Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.117 | 7.248 | 7.034 | 7.109 | 14,725,497 | -0.07(-1.00%) |
Apr 27, 2012 | 7.189 | 7.260 | 7.094 | 7.181 | 10,649,660 | +0.09(+1.23%) |
Apr 26, 2012 | 7.205 | 7.221 | 6.990 | 7.094 | 12,553,970 | -0.06(-0.89%) |
Apr 25, 2012 | 7.070 | 7.213 | 6.974 | 7.157 | 13,516,472 | +0.13(+1.81%) |
Apr 24, 2012 | 7.086 | 7.161 | 6.935 | 7.030 | 8,690,661 | -0.06(-0.78%) |
Apr 23, 2012 | 7.078 | 7.098 | 6.847 | 7.086 | 11,414,838 | -0.12(-1.65%) |
Apr 20, 2012 | 7.292 | 7.380 | 7.141 | 7.205 | 9,726,252 | -0.06(-0.87%) |
Apr 19, 2012 | 7.372 | 7.471 | 7.252 | 7.268 | 9,232,957 | -0.06(-0.87%) |
Apr 18, 2012 | 7.419 | 7.523 | 7.252 | 7.332 | 8,590,365 | -0.17(-2.22%) |
Apr 17, 2012 | 7.491 | 7.650 | 7.435 | 7.499 | 9,644,657 | +0.05(+0.64%) |
Apr 16, 2012 | 7.538 | 7.618 | 7.403 | 7.451 | 9,089,805 | -0.10(-1.37%) |
Apr 13, 2012 | 7.530 | 7.666 | 7.451 | 7.554 | 9,145,626 | -0.01(-0.10%) |
Apr 12, 2012 | 7.268 | 7.610 | 7.260 | 7.562 | 11,353,346 | +0.26(+3.59%) |
Apr 11, 2012 | 7.435 | 7.451 | 7.237 | 7.300 | 11,329,905 | -0.13(-1.71%) |
Apr 10, 2012 | 7.364 | 7.475 | 7.252 | 7.427 | 12,167,446 | +0.07(+0.97%) |
Apr 09, 2012 | 7.316 | 7.459 | 7.276 | 7.356 | 7,642,032 | +0.06(+0.76%) |
Apr 05, 2012 | 7.419 | 7.459 | 7.252 | 7.300 | 8,609,578 | -0.04(-0.54%) |
Apr 04, 2012 | 7.499 | 7.523 | 7.252 | 7.340 | 21,691,576 | -0.34(-4.45%) |
Apr 03, 2012 | 7.983 | 8.039 | 7.626 | 7.681 | 16,532,331 | -0.24(-3.01%) |
Apr 02, 2012 | 7.848 | 8.015 | 7.777 | 7.920 | 8,038,220 | +0.14(+1.84%) |
Mar 30, 2012 | 7.753 | 7.801 | 7.642 | 7.777 | 8,943,648 | +0.10(+1.24%) |
Mar 29, 2012 | 7.713 | 7.721 | 7.554 | 7.681 | 10,314,508 | -0.05(-0.62%) |
Mar 28, 2012 | 7.816 | 7.856 | 7.666 | 7.729 | 12,377,147 | -0.14(-1.72%) |
Mar 27, 2012 | 8.118 | 8.150 | 7.828 | 7.864 | 14,165,528 | -0.25(-3.04%) |
Mar 26, 2012 | 8.142 | 8.230 | 8.007 | 8.110 | 10,995,861 | +0.14(+1.79%) |
Mar 23, 2012 | 7.944 | 8.063 | 7.872 | 7.967 | 9,078,938 | +0.07(+0.91%) |
Mar 22, 2012 | 7.880 | 7.952 | 7.785 | 7.896 | 8,608,040 | -0.10(-1.19%) |
Mar 21, 2012 | 8.118 | 8.134 | 7.959 | 7.991 | 8,724,280 | -0.04(-0.49%) |
Mar 20, 2012 | 7.731 | 8.110 | 7.684 | 8.031 | 14,358,638 | +0.20(+2.62%) |
Mar 19, 2012 | 7.936 | 8.055 | 7.810 | 7.826 | 10,269,631 | -0.03(-0.40%) |
Mar 16, 2012 | 7.802 | 7.952 | 7.771 | 7.858 | 10,649,062 | +0.05(+0.61%) |
Mar 15, 2012 | 7.826 | 7.968 | 7.724 | 7.810 | 14,844,513 | +0.01(+0.10%) |
Mar 14, 2012 | 8.165 | 8.189 | 7.653 | 7.802 | 30,296,016 | -0.50(-6.07%) |
Mar 13, 2012 | 8.559 | 8.638 | 8.220 | 8.307 | 12,086,943 | -0.29(-3.39%) |
Mar 12, 2012 | 8.669 | 8.724 | 8.543 | 8.598 | 7,100,642 | -0.12(-1.36%) |
Mar 09, 2012 | 8.575 | 8.827 | 8.512 | 8.717 | 9,615,767 | +0.12(+1.37%) |
Mar 08, 2012 | 8.614 | 8.732 | 8.433 | 8.598 | 8,871,947 | +0.16(+1.87%) |
Mar 07, 2012 | 8.299 | 8.496 | 8.173 | 8.441 | 12,555,161 | +0.11(+1.32%) |
Mar 06, 2012 | 8.220 | 8.346 | 8.031 | 8.330 | 14,191,258 | -0.09(-1.03%) |
Mar 05, 2012 | 8.527 | 8.551 | 8.330 | 8.417 | 10,785,901 | -0.19(-2.20%) |
Mar 02, 2012 | 8.740 | 8.795 | 8.543 | 8.606 | 9,058,048 | -0.28(-3.19%) |
Mar 01, 2012 | 8.795 | 8.969 | 8.669 | 8.890 | 7,683,770 | +0.16(+1.81%) |
Feb 29, 2012 | 9.040 | 9.119 | 8.654 | 8.732 | 16,720,143 | -0.26(-2.89%) |
Feb 28, 2012 | 8.858 | 9.087 | 8.795 | 8.992 | 9,485,072 | +0.20(+2.24%) |
Feb 27, 2012 | 8.819 | 8.851 | 8.677 | 8.795 | 6,425,984 | -0.02(-0.27%) |
Feb 24, 2012 | 8.992 | 9.056 | 8.764 | 8.819 | 8,091,672 | -0.17(-1.93%) |
Feb 23, 2012 | 9.142 | 9.201 | 8.937 | 8.992 | 9,144,749 | -0.10(-1.13%) |
Feb 22, 2012 | 8.866 | 9.134 | 8.764 | 9.095 | 11,090,663 | +0.14(+1.58%) |
Feb 21, 2012 | 8.740 | 9.008 | 8.717 | 8.953 | 9,866,343 | +0.32(+3.74%) |
Feb 17, 2012 | 8.780 | 8.803 | 8.535 | 8.630 | 8,378,666 | -0.12(-1.35%) |
Feb 16, 2012 | 8.181 | 8.858 | 8.141 | 8.748 | 24,934,208 | +0.62(+7.66%) |
Feb 15, 2012 | 8.315 | 8.417 | 8.110 | 8.126 | 9,406,676 | -0.06(-0.77%) |
Feb 14, 2012 | 8.244 | 8.275 | 8.031 | 8.189 | 12,750,636 | -0.04(-0.48%) |
Feb 13, 2012 | 8.527 | 8.559 | 8.220 | 8.228 | 11,982,434 | -0.27(-3.15%) |
Feb 10, 2012 | 8.512 | 8.559 | 8.366 | 8.496 | 10,632,601 | -0.14(-1.64%) |
Feb 09, 2012 | 8.827 | 8.922 | 8.606 | 8.638 | 8,631,599 | -0.10(-1.17%) |
Feb 08, 2012 | 8.780 | 8.858 | 8.638 | 8.740 | 11,389,881 | +0.03(+0.36%) |
Feb 07, 2012 | 8.788 | 8.874 | 8.622 | 8.709 | 11,349,934 | -0.08(-0.90%) |
Feb 06, 2012 | 8.788 | 8.835 | 8.693 | 8.788 | 10,206,658 | -0.04(-0.45%) |
Feb 03, 2012 | 8.874 | 8.898 | 8.677 | 8.827 | 8,675,081 | -0.15(-1.67%) |
Feb 02, 2012 | 8.929 | 9.040 | 8.795 | 8.977 | 13,587,003 | +0.12(+1.33%) |
Feb 01, 2012 | 8.961 | 9.048 | 8.835 | 8.858 | 8,325,120 | -0.04(-0.44%) |
Jan 31, 2012 | 9.119 | 9.174 | 8.748 | 8.898 | 10,191,690 | -0.06(-0.62%) |
Jan 30, 2012 | 9.048 | 9.056 | 8.835 | 8.953 | 8,714,722 | -0.24(-2.57%) |
Jan 27, 2012 | 9.008 | 9.268 | 8.929 | 9.189 | 11,959,953 | +0.20(+2.19%) |
Jan 26, 2012 | 9.063 | 9.418 | 8.922 | 8.992 | 24,593,332 | +0.11(+1.24%) |
Jan 25, 2012 | 8.330 | 8.945 | 8.149 | 8.882 | 23,143,834 | +0.54(+6.52%) |
Jan 24, 2012 | 8.330 | 8.409 | 8.244 | 8.338 | 16,341,487 | -0.07(-0.84%) |
Jan 23, 2012 | 8.189 | 8.457 | 8.181 | 8.409 | 16,906,500 | +0.36(+4.51%) |
Jan 20, 2012 | 8.007 | 8.181 | 7.913 | 8.047 | 19,553,476 | +0.09(+1.09%) |
Jan 19, 2012 | 8.220 | 8.267 | 7.850 | 7.960 | 20,849,756 | -0.23(-2.79%) |
Jan 18, 2012 | 8.118 | 8.354 | 8.047 | 8.189 | 17,744,152 | +0.09(+1.17%) |
Jan 17, 2012 | 8.843 | 8.851 | 8.031 | 8.094 | 37,549,336 | -1.88(-18.81%) |
Jan 13, 2012 | 9.938 | 10.05 | 9.788 | 9.970 | 5,288,329 | -0.16(-1.56%) |
Jan 12, 2012 | 10.19 | 10.33 | 10.04 | 10.13 | 7,946,218 | +0.03(+0.31%) |
Jan 11, 2012 | 10.11 | 10.17 | 9.899 | 10.10 | 5,898,151 | +0.00(+0.00%) |
Jan 10, 2012 | 10.05 | 10.17 | 10.04 | 10.10 | 7,433,852 | +0.24(+2.48%) |
Jan 09, 2012 | 9.781 | 9.883 | 9.678 | 9.851 | 7,499,616 | +0.16(+1.63%) |
Jan 06, 2012 | 9.607 | 9.883 | 9.584 | 9.694 | 8,306,838 | +0.11(+1.15%) |
Jan 05, 2012 | 9.552 | 9.615 | 9.379 | 9.584 | 7,101,734 | -0.03(-0.33%) |
Jan 04, 2012 | 9.576 | 9.765 | 9.544 | 9.615 | 8,805,395 | +0.63(+7.02%) |
Dec 30, 2011 | 9.032 | 9.134 | 8.929 | 8.985 | 6,679,510 | +0.06(+0.62%) |
Dec 29, 2011 | 8.677 | 8.937 | 8.512 | 8.929 | 8,495,693 | +0.15(+1.71%) |
Dec 28, 2011 | 9.142 | 9.182 | 8.748 | 8.780 | 7,664,702 | -0.33(-3.63%) |
Dec 27, 2011 | 9.221 | 9.236 | 9.024 | 9.111 | 3,221,720 | -0.17(-1.87%) |
Dec 23, 2011 | 9.355 | 9.379 | 9.221 | 9.284 | 4,108,958 | -0.02(-0.17%) |
Dec 21, 2011 | 9.402 | 9.434 | 9.213 | 9.300 | 7,075,012 | -0.05(-0.51%) |
Dec 20, 2011 | 9.410 | 9.552 | 9.292 | 9.347 | 8,169,507 | +0.20(+2.24%) |
Dec 19, 2011 | 9.457 | 9.544 | 9.119 | 9.142 | 10,745,705 | -0.39(-4.05%) |
Dec 16, 2011 | 9.316 | 9.552 | 9.260 | 9.528 | 10,068,838 | +0.32(+3.42%) |
Dec 15, 2011 | 9.457 | 9.528 | 9.182 | 9.213 | 11,034,273 | -0.09(-1.02%) |
Dec 14, 2011 | 9.205 | 9.364 | 9.008 | 9.308 | 17,515,004 | -0.24(-2.56%) |
Dec 13, 2011 | 9.954 | 10.13 | 9.489 | 9.552 | 11,241,634 | -0.47(-4.72%) |
Dec 12, 2011 | 10.31 | 10.31 | 9.891 | 10.02 | 9,791,178 | -0.50(-4.79%) |
Dec 09, 2011 | 10.37 | 10.63 | 10.33 | 10.53 | 6,422,201 | +0.15(+1.44%) |
Dec 08, 2011 | 10.77 | 10.81 | 10.35 | 10.38 | 8,882,384 | -0.56(-5.12%) |
Dec 07, 2011 | 10.93 | 10.98 | 10.75 | 10.94 | 5,563,230 | +0.03(+0.29%) |
Dec 06, 2011 | 10.68 | 11.02 | 10.51 | 10.91 | 8,007,470 | +0.18(+1.69%) |
Dec 05, 2011 | 10.84 | 11.03 | 10.66 | 10.73 | 8,392,327 | -0.11(-1.02%) |
Dec 02, 2011 | 11.12 | 11.15 | 10.78 | 10.84 | 11,590,809 | -0.17(-1.57%) |
Dec 01, 2011 | 11.07 | 11.24 | 10.91 | 11.01 | 9,206,081 | +0.00(+0.00%) |
Nov 30, 2011 | 10.66 | 11.06 | 10.66 | 11.01 | 10,326,078 | +0.73(+7.13%) |
Nov 29, 2011 | 10.29 | 10.36 | 10.15 | 10.28 | 5,987,306 | -0.02(-0.15%) |
Nov 28, 2011 | 10.38 | 10.59 | 10.23 | 10.29 | 5,829,481 | +0.25(+2.51%) |
Nov 25, 2011 | 10.06 | 10.33 | 10.00 | 10.04 | 5,069,974 | -0.17(-1.62%) |
Nov 23, 2011 | 10.21 | 10.32 | 10.02 | 10.21 | 10,360,699 | -0.12(-1.14%) |
Nov 22, 2011 | 9.907 | 10.37 | 9.757 | 10.32 | 16,025,706 | +0.56(+5.73%) |
Nov 21, 2011 | 9.922 | 9.946 | 9.520 | 9.765 | 10,892,349 | -0.35(-3.43%) |
Nov 18, 2011 | 10.40 | 10.46 | 10.09 | 10.11 | 9,531,020 | -0.20(-1.91%) |
Nov 17, 2011 | 10.73 | 10.77 | 10.25 | 10.31 | 11,589,886 | -0.50(-4.60%) |
Nov 16, 2011 | 10.84 | 11.05 | 10.72 | 10.81 | 5,870,577 | -0.22(-2.00%) |
Nov 15, 2011 | 10.99 | 11.14 | 10.86 | 11.03 | 5,817,214 | -0.03(-0.28%) |
Nov 14, 2011 | 11.16 | 11.33 | 10.96 | 11.06 | 5,971,526 | -0.18(-1.61%) |
Nov 11, 2011 | 11.00 | 11.33 | 10.92 | 11.24 | 5,391,811 | +0.35(+3.18%) |
Nov 10, 2011 | 11.25 | 11.28 | 10.82 | 10.89 | 8,802,903 | -0.20(-1.78%) |
Nov 09, 2011 | 11.43 | 11.62 | 11.09 | 11.09 | 8,869,225 | -0.45(-3.89%) |
Nov 08, 2011 | 11.62 | 11.85 | 11.51 | 11.54 | 7,306,888 | -0.20(-1.68%) |
Nov 07, 2011 | 11.43 | 11.74 | 11.36 | 11.74 | 8,569,040 | +0.44(+3.91%) |
Nov 04, 2011 | 11.24 | 11.40 | 11.10 | 11.29 | 6,221,077 | -0.17(-1.51%) |
Nov 03, 2011 | 11.65 | 11.66 | 11.24 | 11.47 | 11,094,699 | +0.12(+1.04%) |
Nov 02, 2011 | 11.51 | 11.76 | 11.25 | 11.35 | 11,272,477 | +0.03(+0.28%) |
Nov 01, 2011 | 10.88 | 11.41 | 10.73 | 11.32 | 10,264,023 | +0.01(+0.07%) |
Oct 31, 2011 | 11.48 | 11.51 | 11.26 | 11.31 | 5,603,767 | -0.28(-2.45%) |
Oct 28, 2011 | 11.59 | 11.88 | 11.53 | 11.59 | 8,564,777 | -0.11(-0.94%) |
Oct 27, 2011 | 11.56 | 11.83 | 11.45 | 11.70 | 11,064,284 | +0.29(+2.56%) |
Oct 26, 2011 | 11.51 | 11.62 | 11.06 | 11.41 | 9,166,479 | +0.08(+0.70%) |
Oct 25, 2011 | 11.14 | 11.54 | 10.79 | 11.33 | 11,375,930 | +0.17(+1.48%) |
Oct 24, 2011 | 10.92 | 11.22 | 10.88 | 11.17 | 6,320,682 | +0.37(+3.43%) |
Oct 21, 2011 | 10.92 | 10.97 | 10.68 | 10.80 | 6,416,826 | +0.13(+1.26%) |
Oct 20, 2011 | 10.58 | 10.76 | 10.35 | 10.66 | 10,007,074 | -0.02(-0.15%) |
Oct 19, 2011 | 11.44 | 11.47 | 10.66 | 10.68 | 10,387,784 | -0.81(-7.06%) |
Oct 18, 2011 | 11.12 | 11.57 | 10.79 | 11.49 | 9,916,532 | +0.24(+2.17%) |
Oct 17, 2011 | 11.56 | 11.59 | 11.21 | 11.25 | 5,371,745 | -0.28(-2.46%) |
Oct 14, 2011 | 11.33 | 11.54 | 11.22 | 11.53 | 5,321,424 | +0.35(+3.17%) |
Oct 13, 2011 | 11.29 | 11.32 | 11.10 | 11.18 | 9,295,802 | -0.20(-1.73%) |
Oct 12, 2011 | 11.47 | 11.53 | 11.29 | 11.37 | 8,031,738 | +0.22(+1.98%) |
Oct 11, 2011 | 10.99 | 11.21 | 10.88 | 11.15 | 6,980,980 | +0.06(+0.57%) |
Oct 10, 2011 | 11.10 | 11.23 | 10.88 | 11.09 | 8,229,783 | +0.31(+2.85%) |
Oct 07, 2011 | 11.26 | 11.30 | 10.63 | 10.78 | 8,772,185 | -0.37(-3.32%) |
Oct 06, 2011 | 10.87 | 11.15 | 10.82 | 11.15 | 11,744,137 | +0.29(+2.69%) |
Oct 05, 2011 | 10.61 | 10.89 | 10.43 | 10.86 | 15,808,106 | +0.27(+2.53%) |
Oct 04, 2011 | 11.03 | 11.05 | 10.09 | 10.59 | 23,119,124 | -0.58(-5.15%) |
Oct 03, 2011 | 11.83 | 11.85 | 11.15 | 11.17 | 10,750,324 | -0.48(-4.13%) |
Sep 30, 2011 | 11.29 | 11.81 | 11.20 | 11.65 | 11,361,980 | +0.28(+2.43%) |
Sep 29, 2011 | 11.48 | 11.64 | 11.24 | 11.37 | 14,421,849 | +0.06(+0.49%) |
Sep 28, 2011 | 11.88 | 11.99 | 11.31 | 11.32 | 12,406,734 | -0.52(-4.39%) |
Sep 27, 2011 | 12.56 | 12.57 | 11.76 | 11.84 | 16,389,850 | -0.20(-1.64%) |
Sep 26, 2011 | 11.86 | 12.06 | 11.54 | 12.03 | 13,888,509 | +0.05(+0.39%) |
Sep 23, 2011 | 12.00 | 12.15 | 11.62 | 11.99 | 15,502,682 | -0.43(-3.43%) |
Sep 22, 2011 | 12.60 | 12.73 | 12.19 | 12.41 | 16,344,833 | -0.99(-7.35%) |
Sep 21, 2011 | 13.94 | 14.11 | 13.39 | 13.40 | 13,315,005 | -0.46(-3.35%) |
Sep 20, 2011 | 13.37 | 14.03 | 13.29 | 13.86 | 11,246,922 | +0.52(+3.88%) |
Sep 19, 2011 | 13.59 | 13.77 | 13.27 | 13.34 | 7,714,928 | -0.35(-2.52%) |
Sep 16, 2011 | 13.42 | 13.71 | 13.34 | 13.69 | 12,741,678 | +0.33(+2.47%) |
Sep 15, 2011 | 13.16 | 13.37 | 12.88 | 13.36 | 10,433,928 | +0.13(+0.95%) |
Sep 14, 2011 | 13.38 | 13.54 | 13.22 | 13.23 | 10,741,887 | -0.18(-1.35%) |
Sep 13, 2011 | 13.45 | 13.48 | 13.05 | 13.42 | 13,666,856 | -0.06(-0.47%) |
Sep 12, 2011 | 13.88 | 14.02 | 13.26 | 13.48 | 10,258,577 | -0.62(-4.40%) |
Sep 09, 2011 | 14.08 | 14.31 | 13.98 | 14.10 | 9,481,299 | -0.18(-1.26%) |
Sep 08, 2011 | 14.14 | 14.33 | 14.05 | 14.28 | 9,860,562 | +0.31(+2.25%) |
Sep 07, 2011 | 13.65 | 13.99 | 13.51 | 13.97 | 9,310,979 | +0.05(+0.39%) |
Sep 06, 2011 | 13.82 | 14.29 | 13.67 | 13.91 | 18,763,470 | +0.09(+0.68%) |
Sep 02, 2011 | 13.75 | 13.96 | 13.63 | 13.82 | 11,023,928 | +0.27(+2.03%) |
Sep 01, 2011 | 13.55 | 13.67 | 13.34 | 13.54 | 11,016,815 | -0.04(-0.29%) |
Aug 31, 2011 | 13.68 | 13.73 | 13.40 | 13.58 | 14,213,993 | -0.16(-1.20%) |
Aug 30, 2011 | 13.77 | 13.85 | 13.56 | 13.75 | 11,856,447 | +0.08(+0.57%) |
Aug 29, 2011 | 13.78 | 13.93 | 13.56 | 13.67 | 8,863,512 | -0.18(-1.30%) |
Aug 26, 2011 | 13.35 | 13.86 | 13.05 | 13.85 | 10,506,720 | +0.45(+3.34%) |
Aug 25, 2011 | 12.90 | 13.40 | 12.83 | 13.40 | 12,579,019 | +0.25(+1.91%) |
Aug 24, 2011 | 13.26 | 13.40 | 12.90 | 13.15 | 12,023,183 | -0.25(-1.88%) |
Aug 23, 2011 | 13.45 | 13.81 | 13.16 | 13.40 | 13,272,082 | -0.46(-3.34%) |
Aug 22, 2011 | 13.31 | 13.88 | 13.23 | 13.86 | 14,013,622 | +0.68(+5.12%) |
Aug 19, 2011 | 13.06 | 13.27 | 13.01 | 13.19 | 11,067,469 | +0.28(+2.13%) |
Aug 18, 2011 | 13.23 | 13.29 | 12.83 | 12.91 | 10,667,566 | -0.25(-1.91%) |
Aug 17, 2011 | 12.83 | 13.34 | 12.80 | 13.16 | 8,825,613 | +0.34(+2.63%) |
Aug 16, 2011 | 12.91 | 13.07 | 12.77 | 12.83 | 8,819,157 | -0.05(-0.43%) |
Aug 15, 2011 | 12.28 | 13.00 | 12.19 | 12.88 | 11,192,362 | +0.63(+5.13%) |
Aug 12, 2011 | 12.23 | 12.36 | 12.03 | 12.25 | 14,026,501 | +0.01(+0.06%) |
Aug 11, 2011 | 12.76 | 12.76 | 12.03 | 12.24 | 32,430,462 | -0.53(-4.12%) |
Aug 10, 2011 | 12.52 | 12.90 | 12.17 | 12.77 | 22,797,914 | +0.22(+1.75%) |
Aug 09, 2011 | 12.43 | 12.56 | 11.84 | 12.55 | 21,575,682 | +0.53(+4.38%) |
Aug 08, 2011 | 12.43 | 12.63 | 11.98 | 12.03 | 18,437,954 | -0.27(-2.23%) |
Aug 05, 2011 | 12.49 | 12.73 | 11.98 | 12.30 | 16,245,778 | -0.09(-0.70%) |
Aug 04, 2011 | 13.37 | 13.37 | 12.19 | 12.39 | 18,909,106 | -0.93(-7.02%) |
Aug 03, 2011 | 13.39 | 13.47 | 13.12 | 13.32 | 15,670,495 | +0.12(+0.89%) |
Aug 02, 2011 | 12.98 | 13.45 | 12.91 | 13.20 | 10,715,771 | +0.18(+1.39%) |
Aug 01, 2011 | 12.93 | 13.16 | 12.84 | 13.02 | 8,512,061 | +0.19(+1.47%) |
Jul 29, 2011 | 13.05 | 13.12 | 12.79 | 12.83 | 8,876,719 | -0.31(-2.33%) |
Jul 28, 2011 | 13.13 | 13.24 | 12.90 | 13.14 | 8,765,804 | +0.02(+0.12%) |
Jul 27, 2011 | 13.72 | 13.81 | 13.07 | 13.12 | 10,725,862 | -0.50(-3.69%) |
Jul 26, 2011 | 13.63 | 13.78 | 13.48 | 13.63 | 6,791,942 | -0.03(-0.23%) |
Jul 25, 2011 | 13.94 | 13.99 | 13.56 | 13.66 | 8,407,278 | -0.15(-1.08%) |
Jul 22, 2011 | 13.78 | 13.89 | 13.78 | 13.81 | 7,024,770 | +0.16(+1.21%) |
Jul 21, 2011 | 13.82 | 13.86 | 13.55 | 13.64 | 8,259,830 | -0.08(-0.57%) |
Jul 20, 2011 | 13.60 | 13.86 | 13.53 | 13.72 | 8,631,638 | +0.03(+0.23%) |
Jul 19, 2011 | 13.99 | 14.00 | 13.60 | 13.69 | 9,409,226 | -0.18(-1.30%) |
Jul 18, 2011 | 13.69 | 13.93 | 13.54 | 13.87 | 15,728,846 | +0.20(+1.49%) |
Jul 15, 2011 | 13.42 | 13.67 | 13.34 | 13.67 | 8,683,288 | +0.31(+2.29%) |
Jul 14, 2011 | 13.58 | 13.64 | 13.31 | 13.36 | 10,375,645 | -0.05(-0.35%) |
Jul 13, 2011 | 13.35 | 13.59 | 13.31 | 13.41 | 15,128,606 | +0.27(+2.03%) |
Jul 12, 2011 | 12.72 | 13.23 | 12.71 | 13.14 | 8,783,785 | +0.33(+2.58%) |
Jul 11, 2011 | 13.13 | 13.19 | 12.68 | 12.81 | 8,664,794 | -0.28(-2.16%) |
Jul 08, 2011 | 13.16 | 13.31 | 12.99 | 13.09 | 7,485,681 | +0.06(+0.48%) |
Jul 07, 2011 | 13.16 | 13.27 | 13.00 | 13.03 | 7,589,287 | -0.06(-0.48%) |
Jul 06, 2011 | 13.05 | 13.23 | 12.99 | 13.09 | 10,199,921 | +0.10(+0.79%) |
Jul 05, 2011 | 12.65 | 13.14 | 12.57 | 12.99 | 12,598,270 | +0.59(+4.75%) |
Jul 01, 2011 | 12.32 | 12.40 | 12.11 | 12.40 | 6,730,174 | -0.01(-0.06%) |
Jun 30, 2011 | 12.26 | 12.42 | 12.17 | 12.41 | 6,084,679 | +0.23(+1.87%) |
Jun 29, 2011 | 12.05 | 12.29 | 11.99 | 12.18 | 8,143,306 | +0.27(+2.31%) |
Jun 28, 2011 | 11.96 | 12.02 | 11.79 | 11.91 | 9,140,782 | -0.06(-0.52%) |
Jun 27, 2011 | 11.84 | 12.04 | 11.74 | 11.97 | 9,520,715 | +0.08(+0.66%) |
Jun 24, 2011 | 12.20 | 12.28 | 11.84 | 11.89 | 7,279,726 | -0.29(-2.39%) |
Jun 23, 2011 | 12.07 | 12.21 | 11.84 | 12.18 | 13,279,381 | -0.19(-1.52%) |
Jun 22, 2011 | 12.09 | 12.45 | 12.06 | 12.37 | 9,568,228 | +0.30(+2.47%) |
Jun 21, 2011 | 11.79 | 12.10 | 11.77 | 12.07 | 7,328,093 | +0.38(+3.29%) |
Jun 20, 2011 | 11.66 | 11.76 | 11.64 | 11.69 | 5,668,658 | -0.14(-1.19%) |
Jun 17, 2011 | 11.76 | 11.94 | 11.65 | 11.83 | 13,255,047 | +0.09(+0.80%) |
Jun 16, 2011 | 12.09 | 12.10 | 11.60 | 11.73 | 11,207,858 | -0.39(-3.24%) |
Jun 15, 2011 | 12.01 | 12.30 | 12.00 | 12.13 | 11,943,191 | -0.01(-0.07%) |
Jun 14, 2011 | 12.31 | 12.41 | 12.07 | 12.14 | 16,358,962 | -0.04(-0.32%) |
Jun 13, 2011 | 12.09 | 12.30 | 12.06 | 12.17 | 7,829,189 | +0.00(+0.00%) |
Jun 10, 2011 | 12.14 | 12.21 | 11.86 | 12.17 | 9,927,742 | -0.10(-0.83%) |
Jun 09, 2011 | 11.94 | 12.40 | 11.88 | 12.28 | 7,756,713 | +0.42(+3.58%) |
Jun 08, 2011 | 12.05 | 12.17 | 11.76 | 11.85 | 11,010,018 | -0.27(-2.27%) |
Jun 07, 2011 | 12.29 | 12.37 | 12.10 | 12.13 | 5,436,218 | -0.13(-1.09%) |
Jun 06, 2011 | 12.50 | 12.64 | 12.17 | 12.26 | 8,541,890 | -0.23(-1.82%) |
Jun 03, 2011 | 12.24 | 12.61 | 12.20 | 12.49 | 7,929,643 | +0.56(+4.67%) |
May 24, 2011 | 11.74 | 12.03 | 11.70 | 11.93 | 7,504,792 | +0.31(+2.63%) |
May 23, 2011 | 11.69 | 11.86 | 11.50 | 11.62 | 7,290,193 | -0.11(-0.94%) |
May 20, 2011 | 11.67 | 11.80 | 11.44 | 11.73 | 8,770,545 | +0.06(+0.54%) |
May 19, 2011 | 11.65 | 11.85 | 11.57 | 11.67 | 7,386,852 | +0.02(+0.14%) |
May 18, 2011 | 11.53 | 11.70 | 11.45 | 11.66 | 9,844,320 | +0.17(+1.50%) |
May 17, 2011 | 11.13 | 11.52 | 10.92 | 11.48 | 13,757,661 | +0.27(+2.45%) |
May 16, 2011 | 11.11 | 11.37 | 11.06 | 11.21 | 8,485,697 | +0.02(+0.21%) |
May 13, 2011 | 11.38 | 11.44 | 10.87 | 11.18 | 12,052,905 | -0.15(-1.32%) |
May 12, 2011 | 11.30 | 11.40 | 11.12 | 11.33 | 12,277,899 | -0.09(-0.83%) |
May 11, 2011 | 11.84 | 11.96 | 11.39 | 11.43 | 14,668,625 | -0.43(-3.64%) |
May 10, 2011 | 11.79 | 11.89 | 11.65 | 11.86 | 9,099,456 | +0.05(+0.40%) |
May 09, 2011 | 11.87 | 11.94 | 11.66 | 11.81 | 6,609,955 | +0.02(+0.20%) |
May 06, 2011 | 11.84 | 11.95 | 11.65 | 11.79 | 14,498,957 | +0.18(+1.56%) |
May 05, 2011 | 11.99 | 12.09 | 11.42 | 11.61 | 15,049,281 | -0.57(-4.71%) |
May 04, 2011 | 11.82 | 12.37 | 11.69 | 12.18 | 15,776,551 | +0.45(+3.82%) |
May 03, 2011 | 11.94 | 11.99 | 11.64 | 11.73 | 13,464,001 | -0.34(-2.80%) |