Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.806 | 10.00 | 9.799 | 9.993 | 3,285,537 | +0.18(+1.84%) |
Apr 27, 2012 | 9.712 | 9.927 | 9.688 | 9.812 | 4,158,635 | +0.11(+1.18%) |
Apr 26, 2012 | 9.552 | 9.722 | 9.524 | 9.698 | 1,802,456 | +0.15(+1.53%) |
Apr 25, 2012 | 9.455 | 9.573 | 9.306 | 9.552 | 2,093,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.628 | 9.653 | 9.302 | 9.361 | 2,343,245 | -0.25(-2.64%) |
Apr 23, 2012 | 9.483 | 9.628 | 9.472 | 9.615 | 3,249,612 | -0.02(-0.25%) |
Apr 20, 2012 | 9.368 | 9.753 | 9.351 | 9.639 | 2,156,506 | +0.29(+3.08%) |
Apr 19, 2012 | 9.354 | 9.528 | 9.306 | 9.351 | 1,706,845 | -0.02(-0.19%) |
Apr 18, 2012 | 9.295 | 9.368 | 9.257 | 9.368 | 972,353 | +0.05(+0.52%) |
Apr 17, 2012 | 9.312 | 9.410 | 9.274 | 9.319 | 1,207,197 | +0.09(+0.98%) |
Apr 16, 2012 | 9.344 | 9.417 | 9.196 | 9.229 | 1,239,796 | -0.12(-1.26%) |
Apr 13, 2012 | 9.396 | 9.549 | 9.316 | 9.347 | 1,564,476 | -0.14(-1.50%) |
Apr 12, 2012 | 9.281 | 9.507 | 9.281 | 9.490 | 861,885 | +0.22(+2.40%) |
Apr 11, 2012 | 9.295 | 9.378 | 9.233 | 9.267 | 1,671,292 | +0.05(+0.49%) |
Apr 10, 2012 | 9.417 | 9.490 | 9.205 | 9.222 | 2,512,177 | -0.24(-2.53%) |
Apr 09, 2012 | 9.507 | 9.535 | 9.323 | 9.462 | 2,715,565 | -0.18(-1.84%) |
Apr 05, 2012 | 9.632 | 9.694 | 9.590 | 9.639 | 1,079,320 | +0.00(+0.04%) |
Apr 04, 2012 | 9.698 | 9.736 | 9.521 | 9.635 | 1,676,628 | -0.16(-1.63%) |
Apr 03, 2012 | 9.688 | 9.858 | 9.611 | 9.795 | 1,904,085 | +0.12(+1.22%) |
Apr 02, 2012 | 9.597 | 9.729 | 9.535 | 9.677 | 1,732,742 | +0.11(+1.16%) |
Mar 30, 2012 | 9.458 | 9.597 | 9.420 | 9.566 | 1,451,942 | +0.17(+1.85%) |
Mar 29, 2012 | 9.323 | 9.420 | 9.153 | 9.392 | 2,538,108 | -0.01(-0.11%) |
Mar 28, 2012 | 9.420 | 9.469 | 9.236 | 9.403 | 2,723,197 | -0.02(-0.18%) |
Mar 27, 2012 | 9.542 | 9.601 | 9.406 | 9.420 | 954,405 | -0.10(-1.02%) |
Mar 26, 2012 | 9.510 | 9.587 | 9.410 | 9.517 | 1,016,311 | +0.07(+0.73%) |
Mar 23, 2012 | 9.431 | 9.490 | 9.236 | 9.448 | 985,452 | +0.04(+0.41%) |
Mar 22, 2012 | 9.455 | 9.514 | 9.361 | 9.410 | 1,196,507 | -0.14(-1.49%) |
Mar 21, 2012 | 9.465 | 9.601 | 9.434 | 9.552 | 643,746 | +0.15(+1.55%) |
Mar 20, 2012 | 9.424 | 9.503 | 9.326 | 9.406 | 1,680,571 | -0.09(-0.91%) |
Mar 19, 2012 | 9.552 | 9.635 | 9.476 | 9.493 | 679,774 | -0.06(-0.65%) |
Mar 16, 2012 | 9.528 | 9.722 | 9.469 | 9.556 | 1,283,463 | +0.07(+0.77%) |
Mar 15, 2012 | 9.462 | 9.552 | 9.385 | 9.483 | 1,466,668 | +0.03(+0.29%) |
Mar 14, 2012 | 9.517 | 9.597 | 9.375 | 9.455 | 1,710,886 | -0.04(-0.40%) |
Mar 13, 2012 | 9.514 | 9.674 | 9.410 | 9.493 | 2,305,554 | +0.01(+0.15%) |
Mar 12, 2012 | 9.316 | 9.677 | 9.285 | 9.479 | 3,171,460 | +0.15(+1.60%) |
Mar 09, 2012 | 9.083 | 9.413 | 9.028 | 9.330 | 2,031,588 | +0.24(+2.64%) |
Mar 08, 2012 | 8.976 | 9.281 | 8.951 | 9.090 | 3,359,942 | +0.19(+2.15%) |
Mar 07, 2012 | 8.552 | 8.951 | 8.500 | 8.899 | 3,558,751 | +0.39(+4.53%) |
Mar 06, 2012 | 8.615 | 8.632 | 8.396 | 8.514 | 3,405,466 | -0.23(-2.58%) |
Mar 05, 2012 | 8.917 | 9.003 | 8.681 | 8.740 | 2,319,606 | -0.22(-2.40%) |
Mar 02, 2012 | 8.667 | 9.024 | 8.656 | 8.955 | 2,784,990 | +0.28(+3.20%) |
Mar 01, 2012 | 8.733 | 8.795 | 8.667 | 8.677 | 2,290,604 | +0.00(+0.04%) |
Feb 29, 2012 | 8.719 | 8.740 | 8.635 | 8.674 | 1,784,171 | +0.01(+0.16%) |
Feb 28, 2012 | 8.771 | 8.771 | 8.590 | 8.660 | 2,298,956 | -0.08(-0.91%) |
Feb 27, 2012 | 8.653 | 8.778 | 8.549 | 8.740 | 3,201,044 | +0.05(+0.52%) |
Feb 24, 2012 | 8.698 | 8.729 | 8.660 | 8.694 | 1,759,509 | +0.02(+0.24%) |
Feb 23, 2012 | 8.694 | 8.802 | 8.663 | 8.674 | 1,890,538 | -0.02(-0.28%) |
Feb 22, 2012 | 8.642 | 8.781 | 8.604 | 8.698 | 1,034,547 | +0.02(+0.24%) |
Feb 21, 2012 | 8.774 | 8.854 | 8.639 | 8.677 | 2,572,297 | -0.12(-1.32%) |
Feb 17, 2012 | 8.852 | 8.918 | 8.735 | 8.793 | 1,385,554 | -0.02(-0.24%) |
Feb 16, 2012 | 8.641 | 8.980 | 8.603 | 8.814 | 4,140,693 | +0.17(+1.96%) |
Feb 15, 2012 | 8.478 | 8.797 | 8.433 | 8.645 | 3,288,300 | +0.25(+2.93%) |
Feb 14, 2012 | 8.447 | 8.541 | 8.394 | 8.399 | 2,045,635 | -0.12(-1.38%) |
Feb 13, 2012 | 8.478 | 8.516 | 8.350 | 8.516 | 2,186,595 | +0.12(+1.49%) |
Feb 10, 2012 | 8.212 | 8.437 | 8.129 | 8.392 | 3,086,025 | +0.08(+0.92%) |
Feb 09, 2012 | 8.032 | 8.523 | 7.963 | 8.316 | 8,029,131 | +0.61(+7.91%) |
Feb 08, 2012 | 7.377 | 7.731 | 7.329 | 7.706 | 4,021,050 | +0.38(+5.15%) |
Feb 07, 2012 | 7.443 | 7.499 | 7.315 | 7.329 | 2,375,802 | -0.13(-1.72%) |
Feb 06, 2012 | 7.440 | 7.523 | 7.339 | 7.457 | 3,908,579 | -0.02(-0.32%) |
Feb 03, 2012 | 7.651 | 7.654 | 7.474 | 7.481 | 4,594,273 | -0.13(-1.68%) |
Feb 02, 2012 | 7.668 | 7.705 | 7.575 | 7.609 | 1,121,433 | -0.07(-0.95%) |
Feb 01, 2012 | 7.592 | 7.769 | 7.592 | 7.682 | 1,988,251 | +0.16(+2.07%) |
Jan 31, 2012 | 7.623 | 7.634 | 7.436 | 7.526 | 1,464,293 | -0.03(-0.46%) |
Jan 30, 2012 | 7.499 | 7.575 | 7.426 | 7.561 | 1,204,028 | -0.03(-0.37%) |
Jan 27, 2012 | 7.509 | 7.606 | 7.506 | 7.589 | 1,136,716 | +0.05(+0.69%) |
Jan 26, 2012 | 7.776 | 7.783 | 7.443 | 7.537 | 1,210,573 | -0.21(-2.68%) |
Jan 25, 2012 | 7.651 | 7.789 | 7.620 | 7.744 | 1,374,942 | +0.09(+1.13%) |
Jan 24, 2012 | 7.634 | 7.824 | 7.627 | 7.658 | 1,398,573 | -0.07(-0.90%) |
Jan 23, 2012 | 7.727 | 7.831 | 7.582 | 7.727 | 2,391,397 | +0.05(+0.59%) |
Jan 20, 2012 | 7.651 | 7.741 | 7.616 | 7.682 | 1,157,202 | -0.02(-0.31%) |
Jan 19, 2012 | 7.616 | 7.741 | 7.461 | 7.706 | 1,006,894 | +0.16(+2.06%) |
Jan 18, 2012 | 7.332 | 7.564 | 7.332 | 7.551 | 1,756,277 | +0.16(+2.20%) |
Jan 17, 2012 | 7.388 | 7.440 | 7.343 | 7.388 | 2,212,990 | +0.06(+0.80%) |
Jan 13, 2012 | 7.246 | 7.357 | 7.163 | 7.329 | 3,523,212 | +0.02(+0.24%) |
Jan 12, 2012 | 7.284 | 7.319 | 7.177 | 7.312 | 2,457,380 | +0.08(+1.10%) |
Jan 11, 2012 | 7.135 | 7.329 | 7.007 | 7.232 | 2,336,348 | +0.09(+1.26%) |
Jan 10, 2012 | 6.785 | 7.184 | 6.775 | 7.142 | 2,747,050 | +0.41(+6.12%) |
Jan 09, 2012 | 6.623 | 6.744 | 6.612 | 6.730 | 1,743,339 | +0.12(+1.83%) |
Jan 06, 2012 | 6.737 | 6.765 | 6.585 | 6.609 | 1,633,725 | -0.16(-2.35%) |
Jan 05, 2012 | 6.785 | 6.837 | 6.723 | 6.768 | 1,331,452 | -0.07(-1.01%) |
Jan 04, 2012 | 6.796 | 6.893 | 6.737 | 6.837 | 1,209,628 | +0.33(+5.11%) |
Dec 30, 2011 | 6.478 | 6.547 | 6.453 | 6.505 | 835,168 | +0.05(+0.80%) |
Dec 29, 2011 | 6.502 | 6.519 | 6.425 | 6.453 | 1,092,626 | -0.03(-0.53%) |
Dec 28, 2011 | 6.595 | 6.595 | 6.446 | 6.488 | 720,505 | -0.11(-1.63%) |
Dec 27, 2011 | 6.595 | 6.637 | 6.550 | 6.595 | 837,915 | +0.00(+0.05%) |
Dec 23, 2011 | 6.543 | 6.633 | 6.533 | 6.592 | 2,481,352 | +0.07(+1.12%) |
Dec 21, 2011 | 6.481 | 6.564 | 6.481 | 6.519 | 1,569,704 | +0.03(+0.48%) |
Dec 20, 2011 | 6.547 | 6.592 | 6.429 | 6.488 | 1,645,169 | +0.04(+0.59%) |
Dec 19, 2011 | 6.533 | 6.585 | 6.408 | 6.450 | 1,418,960 | -0.08(-1.17%) |
Dec 16, 2011 | 6.481 | 6.592 | 6.463 | 6.526 | 1,760,907 | +0.09(+1.40%) |
Dec 15, 2011 | 6.595 | 6.671 | 6.418 | 6.436 | 2,123,810 | -0.10(-1.59%) |
Dec 14, 2011 | 6.491 | 6.699 | 6.457 | 6.540 | 2,412,001 | +0.00(+0.00%) |
Dec 13, 2011 | 6.744 | 6.841 | 6.422 | 6.540 | 4,089,011 | -0.16(-2.35%) |
Dec 12, 2011 | 6.470 | 6.713 | 6.421 | 6.697 | 2,316,850 | +0.11(+1.68%) |
Dec 09, 2011 | 6.301 | 6.618 | 6.301 | 6.587 | 2,051,890 | +0.31(+4.95%) |
Dec 08, 2011 | 6.425 | 6.442 | 6.256 | 6.276 | 2,240,187 | -0.17(-2.57%) |
Dec 07, 2011 | 6.387 | 6.480 | 6.301 | 6.442 | 2,771,791 | +0.01(+0.16%) |
Dec 06, 2011 | 6.349 | 6.483 | 6.311 | 6.432 | 4,952,021 | +0.12(+1.97%) |
Dec 05, 2011 | 5.966 | 6.370 | 5.904 | 6.307 | 5,224,256 | +0.45(+7.65%) |
Dec 02, 2011 | 5.701 | 5.942 | 5.628 | 5.859 | 10,170,997 | +0.22(+3.85%) |
Dec 01, 2011 | 6.121 | 6.121 | 5.632 | 5.642 | 16,740,692 | -2.59(-31.49%) |
Nov 30, 2011 | 8.335 | 8.397 | 8.090 | 8.235 | 2,513,483 | +0.22(+2.71%) |
Nov 29, 2011 | 8.021 | 8.049 | 7.970 | 8.018 | 1,311,361 | -0.02(-0.21%) |
Nov 28, 2011 | 8.028 | 8.101 | 7.966 | 8.035 | 1,616,064 | +0.28(+3.65%) |
Nov 25, 2011 | 7.821 | 7.859 | 7.749 | 7.752 | 521,507 | -0.13(-1.62%) |
Nov 23, 2011 | 7.932 | 7.980 | 7.828 | 7.880 | 1,138,725 | -0.13(-1.68%) |
Nov 22, 2011 | 8.066 | 8.066 | 7.970 | 8.015 | 884,089 | -0.04(-0.51%) |
Nov 21, 2011 | 8.225 | 8.256 | 7.997 | 8.056 | 1,220,535 | -0.29(-3.47%) |
Nov 18, 2011 | 8.553 | 8.584 | 8.325 | 8.346 | 831,818 | -0.14(-1.71%) |
Nov 17, 2011 | 8.777 | 8.804 | 8.435 | 8.490 | 1,313,367 | -0.30(-3.38%) |
Nov 16, 2011 | 9.004 | 9.042 | 8.739 | 8.787 | 1,062,953 | -0.35(-3.85%) |
Nov 15, 2011 | 9.111 | 9.222 | 9.080 | 9.139 | 861,749 | -0.04(-0.45%) |
Nov 14, 2011 | 9.184 | 9.277 | 9.116 | 9.180 | 577,573 | -0.12(-1.26%) |
Nov 11, 2011 | 9.242 | 9.435 | 9.197 | 9.297 | 749,872 | +0.14(+1.51%) |
Nov 10, 2011 | 9.073 | 9.187 | 8.846 | 9.159 | 1,419,999 | +0.19(+2.08%) |
Nov 09, 2011 | 9.046 | 9.173 | 8.939 | 8.973 | 1,272,119 | -0.33(-3.52%) |
Nov 08, 2011 | 9.270 | 9.318 | 9.111 | 9.301 | 796,627 | +0.07(+0.71%) |
Nov 07, 2011 | 9.197 | 9.308 | 9.149 | 9.235 | 1,134,428 | +0.07(+0.79%) |
Nov 04, 2011 | 9.153 | 9.297 | 9.077 | 9.163 | 1,348,442 | -0.07(-0.75%) |
Nov 03, 2011 | 8.877 | 9.342 | 8.666 | 9.232 | 2,915,879 | +0.48(+5.52%) |
Nov 02, 2011 | 8.677 | 8.856 | 8.590 | 8.749 | 1,640,723 | +0.21(+2.46%) |
Nov 01, 2011 | 8.608 | 8.742 | 8.483 | 8.539 | 1,282,714 | -0.35(-3.96%) |
Oct 31, 2011 | 9.049 | 9.091 | 8.873 | 8.890 | 990,103 | -0.21(-2.27%) |
Oct 28, 2011 | 9.032 | 9.180 | 8.997 | 9.097 | 1,338,989 | +0.01(+0.15%) |
Oct 27, 2011 | 8.946 | 9.125 | 8.946 | 9.084 | 1,047,575 | +0.38(+4.40%) |
Oct 26, 2011 | 8.818 | 8.818 | 8.504 | 8.701 | 1,308,017 | +0.04(+0.44%) |
Oct 25, 2011 | 8.859 | 8.863 | 8.646 | 8.663 | 1,494,583 | -0.28(-3.16%) |
Oct 24, 2011 | 8.939 | 9.097 | 8.884 | 8.946 | 1,339,833 | +0.06(+0.70%) |
Oct 21, 2011 | 8.918 | 8.942 | 8.780 | 8.884 | 816,229 | +0.10(+1.14%) |
Oct 20, 2011 | 8.804 | 8.822 | 8.532 | 8.784 | 1,722,142 | -0.04(-0.47%) |
Oct 19, 2011 | 9.056 | 9.115 | 8.794 | 8.825 | 937,058 | -0.27(-2.99%) |
Oct 18, 2011 | 9.094 | 9.177 | 8.825 | 9.097 | 1,079,383 | +0.03(+0.38%) |
Oct 17, 2011 | 9.380 | 9.415 | 9.046 | 9.063 | 758,484 | -0.34(-3.67%) |
Oct 14, 2011 | 9.339 | 9.418 | 9.197 | 9.408 | 887,508 | +0.21(+2.29%) |
Oct 13, 2011 | 9.246 | 9.259 | 9.104 | 9.197 | 1,305,448 | -0.11(-1.19%) |
Oct 12, 2011 | 9.197 | 9.466 | 9.184 | 9.308 | 1,011,251 | +0.24(+2.66%) |
Oct 11, 2011 | 9.408 | 9.408 | 9.001 | 9.066 | 1,148,469 | -0.35(-3.73%) |
Oct 10, 2011 | 9.259 | 9.497 | 9.259 | 9.418 | 368,659 | +0.33(+3.60%) |
Oct 07, 2011 | 9.325 | 9.335 | 9.066 | 9.091 | 1,548,512 | -0.19(-2.08%) |
Oct 06, 2011 | 8.966 | 9.397 | 8.966 | 9.284 | 1,831,224 | +0.54(+6.15%) |
Oct 05, 2011 | 8.504 | 8.794 | 8.218 | 8.746 | 1,941,579 | +0.31(+3.72%) |
Oct 04, 2011 | 8.373 | 8.442 | 7.980 | 8.432 | 2,861,164 | -0.06(-0.73%) |
Oct 03, 2011 | 8.818 | 8.890 | 8.470 | 8.494 | 1,107,548 | -0.42(-4.68%) |
Sep 30, 2011 | 8.790 | 9.080 | 8.715 | 8.911 | 1,339,697 | -0.07(-0.73%) |
Sep 29, 2011 | 9.259 | 9.394 | 8.759 | 8.977 | 983,187 | -0.14(-1.51%) |
Sep 28, 2011 | 9.449 | 9.473 | 9.080 | 9.115 | 970,936 | -0.33(-3.50%) |
Sep 27, 2011 | 9.525 | 9.742 | 9.373 | 9.446 | 1,036,670 | +0.11(+1.22%) |
Sep 26, 2011 | 9.146 | 9.346 | 8.863 | 9.332 | 898,753 | +0.23(+2.58%) |
Sep 23, 2011 | 8.828 | 9.153 | 8.753 | 9.097 | 942,049 | +0.26(+2.97%) |
Sep 22, 2011 | 8.987 | 9.046 | 8.725 | 8.835 | 1,694,418 | -0.54(-5.74%) |
Sep 21, 2011 | 9.856 | 9.877 | 9.373 | 9.373 | 1,062,784 | -0.49(-4.97%) |
Sep 20, 2011 | 9.884 | 10.11 | 9.784 | 9.863 | 1,007,347 | -0.02(-0.21%) |
Sep 19, 2011 | 9.763 | 9.922 | 9.601 | 9.884 | 1,412,176 | -0.10(-1.04%) |
Sep 16, 2011 | 9.804 | 10.01 | 9.701 | 9.987 | 1,063,623 | +0.23(+2.33%) |
Sep 15, 2011 | 9.739 | 9.777 | 9.635 | 9.760 | 770,547 | +0.15(+1.58%) |
Sep 14, 2011 | 9.515 | 9.760 | 9.342 | 9.608 | 1,282,526 | +0.18(+1.94%) |
Sep 13, 2011 | 9.070 | 9.466 | 9.070 | 9.425 | 1,629,559 | +0.36(+4.00%) |
Sep 12, 2011 | 8.697 | 9.084 | 8.677 | 9.063 | 1,295,383 | +0.26(+2.98%) |
Sep 09, 2011 | 9.077 | 9.125 | 8.732 | 8.801 | 997,912 | -0.37(-3.99%) |
Sep 08, 2011 | 9.194 | 9.315 | 9.118 | 9.166 | 837,690 | -0.08(-0.86%) |
Sep 07, 2011 | 8.984 | 9.259 | 8.897 | 9.246 | 666,731 | +0.38(+4.24%) |
Sep 06, 2011 | 8.711 | 8.922 | 8.649 | 8.870 | 1,035,753 | -0.12(-1.38%) |
Sep 02, 2011 | 9.056 | 9.159 | 8.973 | 8.994 | 1,110,749 | -0.31(-3.30%) |
Sep 01, 2011 | 9.380 | 9.508 | 9.284 | 9.301 | 1,211,558 | -0.02(-0.26%) |
Aug 31, 2011 | 9.253 | 9.373 | 9.246 | 9.325 | 1,248,013 | +0.10(+1.08%) |
Aug 30, 2011 | 9.097 | 9.304 | 9.056 | 9.225 | 1,215,075 | +0.07(+0.72%) |
Aug 29, 2011 | 8.932 | 9.266 | 8.901 | 9.159 | 1,122,638 | +0.35(+3.95%) |
Aug 26, 2011 | 8.518 | 8.849 | 8.428 | 8.811 | 1,283,744 | +0.23(+2.65%) |
Aug 25, 2011 | 8.890 | 8.927 | 8.563 | 8.584 | 1,113,953 | -0.24(-2.70%) |
Aug 24, 2011 | 8.766 | 8.880 | 8.732 | 8.822 | 1,621,965 | +0.08(+0.87%) |
Aug 23, 2011 | 8.377 | 8.746 | 8.349 | 8.746 | 1,764,591 | +0.42(+5.10%) |
Aug 22, 2011 | 8.546 | 8.632 | 8.294 | 8.321 | 1,780,621 | -0.04(-0.45%) |
Aug 19, 2011 | 8.432 | 8.694 | 8.308 | 8.359 | 1,955,411 | -0.23(-2.73%) |
Aug 18, 2011 | 8.808 | 8.856 | 8.532 | 8.594 | 1,725,793 | -0.47(-5.21%) |
Aug 17, 2011 | 9.363 | 9.404 | 9.039 | 9.066 | 1,663,275 | -0.24(-2.63%) |
Aug 16, 2011 | 9.553 | 9.577 | 9.259 | 9.311 | 1,424,073 | -0.30(-3.10%) |
Aug 15, 2011 | 9.620 | 9.668 | 9.489 | 9.610 | 1,684,943 | +0.18(+1.93%) |
Aug 12, 2011 | 9.441 | 9.482 | 9.293 | 9.427 | 1,317,280 | +0.15(+1.59%) |
Aug 11, 2011 | 8.935 | 9.400 | 8.867 | 9.279 | 2,193,064 | +0.41(+4.65%) |
Aug 10, 2011 | 8.959 | 9.152 | 8.746 | 8.867 | 3,720,608 | -0.21(-2.35%) |
Aug 09, 2011 | 8.929 | 9.083 | 8.523 | 9.080 | 6,133,711 | +0.50(+5.85%) |
Aug 08, 2011 | 8.929 | 9.076 | 8.475 | 8.578 | 4,897,368 | -0.65(-7.01%) |
Aug 05, 2011 | 9.427 | 9.427 | 8.834 | 9.224 | 3,989,622 | -0.06(-0.59%) |
Aug 04, 2011 | 9.627 | 9.751 | 9.186 | 9.279 | 6,478,359 | -0.67(-6.71%) |
Aug 03, 2011 | 9.795 | 9.974 | 9.524 | 9.947 | 3,530,892 | +0.14(+1.47%) |
Aug 02, 2011 | 9.991 | 10.10 | 9.788 | 9.802 | 2,710,555 | -0.27(-2.70%) |
Aug 01, 2011 | 10.40 | 10.40 | 9.943 | 10.07 | 2,952,171 | -0.24(-2.37%) |
Jul 29, 2011 | 10.95 | 10.95 | 10.19 | 10.32 | 5,151,175 | -0.85(-7.61%) |
Jul 28, 2011 | 11.00 | 11.30 | 11.00 | 11.17 | 1,985,879 | +0.14(+1.25%) |
Jul 27, 2011 | 11.20 | 11.29 | 11.01 | 11.03 | 1,370,462 | -0.22(-1.99%) |
Jul 26, 2011 | 11.15 | 11.33 | 11.14 | 11.25 | 2,378,317 | +0.13(+1.18%) |
Jul 25, 2011 | 11.07 | 11.18 | 10.98 | 11.12 | 1,258,304 | +0.01(+0.09%) |
Jul 22, 2011 | 11.07 | 11.12 | 11.05 | 11.11 | 2,438,520 | -0.17(-1.46%) |
Jul 21, 2011 | 11.40 | 11.49 | 11.17 | 11.28 | 1,955,553 | -0.05(-0.43%) |
Jul 20, 2011 | 11.49 | 11.51 | 11.24 | 11.33 | 2,100,037 | -0.17(-1.50%) |
Jul 19, 2011 | 11.54 | 11.63 | 11.48 | 11.50 | 1,529,222 | +0.06(+0.54%) |
Jul 18, 2011 | 11.49 | 11.54 | 11.35 | 11.44 | 1,794,554 | -0.17(-1.45%) |
Jul 15, 2011 | 11.82 | 11.87 | 11.58 | 11.60 | 2,030,954 | -0.15(-1.26%) |
Jul 14, 2011 | 12.38 | 12.38 | 11.59 | 11.75 | 4,998,992 | -0.59(-4.79%) |
Jul 13, 2011 | 12.49 | 12.87 | 12.34 | 12.34 | 2,435,165 | -0.11(-0.86%) |
Jul 12, 2011 | 12.04 | 12.52 | 12.00 | 12.45 | 1,841,997 | +0.35(+2.93%) |
Jul 11, 2011 | 12.17 | 12.30 | 11.96 | 12.10 | 1,110,883 | -0.21(-1.73%) |
Jul 08, 2011 | 12.21 | 12.36 | 12.20 | 12.31 | 898,784 | -0.03(-0.22%) |
Jul 07, 2011 | 12.27 | 12.44 | 12.25 | 12.34 | 1,055,274 | +0.19(+1.56%) |
Jul 06, 2011 | 12.11 | 12.16 | 12.00 | 12.15 | 1,090,879 | +0.06(+0.51%) |
Jul 05, 2011 | 12.24 | 12.27 | 12.04 | 12.09 | 1,035,747 | -0.12(-0.96%) |
Jul 01, 2011 | 12.14 | 12.22 | 12.05 | 12.20 | 546,014 | +0.11(+0.88%) |
Jun 30, 2011 | 11.80 | 12.13 | 11.79 | 12.10 | 1,133,486 | +0.36(+3.11%) |
Jun 29, 2011 | 11.77 | 11.85 | 11.72 | 11.73 | 1,071,384 | +0.06(+0.53%) |
Jun 28, 2011 | 11.36 | 11.72 | 11.36 | 11.67 | 956,577 | +0.31(+2.76%) |
Jun 27, 2011 | 11.27 | 11.39 | 11.13 | 11.36 | 758,240 | +0.04(+0.33%) |
Jun 24, 2011 | 11.60 | 11.67 | 11.30 | 11.32 | 1,397,371 | -0.30(-2.60%) |
Jun 23, 2011 | 11.48 | 11.66 | 11.36 | 11.62 | 2,255,122 | +0.02(+0.21%) |
Jun 22, 2011 | 11.74 | 11.81 | 11.57 | 11.60 | 1,445,938 | -0.17(-1.40%) |
Jun 21, 2011 | 11.61 | 11.91 | 11.60 | 11.76 | 1,247,339 | +0.25(+2.18%) |
Jun 20, 2011 | 11.53 | 11.57 | 11.48 | 11.51 | 832,475 | +0.19(+1.64%) |
Jun 17, 2011 | 11.32 | 11.40 | 11.15 | 11.33 | 1,731,880 | +0.06(+0.52%) |
Jun 16, 2011 | 11.32 | 11.38 | 11.15 | 11.27 | 1,159,273 | -0.12(-1.03%) |
Jun 15, 2011 | 11.66 | 11.67 | 11.30 | 11.38 | 1,768,244 | -0.39(-3.30%) |
Jun 14, 2011 | 11.68 | 11.82 | 11.63 | 11.77 | 808,776 | +0.23(+2.03%) |
Jun 13, 2011 | 11.57 | 11.70 | 11.40 | 11.54 | 2,012,637 | -0.03(-0.27%) |
Jun 10, 2011 | 11.82 | 11.87 | 11.45 | 11.57 | 1,772,254 | -0.27(-2.27%) |
Jun 09, 2011 | 11.73 | 11.90 | 11.71 | 11.84 | 1,064,514 | +0.14(+1.21%) |
Jun 08, 2011 | 12.20 | 12.20 | 11.61 | 11.70 | 2,754,113 | -0.51(-4.20%) |
Jun 07, 2011 | 12.30 | 12.33 | 12.10 | 12.21 | 1,717,926 | -0.02(-0.17%) |
Jun 06, 2011 | 12.40 | 12.53 | 12.21 | 12.23 | 1,439,882 | -0.26(-2.12%) |
Jun 03, 2011 | 12.43 | 12.63 | 12.33 | 12.50 | 1,265,482 | +0.37(+3.09%) |
May 24, 2011 | 12.00 | 12.20 | 11.94 | 12.12 | 1,312,384 | +0.18(+1.50%) |
May 23, 2011 | 12.07 | 12.16 | 11.88 | 11.94 | 831,356 | -0.25(-2.07%) |
May 20, 2011 | 12.35 | 12.39 | 11.87 | 12.19 | 1,750,164 | -0.26(-2.07%) |
May 19, 2011 | 12.47 | 12.54 | 12.29 | 12.45 | 812,072 | +0.02(+0.14%) |
May 18, 2011 | 12.26 | 12.46 | 12.26 | 12.43 | 596,733 | +0.18(+1.46%) |
May 17, 2011 | 12.11 | 12.28 | 12.05 | 12.26 | 862,041 | +0.10(+0.79%) |
May 16, 2011 | 12.35 | 12.35 | 12.02 | 12.16 | 1,186,288 | -0.26(-2.13%) |
May 13, 2011 | 12.75 | 12.79 | 12.40 | 12.42 | 759,588 | -0.31(-2.43%) |
May 12, 2011 | 12.47 | 12.82 | 12.37 | 12.73 | 1,757,494 | +0.13(+1.06%) |
May 11, 2011 | 12.85 | 13.01 | 12.50 | 12.60 | 2,577,198 | -0.38(-2.93%) |
May 10, 2011 | 12.73 | 13.07 | 12.60 | 12.98 | 2,062,778 | +0.28(+2.19%) |
May 09, 2011 | 12.42 | 12.72 | 12.41 | 12.70 | 1,413,951 | +0.31(+2.49%) |
May 06, 2011 | 12.48 | 12.50 | 12.30 | 12.39 | 643,332 | -0.00(-0.03%) |
May 05, 2011 | 12.35 | 12.43 | 12.23 | 12.40 | 852,487 | -0.06(-0.47%) |
May 04, 2011 | 12.48 | 12.61 | 12.26 | 12.46 | 549,668 | -0.04(-0.30%) |
May 03, 2011 | 12.59 | 12.62 | 12.37 | 12.49 | 725,739 | -0.10(-0.79%) |