 9.650 | 9.750 | 9.650 | 9.700 | 6,000 | -0.02(-0.21%) |
Jun 27, 2011 | 9.560 | 9.720 | 9.560 | 9.720 | 1,711 | +0.11(+1.14%) |
Jun 24, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 1,082 | +0.16(+1.69%) |
Jun 23, 2011 | 9.540 | 9.700 | 9.450 | 9.450 | 2,561 | -0.24(-2.48%) |
Jun 22, 2011 | 9.810 | 9.810 | 9.690 | 9.690 | 7,624 | -0.15(-1.52%) |
Jun 21, 2011 | 9.720 | 10.01 | 9.720 | 9.840 | 4,495 | +0.24(+2.50%) |
Jun 20, 2011 | 9.570 | 9.600 | 9.560 | 9.600 | 6,734 | +0.04(+0.42%) |
Jun 17, 2011 | 9.650 | 9.760 | 9.560 | 9.560 | 7,392 | +0.16(+1.70%) |
Jun 16, 2011 | 9.590 | 9.600 | 9.400 | 9.400 | 1,844 | -0.20(-2.08%) |
Jun 15, 2011 | 9.670 | 9.670 | 9.600 | 9.600 | 726 | -0.36(-3.61%) |
Jun 14, 2011 | 9.940 | 9.960 | 9.940 | 9.960 | 2,208 | +0.20(+2.05%) |
Jun 13, 2011 | 9.980 | 9.980 | 9.760 | 9.760 | 5,815 | -0.08(-0.81%) |
Jun 10, 2011 | 10.07 | 10.09 | 9.840 | 9.840 | 1,909 | -0.20(-1.99%) |
Jun 09, 2011 | 9.830 | 10.04 | 9.830 | 10.04 | 1,371 | -0.07(-0.69%) |
Jun 08, 2011 | 10.11 | 10.11 | 9.940 | 10.11 | 600 | -0.20(-1.94%) |
Jun 07, 2011 | 10.45 | 10.45 | 10.31 | 10.31 | 854 | +0.06(+0.59%) |
Jun 06, 2011 | 10.37 | 10.45 | 10.25 | 10.25 | 5,035 | -0.29(-2.75%) |
Jun 03, 2011 | 10.35 | 10.54 | 10.34 | 10.54 | 2,576 | +0.14(+1.35%) |
May 24, 2011 | 10.40 | 10.57 | 10.40 | 10.40 | 531,166 | +0.00(+0.00%) |
May 23, 2011 | 10.19 | 10.40 | 10.19 | 10.40 | 2,660 | -0.05(-0.48%) |
May 20, 2011 | 10.54 | 10.65 | 10.45 | 10.45 | 3,932 | -0.49(-4.48%) |
May 19, 2011 | 10.70 | 10.94 | 10.70 | 10.94 | 17,285 | +0.32(+3.01%) |
May 18, 2011 | 10.56 | 10.78 | 10.56 | 10.62 | 7,460 | +0.15(+1.43%) |
May 17, 2011 | 10.57 | 10.58 | 10.47 | 10.47 | 1,998 | -0.26(-2.42%) |
May 16, 2011 | 10.76 | 10.76 | 10.73 | 10.73 | 3,328 | +0.04(+0.37%) |
May 13, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 443 | -0.50(-4.47%) |
May 12, 2011 | 10.89 | 11.19 | 10.86 | 11.19 | 1,078 | +0.19(+1.73%) |
May 11, 2011 | 11.22 | 11.22 | 11.00 | 11.00 | 6,981 | -0.33(-2.91%) |
May 10, 2011 | 11.29 | 11.34 | 11.29 | 11.33 | 1,542 | +0.48(+4.42%) |
May 09, 2011 | 10.91 | 10.91 | 10.84 | 10.85 | 16,660 | +0.04(+0.37%) |
May 06, 2011 | 11.09 | 11.17 | 10.81 | 10.81 | 2,218 | -0.28(-2.52%) |
May 05, 2011 | 11.22 | 11.33 | 11.09 | 11.09 | 1,375 | -0.33(-2.89%) |
May 04, 2011 | 11.46 | 11.55 | 11.35 | 11.42 | 6,877 | +0.05(+0.44%) |
May 03, 2011 | 11.37 | 11.55 | 11.35 | 11.37 | 15,044 | -0.13(-1.13%) |
May 02, 2011 | 11.50 | 11.70 | 11.50 | 11.50 | 8,661 | -0.25(-2.13%) |
Apr 29, 2011 | 11.98 | 11.98 | 11.38 | 11.75 | 243,510 | +0.28(+2.44%) |
Apr 28, 2011 | 11.45 | 11.47 | 11.45 | 11.47 | 2,240 | +0.21(+1.87%) |
Apr 27, 2011 | 11.26 | 11.26 | 11.26 | 11.26 | 1,236 | +0.36(+3.30%) |
Apr 26, 2011 | 11.10 | 11.10 | 10.90 | 10.90 | 449 | +0.13(+1.21%) |
Apr 25, 2011 | 10.79 | 10.95 | 10.77 | 10.77 | 2,486 | -0.02(-0.19%) |
Apr 21, 2011 | 10.81 | 10.84 | 10.77 | 10.79 | 6,545 | +0.19(+1.79%) |
Apr 20, 2011 | 10.57 | 10.60 | 10.55 | 10.60 | 4,001 | +0.43(+4.23%) |
Apr 19, 2011 | 10.17 | 10.35 | 10.17 | 10.17 | 1,075 | +0.02(+0.20%) |
Apr 18, 2011 | 10.15 | 10.30 | 10.15 | 10.15 | 1,102 | -0.19(-1.84%) |
Apr 15, 2011 | 10.32 | 10.50 | 10.32 | 10.34 | 1,714 | -0.21(-1.99%) |
Apr 14, 2011 | 10.55 | 10.55 | 10.55 | 10.55 | 453 | +0.01(+0.09%) |
Apr 13, 2011 | 10.43 | 10.54 | 10.33 | 10.54 | 1,353 | +0.04(+0.38%) |
Apr 12, 2011 | 10.45 | 10.51 | 10.45 | 10.50 | 610 | -0.02(-0.19%) |
Apr 11, 2011 | 10.39 | 10.52 | 10.39 | 10.52 | 481 | +0.12(+1.15%) |
Apr 08, 2011 | 10.39 | 10.40 | 10.39 | 10.40 | 1,723 | +0.17(+1.66%) |
Apr 07, 2011 | 10.23 | 10.23 | 10.23 | 10.23 | 288 | -0.17(-1.63%) |
Apr 06, 2011 | 10.39 | 10.40 | 10.23 | 10.40 | 8,711 | +0.20(+1.96%) |
Apr 05, 2011 | 10.05 | 10.20 | 10.01 | 10.20 | 7,739 | +0.18(+1.80%) |
Apr 04, 2011 | 10.21 | 10.21 | 10.02 | 10.02 | 3,763 | +0.03(+0.30%) |
Apr 01, 2011 | 9.960 | 10.00 | 9.960 | 9.990 | 2,703 | -0.16(-1.58%) |
Mar 31, 2011 | 9.950 | 10.15 | 9.950 | 10.15 | 602 | +0.19(+1.91%) |
Mar 30, 2011 | 9.960 | 9.960 | 9.960 | 9.960 | 125 | -0.19(-1.87%) |
Mar 29, 2011 | 10.07 | 10.18 | 10.02 | 10.15 | 43,921 | -0.01(-0.10%) |
Mar 28, 2011 | 9.953 | 10.16 | 9.953 | 10.16 | 2,614,679 | +0.03(+0.30%) |
Mar 25, 2011 | 10.13 | 10.13 | 10.13 | 10.13 | 23,206 | +0.30(+3.05%) |
Mar 22, 2011 | 9.830 | 9.830 | 9.830 | 9.830 | 69,020 | +0.05(+0.51%) |
Mar 21, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 212 | -0.22(-2.20%) |
Mar 18, 2011 | 9.620 | 10.15 | 9.453 | 10.00 | 261,368 | +0.78(+8.46%) |
Mar 15, 2011 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | -0.46(-4.75%) |
Mar 10, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.14(-1.43%) |
Mar 04, 2011 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) |