Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.820 | 5.130 | 4.810 | 5.090 | 1,911,040 | +0.32(+6.71%) |
Apr 27, 2012 | 4.760 | 4.800 | 4.680 | 4.770 | 738,500 | -0.02(-0.42%) |
Apr 26, 2012 | 4.830 | 4.850 | 4.760 | 4.790 | 908,659 | -0.12(-2.44%) |
Apr 25, 2012 | 4.910 | 4.980 | 4.750 | 4.910 | 1,325,608 | +0.06(+1.24%) |
Apr 24, 2012 | 4.720 | 5.040 | 4.620 | 4.850 | 2,865,154 | +0.38(+8.38%) |
Apr 23, 2012 | 4.850 | 4.850 | 4.360 | 4.475 | 2,964,953 | -0.43(-8.67%) |
Apr 20, 2012 | 5.640 | 5.640 | 4.850 | 4.900 | 3,188,774 | -0.70(-12.50%) |
Apr 19, 2012 | 5.530 | 5.785 | 5.520 | 5.600 | 941,600 | -0.01(-0.18%) |
Apr 18, 2012 | 5.750 | 5.800 | 5.580 | 5.610 | 730,622 | -0.16(-2.77%) |
Apr 17, 2012 | 5.680 | 5.890 | 5.680 | 5.770 | 774,181 | +0.11(+2.03%) |
Apr 16, 2012 | 5.720 | 5.790 | 5.610 | 5.655 | 575,103 | +0.02(+0.27%) |
Apr 13, 2012 | 5.870 | 5.890 | 5.640 | 5.640 | 612,245 | -0.27(-4.57%) |
Apr 12, 2012 | 5.800 | 5.940 | 5.770 | 5.910 | 524,431 | +0.13(+2.25%) |
Apr 11, 2012 | 5.710 | 5.890 | 5.690 | 5.780 | 673,205 | +0.16(+2.85%) |
Apr 10, 2012 | 5.830 | 5.870 | 5.600 | 5.620 | 922,294 | -0.21(-3.60%) |
Apr 09, 2012 | 5.880 | 6.020 | 5.820 | 5.830 | 651,934 | -0.23(-3.80%) |
Apr 05, 2012 | 5.800 | 6.070 | 5.800 | 6.060 | 1,651,183 | +0.19(+3.24%) |
Apr 04, 2012 | 6.120 | 6.160 | 5.800 | 5.870 | 1,537,447 | -0.31(-5.02%) |
Apr 03, 2012 | 6.390 | 6.430 | 6.175 | 6.180 | 888,438 | -0.21(-3.29%) |
Apr 02, 2012 | 6.400 | 6.480 | 6.360 | 6.390 | 904,475 | -0.06(-0.93%) |
Mar 30, 2012 | 6.510 | 6.568 | 6.420 | 6.450 | 668,871 | -0.04(-0.62%) |
Mar 29, 2012 | 6.520 | 6.580 | 6.400 | 6.490 | 791,784 | -0.07(-1.07%) |
Mar 28, 2012 | 6.700 | 6.750 | 6.540 | 6.560 | 470,841 | -0.15(-2.24%) |
Mar 27, 2012 | 6.770 | 6.830 | 6.690 | 6.710 | 527,042 | -0.06(-0.89%) |
Mar 26, 2012 | 6.730 | 6.800 | 6.600 | 6.770 | 779,308 | +0.14(+2.11%) |
Mar 23, 2012 | 6.520 | 6.640 | 6.432 | 6.630 | 692,334 | +0.10(+1.53%) |
Mar 22, 2012 | 6.600 | 6.700 | 6.510 | 6.530 | 661,174 | -0.17(-2.54%) |
Mar 21, 2012 | 6.850 | 6.880 | 6.660 | 6.700 | 749,806 | -0.10(-1.47%) |
Mar 20, 2012 | 6.790 | 6.840 | 6.690 | 6.800 | 548,117 | -0.06(-0.87%) |
Mar 19, 2012 | 6.810 | 6.960 | 6.750 | 6.860 | 902,367 | +0.04(+0.59%) |
Mar 16, 2012 | 6.780 | 6.840 | 6.690 | 6.820 | 1,174,299 | +0.08(+1.19%) |
Mar 15, 2012 | 6.640 | 6.760 | 6.500 | 6.740 | 1,251,644 | +0.14(+2.12%) |
Mar 14, 2012 | 6.860 | 6.930 | 6.550 | 6.600 | 1,074,222 | -0.24(-3.51%) |
Mar 13, 2012 | 6.520 | 6.930 | 6.520 | 6.840 | 1,314,919 | +0.34(+5.23%) |
Mar 12, 2012 | 6.720 | 6.770 | 6.460 | 6.500 | 1,176,377 | -0.26(-3.85%) |
Mar 09, 2012 | 6.770 | 6.830 | 6.651 | 6.760 | 882,319 | +0.07(+1.05%) |
Mar 08, 2012 | 6.800 | 6.880 | 6.600 | 6.690 | 831,751 | -0.02(-0.30%) |
Mar 07, 2012 | 6.460 | 6.740 | 6.420 | 6.710 | 1,028,014 | +0.26(+4.03%) |
Mar 06, 2012 | 6.320 | 6.490 | 6.280 | 6.450 | 1,458,204 | +0.00(+0.00%) |
Mar 05, 2012 | 6.740 | 6.770 | 6.400 | 6.450 | 2,053,188 | -0.36(-5.29%) |
Mar 02, 2012 | 7.080 | 7.101 | 6.780 | 6.810 | 1,772,517 | -0.25(-3.54%) |
Mar 01, 2012 | 7.120 | 7.240 | 7.040 | 7.060 | 1,311,167 | -0.02(-0.28%) |
Feb 29, 2012 | 7.450 | 7.470 | 7.080 | 7.080 | 1,930,153 | -0.39(-5.22%) |
Feb 28, 2012 | 7.430 | 7.570 | 7.380 | 7.470 | 585,663 | +0.05(+0.67%) |
Feb 27, 2012 | 7.470 | 7.524 | 7.380 | 7.420 | 862,105 | -0.10(-1.33%) |
Feb 24, 2012 | 7.620 | 7.690 | 7.500 | 7.520 | 654,511 | -0.10(-1.31%) |
Feb 23, 2012 | 7.580 | 7.690 | 7.500 | 7.620 | 723,123 | +0.07(+0.93%) |
Feb 22, 2012 | 7.680 | 7.790 | 7.510 | 7.550 | 836,860 | -0.13(-1.69%) |
Feb 21, 2012 | 7.860 | 8.100 | 7.650 | 7.680 | 1,494,931 | -0.14(-1.79%) |
Feb 17, 2012 | 7.860 | 7.939 | 7.770 | 7.820 | 644,127 | -0.02(-0.26%) |
Feb 16, 2012 | 7.610 | 7.860 | 7.600 | 7.840 | 789,971 | +0.21(+2.75%) |
Feb 15, 2012 | 7.790 | 7.880 | 7.600 | 7.630 | 902,344 | -0.12(-1.55%) |
Feb 14, 2012 | 7.820 | 7.940 | 7.640 | 7.750 | 809,185 | -0.08(-1.02%) |
Feb 13, 2012 | 7.980 | 8.070 | 7.780 | 7.830 | 880,466 | -0.03(-0.38%) |
Feb 10, 2012 | 8.050 | 8.090 | 7.820 | 7.860 | 1,012,033 | -0.33(-4.03%) |
Feb 09, 2012 | 8.260 | 8.290 | 8.000 | 8.190 | 1,858,968 | -0.05(-0.61%) |
Feb 08, 2012 | 8.240 | 8.410 | 8.020 | 8.240 | 5,256,039 | +0.69(+9.14%) |
Feb 07, 2012 | 7.510 | 7.670 | 7.500 | 7.550 | 1,058,868 | +0.01(+0.13%) |
Feb 06, 2012 | 7.550 | 7.600 | 7.440 | 7.540 | 829,912 | -0.02(-0.26%) |
Feb 03, 2012 | 7.330 | 7.640 | 7.320 | 7.560 | 1,759,817 | +0.27(+3.70%) |
Feb 02, 2012 | 7.350 | 7.430 | 7.290 | 7.290 | 1,150,761 | -0.02(-0.27%) |
Feb 01, 2012 | 7.380 | 7.450 | 7.250 | 7.310 | 1,898,018 | +0.02(+0.27%) |
Jan 31, 2012 | 7.580 | 7.700 | 7.200 | 7.290 | 2,341,887 | -0.22(-2.93%) |
Jan 30, 2012 | 7.550 | 7.680 | 7.430 | 7.510 | 2,263,624 | -0.46(-5.77%) |
Jan 27, 2012 | 8.150 | 8.590 | 7.910 | 7.970 | 2,873,882 | -0.95(-10.65%) |
Jan 26, 2012 | 9.280 | 9.290 | 8.850 | 8.920 | 1,915,036 | -0.28(-3.04%) |
Jan 25, 2012 | 9.020 | 9.290 | 8.940 | 9.200 | 2,375,497 | +0.22(+2.45%) |
Jan 24, 2012 | 8.820 | 9.060 | 8.820 | 8.980 | 1,298,143 | +0.09(+1.01%) |
Jan 23, 2012 | 8.470 | 8.930 | 8.470 | 8.890 | 1,585,299 | +0.35(+4.10%) |
Jan 20, 2012 | 8.670 | 8.700 | 8.450 | 8.540 | 1,125,589 | -0.18(-2.06%) |
Jan 19, 2012 | 8.410 | 8.980 | 8.350 | 8.720 | 1,947,041 | +0.33(+3.93%) |
Jan 18, 2012 | 8.050 | 8.440 | 8.050 | 8.390 | 1,210,276 | +0.36(+4.48%) |
Jan 17, 2012 | 8.080 | 8.160 | 8.010 | 8.030 | 763,742 | +0.03(+0.37%) |
Jan 13, 2012 | 8.170 | 8.220 | 7.990 | 8.000 | 1,002,111 | -0.28(-3.38%) |
Jan 12, 2012 | 8.290 | 8.330 | 8.155 | 8.280 | 756,909 | +0.01(+0.12%) |
Jan 11, 2012 | 8.250 | 8.345 | 8.190 | 8.270 | 771,488 | -0.02(-0.24%) |
Jan 10, 2012 | 8.160 | 8.340 | 8.050 | 8.290 | 1,426,906 | +0.27(+3.37%) |
Jan 09, 2012 | 8.030 | 8.090 | 7.980 | 8.020 | 994,243 | +0.03(+0.38%) |
Jan 06, 2012 | 8.050 | 8.180 | 7.920 | 7.990 | 1,143,059 | -0.09(-1.11%) |
Jan 05, 2012 | 7.840 | 8.180 | 7.790 | 8.080 | 1,174,030 | +0.23(+2.93%) |
Jan 04, 2012 | 8.060 | 8.130 | 7.750 | 7.850 | 1,545,172 | +0.30(+3.97%) |
Dec 30, 2011 | 7.630 | 7.750 | 7.540 | 7.550 | 951,777 | -0.09(-1.18%) |
Dec 29, 2011 | 7.580 | 7.729 | 7.510 | 7.640 | 861,460 | +0.03(+0.39%) |
Dec 28, 2011 | 7.950 | 7.960 | 7.610 | 7.610 | 1,203,085 | -0.30(-3.79%) |
Dec 27, 2011 | 8.160 | 8.170 | 7.859 | 7.910 | 1,600,197 | -0.30(-3.65%) |
Dec 23, 2011 | 8.330 | 8.710 | 8.200 | 8.210 | 7,565,195 | +1.04(+14.50%) |
Dec 21, 2011 | 7.200 | 7.200 | 6.980 | 7.170 | 807,424 | -0.08(-1.10%) |
Dec 20, 2011 | 7.110 | 7.300 | 7.060 | 7.250 | 1,428,558 | +0.29(+4.17%) |
Dec 19, 2011 | 7.290 | 7.340 | 6.930 | 6.960 | 1,036,058 | -0.31(-4.26%) |
Dec 16, 2011 | 7.160 | 7.360 | 7.090 | 7.270 | 1,397,539 | +0.13(+1.82%) |
Dec 15, 2011 | 7.250 | 7.340 | 7.080 | 7.140 | 1,293,276 | -0.06(-0.83%) |
Dec 14, 2011 | 7.070 | 7.270 | 7.010 | 7.200 | 1,418,469 | +0.07(+0.98%) |
Dec 13, 2011 | 7.460 | 7.540 | 7.090 | 7.130 | 1,086,359 | -0.29(-3.91%) |
Dec 12, 2011 | 7.490 | 7.530 | 7.250 | 7.420 | 1,037,785 | -0.15(-1.98%) |
Dec 09, 2011 | 7.450 | 7.630 | 7.260 | 7.570 | 1,273,435 | +0.16(+2.16%) |
Dec 08, 2011 | 7.670 | 7.760 | 7.400 | 7.410 | 1,424,794 | -0.33(-4.26%) |
Dec 07, 2011 | 7.720 | 7.810 | 7.600 | 7.740 | 1,061,303 | -0.06(-0.77%) |
Dec 06, 2011 | 7.820 | 7.880 | 7.640 | 7.800 | 1,479,714 | -0.06(-0.76%) |
Dec 05, 2011 | 7.940 | 7.960 | 7.790 | 7.860 | 1,551,598 | +0.00(+0.00%) |
Dec 02, 2011 | 8.000 | 8.000 | 7.810 | 7.860 | 1,507,634 | -0.08(-1.01%) |
Dec 01, 2011 | 7.980 | 8.000 | 7.780 | 7.940 | 1,419,154 | -0.04(-0.50%) |
Nov 30, 2011 | 7.960 | 7.990 | 7.820 | 7.980 | 2,343,112 | +0.30(+3.91%) |
Nov 29, 2011 | 7.940 | 7.940 | 7.620 | 7.680 | 1,625,986 | -0.24(-3.03%) |
Nov 28, 2011 | 7.830 | 7.990 | 7.750 | 7.920 | 2,358,943 | +0.38(+5.04%) |
Nov 25, 2011 | 7.570 | 7.750 | 7.410 | 7.540 | 1,164,387 | -0.06(-0.79%) |
Nov 23, 2011 | 7.950 | 7.950 | 7.600 | 7.600 | 3,198,696 | -0.45(-5.59%) |
Nov 22, 2011 | 7.990 | 8.340 | 7.980 | 8.050 | 3,709,570 | +0.03(+0.37%) |
Nov 21, 2011 | 8.210 | 8.330 | 7.880 | 8.020 | 5,189,896 | -0.39(-4.64%) |
Nov 18, 2011 | 9.290 | 9.450 | 8.330 | 8.410 | 14,846,994 | -0.37(-4.21%) |
Nov 17, 2011 | 7.560 | 8.880 | 7.215 | 8.780 | 27,080,852 | +1.67(+23.49%) |
Nov 16, 2011 | 17.86 | 18.55 | 4.000 | 7.110 | 17,084,772 | -10.93(-60.59%) |
Nov 15, 2011 | 17.68 | 18.18 | 17.51 | 18.04 | 860,000 | +0.31(+1.75%) |
Nov 14, 2011 | 17.82 | 18.08 | 17.60 | 17.73 | 886,573 | -0.12(-0.67%) |
Nov 11, 2011 | 17.60 | 18.05 | 17.52 | 17.85 | 1,279,538 | +0.49(+2.82%) |
Nov 10, 2011 | 17.55 | 17.76 | 17.13 | 17.36 | 1,313,077 | +0.04(+0.23%) |
Nov 09, 2011 | 17.85 | 18.08 | 16.57 | 17.32 | 2,566,848 | -1.01(-5.51%) |
Nov 08, 2011 | 18.24 | 18.45 | 17.92 | 18.33 | 1,184,934 | +0.17(+0.94%) |
Nov 07, 2011 | 18.23 | 18.42 | 17.90 | 18.16 | 1,197,361 | -0.03(-0.16%) |
Nov 04, 2011 | 17.86 | 18.30 | 17.80 | 18.19 | 1,451,264 | +0.18(+1.00%) |
Nov 03, 2011 | 17.78 | 18.04 | 17.25 | 18.01 | 1,815,537 | +0.44(+2.50%) |
Nov 02, 2011 | 17.23 | 17.75 | 17.22 | 17.57 | 1,445,378 | +0.40(+2.33%) |
Nov 01, 2011 | 17.12 | 17.57 | 17.00 | 17.17 | 2,000,044 | -0.53(-2.99%) |
Oct 31, 2011 | 17.65 | 17.95 | 17.50 | 17.70 | 1,306,980 | -0.16(-0.90%) |
Oct 28, 2011 | 18.01 | 18.07 | 17.71 | 17.86 | 1,229,285 | -0.19(-1.05%) |
Oct 27, 2011 | 17.54 | 18.14 | 17.44 | 18.05 | 2,118,447 | +0.84(+4.88%) |
Oct 26, 2011 | 17.13 | 17.34 | 16.63 | 17.21 | 1,388,956 | +0.34(+2.02%) |
Oct 25, 2011 | 17.25 | 17.47 | 16.82 | 16.87 | 1,469,048 | -0.56(-3.21%) |
Oct 24, 2011 | 16.76 | 17.45 | 16.71 | 17.43 | 2,514,034 | +0.74(+4.43%) |
Oct 21, 2011 | 16.76 | 16.99 | 16.45 | 16.69 | 2,397,834 | +0.50(+3.09%) |
Oct 20, 2011 | 16.40 | 16.54 | 15.75 | 16.19 | 1,722,603 | -0.25(-1.52%) |
Oct 19, 2011 | 16.85 | 17.14 | 16.36 | 16.44 | 2,235,911 | -0.38(-2.26%) |
Oct 18, 2011 | 16.26 | 16.87 | 15.91 | 16.82 | 2,465,287 | +0.66(+4.08%) |
Oct 17, 2011 | 16.48 | 16.66 | 16.09 | 16.16 | 1,334,919 | -0.45(-2.71%) |
Oct 14, 2011 | 16.92 | 16.94 | 16.35 | 16.61 | 1,639,104 | -0.05(-0.30%) |
Oct 13, 2011 | 15.69 | 16.83 | 15.69 | 16.66 | 2,963,453 | +0.98(+6.25%) |
Oct 12, 2011 | 15.47 | 15.89 | 15.38 | 15.68 | 1,591,743 | +0.27(+1.75%) |
Oct 11, 2011 | 15.31 | 15.60 | 15.27 | 15.41 | 1,366,381 | -0.05(-0.32%) |
Oct 10, 2011 | 14.96 | 15.48 | 14.95 | 15.46 | 1,628,722 | +0.74(+5.03%) |
Oct 07, 2011 | 15.45 | 15.49 | 14.60 | 14.72 | 3,619,246 | -0.89(-5.70%) |
Oct 06, 2011 | 15.61 | 15.77 | 15.30 | 15.61 | 2,547,306 | +0.12(+0.77%) |
Oct 05, 2011 | 15.26 | 15.57 | 14.95 | 15.49 | 2,926,342 | +0.25(+1.64%) |
Oct 04, 2011 | 13.75 | 15.26 | 13.38 | 15.24 | 3,876,223 | +1.46(+10.60%) |
Oct 03, 2011 | 13.92 | 14.60 | 13.77 | 13.78 | 3,071,573 | -0.22(-1.57%) |
Sep 30, 2011 | 14.04 | 14.28 | 13.93 | 14.00 | 1,882,126 | -0.24(-1.69%) |
Sep 29, 2011 | 14.38 | 14.43 | 13.71 | 14.24 | 1,825,319 | +0.16(+1.14%) |
Sep 28, 2011 | 14.40 | 14.59 | 14.00 | 14.08 | 2,330,898 | -0.23(-1.61%) |
Sep 27, 2011 | 14.27 | 14.80 | 14.10 | 14.31 | 2,396,109 | +0.19(+1.35%) |
Sep 26, 2011 | 14.12 | 14.25 | 13.57 | 14.12 | 2,172,077 | +0.29(+2.10%) |
Sep 23, 2011 | 13.49 | 13.98 | 13.37 | 13.83 | 2,614,004 | +0.80(+6.14%) |
Sep 22, 2011 | 13.26 | 13.76 | 12.84 | 13.03 | 3,013,016 | -0.27(-2.03%) |
Sep 21, 2011 | 13.40 | 13.75 | 13.28 | 13.30 | 1,955,522 | -0.06(-0.45%) |
Sep 20, 2011 | 13.50 | 13.82 | 13.33 | 13.36 | 1,974,820 | -0.03(-0.22%) |
Sep 19, 2011 | 13.06 | 13.51 | 12.88 | 13.39 | 2,290,255 | +0.12(+0.87%) |
Sep 16, 2011 | 13.50 | 13.60 | 12.99 | 13.28 | 2,523,671 | -0.16(-1.23%) |
Sep 15, 2011 | 13.10 | 13.59 | 12.87 | 13.44 | 3,596,064 | +0.77(+6.08%) |
Sep 14, 2011 | 12.66 | 13.00 | 12.30 | 12.67 | 2,359,751 | +0.43(+3.51%) |
Sep 13, 2011 | 11.57 | 12.58 | 11.51 | 12.24 | 3,214,262 | +0.87(+7.65%) |
Sep 12, 2011 | 10.76 | 11.38 | 10.74 | 11.37 | 854,503 | +0.41(+3.74%) |
Sep 09, 2011 | 11.16 | 11.34 | 10.74 | 10.96 | 1,471,446 | -0.27(-2.40%) |
Sep 08, 2011 | 11.30 | 11.62 | 11.11 | 11.23 | 552,986 | -0.13(-1.14%) |
Sep 07, 2011 | 11.17 | 11.39 | 10.97 | 11.36 | 966,259 | +0.42(+3.84%) |
Sep 06, 2011 | 10.51 | 10.97 | 10.47 | 10.94 | 1,184,314 | -0.05(-0.45%) |
Sep 02, 2011 | 11.13 | 11.25 | 10.95 | 10.99 | 991,944 | -0.32(-2.83%) |
Sep 01, 2011 | 11.66 | 11.85 | 11.21 | 11.31 | 927,069 | -0.30(-2.58%) |
Aug 31, 2011 | 11.88 | 12.05 | 11.49 | 11.61 | 885,915 | -0.21(-1.78%) |
Aug 30, 2011 | 11.78 | 11.97 | 11.65 | 11.82 | 1,013,239 | -0.04(-0.34%) |
Aug 29, 2011 | 11.32 | 11.87 | 11.27 | 11.86 | 959,024 | +0.68(+6.08%) |
Aug 26, 2011 | 10.79 | 11.30 | 10.65 | 11.18 | 775,900 | +0.34(+3.14%) |
Aug 25, 2011 | 11.46 | 11.47 | 10.79 | 10.84 | 1,120,949 | -0.57(-5.00%) |
Aug 24, 2011 | 11.30 | 11.50 | 11.05 | 11.41 | 842,892 | +0.06(+0.53%) |
Aug 23, 2011 | 10.76 | 11.35 | 10.69 | 11.35 | 1,235,868 | +0.70(+6.57%) |
Aug 22, 2011 | 10.89 | 11.00 | 10.61 | 10.65 | 896,589 | +0.07(+0.66%) |
Aug 19, 2011 | 10.48 | 11.02 | 10.35 | 10.58 | 1,176,150 | -0.27(-2.49%) |
Aug 18, 2011 | 11.30 | 11.37 | 10.77 | 10.85 | 1,881,774 | -0.90(-7.66%) |
Aug 17, 2011 | 11.81 | 12.09 | 11.62 | 11.75 | 1,012,683 | +0.01(+0.09%) |
Aug 16, 2011 | 12.04 | 12.22 | 11.70 | 11.74 | 1,797,713 | -0.45(-3.69%) |
Aug 15, 2011 | 11.52 | 12.19 | 11.51 | 12.19 | 2,255,693 | +1.04(+9.33%) |
Aug 12, 2011 | 11.32 | 11.57 | 10.94 | 11.15 | 1,388,980 | +0.07(+0.63%) |
Aug 11, 2011 | 10.28 | 11.23 | 10.06 | 11.08 | 3,275,796 | +1.23(+12.49%) |
Aug 10, 2011 | 10.13 | 10.36 | 9.840 | 9.850 | 2,875,765 | -0.50(-4.83%) |
Aug 09, 2011 | 10.50 | 10.73 | 9.780 | 10.35 | 3,625,696 | -0.05(-0.48%) |
Aug 08, 2011 | 10.18 | 10.78 | 10.09 | 10.40 | 3,311,595 | -1.18(-10.19%) |
Aug 05, 2011 | 12.36 | 12.36 | 11.14 | 11.58 | 3,257,825 | -0.65(-5.31%) |
Aug 04, 2011 | 13.17 | 13.20 | 12.22 | 12.23 | 1,945,613 | -1.10(-8.25%) |
Aug 03, 2011 | 13.30 | 13.48 | 12.94 | 13.33 | 1,147,780 | +0.09(+0.68%) |
Aug 02, 2011 | 13.63 | 13.83 | 13.22 | 13.24 | 1,137,437 | -0.48(-3.53%) |
Aug 01, 2011 | 14.15 | 14.15 | 13.55 | 13.72 | 1,219,568 | -0.16(-1.12%) |
Jul 29, 2011 | 14.16 | 14.36 | 13.53 | 13.88 | 2,176,346 | -0.48(-3.34%) |
Jul 28, 2011 | 14.45 | 14.73 | 14.21 | 14.36 | 858,467 | -0.07(-0.49%) |
Jul 27, 2011 | 14.98 | 14.98 | 14.37 | 14.43 | 1,768,897 | -0.69(-4.56%) |
Jul 26, 2011 | 15.24 | 15.33 | 15.00 | 15.12 | 1,214,496 | -0.05(-0.33%) |
Jul 25, 2011 | 15.37 | 15.47 | 15.10 | 15.17 | 1,060,268 | -0.44(-2.82%) |
Jul 22, 2011 | 15.60 | 15.75 | 14.95 | 15.61 | 2,608,738 | +0.67(+4.48%) |
Jul 21, 2011 | 14.64 | 15.00 | 14.45 | 14.94 | 1,239,813 | +0.25(+1.70%) |
Jul 20, 2011 | 14.66 | 14.76 | 14.52 | 14.69 | 924,828 | +0.09(+0.62%) |
Jul 19, 2011 | 14.10 | 14.61 | 13.95 | 14.60 | 1,240,548 | +0.60(+4.29%) |
Jul 18, 2011 | 14.13 | 14.19 | 13.85 | 14.00 | 683,137 | -0.16(-1.13%) |
Jul 15, 2011 | 14.11 | 14.29 | 13.93 | 14.16 | 601,638 | +0.13(+0.93%) |
Jul 14, 2011 | 14.25 | 14.41 | 13.96 | 14.03 | 793,826 | -0.20(-1.41%) |
Jul 13, 2011 | 14.15 | 14.42 | 14.02 | 14.23 | 1,045,400 | +0.13(+0.92%) |
Jul 12, 2011 | 14.20 | 14.34 | 14.02 | 14.10 | 853,239 | -0.16(-1.12%) |
Jul 11, 2011 | 14.43 | 14.60 | 14.20 | 14.26 | 731,958 | -0.35(-2.40%) |
Jul 08, 2011 | 14.73 | 14.81 | 14.48 | 14.61 | 927,280 | -0.32(-2.14%) |
Jul 07, 2011 | 14.73 | 15.00 | 14.60 | 14.93 | 732,925 | +0.29(+1.98%) |
Jul 06, 2011 | 14.76 | 14.84 | 14.50 | 14.64 | 493,294 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 14.99 | 14.64 | 14.75 | 705,729 | -0.14(-0.94%) |
Jul 01, 2011 | 14.73 | 14.97 | 14.55 | 14.89 | 1,035,859 | +0.21(+1.43%) |
Jun 30, 2011 | 14.50 | 14.74 | 14.41 | 14.68 | 814,952 | +0.23(+1.59%) |
Jun 29, 2011 | 14.39 | 14.55 | 14.20 | 14.45 | 897,903 | +0.12(+0.84%) |
Jun 28, 2011 | 14.15 | 14.40 | 14.06 | 14.33 | 904,161 | +0.26(+1.85%) |
Jun 27, 2011 | 14.26 | 14.27 | 13.91 | 14.07 | 1,087,617 | -0.14(-0.99%) |
Jun 24, 2011 | 14.40 | 14.55 | 14.04 | 14.21 | 11,993,535 | -0.23(-1.59%) |
Jun 23, 2011 | 14.13 | 14.54 | 14.04 | 14.44 | 1,188,970 | +0.06(+0.42%) |
Jun 22, 2011 | 14.37 | 14.58 | 14.23 | 14.38 | 1,098,249 | -0.02(-0.14%) |
Jun 21, 2011 | 14.55 | 14.58 | 14.30 | 14.40 | 1,306,855 | -0.06(-0.41%) |
Jun 20, 2011 | 14.40 | 14.64 | 14.00 | 14.46 | 2,319,413 | +0.51(+3.66%) |
Jun 17, 2011 | 13.92 | 14.07 | 13.71 | 13.95 | 2,033,782 | +0.13(+0.94%) |
Jun 16, 2011 | 13.93 | 14.03 | 13.62 | 13.82 | 1,251,416 | -0.09(-0.65%) |
Jun 15, 2011 | 14.25 | 14.40 | 13.87 | 13.91 | 1,573,389 | -0.33(-2.32%) |
Jun 14, 2011 | 13.85 | 14.43 | 13.63 | 14.24 | 4,501,753 | +0.85(+6.35%) |
Jun 13, 2011 | 13.57 | 13.67 | 13.35 | 13.39 | 1,227,219 | -0.19(-1.40%) |
Jun 10, 2011 | 13.76 | 13.82 | 13.45 | 13.58 | 1,268,885 | -0.25(-1.81%) |
Jun 09, 2011 | 13.79 | 13.91 | 13.58 | 13.83 | 1,659,153 | +0.02(+0.14%) |
Jun 08, 2011 | 13.87 | 14.08 | 13.53 | 13.81 | 1,959,911 | -0.12(-0.86%) |
Jun 07, 2011 | 14.00 | 14.08 | 13.76 | 13.93 | 1,686,737 | +0.25(+1.83%) |
Jun 06, 2011 | 13.95 | 14.07 | 13.64 | 13.68 | 1,406,881 | -0.18(-1.30%) |
Jun 03, 2011 | 13.80 | 13.98 | 13.77 | 13.86 | 1,340,787 | +0.05(+0.36%) |
May 24, 2011 | 14.02 | 14.08 | 13.73 | 13.81 | 1,307,723 | -0.12(-0.86%) |
May 23, 2011 | 14.05 | 14.20 | 13.90 | 13.93 | 1,679,835 | -0.25(-1.76%) |
May 20, 2011 | 14.14 | 14.43 | 13.80 | 14.18 | 2,229,929 | +0.18(+1.29%) |
May 19, 2011 | 14.29 | 14.44 | 13.63 | 14.00 | 3,221,434 | -0.15(-1.06%) |
May 18, 2011 | 13.33 | 14.79 | 13.31 | 14.15 | 6,248,645 | +0.97(+7.40%) |
May 17, 2011 | 14.60 | 14.63 | 13.09 | 13.18 | 6,543,136 | -1.49(-10.19%) |
May 16, 2011 | 15.47 | 15.48 | 14.51 | 14.67 | 6,243,908 | -1.16(-7.33%) |
May 13, 2011 | 19.18 | 21.69 | 14.60 | 15.83 | 14,942,197 | -3.44(-17.85%) |
May 12, 2011 | 18.80 | 19.30 | 18.76 | 19.27 | 543,499 | +0.39(+2.07%) |
May 11, 2011 | 19.23 | 19.26 | 18.75 | 18.88 | 793,121 | -0.29(-1.51%) |
May 10, 2011 | 19.32 | 19.48 | 19.07 | 19.17 | 974,034 | -0.10(-0.52%) |
May 09, 2011 | 18.86 | 19.31 | 18.68 | 19.27 | 912,425 | +0.50(+2.66%) |
May 06, 2011 | 19.00 | 19.36 | 18.76 | 18.77 | 751,445 | -0.15(-0.79%) |
May 05, 2011 | 18.69 | 18.97 | 18.62 | 18.92 | 703,621 | +0.05(+0.26%) |
May 04, 2011 | 18.87 | 18.92 | 18.54 | 18.87 | 951,602 | -0.01(-0.05%) |
May 03, 2011 | 19.27 | 19.41 | 18.70 | 18.88 | 1,020,640 | -0.53(-2.73%) |