Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.950 | 9.950 | 9.620 | 9.620 | 44,269 | -0.22(-2.24%) |
Mar 29, 2012 | 9.870 | 9.970 | 9.730 | 9.840 | 31,456 | -0.09(-0.91%) |
Mar 28, 2012 | 9.530 | 10.05 | 9.530 | 9.930 | 124,981 | +0.07(+0.71%) |
Mar 27, 2012 | 9.960 | 10.10 | 9.850 | 9.860 | 30,294 | -0.09(-0.90%) |
Mar 26, 2012 | 9.510 | 10.04 | 9.300 | 9.950 | 78,047 | +0.57(+6.08%) |
Mar 23, 2012 | 9.120 | 9.460 | 9.060 | 9.380 | 35,290 | +0.27(+2.96%) |
Mar 22, 2012 | 8.980 | 9.190 | 8.980 | 9.110 | 16,542 | +0.00(+0.00%) |
Mar 21, 2012 | 8.590 | 9.150 | 8.590 | 9.110 | 39,478 | +0.07(+0.77%) |
Mar 20, 2012 | 9.060 | 9.100 | 9.010 | 9.040 | 36,368 | -0.08(-0.88%) |
Mar 19, 2012 | 9.060 | 9.180 | 8.870 | 9.120 | 49,370 | +0.02(+0.22%) |
Mar 16, 2012 | 9.170 | 9.170 | 9.040 | 9.100 | 64,632 | -0.08(-0.87%) |
Mar 15, 2012 | 9.140 | 9.190 | 9.050 | 9.180 | 56,397 | +0.10(+1.10%) |
Mar 14, 2012 | 9.190 | 9.200 | 9.020 | 9.080 | 32,515 | -0.10(-1.09%) |
Mar 13, 2012 | 9.160 | 9.280 | 9.060 | 9.180 | 81,093 | +0.12(+1.32%) |
Mar 12, 2012 | 8.900 | 9.190 | 8.750 | 9.060 | 90,470 | +0.19(+2.14%) |
Mar 09, 2012 | 8.970 | 9.070 | 8.800 | 8.870 | 95,347 | -0.12(-1.33%) |
Mar 08, 2012 | 9.150 | 9.150 | 8.700 | 8.990 | 120,355 | -0.09(-0.99%) |
Mar 07, 2012 | 8.230 | 9.110 | 8.180 | 9.080 | 180,705 | +0.93(+11.41%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.080 | 8.150 | 84,303 | -0.31(-3.66%) |
Mar 05, 2012 | 8.360 | 8.500 | 8.220 | 8.460 | 75,294 | +0.11(+1.32%) |
Mar 02, 2012 | 8.570 | 8.880 | 8.320 | 8.350 | 116,673 | -0.20(-2.34%) |
Mar 01, 2012 | 8.330 | 8.609 | 8.300 | 8.550 | 56,213 | +0.30(+3.64%) |
Feb 29, 2012 | 8.350 | 8.420 | 8.160 | 8.250 | 69,959 | -0.07(-0.84%) |
Feb 28, 2012 | 8.360 | 8.360 | 8.200 | 8.320 | 26,220 | -0.09(-1.07%) |
Feb 27, 2012 | 8.370 | 8.520 | 8.260 | 8.410 | 26,787 | +0.01(+0.12%) |
Feb 24, 2012 | 8.460 | 8.560 | 8.350 | 8.400 | 38,914 | -0.04(-0.47%) |
Feb 23, 2012 | 8.150 | 8.500 | 8.100 | 8.440 | 54,250 | +0.30(+3.69%) |
Feb 22, 2012 | 8.060 | 8.190 | 8.050 | 8.140 | 72,420 | +0.09(+1.12%) |
Feb 21, 2012 | 8.080 | 8.300 | 8.050 | 8.050 | 47,447 | +0.02(+0.25%) |
Feb 17, 2012 | 8.000 | 8.200 | 7.970 | 8.030 | 47,412 | +0.02(+0.25%) |
Feb 16, 2012 | 7.770 | 8.040 | 7.650 | 8.010 | 70,573 | +0.21(+2.69%) |
Feb 15, 2012 | 7.720 | 7.990 | 7.580 | 7.800 | 134,710 | +0.08(+1.04%) |
Feb 14, 2012 | 7.700 | 7.815 | 7.480 | 7.720 | 185,283 | -0.01(-0.13%) |
Feb 13, 2012 | 6.980 | 7.750 | 6.980 | 7.730 | 255,842 | +0.84(+12.19%) |
Feb 10, 2012 | 6.940 | 7.150 | 6.791 | 6.890 | 77,395 | -0.13(-1.85%) |
Feb 09, 2012 | 7.110 | 7.180 | 6.910 | 7.020 | 105,536 | -0.11(-1.54%) |
Feb 08, 2012 | 7.050 | 7.320 | 7.050 | 7.130 | 45,342 | +0.10(+1.42%) |
Feb 07, 2012 | 6.810 | 7.050 | 6.790 | 7.030 | 107,401 | +0.22(+3.23%) |
Feb 06, 2012 | 6.740 | 7.030 | 6.740 | 6.810 | 154,764 | +0.06(+0.89%) |
Feb 03, 2012 | 6.710 | 6.890 | 6.659 | 6.750 | 193,801 | +0.12(+1.81%) |
Feb 02, 2012 | 6.670 | 6.800 | 6.580 | 6.630 | 184,224 | -0.06(-0.90%) |
Feb 01, 2012 | 6.490 | 6.810 | 6.490 | 6.690 | 74,884 | +0.27(+4.21%) |
Jan 31, 2012 | 6.650 | 6.660 | 6.340 | 6.420 | 70,575 | -0.19(-2.87%) |
Jan 30, 2012 | 6.760 | 6.760 | 6.430 | 6.610 | 49,013 | -0.22(-3.22%) |
Jan 27, 2012 | 6.990 | 7.000 | 6.800 | 6.830 | 78,718 | -0.17(-2.43%) |
Jan 26, 2012 | 7.170 | 7.170 | 6.950 | 7.000 | 127,678 | -0.13(-1.82%) |
Jan 25, 2012 | 7.130 | 7.180 | 7.100 | 7.130 | 50,402 | -0.01(-0.14%) |
Jan 24, 2012 | 7.120 | 7.190 | 7.070 | 7.140 | 62,621 | +0.00(+0.00%) |
Jan 23, 2012 | 7.140 | 7.180 | 7.120 | 7.140 | 46,152 | +0.00(+0.00%) |
Jan 20, 2012 | 6.700 | 7.200 | 6.700 | 7.140 | 178,411 | +0.41(+6.09%) |
Jan 19, 2012 | 6.650 | 6.750 | 6.640 | 6.730 | 34,461 | +0.08(+1.20%) |
Jan 18, 2012 | 6.630 | 6.680 | 6.330 | 6.650 | 102,621 | +0.03(+0.45%) |
Jan 17, 2012 | 6.980 | 7.060 | 6.480 | 6.620 | 100,629 | -0.34(-4.89%) |
Jan 13, 2012 | 6.930 | 7.000 | 6.930 | 6.960 | 20,119 | -0.04(-0.57%) |
Jan 12, 2012 | 7.040 | 7.040 | 6.960 | 7.000 | 36,711 | -0.03(-0.43%) |
Jan 11, 2012 | 7.050 | 7.060 | 7.010 | 7.030 | 22,339 | -0.03(-0.42%) |
Jan 10, 2012 | 7.060 | 7.100 | 6.960 | 7.060 | 55,467 | +0.00(+0.00%) |
Jan 09, 2012 | 7.090 | 7.090 | 6.950 | 7.060 | 39,552 | -0.03(-0.42%) |
Jan 06, 2012 | 7.150 | 7.150 | 7.000 | 7.090 | 52,804 | -0.08(-1.12%) |
Jan 05, 2012 | 7.310 | 7.320 | 7.000 | 7.170 | 67,233 | -0.18(-2.45%) |
Jan 04, 2012 | 7.550 | 7.550 | 7.340 | 7.350 | 100,796 | -0.15(-2.00%) |
Dec 30, 2011 | 7.450 | 7.579 | 7.450 | 7.500 | 33,604 | +0.01(+0.13%) |
Dec 29, 2011 | 7.360 | 7.520 | 7.360 | 7.490 | 28,663 | +0.15(+2.04%) |
Dec 28, 2011 | 7.400 | 7.460 | 7.320 | 7.340 | 36,186 | -0.09(-1.21%) |
Dec 27, 2011 | 7.370 | 7.480 | 7.250 | 7.430 | 56,468 | +0.04(+0.54%) |
Dec 23, 2011 | 7.400 | 7.410 | 7.340 | 7.390 | 44,726 | +0.04(+0.54%) |
Dec 21, 2011 | 7.340 | 7.500 | 7.230 | 7.350 | 130,533 | +0.05(+0.68%) |
Dec 20, 2011 | 7.210 | 7.340 | 7.030 | 7.300 | 176,485 | +0.27(+3.84%) |
Dec 19, 2011 | 6.840 | 7.120 | 6.840 | 7.030 | 73,308 | +0.28(+4.15%) |
Dec 16, 2011 | 6.750 | 6.800 | 6.710 | 6.750 | 311,946 | +0.00(+0.00%) |
Dec 15, 2011 | 6.950 | 6.950 | 6.700 | 6.750 | 190,310 | -0.10(-1.46%) |
Dec 14, 2011 | 6.820 | 6.860 | 6.760 | 6.850 | 63,857 | +0.00(+0.00%) |
Dec 13, 2011 | 7.090 | 7.140 | 6.850 | 6.850 | 82,023 | -0.19(-2.70%) |
Dec 12, 2011 | 6.960 | 7.100 | 6.820 | 7.040 | 87,969 | -0.01(-0.14%) |
Dec 09, 2011 | 7.030 | 7.140 | 6.860 | 7.050 | 67,176 | +0.07(+1.00%) |
Dec 08, 2011 | 7.070 | 7.350 | 6.940 | 6.980 | 83,406 | -0.19(-2.65%) |
Dec 07, 2011 | 7.190 | 7.360 | 6.960 | 7.170 | 114,909 | -0.05(-0.69%) |
Dec 06, 2011 | 7.250 | 7.350 | 7.200 | 7.220 | 72,982 | -0.03(-0.41%) |
Dec 05, 2011 | 7.400 | 7.420 | 7.210 | 7.250 | 57,384 | -0.05(-0.68%) |
Dec 02, 2011 | 7.410 | 7.540 | 7.210 | 7.300 | 70,570 | -0.03(-0.41%) |
Dec 01, 2011 | 7.430 | 7.550 | 7.320 | 7.330 | 46,173 | -0.10(-1.35%) |
Nov 30, 2011 | 7.530 | 7.530 | 7.400 | 7.430 | 69,406 | +0.16(+2.20%) |
Nov 29, 2011 | 7.370 | 7.370 | 7.220 | 7.270 | 22,905 | -0.09(-1.22%) |
Nov 28, 2011 | 7.380 | 7.530 | 7.270 | 7.360 | 41,591 | +0.13(+1.80%) |
Nov 25, 2011 | 7.190 | 7.320 | 7.150 | 7.230 | 18,734 | -0.01(-0.14%) |
Nov 23, 2011 | 7.690 | 7.730 | 6.880 | 7.240 | 229,558 | -0.47(-6.10%) |
Nov 22, 2011 | 7.980 | 8.020 | 7.650 | 7.710 | 201,693 | -0.29(-3.63%) |
Nov 21, 2011 | 7.850 | 8.050 | 7.850 | 8.000 | 37,379 | +0.01(+0.13%) |
Nov 18, 2011 | 8.100 | 8.140 | 7.950 | 7.990 | 48,192 | -0.04(-0.50%) |
Nov 17, 2011 | 8.500 | 8.630 | 7.940 | 8.030 | 78,076 | -0.46(-5.42%) |
Nov 16, 2011 | 8.680 | 8.880 | 8.450 | 8.490 | 75,568 | -0.29(-3.30%) |
Nov 15, 2011 | 8.060 | 8.800 | 8.050 | 8.780 | 77,331 | +0.20(+2.33%) |
Nov 14, 2011 | 8.780 | 8.910 | 8.482 | 8.580 | 55,842 | -0.20(-2.28%) |
Nov 11, 2011 | 8.810 | 9.230 | 8.630 | 8.780 | 188,547 | +0.01(+0.11%) |
Nov 10, 2011 | 9.180 | 9.295 | 8.730 | 8.770 | 66,806 | -0.28(-3.09%) |
Nov 09, 2011 | 9.350 | 9.620 | 9.020 | 9.050 | 44,709 | -0.59(-6.12%) |
Nov 08, 2011 | 9.310 | 9.660 | 9.180 | 9.640 | 28,570 | +0.44(+4.78%) |
Nov 07, 2011 | 9.280 | 9.280 | 8.770 | 9.200 | 43,672 | -0.06(-0.65%) |
Nov 04, 2011 | 9.380 | 9.380 | 9.050 | 9.260 | 21,122 | -0.23(-2.42%) |
Nov 03, 2011 | 9.360 | 9.730 | 9.200 | 9.490 | 37,900 | +0.17(+1.82%) |
Nov 02, 2011 | 9.580 | 9.990 | 9.170 | 9.320 | 110,894 | -0.13(-1.38%) |
Nov 01, 2011 | 9.590 | 9.760 | 9.000 | 9.450 | 48,650 | -0.47(-4.74%) |
Oct 31, 2011 | 9.990 | 10.10 | 9.840 | 9.920 | 30,601 | -0.22(-2.17%) |
Oct 28, 2011 | 10.14 | 10.42 | 10.00 | 10.14 | 32,326 | -0.08(-0.78%) |
Oct 27, 2011 | 9.900 | 10.28 | 9.900 | 10.22 | 92,999 | +0.60(+6.24%) |
Oct 26, 2011 | 9.530 | 9.650 | 9.390 | 9.620 | 51,699 | +0.25(+2.67%) |
Oct 25, 2011 | 9.510 | 9.560 | 9.330 | 9.370 | 58,592 | -0.16(-1.68%) |
Oct 24, 2011 | 9.470 | 9.540 | 9.090 | 9.530 | 143,499 | +0.09(+0.95%) |
Oct 21, 2011 | 9.530 | 9.570 | 9.360 | 9.440 | 97,939 | +0.03(+0.32%) |
Oct 20, 2011 | 9.370 | 9.480 | 9.160 | 9.410 | 28,480 | +0.07(+0.75%) |
Oct 19, 2011 | 9.520 | 9.560 | 9.260 | 9.340 | 53,181 | -0.18(-1.89%) |
Oct 18, 2011 | 9.560 | 9.580 | 9.390 | 9.520 | 103,834 | +0.13(+1.38%) |
Oct 17, 2011 | 9.510 | 9.540 | 9.310 | 9.390 | 66,307 | -0.17(-1.78%) |
Oct 14, 2011 | 9.130 | 9.600 | 8.912 | 9.560 | 75,812 | +0.52(+5.75%) |
Oct 13, 2011 | 9.090 | 9.090 | 8.680 | 9.040 | 41,212 | -0.09(-0.99%) |
Oct 12, 2011 | 9.130 | 9.280 | 9.000 | 9.130 | 72,451 | +0.10(+1.11%) |
Oct 11, 2011 | 8.440 | 9.120 | 8.430 | 9.030 | 41,563 | +0.53(+6.24%) |
Oct 10, 2011 | 8.380 | 8.500 | 8.310 | 8.500 | 41,114 | +0.23(+2.78%) |
Oct 07, 2011 | 8.510 | 8.610 | 8.170 | 8.270 | 45,725 | -0.25(-2.93%) |
Oct 06, 2011 | 8.310 | 8.550 | 8.310 | 8.520 | 56,185 | +0.16(+1.91%) |
Oct 05, 2011 | 8.040 | 8.400 | 7.570 | 8.360 | 37,079 | +0.30(+3.72%) |
Oct 04, 2011 | 7.610 | 8.100 | 7.450 | 8.060 | 105,219 | +0.43(+5.64%) |
Oct 03, 2011 | 8.170 | 8.170 | 7.570 | 7.630 | 132,699 | -0.60(-7.29%) |
Sep 30, 2011 | 8.370 | 8.510 | 8.170 | 8.230 | 142,540 | -0.31(-3.63%) |
Sep 29, 2011 | 8.560 | 8.670 | 8.369 | 8.540 | 125,776 | +0.14(+1.67%) |
Sep 28, 2011 | 8.750 | 8.980 | 8.330 | 8.400 | 90,521 | -0.32(-3.67%) |
Sep 27, 2011 | 8.760 | 8.980 | 8.120 | 8.720 | 74,972 | +0.09(+1.04%) |
Sep 26, 2011 | 8.460 | 8.650 | 8.340 | 8.630 | 46,507 | +0.19(+2.25%) |
Sep 23, 2011 | 8.520 | 8.730 | 8.380 | 8.440 | 62,676 | -0.08(-0.94%) |
Sep 22, 2011 | 8.720 | 9.070 | 8.360 | 8.520 | 83,434 | -0.44(-4.91%) |
Sep 21, 2011 | 9.460 | 9.660 | 8.900 | 8.960 | 101,949 | -0.31(-3.34%) |
Sep 20, 2011 | 9.580 | 9.770 | 9.180 | 9.270 | 37,262 | -0.28(-2.93%) |
Sep 19, 2011 | 9.590 | 9.710 | 9.300 | 9.550 | 32,979 | -0.16(-1.65%) |
Sep 16, 2011 | 10.03 | 10.15 | 9.700 | 9.710 | 79,291 | -0.26(-2.61%) |
Sep 15, 2011 | 10.09 | 10.09 | 9.830 | 9.970 | 37,839 | +0.01(+0.10%) |
Sep 14, 2011 | 10.10 | 10.26 | 9.800 | 9.960 | 56,327 | -0.03(-0.30%) |
Sep 13, 2011 | 9.770 | 10.07 | 9.400 | 9.990 | 35,875 | +0.28(+2.88%) |
Sep 12, 2011 | 9.780 | 10.27 | 9.310 | 9.710 | 208,871 | -0.23(-2.31%) |
Sep 09, 2011 | 9.760 | 9.959 | 9.550 | 9.940 | 137,655 | +0.09(+0.91%) |
Sep 08, 2011 | 9.900 | 10.03 | 9.650 | 9.850 | 63,376 | -0.10(-1.01%) |
Sep 07, 2011 | 10.00 | 10.12 | 9.870 | 9.950 | 131,398 | -0.08(-0.80%) |
Sep 06, 2011 | 9.500 | 10.07 | 9.500 | 10.03 | 87,772 | +0.28(+2.87%) |
Sep 02, 2011 | 9.790 | 9.940 | 9.570 | 9.750 | 62,015 | -0.20(-2.01%) |
Sep 01, 2011 | 10.20 | 10.25 | 9.940 | 9.950 | 88,772 | -0.21(-2.07%) |
Aug 31, 2011 | 10.24 | 10.39 | 9.860 | 10.16 | 104,731 | -0.02(-0.20%) |
Aug 30, 2011 | 10.10 | 10.25 | 10.07 | 10.18 | 58,415 | -0.02(-0.20%) |
Aug 29, 2011 | 9.930 | 10.20 | 9.910 | 10.20 | 59,489 | +0.39(+3.98%) |
Aug 26, 2011 | 9.490 | 9.900 | 9.490 | 9.810 | 42,648 | +0.27(+2.83%) |
Aug 25, 2011 | 9.670 | 9.870 | 9.470 | 9.540 | 71,847 | -0.08(-0.83%) |
Aug 24, 2011 | 9.280 | 10.10 | 9.280 | 9.620 | 66,402 | +0.30(+3.22%) |
Aug 23, 2011 | 9.160 | 9.440 | 9.110 | 9.320 | 162,358 | +0.15(+1.64%) |
Aug 22, 2011 | 9.980 | 9.980 | 9.120 | 9.170 | 174,468 | -0.64(-6.52%) |
Aug 19, 2011 | 9.810 | 10.01 | 9.590 | 9.810 | 121,363 | -0.18(-1.80%) |
Aug 18, 2011 | 10.41 | 10.41 | 9.940 | 9.990 | 125,296 | -0.74(-6.90%) |
Aug 17, 2011 | 10.93 | 10.98 | 10.63 | 10.73 | 78,894 | -0.20(-1.83%) |
Aug 16, 2011 | 11.23 | 11.23 | 10.51 | 10.93 | 152,157 | -0.45(-3.95%) |
Aug 15, 2011 | 11.64 | 11.88 | 10.57 | 11.38 | 176,467 | +0.39(+3.55%) |
Aug 12, 2011 | 11.47 | 11.47 | 10.93 | 10.99 | 61,859 | -0.40(-3.51%) |
Aug 11, 2011 | 11.24 | 11.57 | 11.00 | 11.39 | 96,885 | +0.04(+0.35%) |
Aug 10, 2011 | 11.73 | 12.74 | 11.00 | 11.35 | 72,342 | -0.65(-5.42%) |
Aug 09, 2011 | 11.99 | 12.07 | 10.46 | 12.00 | 97,026 | +0.84(+7.53%) |
Aug 08, 2011 | 11.80 | 12.00 | 10.95 | 11.16 | 115,147 | -0.90(-7.46%) |
Aug 05, 2011 | 12.02 | 12.37 | 11.90 | 12.06 | 111,322 | +0.12(+1.01%) |
Aug 04, 2011 | 12.59 | 12.59 | 11.90 | 11.94 | 87,563 | -0.74(-5.84%) |
Aug 03, 2011 | 12.40 | 12.69 | 12.19 | 12.68 | 36,091 | +0.27(+2.18%) |
Aug 02, 2011 | 12.71 | 12.90 | 12.40 | 12.41 | 41,572 | -0.35(-2.74%) |
Aug 01, 2011 | 13.03 | 13.03 | 12.55 | 12.76 | 215,294 | -0.15(-1.16%) |
Jul 29, 2011 | 12.89 | 13.02 | 12.53 | 12.91 | 47,561 | -0.16(-1.22%) |
Jul 28, 2011 | 13.37 | 13.40 | 12.85 | 13.07 | 122,185 | -0.32(-2.39%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.29 | 13.39 | 200,193 | -0.50(-3.60%) |
Jul 26, 2011 | 13.94 | 13.96 | 13.75 | 13.89 | 86,021 | -0.05(-0.36%) |
Jul 25, 2011 | 14.01 | 14.21 | 13.71 | 13.94 | 122,369 | -0.12(-0.85%) |
Jul 22, 2011 | 14.08 | 14.29 | 14.04 | 14.06 | 58,301 | +0.00(+0.00%) |
Jul 21, 2011 | 14.32 | 14.32 | 13.98 | 14.06 | 79,429 | -0.38(-2.63%) |
Jul 20, 2011 | 14.43 | 14.47 | 14.16 | 14.44 | 51,877 | +0.03(+0.21%) |
Jul 19, 2011 | 14.11 | 14.45 | 13.55 | 14.41 | 50,900 | +0.34(+2.42%) |
Jul 18, 2011 | 14.41 | 14.48 | 13.82 | 14.07 | 70,920 | -0.41(-2.83%) |
Jul 15, 2011 | 14.97 | 14.97 | 14.35 | 14.48 | 90,203 | -0.48(-3.21%) |
Jul 14, 2011 | 15.38 | 15.40 | 14.96 | 14.96 | 54,090 | -0.42(-2.73%) |
Jul 13, 2011 | 15.23 | 15.40 | 15.20 | 15.38 | 56,130 | +0.17(+1.12%) |
Jul 12, 2011 | 15.36 | 15.40 | 15.20 | 15.21 | 57,295 | -0.13(-0.85%) |
Jul 11, 2011 | 15.33 | 15.40 | 15.26 | 15.34 | 32,252 | -0.07(-0.45%) |
Jul 08, 2011 | 15.37 | 15.44 | 15.29 | 15.41 | 44,890 | -0.06(-0.39%) |
Jul 07, 2011 | 15.45 | 15.51 | 15.33 | 15.47 | 81,369 | +0.16(+1.05%) |
Jul 06, 2011 | 15.46 | 15.53 | 15.30 | 15.31 | 76,515 | -0.10(-0.65%) |
Jul 05, 2011 | 15.27 | 15.75 | 15.25 | 15.41 | 132,673 | +0.02(+0.13%) |
Jul 01, 2011 | 15.08 | 15.45 | 15.03 | 15.39 | 166,171 | +0.38(+2.53%) |
Jun 30, 2011 | 15.01 | 15.18 | 14.86 | 15.01 | 81,423 | -0.01(-0.07%) |
Jun 29, 2011 | 15.15 | 15.18 | 14.93 | 15.02 | 51,062 | -0.14(-0.92%) |
Jun 28, 2011 | 15.15 | 15.17 | 14.89 | 15.16 | 82,319 | +0.01(+0.07%) |
Jun 27, 2011 | 14.80 | 15.21 | 14.76 | 15.15 | 127,180 | +0.42(+2.85%) |
Jun 24, 2011 | 14.87 | 15.24 | 14.68 | 14.73 | 1,841,289 | -0.12(-0.81%) |
Jun 23, 2011 | 14.67 | 14.89 | 14.51 | 14.85 | 74,656 | +0.10(+0.68%) |
Jun 22, 2011 | 14.96 | 14.96 | 14.51 | 14.75 | 43,297 | -0.19(-1.27%) |
Jun 21, 2011 | 14.68 | 15.06 | 14.67 | 14.94 | 62,301 | +0.31(+2.12%) |
Jun 20, 2011 | 14.63 | 14.75 | 14.56 | 14.63 | 45,402 | -0.04(-0.27%) |
Jun 17, 2011 | 14.87 | 14.87 | 14.51 | 14.67 | 60,967 | -0.17(-1.15%) |
Jun 16, 2011 | 14.96 | 14.96 | 14.75 | 14.84 | 47,550 | -0.17(-1.13%) |
Jun 15, 2011 | 14.93 | 15.01 | 14.72 | 15.01 | 42,492 | -0.01(-0.07%) |
Jun 14, 2011 | 14.99 | 15.12 | 14.81 | 15.02 | 55,671 | +0.06(+0.40%) |
Jun 13, 2011 | 15.29 | 15.68 | 14.60 | 14.96 | 92,836 | -0.44(-2.86%) |
Jun 10, 2011 | 15.48 | 15.55 | 14.77 | 15.40 | 84,309 | -0.06(-0.39%) |
Jun 09, 2011 | 15.23 | 15.73 | 15.23 | 15.46 | 36,761 | +0.21(+1.38%) |
Jun 08, 2011 | 15.03 | 15.25 | 14.95 | 15.25 | 34,198 | +0.22(+1.46%) |
Jun 07, 2011 | 15.06 | 15.20 | 14.72 | 15.03 | 29,757 | -0.03(-0.20%) |
Jun 06, 2011 | 15.39 | 15.59 | 15.02 | 15.06 | 36,685 | -0.17(-1.12%) |
Jun 03, 2011 | 15.42 | 15.65 | 15.13 | 15.23 | 38,185 | -0.32(-2.06%) |
May 24, 2011 | 15.40 | 15.66 | 15.33 | 15.55 | 77,624 | +0.23(+1.50%) |
May 23, 2011 | 15.33 | 15.48 | 15.22 | 15.32 | 69,886 | -0.13(-0.84%) |
May 20, 2011 | 15.55 | 15.65 | 15.39 | 15.45 | 100,849 | -0.04(-0.26%) |
May 19, 2011 | 14.90 | 15.51 | 14.88 | 15.49 | 220,364 | +0.64(+4.31%) |
May 18, 2011 | 14.24 | 14.87 | 14.24 | 14.85 | 38,612 | +0.60(+4.21%) |
May 17, 2011 | 14.45 | 14.57 | 14.04 | 14.25 | 77,821 | -0.26(-1.79%) |
May 16, 2011 | 14.91 | 14.91 | 14.30 | 14.51 | 54,751 | -0.32(-2.16%) |
May 13, 2011 | 14.87 | 14.90 | 14.79 | 14.83 | 38,721 | -0.01(-0.07%) |
May 12, 2011 | 14.93 | 14.95 | 14.75 | 14.84 | 28,207 | -0.09(-0.60%) |
May 11, 2011 | 14.85 | 14.94 | 14.65 | 14.93 | 94,660 | +0.10(+0.67%) |
May 10, 2011 | 14.68 | 14.83 | 14.65 | 14.83 | 110,757 | +0.18(+1.23%) |
May 09, 2011 | 14.25 | 14.95 | 14.25 | 14.65 | 201,075 | +0.69(+4.94%) |
May 06, 2011 | 13.88 | 14.01 | 13.57 | 13.96 | 25,644 | +0.22(+1.60%) |
May 05, 2011 | 13.77 | 14.25 | 13.60 | 13.74 | 83,535 | -0.04(-0.29%) |
May 04, 2011 | 13.73 | 14.13 | 13.71 | 13.78 | 38,742 | +0.03(+0.22%) |
May 03, 2011 | 13.50 | 14.14 | 13.50 | 13.75 | 48,279 | +0.02(+0.15%) |
May 02, 2011 | 13.73 | 13.91 | 13.50 | 13.73 | 41,608 | -0.18(-1.29%) |
Apr 29, 2011 | 13.50 | 14.17 | 13.28 | 13.91 | 59,492 | +0.45(+3.34%) |
Apr 28, 2011 | 13.57 | 13.75 | 13.41 | 13.46 | 47,276 | -0.14(-1.03%) |
Apr 27, 2011 | 13.42 | 13.65 | 13.42 | 13.60 | 33,181 | -0.03(-0.22%) |
Apr 26, 2011 | 13.25 | 13.76 | 12.95 | 13.63 | 74,618 | +0.01(+0.07%) |
Apr 25, 2011 | 13.50 | 13.92 | 13.40 | 13.62 | 35,982 | -0.19(-1.38%) |
Apr 21, 2011 | 13.67 | 13.90 | 13.67 | 13.81 | 11,333 | +0.12(+0.88%) |
Apr 20, 2011 | 13.66 | 13.79 | 13.53 | 13.69 | 23,136 | +0.17(+1.26%) |
Apr 19, 2011 | 13.51 | 13.78 | 12.95 | 13.52 | 37,772 | +0.00(+0.00%) |
Apr 18, 2011 | 13.46 | 13.73 | 13.46 | 13.52 | 30,929 | -0.08(-0.59%) |
Apr 15, 2011 | 13.66 | 13.81 | 13.53 | 13.60 | 15,619 | -0.02(-0.15%) |
Apr 14, 2011 | 13.54 | 13.93 | 13.48 | 13.62 | 30,324 | +0.02(+0.15%) |
Apr 13, 2011 | 13.60 | 13.64 | 13.41 | 13.60 | 45,901 | +0.03(+0.22%) |
Apr 12, 2011 | 13.53 | 13.58 | 13.08 | 13.57 | 61,783 | +0.04(+0.30%) |
Apr 11, 2011 | 14.13 | 14.22 | 13.50 | 13.53 | 28,380 | -0.65(-4.58%) |
Apr 08, 2011 | 14.69 | 14.87 | 14.10 | 14.18 | 26,242 | -0.45(-3.08%) |
Apr 07, 2011 | 14.72 | 14.87 | 14.63 | 14.63 | 17,535 | -0.06(-0.41%) |
Apr 06, 2011 | 14.64 | 15.00 | 14.61 | 14.69 | 52,892 | +0.13(+0.89%) |
Apr 05, 2011 | 14.21 | 14.67 | 14.11 | 14.56 | 69,269 | +0.39(+2.75%) |
Apr 04, 2011 | 13.90 | 14.20 | 13.90 | 14.17 | 62,659 | +0.29(+2.09%) |