Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.62 | 10.72 | 10.40 | 10.49 | 1,947,330 | -0.16(-1.48%) |
Apr 27, 2012 | 10.48 | 10.85 | 10.20 | 10.65 | 2,125,532 | +0.27(+2.57%) |
Apr 26, 2012 | 11.60 | 11.84 | 10.33 | 10.38 | 4,795,580 | -0.62(-5.65%) |
Apr 25, 2012 | 10.36 | 11.00 | 10.35 | 11.00 | 5,070,324 | +0.78(+7.63%) |
Apr 24, 2012 | 10.16 | 10.29 | 10.04 | 10.22 | 11,090,530 | +0.01(+0.10%) |
Apr 23, 2012 | 10.01 | 10.22 | 9.857 | 10.21 | 2,249,175 | +0.09(+0.88%) |
Apr 20, 2012 | 10.33 | 10.45 | 10.11 | 10.12 | 2,057,656 | -0.11(-1.06%) |
Apr 19, 2012 | 10.08 | 10.55 | 10.01 | 10.23 | 3,317,126 | +0.50(+5.17%) |
Apr 18, 2012 | 9.896 | 9.945 | 9.659 | 9.728 | 948,477 | -0.23(-2.28%) |
Apr 17, 2012 | 9.699 | 10.14 | 9.689 | 9.955 | 1,542,489 | +0.26(+2.64%) |
Apr 16, 2012 | 9.373 | 9.748 | 9.186 | 9.699 | 1,801,063 | +0.32(+3.36%) |
Apr 13, 2012 | 9.758 | 9.788 | 9.363 | 9.383 | 1,761,081 | -0.39(-4.04%) |
Apr 12, 2012 | 9.719 | 9.857 | 9.551 | 9.778 | 1,459,843 | +0.08(+0.87%) |
Apr 11, 2012 | 9.827 | 10.15 | 9.640 | 9.694 | 1,530,966 | -0.01(-0.15%) |
Apr 10, 2012 | 10.04 | 10.11 | 9.487 | 9.709 | 4,218,875 | -0.55(-5.38%) |
Apr 09, 2012 | 10.52 | 10.65 | 10.22 | 10.26 | 3,086,066 | -0.65(-5.97%) |
Apr 05, 2012 | 10.65 | 11.25 | 10.41 | 10.91 | 9,399,449 | -1.13(-9.42%) |
Apr 04, 2012 | 12.31 | 12.36 | 11.76 | 12.05 | 2,570,434 | -0.44(-3.55%) |
Apr 03, 2012 | 12.44 | 12.53 | 12.18 | 12.49 | 885,251 | +0.06(+0.48%) |
Apr 02, 2012 | 12.45 | 12.59 | 12.30 | 12.43 | 1,170,061 | -0.03(-0.24%) |
Mar 30, 2012 | 12.61 | 12.70 | 12.40 | 12.46 | 924,813 | -0.08(-0.63%) |
Mar 29, 2012 | 12.63 | 12.72 | 12.35 | 12.54 | 942,177 | -0.23(-1.78%) |
Mar 28, 2012 | 12.83 | 12.92 | 12.37 | 12.77 | 2,037,148 | -0.01(-0.08%) |
Mar 27, 2012 | 13.08 | 13.13 | 12.78 | 12.78 | 778,049 | -0.29(-2.19%) |
Mar 26, 2012 | 13.16 | 13.27 | 13.02 | 13.06 | 1,596,431 | -0.09(-0.68%) |
Mar 23, 2012 | 12.93 | 13.28 | 12.86 | 13.15 | 1,143,523 | +0.22(+1.68%) |
Mar 22, 2012 | 13.01 | 13.11 | 12.72 | 12.94 | 1,039,940 | -0.13(-1.02%) |
Mar 21, 2012 | 13.01 | 13.12 | 12.84 | 13.07 | 1,476,577 | +0.12(+0.95%) |
Mar 20, 2012 | 13.08 | 13.12 | 12.79 | 12.94 | 1,400,698 | -0.13(-0.98%) |
Mar 19, 2012 | 12.84 | 13.21 | 12.68 | 13.07 | 1,443,670 | +0.20(+1.53%) |
Mar 16, 2012 | 12.66 | 12.94 | 12.61 | 12.88 | 3,186,362 | +0.20(+1.56%) |
Mar 15, 2012 | 12.66 | 12.73 | 12.45 | 12.68 | 1,152,742 | -0.01(-0.08%) |
Mar 14, 2012 | 12.91 | 12.95 | 12.52 | 12.69 | 1,083,414 | -0.24(-1.83%) |
Mar 13, 2012 | 13.06 | 13.21 | 12.85 | 12.93 | 1,461,040 | -0.09(-0.68%) |
Mar 12, 2012 | 12.59 | 13.06 | 12.50 | 13.01 | 2,138,687 | +0.42(+3.37%) |
Mar 09, 2012 | 12.63 | 12.68 | 12.39 | 12.59 | 2,671,967 | -0.07(-0.55%) |
Mar 08, 2012 | 12.51 | 12.75 | 12.44 | 12.66 | 1,671,067 | +0.18(+1.42%) |
Mar 07, 2012 | 12.64 | 12.78 | 12.37 | 12.48 | 2,168,694 | -0.11(-0.86%) |
Mar 06, 2012 | 12.60 | 12.73 | 12.28 | 12.59 | 2,687,724 | -0.21(-1.62%) |
Mar 05, 2012 | 13.02 | 13.08 | 12.36 | 12.80 | 3,186,334 | -0.15(-1.14%) |
Mar 02, 2012 | 13.80 | 13.85 | 12.91 | 12.94 | 2,729,485 | -0.80(-5.81%) |
Mar 01, 2012 | 13.55 | 13.91 | 12.09 | 13.74 | 4,880,930 | -0.26(-1.83%) |
Feb 29, 2012 | 14.06 | 14.38 | 13.92 | 14.00 | 2,419,868 | +0.06(+0.42%) |
Feb 28, 2012 | 14.62 | 14.65 | 13.71 | 13.94 | 2,582,055 | -0.53(-3.68%) |
Feb 27, 2012 | 14.54 | 14.58 | 14.21 | 14.47 | 2,335,147 | +0.41(+2.95%) |
Feb 24, 2012 | 13.62 | 14.07 | 13.54 | 14.06 | 1,421,451 | +0.53(+3.94%) |
Feb 23, 2012 | 13.38 | 13.72 | 13.12 | 13.53 | 1,049,664 | +0.16(+1.18%) |
Feb 22, 2012 | 13.10 | 13.48 | 12.73 | 13.37 | 1,445,809 | +0.61(+4.80%) |
Feb 21, 2012 | 13.49 | 13.54 | 12.75 | 12.76 | 1,814,759 | -0.66(-4.93%) |
Feb 17, 2012 | 13.75 | 13.79 | 13.32 | 13.42 | 1,143,597 | -0.31(-2.23%) |
Feb 16, 2012 | 13.68 | 13.80 | 13.52 | 13.72 | 586,842 | +0.09(+0.65%) |
Feb 15, 2012 | 14.04 | 14.08 | 13.57 | 13.64 | 1,251,161 | -0.37(-2.61%) |
Feb 14, 2012 | 14.07 | 14.20 | 13.93 | 14.00 | 674,565 | -0.10(-0.70%) |
Feb 13, 2012 | 14.06 | 14.21 | 13.64 | 14.10 | 1,325,533 | +0.19(+1.35%) |
Feb 10, 2012 | 13.34 | 14.01 | 13.33 | 13.91 | 1,919,695 | +0.61(+4.60%) |
Feb 09, 2012 | 13.72 | 13.79 | 13.29 | 13.30 | 1,323,995 | -0.44(-3.23%) |
Feb 08, 2012 | 13.85 | 14.02 | 13.61 | 13.74 | 1,224,048 | -0.11(-0.78%) |
Feb 07, 2012 | 14.06 | 14.21 | 13.74 | 13.85 | 1,189,709 | -0.17(-1.20%) |
Feb 06, 2012 | 14.08 | 14.30 | 13.96 | 14.02 | 1,471,668 | -0.14(-0.98%) |
Feb 03, 2012 | 14.18 | 14.26 | 13.97 | 14.16 | 1,519,497 | +0.15(+1.06%) |
Feb 02, 2012 | 13.83 | 14.12 | 13.68 | 14.01 | 1,756,914 | +0.20(+1.43%) |
Feb 01, 2012 | 13.95 | 14.04 | 13.71 | 13.81 | 1,691,531 | -0.07(-0.50%) |
Jan 31, 2012 | 14.20 | 14.33 | 13.84 | 13.88 | 1,498,688 | -0.23(-1.61%) |
Jan 30, 2012 | 13.74 | 14.17 | 13.67 | 14.11 | 1,786,635 | +0.30(+2.18%) |
Jan 27, 2012 | 14.14 | 14.42 | 13.59 | 13.81 | 2,262,238 | -0.05(-0.39%) |
Jan 26, 2012 | 15.11 | 15.29 | 13.32 | 13.86 | 4,164,915 | -0.93(-6.27%) |
Jan 25, 2012 | 15.17 | 15.44 | 14.77 | 14.79 | 1,646,768 | -0.34(-2.22%) |
Jan 24, 2012 | 15.12 | 15.25 | 14.89 | 15.13 | 895,506 | -0.03(-0.20%) |
Jan 23, 2012 | 15.62 | 15.77 | 15.13 | 15.15 | 1,799,250 | +0.13(+0.85%) |
Jan 20, 2012 | 15.16 | 15.16 | 14.87 | 15.03 | 1,162,028 | -0.12(-0.78%) |
Jan 19, 2012 | 15.35 | 15.59 | 15.06 | 15.15 | 1,315,098 | -0.14(-0.90%) |
Jan 18, 2012 | 15.25 | 15.41 | 15.20 | 15.28 | 1,028,543 | -0.04(-0.26%) |
Jan 17, 2012 | 15.18 | 15.46 | 15.13 | 15.32 | 1,015,642 | +0.36(+2.37%) |
Jan 13, 2012 | 15.37 | 15.68 | 14.86 | 14.97 | 2,101,190 | -0.49(-3.19%) |
Jan 12, 2012 | 15.74 | 15.79 | 15.44 | 15.46 | 1,323,363 | -0.20(-1.26%) |
Jan 11, 2012 | 15.63 | 15.78 | 15.51 | 15.66 | 1,276,708 | +0.00(+0.00%) |
Jan 10, 2012 | 15.53 | 15.74 | 15.31 | 15.66 | 2,400,853 | +0.37(+2.39%) |
Jan 09, 2012 | 14.52 | 15.32 | 14.49 | 15.29 | 3,479,495 | +0.88(+6.09%) |
Jan 06, 2012 | 14.06 | 14.59 | 14.06 | 14.41 | 1,082,373 | -0.01(-0.07%) |
Jan 05, 2012 | 14.27 | 14.46 | 14.11 | 14.42 | 1,283,146 | +0.14(+0.97%) |
Jan 04, 2012 | 14.49 | 14.61 | 14.26 | 14.29 | 1,544,942 | -0.15(-1.03%) |
Dec 30, 2011 | 14.44 | 14.57 | 14.20 | 14.43 | 1,040,671 | -0.02(-0.14%) |
Dec 29, 2011 | 14.54 | 14.58 | 14.41 | 14.45 | 977,765 | +0.01(+0.07%) |
Dec 28, 2011 | 14.81 | 14.93 | 14.41 | 14.44 | 612,939 | -0.33(-2.20%) |
Dec 27, 2011 | 14.52 | 15.00 | 14.50 | 14.77 | 1,107,018 | +0.20(+1.35%) |
Dec 23, 2011 | 14.49 | 14.58 | 14.25 | 14.57 | 477,671 | -0.06(-0.40%) |
Dec 21, 2011 | 14.27 | 14.68 | 13.93 | 14.63 | 1,306,841 | +0.33(+2.28%) |
Dec 20, 2011 | 14.71 | 14.80 | 14.12 | 14.31 | 2,320,782 | -0.12(-0.82%) |
Dec 19, 2011 | 14.41 | 15.02 | 14.39 | 14.42 | 2,652,578 | +0.11(+0.76%) |
Dec 16, 2011 | 14.06 | 14.32 | 13.95 | 14.32 | 4,639,544 | +0.49(+3.57%) |
Dec 15, 2011 | 13.63 | 13.92 | 13.43 | 13.82 | 1,342,305 | +0.43(+3.24%) |
Dec 14, 2011 | 13.43 | 13.67 | 13.21 | 13.39 | 1,073,027 | -0.15(-1.09%) |
Dec 13, 2011 | 13.99 | 14.40 | 13.30 | 13.54 | 1,297,975 | -0.27(-1.93%) |
Dec 12, 2011 | 13.59 | 13.96 | 13.11 | 13.80 | 1,299,575 | +0.16(+1.16%) |
Dec 09, 2011 | 14.20 | 14.20 | 12.68 | 13.65 | 6,512,140 | -0.74(-5.14%) |
Dec 08, 2011 | 14.70 | 14.88 | 14.35 | 14.39 | 1,264,207 | -0.38(-2.54%) |
Dec 07, 2011 | 14.54 | 14.89 | 14.32 | 14.76 | 1,124,262 | +0.22(+1.49%) |
Dec 06, 2011 | 14.60 | 14.70 | 14.28 | 14.54 | 1,166,911 | -0.08(-0.54%) |
Dec 05, 2011 | 14.30 | 14.79 | 14.24 | 14.62 | 1,731,065 | +0.77(+5.56%) |
Dec 02, 2011 | 14.24 | 14.26 | 13.77 | 13.85 | 1,265,324 | -0.17(-1.20%) |
Dec 01, 2011 | 13.47 | 14.06 | 13.47 | 14.02 | 1,195,316 | +0.36(+2.60%) |
Nov 30, 2011 | 13.51 | 13.69 | 13.42 | 13.67 | 1,418,166 | +0.45(+3.44%) |
Nov 29, 2011 | 13.34 | 13.46 | 13.10 | 13.21 | 1,544,364 | -0.11(-0.81%) |
Nov 28, 2011 | 12.94 | 13.37 | 12.84 | 13.32 | 1,532,027 | +0.73(+5.80%) |
Nov 25, 2011 | 12.61 | 12.98 | 12.55 | 12.59 | 374,254 | +0.02(+0.16%) |
Nov 23, 2011 | 12.95 | 13.22 | 12.52 | 12.57 | 1,198,280 | -0.48(-3.70%) |
Nov 22, 2011 | 12.61 | 13.36 | 12.41 | 13.05 | 2,443,128 | +0.37(+2.96%) |
Nov 21, 2011 | 12.13 | 12.83 | 11.89 | 12.68 | 2,384,274 | +0.67(+5.59%) |
Nov 18, 2011 | 12.18 | 12.26 | 11.90 | 12.01 | 1,017,399 | -0.13(-1.06%) |
Nov 17, 2011 | 12.39 | 12.71 | 12.04 | 12.14 | 1,746,246 | -0.20(-1.60%) |
Nov 16, 2011 | 12.23 | 12.57 | 12.14 | 12.33 | 1,355,558 | -0.11(-0.87%) |
Nov 15, 2011 | 12.32 | 12.58 | 12.02 | 12.44 | 1,233,557 | +0.11(+0.88%) |
Nov 14, 2011 | 11.91 | 12.49 | 11.82 | 12.33 | 1,811,468 | +0.47(+3.99%) |
Nov 11, 2011 | 11.49 | 11.91 | 11.39 | 11.86 | 1,144,550 | +0.55(+4.89%) |
Nov 10, 2011 | 11.29 | 11.50 | 11.20 | 11.31 | 1,413,340 | +0.25(+2.23%) |
Nov 09, 2011 | 11.48 | 11.72 | 11.04 | 11.06 | 1,602,656 | -0.68(-5.80%) |
Nov 08, 2011 | 11.89 | 11.94 | 11.56 | 11.74 | 1,106,768 | -0.05(-0.42%) |
Nov 07, 2011 | 11.63 | 11.88 | 11.52 | 11.79 | 1,186,797 | +0.22(+1.87%) |
Nov 04, 2011 | 11.35 | 11.74 | 11.33 | 11.57 | 986,108 | +0.09(+0.77%) |
Nov 03, 2011 | 11.23 | 11.78 | 11.07 | 11.48 | 1,595,782 | +0.39(+3.56%) |
Nov 02, 2011 | 10.83 | 11.10 | 10.72 | 11.09 | 1,045,205 | +0.33(+3.02%) |
Nov 01, 2011 | 10.38 | 11.10 | 10.27 | 10.76 | 1,760,945 | -0.18(-1.62%) |
Oct 31, 2011 | 10.09 | 11.31 | 10.05 | 10.94 | 3,784,506 | +0.75(+7.36%) |
Oct 28, 2011 | 9.867 | 10.21 | 9.768 | 10.19 | 2,006,087 | +0.62(+6.49%) |
Oct 27, 2011 | 9.314 | 9.669 | 9.235 | 9.571 | 1,533,166 | +0.45(+4.98%) |
Oct 26, 2011 | 8.929 | 9.127 | 8.768 | 9.117 | 755,583 | +0.35(+3.94%) |
Oct 25, 2011 | 9.008 | 9.038 | 8.702 | 8.771 | 767,628 | -0.30(-3.26%) |
Oct 24, 2011 | 8.909 | 9.087 | 8.870 | 9.067 | 597,553 | +0.20(+2.22%) |
Oct 21, 2011 | 8.781 | 8.969 | 8.673 | 8.870 | 467,230 | +0.27(+3.10%) |
Oct 20, 2011 | 8.614 | 8.781 | 8.387 | 8.604 | 445,423 | -0.03(-0.34%) |
Oct 19, 2011 | 8.623 | 9.018 | 8.554 | 8.633 | 1,149,005 | +0.03(+0.34%) |
Oct 18, 2011 | 8.298 | 8.692 | 8.071 | 8.604 | 599,174 | +0.33(+3.93%) |
Oct 17, 2011 | 8.653 | 8.673 | 8.209 | 8.278 | 590,448 | -0.43(-4.98%) |
Oct 14, 2011 | 8.614 | 8.831 | 8.535 | 8.712 | 683,520 | +0.13(+1.49%) |
Oct 13, 2011 | 8.288 | 8.584 | 8.120 | 8.584 | 395,150 | +0.22(+2.59%) |
Oct 12, 2011 | 8.495 | 8.535 | 8.308 | 8.367 | 578,131 | -0.09(-1.05%) |
Oct 11, 2011 | 8.347 | 8.495 | 8.258 | 8.456 | 539,107 | +0.03(+0.35%) |
Oct 10, 2011 | 8.061 | 8.436 | 7.972 | 8.426 | 841,399 | +0.50(+6.35%) |
Oct 07, 2011 | 7.962 | 8.130 | 7.775 | 7.923 | 637,841 | -0.02(-0.25%) |
Oct 06, 2011 | 7.814 | 7.943 | 7.617 | 7.943 | 534,650 | +0.13(+1.64%) |
Oct 05, 2011 | 7.439 | 7.864 | 7.400 | 7.814 | 690,438 | +0.42(+5.74%) |
Oct 04, 2011 | 6.936 | 7.400 | 6.848 | 7.390 | 996,241 | +0.41(+5.94%) |
Oct 03, 2011 | 7.469 | 7.716 | 6.976 | 6.976 | 1,073,958 | -0.55(-7.34%) |
Sep 30, 2011 | 7.439 | 7.903 | 7.380 | 7.528 | 814,113 | +0.10(+1.33%) |
Sep 29, 2011 | 7.726 | 7.814 | 7.222 | 7.430 | 733,176 | -0.06(-0.79%) |
Sep 28, 2011 | 7.883 | 8.070 | 7.479 | 7.489 | 716,909 | -0.42(-5.36%) |
Sep 27, 2011 | 8.031 | 8.091 | 7.814 | 7.913 | 744,991 | +0.14(+1.78%) |
Sep 26, 2011 | 8.041 | 8.120 | 7.578 | 7.775 | 752,358 | -0.19(-2.35%) |
Sep 23, 2011 | 7.755 | 8.091 | 7.676 | 7.962 | 656,730 | +0.26(+3.33%) |
Sep 22, 2011 | 7.647 | 7.864 | 7.528 | 7.706 | 1,270,978 | -0.21(-2.62%) |
Sep 21, 2011 | 8.288 | 8.436 | 7.893 | 7.913 | 1,033,340 | -0.37(-4.41%) |
Sep 20, 2011 | 8.505 | 8.581 | 8.268 | 8.278 | 655,806 | -0.20(-2.33%) |
Sep 19, 2011 | 8.515 | 8.594 | 8.308 | 8.475 | 695,788 | -0.24(-2.72%) |
Sep 16, 2011 | 8.515 | 8.715 | 8.337 | 8.712 | 1,668,417 | +0.21(+2.44%) |
Sep 15, 2011 | 8.466 | 8.535 | 8.248 | 8.505 | 747,311 | +0.09(+1.05%) |
Sep 14, 2011 | 8.130 | 8.515 | 8.110 | 8.416 | 1,221,333 | +0.31(+3.77%) |
Sep 13, 2011 | 7.874 | 8.179 | 7.795 | 8.110 | 1,217,751 | +0.32(+4.05%) |
Sep 12, 2011 | 7.706 | 7.854 | 7.420 | 7.795 | 2,256,449 | -0.23(-2.83%) |
Sep 09, 2011 | 8.160 | 8.268 | 7.982 | 8.021 | 806,488 | -0.24(-2.87%) |
Sep 08, 2011 | 8.604 | 8.633 | 8.219 | 8.258 | 620,480 | -0.42(-4.89%) |
Sep 07, 2011 | 8.110 | 8.683 | 8.091 | 8.683 | 1,182,911 | +0.61(+7.58%) |
Sep 06, 2011 | 7.972 | 8.120 | 7.893 | 8.071 | 777,470 | +0.02(+0.25%) |
Sep 02, 2011 | 8.051 | 8.318 | 8.002 | 8.051 | 768,801 | -0.15(-1.81%) |
Sep 01, 2011 | 8.466 | 8.584 | 8.155 | 8.199 | 728,187 | -0.24(-2.81%) |
Aug 31, 2011 | 8.732 | 8.752 | 8.298 | 8.436 | 857,363 | -0.21(-2.40%) |
Aug 30, 2011 | 8.614 | 8.761 | 8.466 | 8.643 | 1,099,677 | -0.02(-0.23%) |
Aug 29, 2011 | 8.377 | 8.673 | 8.258 | 8.663 | 782,509 | +0.46(+5.66%) |
Aug 26, 2011 | 7.943 | 8.248 | 7.923 | 8.199 | 794,905 | +0.23(+2.85%) |
Aug 25, 2011 | 8.189 | 8.308 | 7.952 | 7.972 | 716,488 | -0.17(-2.06%) |
Aug 24, 2011 | 8.406 | 8.544 | 8.100 | 8.140 | 1,033,242 | -0.32(-3.73%) |
Aug 23, 2011 | 8.150 | 8.485 | 8.021 | 8.456 | 1,061,284 | +0.37(+4.51%) |
Aug 22, 2011 | 8.357 | 8.456 | 8.051 | 8.091 | 792,947 | +0.02(+0.24%) |
Aug 19, 2011 | 8.130 | 8.475 | 7.992 | 8.071 | 1,058,700 | -0.20(-2.39%) |
Aug 18, 2011 | 8.515 | 8.584 | 8.169 | 8.268 | 1,281,295 | -0.54(-6.16%) |
Aug 17, 2011 | 8.870 | 9.097 | 8.692 | 8.811 | 592,048 | -0.12(-1.33%) |
Aug 16, 2011 | 9.057 | 9.166 | 8.860 | 8.929 | 717,648 | -0.25(-2.69%) |
Aug 15, 2011 | 8.850 | 9.176 | 8.801 | 9.176 | 1,122,476 | +0.39(+4.49%) |
Aug 12, 2011 | 8.614 | 8.949 | 8.475 | 8.781 | 1,194,144 | +0.28(+3.25%) |
Aug 11, 2011 | 8.308 | 8.673 | 8.179 | 8.505 | 1,606,042 | +0.25(+2.99%) |
Aug 10, 2011 | 8.318 | 8.683 | 8.041 | 8.258 | 1,567,652 | -0.33(-3.79%) |
Aug 09, 2011 | 8.589 | 8.663 | 7.814 | 8.584 | 2,620,758 | +0.94(+12.26%) |
Aug 08, 2011 | 8.021 | 8.288 | 7.587 | 7.647 | 2,564,203 | -0.80(-9.46%) |
Aug 05, 2011 | 9.107 | 9.462 | 8.357 | 8.446 | 2,565,632 | -0.55(-6.14%) |
Aug 04, 2011 | 9.837 | 10.04 | 8.988 | 8.998 | 2,857,653 | -1.60(-15.08%) |
Aug 03, 2011 | 10.26 | 10.65 | 9.886 | 10.60 | 1,327,995 | +0.44(+4.37%) |
Aug 02, 2011 | 10.62 | 10.85 | 10.15 | 10.15 | 993,225 | -0.49(-4.63%) |
Aug 01, 2011 | 10.85 | 10.85 | 10.51 | 10.65 | 1,214,064 | +0.19(+1.79%) |
Jul 29, 2011 | 10.27 | 10.58 | 10.11 | 10.46 | 862,178 | +0.07(+0.66%) |
Jul 28, 2011 | 10.16 | 10.85 | 10.03 | 10.39 | 1,686,842 | +0.19(+1.84%) |
Jul 27, 2011 | 10.46 | 10.52 | 9.936 | 10.20 | 1,310,960 | -0.28(-2.64%) |
Jul 26, 2011 | 10.69 | 10.70 | 10.36 | 10.48 | 797,086 | -0.17(-1.58%) |
Jul 25, 2011 | 10.95 | 11.03 | 10.61 | 10.65 | 1,164,334 | -0.43(-3.92%) |
Jul 22, 2011 | 11.11 | 11.21 | 10.66 | 11.08 | 1,366,355 | +0.28(+2.56%) |
Jul 21, 2011 | 10.54 | 10.95 | 10.46 | 10.80 | 1,435,880 | +0.32(+3.01%) |
Jul 20, 2011 | 10.69 | 10.70 | 10.40 | 10.49 | 604,149 | -0.10(-0.93%) |
Jul 19, 2011 | 10.66 | 10.66 | 10.23 | 10.59 | 1,250,472 | +0.02(+0.19%) |
Jul 18, 2011 | 10.45 | 10.92 | 10.40 | 10.57 | 2,719,382 | +0.08(+0.75%) |
Jul 15, 2011 | 10.24 | 10.61 | 10.06 | 10.49 | 1,612,815 | +0.31(+3.00%) |
Jul 14, 2011 | 10.17 | 10.56 | 10.04 | 10.18 | 1,733,270 | -0.07(-0.67%) |
Jul 13, 2011 | 9.590 | 10.26 | 9.521 | 10.25 | 2,480,622 | +0.75(+7.89%) |
Jul 12, 2011 | 9.452 | 9.669 | 9.187 | 9.501 | 1,120,589 | -0.03(-0.31%) |
Jul 11, 2011 | 9.788 | 9.867 | 9.531 | 9.531 | 785,553 | -0.38(-3.88%) |
Jul 08, 2011 | 9.788 | 9.916 | 9.719 | 9.916 | 715,877 | +0.03(+0.30%) |
Jul 07, 2011 | 9.926 | 9.965 | 9.797 | 9.886 | 920,734 | -0.03(-0.35%) |
Jul 06, 2011 | 9.857 | 9.965 | 9.689 | 9.921 | 1,681,728 | +0.08(+0.85%) |
Jul 05, 2011 | 9.393 | 9.847 | 9.334 | 9.837 | 1,950,801 | +0.57(+6.18%) |
Jul 01, 2011 | 9.176 | 9.363 | 9.028 | 9.265 | 1,129,512 | +0.12(+1.35%) |
Jun 30, 2011 | 8.988 | 9.225 | 8.988 | 9.141 | 1,024,685 | +0.15(+1.70%) |
Jun 29, 2011 | 9.077 | 9.136 | 8.890 | 8.988 | 760,569 | -0.08(-0.87%) |
Jun 28, 2011 | 8.722 | 9.102 | 8.643 | 9.067 | 1,458,116 | +0.34(+3.84%) |
Jun 27, 2011 | 8.416 | 8.752 | 8.357 | 8.732 | 1,069,198 | +0.39(+4.73%) |
Jun 24, 2011 | 8.308 | 8.396 | 8.239 | 8.337 | 950,396 | +0.01(+0.12%) |
Jun 23, 2011 | 8.150 | 8.327 | 7.982 | 8.327 | 1,161,982 | +0.12(+1.44%) |
Jun 22, 2011 | 8.377 | 8.426 | 8.199 | 8.209 | 1,216,263 | -0.26(-3.03%) |
Jun 21, 2011 | 8.436 | 8.554 | 8.258 | 8.466 | 2,084,095 | +0.10(+1.18%) |
Jun 20, 2011 | 8.367 | 8.727 | 8.298 | 8.367 | 1,549,087 | -0.32(-3.64%) |
Jun 17, 2011 | 8.761 | 8.880 | 8.456 | 8.683 | 6,981,127 | -0.06(-0.68%) |
Jun 16, 2011 | 8.712 | 8.821 | 8.396 | 8.742 | 1,417,730 | +0.08(+0.91%) |
Jun 15, 2011 | 8.771 | 8.909 | 8.623 | 8.663 | 1,703,181 | +0.07(+0.80%) |
Jun 14, 2011 | 8.584 | 8.722 | 8.495 | 8.594 | 1,006,433 | +0.06(+0.69%) |
Jun 13, 2011 | 8.189 | 8.604 | 8.189 | 8.535 | 1,604,548 | +0.37(+4.59%) |
Jun 10, 2011 | 8.140 | 8.248 | 7.992 | 8.160 | 1,123,599 | +0.02(+0.24%) |
Jun 09, 2011 | 8.278 | 8.515 | 8.002 | 8.140 | 1,711,331 | -0.15(-1.79%) |
Jun 08, 2011 | 8.623 | 8.623 | 8.258 | 8.288 | 1,410,946 | -0.34(-3.89%) |
Jun 07, 2011 | 8.771 | 8.831 | 8.574 | 8.623 | 933,904 | -0.08(-0.91%) |
Jun 06, 2011 | 9.018 | 9.057 | 8.673 | 8.702 | 1,403,192 | -0.26(-2.86%) |
Jun 03, 2011 | 9.057 | 9.156 | 8.929 | 8.959 | 932,177 | -0.01(-0.11%) |
May 24, 2011 | 9.077 | 9.146 | 8.771 | 8.969 | 2,228,488 | -0.10(-1.09%) |
May 23, 2011 | 8.584 | 9.176 | 8.436 | 9.067 | 4,685,388 | +0.52(+6.12%) |
May 20, 2011 | 7.795 | 8.643 | 7.745 | 8.544 | 4,271,983 | +0.74(+9.48%) |
May 19, 2011 | 7.716 | 7.893 | 7.666 | 7.804 | 1,732,103 | +0.27(+3.53%) |
May 18, 2011 | 7.400 | 7.568 | 7.282 | 7.538 | 853,973 | +0.14(+1.87%) |
May 17, 2011 | 7.272 | 7.430 | 7.124 | 7.400 | 1,190,881 | +0.06(+0.81%) |
May 16, 2011 | 7.479 | 7.617 | 7.331 | 7.341 | 1,156,705 | -0.14(-1.85%) |
May 13, 2011 | 7.676 | 7.765 | 7.449 | 7.479 | 1,371,519 | -0.29(-3.68%) |
May 12, 2011 | 7.439 | 7.795 | 7.321 | 7.765 | 1,613,190 | +0.24(+3.15%) |
May 11, 2011 | 7.637 | 7.666 | 7.410 | 7.528 | 1,214,136 | -0.16(-2.05%) |
May 10, 2011 | 7.647 | 7.723 | 7.449 | 7.686 | 1,873,021 | +0.01(+0.13%) |
May 09, 2011 | 7.972 | 7.989 | 7.390 | 7.676 | 3,850,608 | -0.34(-4.19%) |
May 06, 2011 | 8.041 | 8.318 | 7.913 | 8.012 | 1,749,203 | +0.10(+1.25%) |
May 05, 2011 | 8.278 | 8.436 | 7.893 | 7.913 | 3,460,807 | -0.55(-6.53%) |
May 04, 2011 | 9.136 | 9.275 | 7.775 | 8.466 | 6,557,854 | -0.52(-5.82%) |
May 03, 2011 | 9.492 | 9.630 | 8.929 | 8.988 | 2,859,166 | -0.55(-5.79%) |