Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.200 | 9.270 | 8.950 | 9.260 | 1,295,474 | +0.07(+0.76%) |
May 30, 2012 | 9.750 | 9.770 | 9.090 | 9.190 | 1,548,393 | -0.74(-7.45%) |
May 29, 2012 | 9.460 | 9.955 | 9.460 | 9.930 | 1,878,301 | +0.61(+6.55%) |
May 25, 2012 | 9.430 | 9.470 | 9.210 | 9.320 | 1,086,753 | -0.09(-0.96%) |
May 24, 2012 | 9.230 | 9.420 | 9.010 | 9.410 | 1,324,110 | +0.22(+2.39%) |
May 23, 2012 | 8.880 | 9.260 | 8.860 | 9.190 | 913,656 | +0.16(+1.77%) |
May 22, 2012 | 9.020 | 9.285 | 8.930 | 9.030 | 1,330,532 | +0.01(+0.11%) |
May 21, 2012 | 8.460 | 9.100 | 8.435 | 9.020 | 1,541,096 | +0.62(+7.38%) |
May 18, 2012 | 8.630 | 8.730 | 8.185 | 8.400 | 1,872,342 | -0.21(-2.44%) |
May 17, 2012 | 8.980 | 9.060 | 8.600 | 8.610 | 1,290,607 | -0.37(-4.12%) |
May 16, 2012 | 9.180 | 9.460 | 8.970 | 8.980 | 972,537 | -0.18(-1.97%) |
May 15, 2012 | 9.420 | 9.450 | 9.110 | 9.160 | 896,765 | -0.26(-2.76%) |
May 14, 2012 | 9.370 | 9.540 | 9.340 | 9.420 | 1,023,013 | -0.10(-1.05%) |
May 11, 2012 | 9.480 | 9.820 | 9.460 | 9.520 | 1,321,907 | -0.03(-0.31%) |
May 10, 2012 | 9.650 | 9.820 | 9.520 | 9.550 | 1,048,094 | +0.05(+0.53%) |
May 09, 2012 | 9.420 | 9.560 | 9.380 | 9.500 | 1,018,776 | -0.11(-1.14%) |
May 08, 2012 | 9.510 | 9.610 | 9.310 | 9.610 | 1,500,888 | -0.02(-0.21%) |
May 07, 2012 | 9.580 | 9.820 | 9.520 | 9.630 | 2,331,634 | +0.13(+1.37%) |
May 04, 2012 | 9.690 | 9.740 | 9.500 | 9.500 | 2,711,802 | -0.07(-0.73%) |
May 03, 2012 | 9.910 | 9.970 | 9.500 | 9.570 | 1,598,148 | -0.38(-3.82%) |
May 02, 2012 | 9.890 | 10.03 | 9.760 | 9.950 | 1,362,946 | -0.03(-0.30%) |
May 01, 2012 | 9.720 | 10.06 | 9.530 | 9.980 | 2,087,443 | +0.29(+2.99%) |
Apr 30, 2012 | 10.11 | 10.11 | 9.440 | 9.690 | 3,995,544 | -0.49(-4.81%) |
Apr 27, 2012 | 10.36 | 10.50 | 10.08 | 10.18 | 3,718,088 | -0.59(-5.48%) |
Apr 26, 2012 | 10.58 | 10.79 | 10.46 | 10.77 | 1,150,472 | +0.12(+1.13%) |
Apr 25, 2012 | 10.55 | 10.69 | 10.38 | 10.65 | 1,195,597 | +0.28(+2.70%) |
Apr 24, 2012 | 10.30 | 10.54 | 10.28 | 10.37 | 772,622 | +0.12(+1.17%) |
Apr 23, 2012 | 10.20 | 10.37 | 10.10 | 10.25 | 912,957 | -0.19(-1.82%) |
Apr 20, 2012 | 10.73 | 10.73 | 10.42 | 10.44 | 1,321,055 | -0.13(-1.23%) |
Apr 19, 2012 | 11.11 | 11.12 | 10.52 | 10.57 | 1,651,697 | -0.56(-5.03%) |
Apr 18, 2012 | 10.86 | 11.20 | 10.77 | 11.13 | 1,327,430 | +0.24(+2.20%) |
Apr 17, 2012 | 10.95 | 10.99 | 10.88 | 10.89 | 1,098,905 | +0.08(+0.74%) |
Apr 16, 2012 | 10.97 | 11.01 | 10.75 | 10.81 | 899,693 | -0.05(-0.46%) |
Apr 13, 2012 | 11.16 | 11.19 | 10.81 | 10.86 | 1,084,777 | -0.33(-2.95%) |
Apr 12, 2012 | 11.01 | 11.33 | 10.94 | 11.19 | 1,192,790 | +0.16(+1.45%) |
Apr 11, 2012 | 10.78 | 11.03 | 10.74 | 11.03 | 1,509,578 | +0.45(+4.25%) |
Apr 10, 2012 | 11.01 | 11.20 | 10.45 | 10.58 | 1,835,889 | -0.50(-4.51%) |
Apr 09, 2012 | 11.09 | 11.25 | 10.86 | 11.08 | 1,081,534 | -0.17(-1.51%) |
Apr 05, 2012 | 11.13 | 11.30 | 11.12 | 11.25 | 1,123,674 | +0.10(+0.90%) |
Apr 04, 2012 | 11.37 | 11.42 | 11.01 | 11.15 | 1,920,424 | -0.43(-3.71%) |
Apr 03, 2012 | 12.07 | 12.30 | 11.52 | 11.58 | 2,509,702 | -0.48(-3.98%) |
Apr 02, 2012 | 11.70 | 12.12 | 11.53 | 12.06 | 1,810,381 | +0.35(+2.99%) |
Mar 30, 2012 | 11.53 | 11.94 | 11.43 | 11.71 | 1,502,537 | +0.32(+2.81%) |
Mar 29, 2012 | 11.38 | 11.44 | 11.19 | 11.39 | 1,193,675 | -0.10(-0.87%) |
Mar 28, 2012 | 11.60 | 11.63 | 11.20 | 11.49 | 1,593,859 | -0.16(-1.37%) |
Mar 27, 2012 | 11.97 | 12.00 | 11.62 | 11.65 | 798,398 | -0.33(-2.75%) |
Mar 26, 2012 | 11.80 | 11.99 | 11.78 | 11.98 | 1,586,605 | +0.32(+2.74%) |
Mar 23, 2012 | 11.49 | 11.72 | 11.31 | 11.66 | 1,018,603 | +0.15(+1.30%) |
Mar 22, 2012 | 11.61 | 11.65 | 11.37 | 11.51 | 1,151,310 | -0.31(-2.62%) |
Mar 21, 2012 | 11.51 | 11.85 | 11.51 | 11.82 | 1,220,709 | +0.35(+3.05%) |
Mar 20, 2012 | 11.51 | 11.54 | 11.29 | 11.47 | 1,236,688 | -0.18(-1.55%) |
Mar 19, 2012 | 11.65 | 11.74 | 11.52 | 11.65 | 1,000,128 | -0.05(-0.43%) |
Mar 16, 2012 | 11.66 | 11.80 | 11.65 | 11.70 | 1,055,978 | +0.02(+0.17%) |
Mar 15, 2012 | 11.63 | 11.82 | 11.58 | 11.68 | 789,861 | +0.07(+0.60%) |
Mar 14, 2012 | 11.53 | 11.86 | 11.51 | 11.61 | 1,220,293 | +0.02(+0.17%) |
Mar 13, 2012 | 11.44 | 11.74 | 11.37 | 11.59 | 1,367,271 | +0.26(+2.29%) |
Mar 12, 2012 | 11.51 | 11.55 | 11.27 | 11.33 | 659,535 | -0.19(-1.65%) |
Mar 09, 2012 | 11.50 | 11.71 | 11.43 | 11.52 | 1,355,098 | +0.01(+0.09%) |
Mar 08, 2012 | 11.29 | 11.59 | 11.12 | 11.51 | 1,802,727 | +0.37(+3.32%) |
Mar 07, 2012 | 11.00 | 11.28 | 11.00 | 11.14 | 1,439,992 | +0.17(+1.55%) |
Mar 06, 2012 | 11.22 | 11.22 | 10.69 | 10.97 | 1,889,721 | -0.35(-3.09%) |
Mar 05, 2012 | 11.42 | 11.46 | 11.21 | 11.32 | 1,765,477 | -0.13(-1.14%) |
Mar 02, 2012 | 11.87 | 11.91 | 11.43 | 11.45 | 1,632,757 | -0.40(-3.38%) |
Mar 01, 2012 | 11.54 | 12.03 | 11.52 | 11.85 | 2,805,576 | +0.46(+4.04%) |
Feb 29, 2012 | 12.17 | 12.28 | 11.36 | 11.39 | 3,602,504 | -0.78(-6.41%) |
Feb 28, 2012 | 12.25 | 12.36 | 11.97 | 12.17 | 1,449,314 | -0.07(-0.57%) |
Feb 27, 2012 | 12.00 | 12.34 | 11.89 | 12.24 | 1,443,535 | +0.07(+0.58%) |
Feb 24, 2012 | 12.08 | 12.35 | 11.97 | 12.17 | 1,556,449 | +0.10(+0.83%) |
Feb 23, 2012 | 12.18 | 12.18 | 11.80 | 12.07 | 2,723,061 | -0.20(-1.63%) |
Feb 22, 2012 | 12.55 | 12.61 | 12.25 | 12.27 | 1,538,902 | -0.34(-2.70%) |
Feb 21, 2012 | 12.92 | 12.92 | 12.46 | 12.61 | 1,639,483 | -0.24(-1.87%) |
Feb 17, 2012 | 13.00 | 13.08 | 12.75 | 12.85 | 1,607,364 | -0.10(-0.77%) |
Feb 16, 2012 | 12.25 | 13.00 | 12.25 | 12.95 | 2,187,258 | +0.73(+5.97%) |
Feb 15, 2012 | 12.48 | 12.54 | 12.15 | 12.22 | 1,668,693 | -0.21(-1.69%) |
Feb 14, 2012 | 12.22 | 12.46 | 12.12 | 12.43 | 1,270,638 | +0.09(+0.73%) |
Feb 13, 2012 | 12.31 | 12.50 | 12.25 | 12.34 | 2,268,335 | +0.25(+2.07%) |
Feb 10, 2012 | 12.27 | 12.34 | 11.97 | 12.09 | 2,835,817 | -0.43(-3.43%) |
Feb 09, 2012 | 12.45 | 12.60 | 12.35 | 12.52 | 3,003,278 | +0.18(+1.46%) |
Feb 08, 2012 | 12.52 | 12.65 | 12.25 | 12.34 | 1,330,455 | -0.15(-1.20%) |
Feb 07, 2012 | 12.53 | 12.69 | 12.45 | 12.49 | 1,652,411 | -0.11(-0.87%) |
Feb 06, 2012 | 12.59 | 12.79 | 12.35 | 12.60 | 2,330,904 | -0.08(-0.63%) |
Feb 03, 2012 | 12.65 | 12.72 | 11.80 | 12.68 | 5,338,400 | +0.35(+2.84%) |
Feb 02, 2012 | 12.27 | 12.49 | 12.14 | 12.33 | 2,651,788 | +0.17(+1.40%) |
Feb 01, 2012 | 12.25 | 12.32 | 12.10 | 12.16 | 1,882,000 | +0.10(+0.83%) |
Jan 31, 2012 | 12.25 | 12.25 | 11.93 | 12.06 | 1,625,969 | +0.00(+0.00%) |
Jan 30, 2012 | 12.06 | 12.15 | 11.95 | 12.06 | 1,717,135 | -0.13(-1.07%) |
Jan 27, 2012 | 12.22 | 12.52 | 12.05 | 12.19 | 1,924,307 | -0.19(-1.53%) |
Jan 26, 2012 | 12.31 | 12.59 | 12.24 | 12.38 | 2,544,995 | +0.14(+1.14%) |
Jan 25, 2012 | 12.22 | 12.50 | 12.08 | 12.24 | 2,963,190 | +0.03(+0.25%) |
Jan 24, 2012 | 11.60 | 12.27 | 11.58 | 12.21 | 3,172,024 | +0.53(+4.54%) |
Jan 23, 2012 | 11.60 | 11.97 | 11.50 | 11.68 | 2,310,647 | +0.37(+3.27%) |
Jan 20, 2012 | 11.32 | 11.39 | 11.18 | 11.31 | 1,208,636 | +0.00(+0.00%) |
Jan 19, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 2,124,262 | +0.17(+1.53%) |
Jan 18, 2012 | 11.02 | 11.17 | 10.86 | 11.14 | 2,097,946 | +0.16(+1.46%) |
Jan 17, 2012 | 11.30 | 11.40 | 10.96 | 10.98 | 2,959,344 | -0.29(-2.57%) |
Jan 13, 2012 | 11.41 | 11.62 | 11.22 | 11.27 | 1,764,551 | -0.36(-3.10%) |
Jan 12, 2012 | 11.69 | 11.73 | 11.38 | 11.63 | 1,336,226 | +0.01(+0.09%) |
Jan 11, 2012 | 11.46 | 11.80 | 11.39 | 11.62 | 2,338,859 | +0.33(+2.92%) |
Jan 10, 2012 | 11.57 | 11.58 | 11.05 | 11.29 | 2,376,966 | -0.05(-0.44%) |
Jan 09, 2012 | 11.31 | 11.56 | 11.19 | 11.34 | 1,747,814 | -0.06(-0.53%) |
Jan 06, 2012 | 11.14 | 11.71 | 11.14 | 11.40 | 3,958,891 | +0.28(+2.52%) |
Jan 05, 2012 | 10.52 | 11.12 | 10.43 | 11.12 | 2,557,512 | +0.50(+4.71%) |
Jan 04, 2012 | 10.38 | 10.89 | 9.910 | 10.62 | 2,616,456 | +0.73(+7.38%) |
Dec 30, 2011 | 9.940 | 10.04 | 9.875 | 9.890 | 899,527 | -0.05(-0.50%) |
Dec 29, 2011 | 9.800 | 10.03 | 9.730 | 9.940 | 1,278,898 | +0.16(+1.64%) |
Dec 28, 2011 | 9.910 | 10.02 | 9.620 | 9.780 | 1,461,550 | -0.17(-1.71%) |
Dec 27, 2011 | 9.780 | 9.990 | 9.701 | 9.950 | 1,058,866 | +0.12(+1.22%) |
Dec 23, 2011 | 9.650 | 9.880 | 9.570 | 9.830 | 1,075,443 | +0.31(+3.26%) |
Dec 21, 2011 | 9.280 | 9.600 | 9.170 | 9.520 | 1,322,574 | +0.17(+1.82%) |
Dec 20, 2011 | 9.270 | 9.380 | 9.220 | 9.350 | 1,073,373 | +0.29(+3.20%) |
Dec 19, 2011 | 9.220 | 9.340 | 9.000 | 9.060 | 2,232,182 | -0.09(-0.98%) |
Dec 16, 2011 | 8.710 | 9.180 | 8.710 | 9.150 | 2,919,360 | +0.54(+6.27%) |
Dec 15, 2011 | 8.410 | 8.820 | 8.305 | 8.610 | 1,961,413 | +0.39(+4.74%) |
Dec 14, 2011 | 8.460 | 8.490 | 8.120 | 8.220 | 1,744,208 | -0.30(-3.52%) |
Dec 13, 2011 | 9.310 | 9.420 | 8.380 | 8.520 | 2,873,198 | -0.67(-7.29%) |
Dec 12, 2011 | 9.020 | 9.220 | 8.940 | 9.190 | 1,157,125 | +0.03(+0.33%) |
Dec 09, 2011 | 8.900 | 9.190 | 8.780 | 9.160 | 1,870,837 | +0.28(+3.15%) |
Dec 08, 2011 | 9.380 | 9.420 | 8.820 | 8.880 | 2,729,333 | -0.09(-1.00%) |
Dec 07, 2011 | 8.780 | 9.020 | 8.720 | 8.970 | 798,708 | +0.09(+1.01%) |
Dec 06, 2011 | 9.050 | 9.110 | 8.800 | 8.880 | 970,048 | -0.18(-1.99%) |
Dec 05, 2011 | 8.880 | 9.240 | 8.800 | 9.060 | 2,032,490 | +0.42(+4.86%) |
Dec 02, 2011 | 8.680 | 9.000 | 8.610 | 8.640 | 1,975,139 | +0.15(+1.77%) |
Dec 01, 2011 | 8.670 | 8.850 | 8.470 | 8.490 | 1,316,165 | -0.28(-3.19%) |
Nov 30, 2011 | 8.460 | 8.770 | 8.270 | 8.770 | 2,099,954 | +0.77(+9.62%) |
Nov 29, 2011 | 8.310 | 8.380 | 7.990 | 8.000 | 1,525,815 | -0.20(-2.44%) |
Nov 28, 2011 | 7.960 | 8.230 | 7.940 | 8.200 | 1,449,808 | +0.69(+9.19%) |
Nov 25, 2011 | 7.580 | 7.820 | 7.500 | 7.510 | 602,229 | -0.14(-1.83%) |
Nov 23, 2011 | 7.720 | 7.790 | 7.570 | 7.650 | 1,429,504 | -0.10(-1.29%) |
Nov 22, 2011 | 7.770 | 7.960 | 7.710 | 7.750 | 1,198,167 | -0.02(-0.26%) |
Nov 21, 2011 | 7.870 | 7.950 | 7.620 | 7.770 | 1,472,800 | -0.36(-4.43%) |
Nov 18, 2011 | 8.420 | 8.570 | 8.049 | 8.130 | 1,690,063 | -0.26(-3.10%) |
Nov 17, 2011 | 8.630 | 8.710 | 8.310 | 8.390 | 2,534,247 | -0.31(-3.56%) |
Nov 16, 2011 | 8.850 | 9.210 | 8.670 | 8.700 | 2,868,026 | -0.29(-3.23%) |
Nov 15, 2011 | 8.920 | 9.120 | 8.840 | 8.990 | 1,573,812 | -0.01(-0.11%) |
Nov 14, 2011 | 8.930 | 9.160 | 8.830 | 9.000 | 2,195,016 | +0.22(+2.51%) |
Nov 11, 2011 | 8.590 | 8.880 | 8.500 | 8.780 | 1,957,396 | +0.38(+4.52%) |
Nov 10, 2011 | 8.650 | 8.770 | 8.330 | 8.400 | 1,658,051 | -0.07(-0.83%) |
Nov 09, 2011 | 8.980 | 9.050 | 8.360 | 8.470 | 3,211,975 | -0.82(-8.83%) |
Nov 08, 2011 | 9.230 | 9.340 | 9.075 | 9.290 | 1,656,973 | +0.13(+1.42%) |
Nov 07, 2011 | 9.160 | 9.300 | 9.010 | 9.160 | 2,131,763 | -0.07(-0.76%) |
Nov 04, 2011 | 9.190 | 9.370 | 9.110 | 9.230 | 1,481,511 | -0.13(-1.39%) |
Nov 03, 2011 | 9.220 | 9.500 | 8.880 | 9.360 | 3,382,943 | +0.42(+4.70%) |
Nov 02, 2011 | 9.190 | 9.350 | 8.720 | 8.940 | 3,807,154 | -0.08(-0.89%) |
Nov 01, 2011 | 9.230 | 9.430 | 9.000 | 9.020 | 3,798,364 | -0.67(-6.91%) |
Oct 31, 2011 | 9.390 | 10.13 | 9.185 | 9.690 | 3,391,627 | +0.03(+0.31%) |
Oct 28, 2011 | 9.900 | 10.13 | 9.380 | 9.660 | 4,601,176 | -0.38(-3.78%) |
Oct 27, 2011 | 9.960 | 10.16 | 9.700 | 10.04 | 3,216,210 | +0.70(+7.49%) |
Oct 26, 2011 | 9.340 | 9.370 | 9.010 | 9.340 | 1,878,291 | +0.26(+2.86%) |
Oct 25, 2011 | 9.380 | 9.410 | 9.040 | 9.080 | 1,350,208 | -0.42(-4.42%) |
Oct 24, 2011 | 9.180 | 9.560 | 9.160 | 9.500 | 1,619,701 | +0.36(+3.94%) |
Oct 21, 2011 | 8.840 | 9.190 | 8.800 | 9.140 | 1,703,825 | +0.51(+5.91%) |
Oct 20, 2011 | 9.010 | 9.010 | 8.410 | 8.630 | 1,954,076 | -0.35(-3.90%) |
Oct 19, 2011 | 9.300 | 9.390 | 8.860 | 8.980 | 1,691,678 | -0.30(-3.23%) |
Oct 18, 2011 | 8.840 | 9.390 | 8.610 | 9.280 | 1,635,750 | +0.47(+5.33%) |
Oct 17, 2011 | 9.210 | 9.350 | 8.705 | 8.810 | 1,527,082 | -0.47(-5.06%) |
Oct 14, 2011 | 8.960 | 9.320 | 8.930 | 9.280 | 1,561,508 | +0.50(+5.69%) |
Oct 13, 2011 | 8.810 | 8.870 | 8.450 | 8.780 | 1,399,801 | -0.07(-0.79%) |
Oct 12, 2011 | 8.920 | 9.090 | 8.810 | 8.850 | 1,485,210 | +0.06(+0.68%) |
Oct 11, 2011 | 8.600 | 8.860 | 8.460 | 8.790 | 2,160,376 | +0.14(+1.62%) |
Oct 10, 2011 | 8.510 | 8.655 | 8.420 | 8.650 | 2,165,290 | +0.41(+4.98%) |
Oct 07, 2011 | 8.710 | 8.870 | 8.200 | 8.240 | 1,749,943 | -0.36(-4.19%) |
Oct 06, 2011 | 8.580 | 8.650 | 8.380 | 8.600 | 2,231,789 | +0.39(+4.75%) |
Oct 05, 2011 | 7.700 | 8.290 | 7.430 | 8.210 | 2,997,993 | +0.51(+6.62%) |
Oct 04, 2011 | 6.960 | 7.710 | 6.770 | 7.700 | 2,456,448 | +0.69(+9.84%) |
Oct 03, 2011 | 7.558 | 7.750 | 7.010 | 7.010 | 2,866,393 | -0.62(-8.13%) |
Sep 30, 2011 | 7.770 | 7.960 | 7.530 | 7.630 | 2,008,365 | -0.31(-3.90%) |
Sep 29, 2011 | 7.930 | 8.060 | 7.520 | 7.940 | 2,491,235 | +0.31(+4.06%) |
Sep 28, 2011 | 8.100 | 8.130 | 7.610 | 7.630 | 2,040,835 | -0.49(-6.03%) |
Sep 27, 2011 | 7.980 | 8.590 | 7.950 | 8.120 | 3,166,583 | +0.38(+4.91%) |
Sep 26, 2011 | 7.440 | 7.760 | 7.240 | 7.740 | 2,452,880 | +0.40(+5.45%) |
Sep 23, 2011 | 6.960 | 7.400 | 6.890 | 7.340 | 2,056,136 | +0.36(+5.16%) |
Sep 22, 2011 | 7.090 | 7.320 | 6.810 | 6.980 | 2,842,836 | -0.48(-6.43%) |
Sep 21, 2011 | 8.030 | 8.070 | 7.460 | 7.460 | 1,904,458 | -0.60(-7.44%) |
Sep 20, 2011 | 8.390 | 8.460 | 8.050 | 8.060 | 1,046,156 | -0.31(-3.70%) |
Sep 19, 2011 | 8.290 | 8.475 | 8.180 | 8.370 | 1,303,855 | -0.19(-2.22%) |
Sep 16, 2011 | 8.530 | 8.620 | 8.400 | 8.560 | 1,392,235 | +0.04(+0.47%) |
Sep 15, 2011 | 8.510 | 8.630 | 8.350 | 8.520 | 2,085,329 | +0.15(+1.79%) |
Sep 14, 2011 | 8.210 | 8.540 | 8.010 | 8.370 | 2,731,656 | +0.35(+4.36%) |
Sep 13, 2011 | 7.780 | 8.160 | 7.690 | 8.020 | 2,626,957 | +0.27(+3.48%) |
Sep 12, 2011 | 7.570 | 7.790 | 7.420 | 7.750 | 2,037,438 | +0.01(+0.13%) |
Sep 09, 2011 | 8.080 | 8.100 | 7.630 | 7.740 | 2,831,462 | -0.46(-5.61%) |
Sep 08, 2011 | 8.400 | 8.630 | 8.105 | 8.200 | 3,399,542 | -0.44(-5.09%) |
Sep 07, 2011 | 8.380 | 8.850 | 8.320 | 8.640 | 2,803,900 | +0.45(+5.49%) |
Sep 06, 2011 | 8.010 | 8.290 | 7.960 | 8.190 | 2,268,861 | -0.17(-2.03%) |
Sep 02, 2011 | 8.660 | 8.770 | 8.200 | 8.360 | 3,164,166 | -0.65(-7.21%) |
Sep 01, 2011 | 9.310 | 9.350 | 9.000 | 9.010 | 2,157,182 | -0.34(-3.64%) |
Aug 31, 2011 | 9.260 | 9.670 | 9.210 | 9.350 | 3,219,287 | +0.19(+2.07%) |
Aug 30, 2011 | 9.070 | 9.350 | 8.950 | 9.160 | 2,354,856 | +0.02(+0.22%) |
Aug 29, 2011 | 8.430 | 9.160 | 8.380 | 9.140 | 2,819,612 | +0.95(+11.60%) |
Aug 26, 2011 | 7.890 | 8.350 | 7.780 | 8.190 | 1,695,151 | +0.23(+2.89%) |
Aug 25, 2011 | 8.550 | 8.680 | 7.920 | 7.960 | 2,000,601 | -0.48(-5.69%) |
Aug 24, 2011 | 8.060 | 8.480 | 7.900 | 8.440 | 2,648,693 | +0.38(+4.71%) |
Aug 23, 2011 | 7.840 | 8.140 | 7.660 | 8.060 | 2,850,646 | +0.33(+4.27%) |
Aug 22, 2011 | 8.260 | 8.260 | 7.710 | 7.730 | 2,602,655 | -0.15(-1.90%) |
Aug 19, 2011 | 8.260 | 8.550 | 7.880 | 7.880 | 2,755,528 | -0.64(-7.51%) |
Aug 18, 2011 | 9.010 | 9.010 | 8.420 | 8.520 | 2,503,353 | -0.85(-9.07%) |
Aug 17, 2011 | 9.610 | 9.720 | 9.190 | 9.370 | 1,870,969 | -0.15(-1.58%) |
Aug 16, 2011 | 9.600 | 9.840 | 9.440 | 9.520 | 2,314,799 | -0.25(-2.56%) |
Aug 15, 2011 | 9.580 | 9.845 | 9.530 | 9.770 | 2,115,331 | +0.32(+3.39%) |
Aug 12, 2011 | 9.500 | 9.630 | 9.330 | 9.450 | 2,020,242 | +0.13(+1.39%) |
Aug 11, 2011 | 9.030 | 9.550 | 8.928 | 9.320 | 4,014,344 | +0.39(+4.37%) |
Aug 10, 2011 | 8.950 | 9.470 | 8.820 | 8.930 | 3,445,424 | -0.33(-3.56%) |
Aug 09, 2011 | 8.820 | 9.370 | 8.560 | 9.260 | 4,764,135 | +0.76(+8.94%) |
Aug 08, 2011 | 8.820 | 9.110 | 8.340 | 8.500 | 4,591,400 | -0.93(-9.86%) |
Aug 05, 2011 | 9.930 | 9.980 | 9.050 | 9.430 | 3,896,859 | -0.31(-3.18%) |
Aug 04, 2011 | 10.53 | 10.55 | 9.690 | 9.740 | 3,924,557 | -1.03(-9.56%) |
Aug 03, 2011 | 10.62 | 10.89 | 10.25 | 10.77 | 2,842,014 | +0.29(+2.77%) |
Aug 02, 2011 | 11.45 | 11.68 | 10.44 | 10.48 | 5,218,318 | -1.13(-9.73%) |
Aug 01, 2011 | 11.95 | 12.11 | 11.50 | 11.61 | 3,673,868 | +0.14(+1.22%) |
Jul 29, 2011 | 10.93 | 11.79 | 10.42 | 11.47 | 6,982,278 | +0.93(+8.82%) |
Jul 28, 2011 | 10.66 | 10.94 | 10.54 | 10.54 | 1,998,482 | -0.16(-1.50%) |
Jul 27, 2011 | 11.22 | 11.31 | 10.54 | 10.70 | 2,494,324 | -0.63(-5.56%) |
Jul 26, 2011 | 11.58 | 11.62 | 11.27 | 11.33 | 1,334,514 | -0.25(-2.16%) |
Jul 25, 2011 | 11.70 | 11.86 | 11.54 | 11.58 | 1,728,831 | -0.34(-2.85%) |
Jul 22, 2011 | 11.76 | 12.04 | 11.69 | 11.92 | 1,408,503 | +0.15(+1.27%) |
Jul 21, 2011 | 11.66 | 11.81 | 11.56 | 11.77 | 1,486,176 | +0.24(+2.08%) |
Jul 20, 2011 | 11.27 | 11.60 | 11.18 | 11.53 | 1,840,880 | +0.27(+2.40%) |
Jul 19, 2011 | 11.26 | 11.40 | 11.10 | 11.26 | 1,616,664 | +0.11(+0.99%) |
Jul 18, 2011 | 11.46 | 11.48 | 11.03 | 11.15 | 1,371,591 | -0.33(-2.87%) |
Jul 15, 2011 | 11.41 | 11.49 | 11.24 | 11.48 | 1,511,397 | +0.13(+1.15%) |
Jul 14, 2011 | 11.37 | 11.54 | 11.18 | 11.35 | 2,011,834 | +0.01(+0.09%) |
Jul 13, 2011 | 11.05 | 11.36 | 11.05 | 11.34 | 1,956,527 | +0.36(+3.28%) |
Jul 12, 2011 | 11.03 | 11.27 | 10.96 | 10.98 | 1,671,449 | -0.16(-1.44%) |
Jul 11, 2011 | 11.36 | 11.44 | 11.05 | 11.14 | 2,357,928 | -0.46(-3.97%) |
Jul 08, 2011 | 11.70 | 11.71 | 11.49 | 11.60 | 2,471,670 | -0.36(-3.01%) |
Jul 07, 2011 | 11.47 | 11.98 | 11.46 | 11.96 | 3,533,770 | +0.62(+5.47%) |
Jul 06, 2011 | 11.34 | 11.38 | 10.95 | 11.34 | 4,438,167 | +0.39(+3.56%) |
Jul 05, 2011 | 10.95 | 11.18 | 10.90 | 10.95 | 1,754,017 | +0.02(+0.18%) |
Jul 01, 2011 | 11.43 | 11.56 | 10.90 | 10.93 | 4,078,419 | -0.45(-3.95%) |
Jun 30, 2011 | 11.47 | 11.69 | 11.31 | 11.38 | 1,911,816 | -0.07(-0.61%) |
Jun 29, 2011 | 11.11 | 11.64 | 11.03 | 11.45 | 2,523,583 | +0.40(+3.62%) |
Jun 28, 2011 | 10.94 | 11.08 | 10.93 | 11.05 | 1,422,214 | +0.14(+1.28%) |
Jun 27, 2011 | 10.92 | 10.97 | 10.70 | 10.91 | 1,705,858 | -0.02(-0.18%) |
Jun 24, 2011 | 10.88 | 11.04 | 10.73 | 10.93 | 2,896,399 | +0.10(+0.92%) |
Jun 23, 2011 | 10.56 | 10.85 | 10.30 | 10.83 | 2,587,571 | +0.04(+0.37%) |
Jun 22, 2011 | 10.75 | 11.11 | 10.70 | 10.79 | 2,938,213 | -0.03(-0.28%) |
Jun 21, 2011 | 10.35 | 10.86 | 10.31 | 10.82 | 1,931,416 | +0.57(+5.56%) |
Jun 20, 2011 | 10.25 | 10.29 | 10.20 | 10.25 | 1,420,068 | +0.12(+1.18%) |
Jun 17, 2011 | 10.17 | 10.25 | 10.04 | 10.13 | 2,050,564 | +0.11(+1.10%) |
Jun 16, 2011 | 10.07 | 10.24 | 9.860 | 10.02 | 1,268,765 | -0.06(-0.60%) |
Jun 15, 2011 | 10.24 | 10.30 | 10.05 | 10.08 | 1,155,420 | -0.25(-2.42%) |
Jun 14, 2011 | 9.960 | 10.39 | 9.960 | 10.33 | 1,883,779 | +0.54(+5.52%) |
Jun 13, 2011 | 10.00 | 10.15 | 9.660 | 9.790 | 1,886,088 | -0.17(-1.71%) |
Jun 10, 2011 | 10.06 | 10.18 | 9.930 | 9.960 | 1,873,236 | -0.22(-2.16%) |
Jun 09, 2011 | 9.940 | 10.24 | 9.850 | 10.18 | 1,833,273 | +0.28(+2.83%) |
Jun 08, 2011 | 10.15 | 10.32 | 9.880 | 9.900 | 1,960,469 | -0.32(-3.13%) |
Jun 07, 2011 | 10.42 | 10.51 | 10.21 | 10.22 | 1,118,886 | -0.10(-0.97%) |
Jun 06, 2011 | 10.62 | 10.72 | 10.30 | 10.32 | 1,414,275 | -0.30(-2.82%) |