Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.131 | 7.262 | 7.047 | 7.123 | 14,697,880 | -0.07(-1.00%) |
Apr 27, 2012 | 7.202 | 7.274 | 7.107 | 7.194 | 10,629,686 | +0.09(+1.23%) |
Apr 26, 2012 | 7.218 | 7.234 | 7.003 | 7.107 | 12,530,425 | -0.06(-0.89%) |
Apr 25, 2012 | 7.083 | 7.226 | 6.988 | 7.171 | 13,491,122 | +0.13(+1.81%) |
Apr 24, 2012 | 7.099 | 7.175 | 6.948 | 7.043 | 8,674,362 | -0.06(-0.78%) |
Apr 23, 2012 | 7.091 | 7.111 | 6.860 | 7.099 | 11,393,429 | -0.12(-1.65%) |
Apr 20, 2012 | 7.306 | 7.393 | 7.155 | 7.218 | 9,708,010 | -0.06(-0.87%) |
Apr 19, 2012 | 7.385 | 7.485 | 7.266 | 7.282 | 9,215,640 | -0.06(-0.87%) |
Apr 18, 2012 | 7.433 | 7.537 | 7.266 | 7.346 | 8,574,254 | -0.17(-2.22%) |
Apr 17, 2012 | 7.505 | 7.664 | 7.449 | 7.513 | 9,626,569 | +0.05(+0.64%) |
Apr 16, 2012 | 7.553 | 7.632 | 7.417 | 7.465 | 9,072,757 | -0.10(-1.37%) |
Apr 13, 2012 | 7.545 | 7.680 | 7.465 | 7.569 | 9,128,473 | -0.01(-0.11%) |
Apr 12, 2012 | 7.282 | 7.624 | 7.274 | 7.576 | 11,332,053 | +0.26(+3.59%) |
Apr 11, 2012 | 7.449 | 7.465 | 7.250 | 7.314 | 11,308,655 | -0.13(-1.71%) |
Apr 10, 2012 | 7.378 | 7.489 | 7.266 | 7.441 | 12,144,625 | +0.07(+0.97%) |
Apr 09, 2012 | 7.330 | 7.473 | 7.290 | 7.370 | 7,627,700 | +0.06(+0.76%) |
Apr 05, 2012 | 7.433 | 7.473 | 7.266 | 7.314 | 8,593,431 | -0.04(-0.54%) |
Apr 04, 2012 | 7.513 | 7.537 | 7.266 | 7.354 | 21,650,894 | -0.34(-4.45%) |
Apr 03, 2012 | 7.998 | 8.054 | 7.640 | 7.696 | 16,501,324 | -0.24(-3.01%) |
Apr 02, 2012 | 7.863 | 8.030 | 7.791 | 7.935 | 8,023,144 | +0.14(+1.84%) |
Mar 30, 2012 | 7.767 | 7.815 | 7.656 | 7.791 | 8,926,875 | +0.10(+1.24%) |
Mar 29, 2012 | 7.728 | 7.736 | 7.569 | 7.696 | 10,295,163 | -0.05(-0.62%) |
Mar 28, 2012 | 7.831 | 7.871 | 7.680 | 7.744 | 12,353,934 | -0.14(-1.72%) |
Mar 27, 2012 | 8.134 | 8.165 | 7.843 | 7.879 | 14,138,961 | -0.25(-3.04%) |
Mar 26, 2012 | 8.157 | 8.245 | 8.022 | 8.126 | 10,975,238 | +0.14(+1.79%) |
Mar 23, 2012 | 7.958 | 8.078 | 7.887 | 7.982 | 9,061,910 | +0.07(+0.91%) |
Mar 22, 2012 | 7.895 | 7.966 | 7.799 | 7.911 | 8,591,895 | -0.10(-1.19%) |
Mar 21, 2012 | 8.134 | 8.149 | 7.974 | 8.006 | 8,707,917 | -0.04(-0.49%) |
Mar 20, 2012 | 7.746 | 8.125 | 7.699 | 8.046 | 14,331,712 | +0.21(+2.62%) |
Mar 19, 2012 | 7.951 | 8.070 | 7.825 | 7.841 | 10,250,373 | -0.03(-0.40%) |
Mar 16, 2012 | 7.817 | 7.967 | 7.785 | 7.872 | 10,629,092 | +0.05(+0.61%) |
Mar 15, 2012 | 7.841 | 7.983 | 7.738 | 7.825 | 14,816,676 | +0.01(+0.10%) |
Mar 14, 2012 | 8.180 | 8.204 | 7.667 | 7.817 | 30,239,202 | -0.51(-6.07%) |
Mar 13, 2012 | 8.575 | 8.654 | 8.236 | 8.322 | 12,064,277 | -0.29(-3.39%) |
Mar 12, 2012 | 8.686 | 8.741 | 8.559 | 8.615 | 7,087,326 | -0.12(-1.36%) |
Mar 09, 2012 | 8.591 | 8.844 | 8.528 | 8.733 | 9,597,735 | +0.12(+1.38%) |
Mar 08, 2012 | 8.630 | 8.749 | 8.449 | 8.615 | 8,855,310 | +0.16(+1.87%) |
Mar 07, 2012 | 8.315 | 8.512 | 8.188 | 8.457 | 12,531,616 | +0.11(+1.32%) |
Mar 06, 2012 | 8.236 | 8.362 | 8.046 | 8.346 | 14,164,645 | -0.09(-1.03%) |
Mar 05, 2012 | 8.543 | 8.567 | 8.346 | 8.433 | 10,765,675 | -0.19(-2.20%) |
Mar 02, 2012 | 8.757 | 8.812 | 8.559 | 8.622 | 9,041,062 | -0.28(-3.19%) |
Mar 01, 2012 | 8.812 | 8.986 | 8.686 | 8.907 | 7,669,361 | +0.16(+1.81%) |
Feb 29, 2012 | 9.057 | 9.136 | 8.670 | 8.749 | 16,688,789 | -0.26(-2.89%) |
Feb 28, 2012 | 8.875 | 9.104 | 8.812 | 9.009 | 9,467,285 | +0.20(+2.24%) |
Feb 27, 2012 | 8.836 | 8.867 | 8.694 | 8.812 | 6,413,934 | -0.02(-0.27%) |
Feb 24, 2012 | 9.009 | 9.073 | 8.780 | 8.836 | 8,076,498 | -0.17(-1.93%) |
Feb 23, 2012 | 9.159 | 9.219 | 8.954 | 9.009 | 9,127,600 | -0.10(-1.13%) |
Feb 22, 2012 | 8.883 | 9.151 | 8.780 | 9.112 | 11,069,865 | +0.14(+1.58%) |
Feb 21, 2012 | 8.757 | 9.025 | 8.733 | 8.970 | 9,847,841 | +0.32(+3.74%) |
Feb 17, 2012 | 8.796 | 8.820 | 8.551 | 8.646 | 8,362,954 | -0.12(-1.35%) |
Feb 16, 2012 | 8.196 | 8.875 | 8.157 | 8.765 | 24,887,450 | +0.62(+7.66%) |
Feb 15, 2012 | 8.330 | 8.433 | 8.125 | 8.141 | 9,389,036 | -0.06(-0.77%) |
Feb 14, 2012 | 8.259 | 8.291 | 8.046 | 8.204 | 12,726,725 | -0.04(-0.48%) |
Feb 13, 2012 | 8.543 | 8.575 | 8.236 | 8.243 | 11,959,964 | -0.27(-3.15%) |
Feb 10, 2012 | 8.528 | 8.575 | 8.382 | 8.512 | 10,612,662 | -0.14(-1.64%) |
Feb 09, 2012 | 8.844 | 8.938 | 8.622 | 8.654 | 8,615,412 | -0.10(-1.17%) |
Feb 08, 2012 | 8.796 | 8.875 | 8.654 | 8.757 | 11,368,522 | +0.03(+0.36%) |
Feb 07, 2012 | 8.804 | 8.891 | 8.638 | 8.725 | 11,328,650 | -0.08(-0.90%) |
Feb 06, 2012 | 8.804 | 8.851 | 8.709 | 8.804 | 10,187,518 | -0.04(-0.45%) |
Feb 03, 2012 | 8.891 | 8.915 | 8.694 | 8.844 | 8,658,813 | -0.15(-1.67%) |
Feb 02, 2012 | 8.946 | 9.057 | 8.812 | 8.994 | 13,561,524 | +0.12(+1.33%) |
Feb 01, 2012 | 8.978 | 9.065 | 8.851 | 8.875 | 8,309,508 | -0.04(-0.44%) |
Jan 31, 2012 | 9.136 | 9.191 | 8.765 | 8.915 | 10,172,578 | -0.06(-0.62%) |
Jan 30, 2012 | 9.065 | 9.073 | 8.851 | 8.970 | 8,698,380 | -0.24(-2.57%) |
Jan 27, 2012 | 9.025 | 9.286 | 8.946 | 9.207 | 11,937,525 | +0.20(+2.19%) |
Jan 26, 2012 | 9.080 | 9.436 | 8.938 | 9.009 | 24,547,212 | +0.11(+1.24%) |
Jan 25, 2012 | 8.346 | 8.962 | 8.164 | 8.899 | 23,100,434 | +0.54(+6.52%) |
Jan 24, 2012 | 8.346 | 8.425 | 8.259 | 8.354 | 16,310,842 | -0.07(-0.84%) |
Jan 23, 2012 | 8.204 | 8.472 | 8.196 | 8.425 | 16,874,796 | +0.36(+4.51%) |
Jan 20, 2012 | 8.022 | 8.196 | 7.928 | 8.062 | 19,516,810 | +0.09(+1.09%) |
Jan 19, 2012 | 8.236 | 8.283 | 7.864 | 7.975 | 20,810,658 | -0.23(-2.79%) |
Jan 18, 2012 | 8.133 | 8.370 | 8.062 | 8.204 | 17,710,876 | +0.09(+1.17%) |
Jan 17, 2012 | 8.859 | 8.867 | 8.046 | 8.109 | 37,478,920 | -1.88(-18.81%) |
Jan 13, 2012 | 9.957 | 10.07 | 9.807 | 9.988 | 5,278,412 | -0.16(-1.56%) |
Jan 12, 2012 | 10.21 | 10.35 | 10.06 | 10.15 | 7,931,317 | +0.03(+0.31%) |
Jan 11, 2012 | 10.13 | 10.19 | 9.917 | 10.11 | 5,887,091 | +0.00(+0.00%) |
Jan 10, 2012 | 10.07 | 10.19 | 10.06 | 10.11 | 7,419,912 | +0.24(+2.48%) |
Jan 09, 2012 | 9.799 | 9.902 | 9.696 | 9.870 | 7,485,553 | +0.16(+1.63%) |
Jan 06, 2012 | 9.625 | 9.902 | 9.602 | 9.712 | 8,291,261 | +0.11(+1.15%) |
Jan 05, 2012 | 9.570 | 9.633 | 9.396 | 9.602 | 7,088,417 | -0.03(-0.33%) |
Jan 04, 2012 | 9.594 | 9.783 | 9.562 | 9.633 | 8,788,882 | +0.63(+7.02%) |
Dec 30, 2011 | 9.049 | 9.151 | 8.946 | 9.001 | 6,666,985 | +0.06(+0.62%) |
Dec 29, 2011 | 8.694 | 8.954 | 8.528 | 8.946 | 8,479,762 | +0.15(+1.71%) |
Dec 28, 2011 | 9.159 | 9.199 | 8.765 | 8.796 | 7,650,328 | -0.33(-3.63%) |
Dec 27, 2011 | 9.238 | 9.254 | 9.041 | 9.128 | 3,215,679 | -0.17(-1.87%) |
Dec 23, 2011 | 9.373 | 9.396 | 9.238 | 9.302 | 4,101,253 | -0.02(-0.17%) |
Dec 21, 2011 | 9.420 | 9.452 | 9.230 | 9.317 | 7,061,745 | -0.05(-0.51%) |
Dec 20, 2011 | 9.428 | 9.570 | 9.309 | 9.365 | 8,154,187 | +0.21(+2.24%) |
Dec 19, 2011 | 9.475 | 9.562 | 9.136 | 9.159 | 10,725,555 | -0.39(-4.05%) |
Dec 16, 2011 | 9.333 | 9.570 | 9.278 | 9.546 | 10,049,956 | +0.32(+3.42%) |
Dec 15, 2011 | 9.475 | 9.546 | 9.199 | 9.230 | 11,013,581 | -0.09(-1.02%) |
Dec 14, 2011 | 9.223 | 9.381 | 9.025 | 9.325 | 17,482,158 | -0.24(-2.56%) |
Dec 13, 2011 | 9.973 | 10.15 | 9.507 | 9.570 | 11,220,553 | -0.47(-4.72%) |
Dec 12, 2011 | 10.33 | 10.33 | 9.909 | 10.04 | 9,772,818 | -0.51(-4.79%) |
Dec 09, 2011 | 10.39 | 10.65 | 10.35 | 10.55 | 6,410,157 | +0.15(+1.44%) |
Dec 08, 2011 | 10.79 | 10.83 | 10.37 | 10.40 | 8,865,728 | -0.56(-5.12%) |
Dec 07, 2011 | 10.95 | 11.00 | 10.77 | 10.96 | 5,552,798 | +0.03(+0.29%) |
Dec 06, 2011 | 10.70 | 11.04 | 10.53 | 10.93 | 7,992,454 | +0.18(+1.69%) |
Dec 05, 2011 | 10.86 | 11.05 | 10.68 | 10.75 | 8,376,589 | -0.11(-1.02%) |
Dec 02, 2011 | 11.14 | 11.17 | 10.80 | 10.86 | 11,569,073 | -0.17(-1.57%) |
Dec 01, 2011 | 11.09 | 11.26 | 10.93 | 11.03 | 9,188,817 | +0.00(+0.00%) |
Nov 30, 2011 | 10.68 | 11.08 | 10.68 | 11.03 | 10,306,714 | +0.73(+7.13%) |
Nov 29, 2011 | 10.31 | 10.38 | 10.17 | 10.30 | 5,976,079 | -0.02(-0.15%) |
Nov 28, 2011 | 10.40 | 10.61 | 10.25 | 10.31 | 5,818,550 | +0.25(+2.51%) |
Nov 25, 2011 | 10.08 | 10.35 | 10.02 | 10.06 | 5,060,467 | -0.17(-1.62%) |
Nov 23, 2011 | 10.23 | 10.34 | 10.04 | 10.23 | 10,341,271 | -0.12(-1.15%) |
Nov 22, 2011 | 9.925 | 10.39 | 9.775 | 10.34 | 15,995,654 | +0.56(+5.73%) |
Nov 21, 2011 | 9.941 | 9.965 | 9.538 | 9.783 | 10,871,923 | -0.35(-3.43%) |
Nov 18, 2011 | 10.42 | 10.48 | 10.11 | 10.13 | 9,513,147 | -0.20(-1.91%) |
Nov 17, 2011 | 10.75 | 10.79 | 10.26 | 10.33 | 11,568,152 | -0.50(-4.59%) |
Nov 16, 2011 | 10.86 | 11.07 | 10.74 | 10.83 | 5,859,568 | -0.22(-2.00%) |
Nov 15, 2011 | 11.01 | 11.16 | 10.88 | 11.05 | 5,806,306 | -0.03(-0.29%) |
Nov 14, 2011 | 11.18 | 11.35 | 10.98 | 11.08 | 5,960,328 | -0.18(-1.61%) |
Nov 11, 2011 | 11.02 | 11.35 | 10.94 | 11.26 | 5,381,700 | +0.35(+3.18%) |
Nov 10, 2011 | 11.28 | 11.30 | 10.84 | 10.91 | 8,786,395 | -0.20(-1.78%) |
Nov 09, 2011 | 11.45 | 11.65 | 11.11 | 11.11 | 8,852,593 | -0.45(-3.89%) |
Nov 08, 2011 | 11.64 | 11.88 | 11.53 | 11.56 | 7,293,186 | -0.20(-1.68%) |
Nov 07, 2011 | 11.45 | 11.76 | 11.38 | 11.76 | 8,552,971 | +0.44(+3.91%) |
Nov 04, 2011 | 11.26 | 11.42 | 11.12 | 11.31 | 6,209,410 | -0.17(-1.51%) |
Nov 03, 2011 | 11.67 | 11.68 | 11.26 | 11.49 | 11,073,894 | +0.12(+1.04%) |
Nov 02, 2011 | 11.54 | 11.78 | 11.28 | 11.37 | 11,251,338 | +0.03(+0.28%) |
Nov 01, 2011 | 10.90 | 11.43 | 10.75 | 11.34 | 10,244,775 | +0.01(+0.07%) |
Oct 31, 2011 | 11.50 | 11.54 | 11.28 | 11.33 | 5,593,259 | -0.28(-2.45%) |
Oct 28, 2011 | 11.62 | 11.91 | 11.55 | 11.62 | 8,548,715 | -0.11(-0.94%) |
Oct 27, 2011 | 11.58 | 11.85 | 11.47 | 11.73 | 11,043,535 | +0.29(+2.56%) |
Oct 26, 2011 | 11.54 | 11.65 | 11.08 | 11.43 | 9,149,290 | +0.08(+0.69%) |
Oct 25, 2011 | 11.16 | 11.56 | 10.81 | 11.35 | 11,354,598 | +0.17(+1.48%) |
Oct 24, 2011 | 10.94 | 11.24 | 10.90 | 11.19 | 6,308,829 | +0.37(+3.43%) |
Oct 21, 2011 | 10.94 | 10.99 | 10.70 | 10.82 | 6,404,793 | +0.13(+1.26%) |
Oct 20, 2011 | 10.60 | 10.78 | 10.37 | 10.68 | 9,988,309 | -0.02(-0.15%) |
Oct 19, 2011 | 11.46 | 11.50 | 10.68 | 10.70 | 10,368,304 | -0.81(-7.06%) |
Oct 18, 2011 | 11.14 | 11.59 | 10.81 | 11.51 | 9,897,936 | +0.24(+2.17%) |
Oct 17, 2011 | 11.58 | 11.61 | 11.23 | 11.27 | 5,361,672 | -0.28(-2.46%) |
Oct 14, 2011 | 11.35 | 11.56 | 11.24 | 11.55 | 5,311,445 | +0.36(+3.17%) |
Oct 13, 2011 | 11.31 | 11.34 | 11.12 | 11.20 | 9,278,370 | -0.20(-1.73%) |
Oct 12, 2011 | 11.50 | 11.55 | 11.31 | 11.39 | 8,016,677 | +0.22(+1.98%) |
Oct 11, 2011 | 11.01 | 11.23 | 10.90 | 11.17 | 6,967,889 | +0.06(+0.57%) |
Oct 10, 2011 | 11.13 | 11.25 | 10.90 | 11.11 | 8,214,350 | +0.31(+2.85%) |
Oct 07, 2011 | 11.28 | 11.32 | 10.65 | 10.80 | 8,755,735 | -0.37(-3.32%) |
Oct 06, 2011 | 10.89 | 11.17 | 10.84 | 11.17 | 11,722,114 | +0.29(+2.69%) |
Oct 05, 2011 | 10.63 | 10.91 | 10.45 | 10.88 | 15,778,462 | +0.27(+2.53%) |
Oct 04, 2011 | 11.05 | 11.07 | 10.11 | 10.61 | 23,075,770 | -0.58(-5.15%) |
Oct 03, 2011 | 11.85 | 11.87 | 11.17 | 11.19 | 10,730,164 | -0.48(-4.13%) |
Sep 30, 2011 | 11.31 | 11.84 | 11.22 | 11.67 | 11,340,673 | +0.28(+2.43%) |
Sep 29, 2011 | 11.50 | 11.66 | 11.26 | 11.39 | 14,394,805 | +0.06(+0.49%) |
Sep 28, 2011 | 11.90 | 12.01 | 11.33 | 11.34 | 12,383,468 | -0.52(-4.39%) |
Sep 27, 2011 | 12.59 | 12.59 | 11.78 | 11.86 | 16,359,115 | -0.20(-1.64%) |
Sep 26, 2011 | 11.88 | 12.08 | 11.56 | 12.06 | 13,862,465 | +0.05(+0.39%) |
Sep 23, 2011 | 12.03 | 12.18 | 11.65 | 12.01 | 15,473,611 | -0.43(-3.43%) |
Sep 22, 2011 | 12.63 | 12.75 | 12.22 | 12.44 | 16,314,182 | -0.99(-7.35%) |
Sep 21, 2011 | 13.97 | 14.13 | 13.42 | 13.42 | 13,290,036 | -0.47(-3.35%) |
Sep 20, 2011 | 13.39 | 14.05 | 13.31 | 13.89 | 11,225,829 | +0.52(+3.88%) |
Sep 19, 2011 | 13.61 | 13.79 | 13.30 | 13.37 | 7,700,459 | -0.35(-2.52%) |
Sep 16, 2011 | 13.44 | 13.74 | 13.36 | 13.72 | 12,717,781 | +0.33(+2.47%) |
Sep 15, 2011 | 13.18 | 13.39 | 12.91 | 13.39 | 10,414,360 | +0.13(+0.95%) |
Sep 14, 2011 | 13.40 | 13.57 | 13.24 | 13.26 | 10,721,742 | -0.18(-1.35%) |
Sep 13, 2011 | 13.48 | 13.50 | 13.08 | 13.44 | 13,641,225 | -0.06(-0.47%) |
Sep 12, 2011 | 13.90 | 14.05 | 13.28 | 13.50 | 10,239,337 | -0.62(-4.40%) |
Sep 09, 2011 | 14.11 | 14.34 | 14.01 | 14.13 | 9,463,517 | -0.18(-1.26%) |
Sep 08, 2011 | 14.16 | 14.36 | 14.08 | 14.31 | 9,842,069 | +0.31(+2.25%) |
Sep 07, 2011 | 13.68 | 14.02 | 13.54 | 13.99 | 9,293,517 | +0.06(+0.40%) |
Sep 06, 2011 | 13.84 | 14.32 | 13.69 | 13.94 | 18,728,280 | +0.09(+0.68%) |
Sep 02, 2011 | 13.77 | 13.98 | 13.66 | 13.84 | 11,003,253 | +0.28(+2.03%) |
Sep 01, 2011 | 13.57 | 13.70 | 13.36 | 13.57 | 10,996,153 | -0.04(-0.29%) |
Aug 31, 2011 | 13.71 | 13.75 | 13.42 | 13.61 | 14,187,336 | -0.17(-1.20%) |
Aug 30, 2011 | 13.79 | 13.87 | 13.58 | 13.77 | 11,834,211 | +0.08(+0.57%) |
Aug 29, 2011 | 13.81 | 13.96 | 13.58 | 13.69 | 8,846,889 | -0.18(-1.30%) |
Aug 26, 2011 | 13.38 | 13.89 | 13.07 | 13.87 | 10,487,016 | +0.45(+3.34%) |
Aug 25, 2011 | 12.92 | 13.42 | 12.86 | 13.42 | 12,555,428 | +0.25(+1.91%) |
Aug 24, 2011 | 13.28 | 13.42 | 12.92 | 13.17 | 12,000,634 | -0.25(-1.88%) |
Aug 23, 2011 | 13.47 | 13.83 | 13.19 | 13.42 | 13,247,191 | -0.46(-3.34%) |
Aug 22, 2011 | 13.33 | 13.90 | 13.25 | 13.89 | 13,987,340 | +0.68(+5.12%) |
Aug 19, 2011 | 13.09 | 13.30 | 13.04 | 13.21 | 11,046,713 | +0.28(+2.13%) |
Aug 18, 2011 | 13.25 | 13.31 | 12.85 | 12.94 | 10,647,560 | -0.25(-1.91%) |
Aug 17, 2011 | 12.85 | 13.37 | 12.83 | 13.19 | 8,809,062 | +0.34(+2.63%) |
Aug 16, 2011 | 12.94 | 13.09 | 12.80 | 12.85 | 8,802,617 | -0.05(-0.43%) |
Aug 15, 2011 | 12.30 | 13.02 | 12.21 | 12.91 | 11,171,371 | +0.63(+5.13%) |
Aug 12, 2011 | 12.25 | 12.39 | 12.06 | 12.28 | 14,000,195 | +0.01(+0.06%) |
Aug 11, 2011 | 12.78 | 12.78 | 12.05 | 12.27 | 32,369,640 | -0.53(-4.12%) |
Aug 10, 2011 | 12.54 | 12.92 | 12.20 | 12.80 | 22,755,158 | +0.22(+1.75%) |
Aug 09, 2011 | 12.46 | 12.58 | 11.86 | 12.57 | 21,535,218 | +0.53(+4.38%) |
Aug 08, 2011 | 12.46 | 12.65 | 12.00 | 12.05 | 18,403,374 | -0.28(-2.23%) |
Aug 05, 2011 | 12.51 | 12.76 | 12.00 | 12.32 | 16,215,310 | -0.09(-0.70%) |
Aug 04, 2011 | 13.39 | 13.39 | 12.21 | 12.41 | 18,873,644 | -0.94(-7.02%) |
Aug 03, 2011 | 13.41 | 13.50 | 13.15 | 13.35 | 15,641,106 | +0.12(+0.89%) |
Aug 02, 2011 | 13.01 | 13.48 | 12.94 | 13.23 | 10,695,674 | +0.18(+1.39%) |
Aug 01, 2011 | 12.95 | 13.19 | 12.87 | 13.05 | 8,496,097 | +0.19(+1.47%) |
Jul 29, 2011 | 13.08 | 13.14 | 12.82 | 12.86 | 8,860,071 | -0.31(-2.33%) |
Jul 28, 2011 | 13.16 | 13.27 | 12.92 | 13.17 | 8,749,364 | +0.02(+0.12%) |
Jul 27, 2011 | 13.75 | 13.83 | 13.09 | 13.15 | 10,705,746 | -0.50(-3.69%) |
Jul 26, 2011 | 13.65 | 13.80 | 13.50 | 13.65 | 6,779,204 | -0.03(-0.23%) |
Jul 25, 2011 | 13.97 | 14.02 | 13.58 | 13.68 | 8,391,510 | -0.15(-1.08%) |
Jul 22, 2011 | 13.80 | 13.92 | 13.80 | 13.83 | 7,011,595 | +0.17(+1.21%) |
Jul 21, 2011 | 13.85 | 13.89 | 13.57 | 13.67 | 8,244,340 | -0.08(-0.57%) |
Jul 20, 2011 | 13.62 | 13.89 | 13.55 | 13.75 | 8,615,450 | +0.03(+0.23%) |
Jul 19, 2011 | 14.02 | 14.02 | 13.62 | 13.72 | 9,391,579 | -0.18(-1.30%) |
Jul 18, 2011 | 13.72 | 13.95 | 13.57 | 13.90 | 15,699,347 | +0.20(+1.49%) |
Jul 15, 2011 | 13.44 | 13.69 | 13.36 | 13.69 | 8,667,003 | +0.31(+2.29%) |
Jul 14, 2011 | 13.61 | 13.67 | 13.34 | 13.39 | 10,356,186 | -0.05(-0.35%) |
Jul 13, 2011 | 13.38 | 13.61 | 13.33 | 13.43 | 15,100,233 | +0.27(+2.03%) |
Jul 12, 2011 | 12.74 | 13.25 | 12.73 | 13.17 | 8,767,311 | +0.33(+2.58%) |
Jul 11, 2011 | 13.16 | 13.21 | 12.71 | 12.83 | 8,648,544 | -0.28(-2.16%) |
Jul 08, 2011 | 13.19 | 13.34 | 13.02 | 13.12 | 7,471,642 | +0.06(+0.48%) |
Jul 07, 2011 | 13.19 | 13.29 | 13.02 | 13.05 | 7,575,054 | -0.06(-0.48%) |
Jul 06, 2011 | 13.07 | 13.26 | 13.02 | 13.12 | 10,180,791 | +0.10(+0.79%) |
Jul 05, 2011 | 12.68 | 13.17 | 12.59 | 13.02 | 12,574,643 | +0.59(+4.75%) |
Jul 01, 2011 | 12.35 | 12.43 | 12.13 | 12.43 | 6,717,552 | -0.01(-0.06%) |
Jun 30, 2011 | 12.28 | 12.44 | 12.19 | 12.43 | 6,073,267 | +0.23(+1.87%) |
Jun 29, 2011 | 12.07 | 12.32 | 12.01 | 12.21 | 8,128,034 | +0.28(+2.31%) |
Jun 28, 2011 | 11.98 | 12.04 | 11.81 | 11.93 | 9,123,639 | -0.06(-0.52%) |
Jun 27, 2011 | 11.86 | 12.06 | 11.77 | 11.99 | 9,502,859 | +0.08(+0.66%) |
Jun 24, 2011 | 12.22 | 12.30 | 11.87 | 11.91 | 7,266,073 | -0.29(-2.39%) |
Jun 23, 2011 | 12.09 | 12.24 | 11.87 | 12.21 | 13,254,476 | -0.19(-1.52%) |
Jun 22, 2011 | 12.11 | 12.47 | 12.08 | 12.39 | 9,550,284 | +0.30(+2.47%) |
Jun 21, 2011 | 11.81 | 12.13 | 11.79 | 12.09 | 7,314,349 | +0.39(+3.29%) |
Jun 20, 2011 | 11.68 | 11.78 | 11.66 | 11.71 | 5,658,027 | -0.14(-1.20%) |
Jun 17, 2011 | 11.78 | 11.96 | 11.67 | 11.85 | 13,230,188 | +0.09(+0.80%) |
Jun 16, 2011 | 12.11 | 12.12 | 11.62 | 11.76 | 11,186,838 | -0.39(-3.24%) |
Jun 15, 2011 | 12.03 | 12.32 | 12.02 | 12.15 | 11,920,792 | -0.01(-0.06%) |
Jun 14, 2011 | 12.33 | 12.43 | 12.09 | 12.16 | 16,328,282 | -0.04(-0.32%) |
Jun 13, 2011 | 12.11 | 12.32 | 12.08 | 12.20 | 7,814,506 | +0.00(+0.00%) |
Jun 10, 2011 | 12.17 | 12.24 | 11.88 | 12.20 | 9,909,123 | -0.10(-0.83%) |
Jun 09, 2011 | 11.96 | 12.43 | 11.90 | 12.30 | 7,742,166 | +0.42(+3.58%) |
Jun 08, 2011 | 12.07 | 12.19 | 11.78 | 11.87 | 10,989,370 | -0.28(-2.27%) |
Jun 07, 2011 | 12.32 | 12.39 | 12.12 | 12.15 | 5,426,022 | -0.13(-1.09%) |
Jun 06, 2011 | 12.52 | 12.66 | 12.20 | 12.28 | 8,525,870 | -0.23(-1.82%) |
Jun 03, 2011 | 12.26 | 12.64 | 12.22 | 12.51 | 7,914,771 | +0.56(+4.67%) |
May 24, 2011 | 11.76 | 12.05 | 11.72 | 11.95 | 7,490,717 | +0.31(+2.64%) |
May 23, 2011 | 11.71 | 11.88 | 11.52 | 11.65 | 7,276,521 | -0.11(-0.94%) |
May 20, 2011 | 11.69 | 11.82 | 11.47 | 11.76 | 8,754,096 | +0.06(+0.54%) |
May 19, 2011 | 11.67 | 11.87 | 11.59 | 11.69 | 7,372,998 | +0.02(+0.14%) |
May 18, 2011 | 11.55 | 11.72 | 11.47 | 11.68 | 9,825,858 | +0.17(+1.50%) |
May 17, 2011 | 11.15 | 11.54 | 10.94 | 11.50 | 13,731,859 | +0.28(+2.45%) |
May 16, 2011 | 11.13 | 11.39 | 11.08 | 11.23 | 8,469,783 | +0.02(+0.21%) |
May 13, 2011 | 11.40 | 11.46 | 10.89 | 11.21 | 12,030,301 | -0.15(-1.32%) |
May 12, 2011 | 11.32 | 11.43 | 11.14 | 11.36 | 12,254,872 | -0.09(-0.82%) |
May 11, 2011 | 11.87 | 11.98 | 11.41 | 11.45 | 14,641,115 | -0.43(-3.64%) |
May 10, 2011 | 11.81 | 11.91 | 11.67 | 11.88 | 9,082,390 | +0.05(+0.40%) |
May 09, 2011 | 11.89 | 11.96 | 11.68 | 11.84 | 6,597,558 | +0.02(+0.20%) |
May 06, 2011 | 11.86 | 11.98 | 11.67 | 11.81 | 14,471,765 | +0.18(+1.56%) |
May 05, 2011 | 12.02 | 12.11 | 11.44 | 11.63 | 15,021,057 | -0.57(-4.71%) |
May 04, 2011 | 11.84 | 12.39 | 11.71 | 12.21 | 15,746,963 | +0.45(+3.82%) |
May 03, 2011 | 11.96 | 12.01 | 11.66 | 11.76 | 13,438,750 | -0.34(-2.80%) |