Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.35 | 10.52 | 10.18 | 10.52 | 402,456 | +0.52(+5.22%) |
Jun 28, 2012 | 10.13 | 10.30 | 9.916 | 9.998 | 338,202 | -0.25(-2.40%) |
Jun 27, 2012 | 10.32 | 10.42 | 10.20 | 10.24 | 147,778 | -0.07(-0.72%) |
Jun 26, 2012 | 10.18 | 10.45 | 10.03 | 10.32 | 267,415 | +0.14(+1.39%) |
Jun 25, 2012 | 10.39 | 10.65 | 10.14 | 10.18 | 552,237 | -0.51(-4.75%) |
Jun 22, 2012 | 10.55 | 10.74 | 10.37 | 10.68 | 221,833 | +0.27(+2.58%) |
Jun 21, 2012 | 10.88 | 10.88 | 10.36 | 10.42 | 490,449 | -0.52(-4.77%) |
Jun 20, 2012 | 11.03 | 11.10 | 10.80 | 10.94 | 673,339 | -0.10(-0.95%) |
Jun 19, 2012 | 10.62 | 11.06 | 10.53 | 11.04 | 919,870 | +0.37(+3.49%) |
Jun 18, 2012 | 9.931 | 10.71 | 9.871 | 10.67 | 954,969 | +0.78(+7.84%) |
Jun 15, 2012 | 10.06 | 10.15 | 9.841 | 9.893 | 685,386 | -0.19(-1.92%) |
Jun 14, 2012 | 10.44 | 10.52 | 10.02 | 10.09 | 548,679 | -0.30(-2.87%) |
Jun 13, 2012 | 10.98 | 10.98 | 10.35 | 10.39 | 279,452 | -0.25(-2.31%) |
Jun 12, 2012 | 10.30 | 10.68 | 10.09 | 10.63 | 467,747 | +0.45(+4.47%) |
Jun 11, 2012 | 10.74 | 10.85 | 10.14 | 10.18 | 492,842 | -0.57(-5.27%) |
Jun 08, 2012 | 10.46 | 10.80 | 10.15 | 10.74 | 413,145 | +0.21(+1.98%) |
Jun 07, 2012 | 11.04 | 11.26 | 10.47 | 10.53 | 643,106 | -0.42(-3.81%) |
Jun 06, 2012 | 10.44 | 11.03 | 10.39 | 10.95 | 925,283 | +0.66(+6.37%) |
Jun 05, 2012 | 9.931 | 10.32 | 9.864 | 10.30 | 342,863 | +0.36(+3.60%) |
Jun 04, 2012 | 9.774 | 10.04 | 9.625 | 9.938 | 541,291 | +0.13(+1.29%) |
Jun 01, 2012 | 9.849 | 9.946 | 9.692 | 9.811 | 428,180 | -0.28(-2.81%) |
May 31, 2012 | 10.30 | 10.45 | 9.856 | 10.09 | 590,874 | -0.19(-1.81%) |
May 30, 2012 | 10.49 | 10.59 | 10.18 | 10.28 | 376,125 | -0.39(-3.63%) |
May 29, 2012 | 10.22 | 10.70 | 10.22 | 10.67 | 901,530 | +0.66(+6.63%) |
May 25, 2012 | 9.878 | 10.06 | 9.767 | 10.01 | 539,821 | +0.12(+1.21%) |
May 24, 2012 | 10.14 | 10.50 | 9.781 | 9.886 | 516,801 | -0.25(-2.50%) |
May 23, 2012 | 10.21 | 10.26 | 9.774 | 10.14 | 913,559 | -0.20(-1.95%) |
May 22, 2012 | 10.98 | 10.99 | 10.29 | 10.34 | 562,862 | -0.34(-3.21%) |
May 21, 2012 | 9.953 | 10.80 | 9.849 | 10.68 | 824,035 | +0.82(+8.31%) |
May 18, 2012 | 10.12 | 10.26 | 9.692 | 9.864 | 965,602 | -0.23(-2.29%) |
May 17, 2012 | 10.49 | 10.53 | 10.06 | 10.09 | 713,534 | -0.36(-3.42%) |
May 16, 2012 | 10.80 | 10.82 | 10.44 | 10.45 | 529,650 | -0.34(-3.11%) |
May 15, 2012 | 10.91 | 11.14 | 10.74 | 10.79 | 563,486 | -0.15(-1.36%) |
May 14, 2012 | 10.94 | 11.35 | 10.92 | 10.94 | 461,210 | -0.31(-2.72%) |
May 11, 2012 | 11.30 | 11.49 | 11.20 | 11.24 | 669,230 | -0.12(-1.05%) |
May 10, 2012 | 11.20 | 11.45 | 11.03 | 11.36 | 1,143,414 | +0.23(+2.08%) |
May 09, 2012 | 10.11 | 11.21 | 10.07 | 11.13 | 1,643,146 | +0.85(+8.27%) |
May 08, 2012 | 10.51 | 10.62 | 9.752 | 10.28 | 1,698,392 | -0.25(-2.34%) |
May 07, 2012 | 10.50 | 10.80 | 10.35 | 10.53 | 937,562 | -0.05(-0.49%) |
May 04, 2012 | 10.77 | 10.81 | 10.44 | 10.58 | 1,362,200 | -0.25(-2.27%) |
May 03, 2012 | 11.58 | 11.74 | 10.68 | 10.83 | 2,211,130 | -0.84(-7.22%) |
May 02, 2012 | 11.75 | 11.97 | 11.41 | 11.67 | 1,421,368 | +0.08(+0.71%) |
May 01, 2012 | 12.53 | 12.58 | 11.52 | 11.59 | 2,879,322 | -1.10(-8.70%) |
Apr 30, 2012 | 13.05 | 13.29 | 12.64 | 12.69 | 1,423,964 | -0.26(-2.01%) |
Apr 27, 2012 | 14.38 | 14.43 | 12.60 | 12.95 | 7,556,904 | -2.52(-16.29%) |
Apr 26, 2012 | 15.65 | 15.93 | 15.46 | 15.47 | 1,524,737 | +0.13(+0.88%) |
Apr 25, 2012 | 15.16 | 15.50 | 15.06 | 15.34 | 703,770 | +0.51(+3.42%) |
Apr 24, 2012 | 15.59 | 15.78 | 14.71 | 14.83 | 1,144,691 | -0.81(-5.20%) |
Apr 23, 2012 | 15.69 | 15.71 | 15.28 | 15.64 | 646,032 | -0.12(-0.76%) |
Apr 20, 2012 | 16.11 | 16.30 | 15.41 | 15.76 | 915,896 | -0.71(-4.30%) |
Apr 19, 2012 | 15.57 | 16.55 | 15.47 | 16.47 | 3,038,573 | +1.59(+10.67%) |
Apr 18, 2012 | 14.50 | 15.02 | 14.43 | 14.88 | 635,750 | +0.42(+2.89%) |
Apr 17, 2012 | 14.19 | 14.59 | 13.95 | 14.46 | 437,632 | +0.34(+2.43%) |
Apr 16, 2012 | 14.43 | 14.61 | 14.05 | 14.12 | 339,006 | -0.26(-1.81%) |
Apr 13, 2012 | 14.25 | 14.54 | 14.17 | 14.38 | 168,886 | -0.03(-0.21%) |
Apr 12, 2012 | 13.70 | 14.77 | 13.70 | 14.41 | 644,624 | +0.61(+4.43%) |
Apr 11, 2012 | 13.73 | 14.23 | 13.73 | 13.80 | 359,956 | +0.25(+1.87%) |
Apr 10, 2012 | 14.00 | 14.32 | 13.43 | 13.55 | 563,082 | -0.40(-2.89%) |
Apr 09, 2012 | 13.84 | 14.15 | 13.74 | 13.95 | 387,055 | -0.37(-2.60%) |
Apr 05, 2012 | 13.94 | 14.40 | 13.80 | 14.32 | 422,165 | +0.37(+2.62%) |
Apr 04, 2012 | 13.87 | 14.14 | 13.64 | 13.96 | 848,189 | -0.47(-3.26%) |
Apr 03, 2012 | 14.69 | 14.77 | 14.39 | 14.43 | 507,190 | -0.17(-1.17%) |
Apr 02, 2012 | 14.63 | 14.83 | 14.39 | 14.60 | 635,907 | +0.16(+1.08%) |
Mar 30, 2012 | 14.96 | 14.96 | 14.25 | 14.44 | 757,156 | -0.55(-3.68%) |
Mar 29, 2012 | 15.25 | 15.31 | 14.60 | 14.99 | 729,444 | -0.48(-3.08%) |
Mar 28, 2012 | 15.46 | 15.50 | 15.06 | 15.47 | 879,251 | +0.01(+0.10%) |
Mar 27, 2012 | 15.66 | 15.80 | 15.18 | 15.46 | 1,029,791 | -0.23(-1.47%) |
Mar 26, 2012 | 16.03 | 16.03 | 15.65 | 15.69 | 882,197 | -0.22(-1.41%) |
Mar 23, 2012 | 15.43 | 15.96 | 15.43 | 15.91 | 616,687 | +0.54(+3.49%) |
Mar 22, 2012 | 15.56 | 15.57 | 15.29 | 15.37 | 507,183 | -0.34(-2.14%) |
Mar 21, 2012 | 16.03 | 16.03 | 15.35 | 15.71 | 1,068,925 | -0.04(-0.28%) |
Mar 20, 2012 | 14.97 | 15.85 | 14.59 | 15.75 | 1,509,868 | +0.92(+6.18%) |
Mar 19, 2012 | 14.91 | 15.18 | 14.54 | 14.84 | 1,246,639 | +0.00(+0.00%) |
Mar 16, 2012 | 14.84 | 14.94 | 14.52 | 14.84 | 1,054,368 | +0.06(+0.40%) |
Mar 15, 2012 | 14.31 | 14.81 | 14.15 | 14.78 | 1,530,671 | +0.55(+3.88%) |
Mar 14, 2012 | 13.85 | 14.22 | 13.83 | 14.22 | 1,357,296 | +0.51(+3.70%) |
Mar 13, 2012 | 13.39 | 13.72 | 13.26 | 13.72 | 414,220 | +0.36(+2.68%) |
Mar 12, 2012 | 13.57 | 13.73 | 13.31 | 13.36 | 362,602 | -0.37(-2.71%) |
Mar 09, 2012 | 13.30 | 13.79 | 13.30 | 13.73 | 474,754 | +0.32(+2.39%) |
Mar 08, 2012 | 13.41 | 13.53 | 13.27 | 13.41 | 484,725 | -0.01(-0.11%) |
Mar 07, 2012 | 13.42 | 13.66 | 13.21 | 13.43 | 648,604 | +0.23(+1.75%) |
Mar 06, 2012 | 12.58 | 13.22 | 12.41 | 13.20 | 986,825 | +0.40(+3.15%) |
Mar 05, 2012 | 13.35 | 13.59 | 12.71 | 12.79 | 1,529,073 | -0.66(-4.88%) |
Mar 02, 2012 | 13.35 | 14.05 | 13.35 | 13.45 | 807,519 | -0.08(-0.61%) |
Mar 01, 2012 | 13.42 | 13.57 | 12.96 | 13.53 | 1,408,759 | +0.26(+1.97%) |
Feb 29, 2012 | 13.69 | 13.92 | 13.26 | 13.27 | 1,022,803 | -0.44(-3.21%) |
Feb 28, 2012 | 14.11 | 14.31 | 13.64 | 13.71 | 805,586 | -0.31(-2.18%) |
Feb 27, 2012 | 13.93 | 14.13 | 13.50 | 14.02 | 840,558 | +0.35(+2.56%) |
Feb 24, 2012 | 13.78 | 13.94 | 13.54 | 13.67 | 709,896 | +0.00(+0.00%) |
Feb 23, 2012 | 13.58 | 13.79 | 13.29 | 13.67 | 902,477 | +0.07(+0.55%) |
Feb 22, 2012 | 14.40 | 14.63 | 13.12 | 13.59 | 3,586,911 | -0.93(-6.42%) |
Feb 21, 2012 | 14.87 | 15.02 | 14.33 | 14.52 | 867,902 | -0.27(-1.81%) |
Feb 17, 2012 | 14.63 | 14.87 | 14.49 | 14.79 | 703,449 | +0.22(+1.48%) |
Feb 16, 2012 | 15.06 | 15.33 | 14.54 | 14.58 | 919,903 | -0.54(-3.55%) |
Feb 15, 2012 | 14.72 | 15.54 | 14.71 | 15.11 | 1,624,707 | +0.50(+3.42%) |
Feb 14, 2012 | 14.46 | 14.61 | 14.43 | 14.61 | 580,677 | +0.10(+0.72%) |
Feb 13, 2012 | 14.14 | 14.63 | 14.14 | 14.51 | 971,526 | +0.46(+3.29%) |
Feb 10, 2012 | 14.54 | 14.59 | 13.71 | 14.05 | 1,758,436 | -0.21(-1.46%) |
Feb 09, 2012 | 14.83 | 15.01 | 14.09 | 14.25 | 1,502,852 | -0.13(-0.93%) |
Feb 08, 2012 | 14.34 | 15.25 | 14.34 | 14.39 | 2,952,810 | +0.25(+1.79%) |
Feb 07, 2012 | 16.04 | 16.24 | 13.79 | 14.14 | 6,445,916 | -1.89(-11.81%) |
Feb 06, 2012 | 17.18 | 17.30 | 15.82 | 16.03 | 1,897,628 | -1.27(-7.33%) |
Feb 03, 2012 | 17.78 | 18.62 | 15.51 | 17.30 | 5,991,855 | +0.37(+2.16%) |
Feb 02, 2012 | 16.41 | 17.00 | 16.34 | 16.93 | 951,243 | +0.67(+4.13%) |
Feb 01, 2012 | 16.36 | 16.51 | 16.11 | 16.26 | 525,816 | +0.17(+1.07%) |
Jan 31, 2012 | 16.18 | 16.32 | 16.03 | 16.09 | 566,657 | +0.15(+0.94%) |
Jan 30, 2012 | 16.03 | 16.38 | 15.81 | 15.94 | 597,999 | -0.30(-1.84%) |
Jan 27, 2012 | 15.54 | 16.36 | 15.51 | 16.24 | 807,238 | +0.63(+4.06%) |
Jan 26, 2012 | 17.24 | 17.51 | 15.51 | 15.60 | 3,211,803 | -1.71(-9.86%) |
Jan 25, 2012 | 16.87 | 17.67 | 16.63 | 17.31 | 569,463 | +0.53(+3.15%) |
Jan 24, 2012 | 16.89 | 16.92 | 16.16 | 16.78 | 729,231 | -0.18(-1.06%) |
Jan 23, 2012 | 16.82 | 17.04 | 16.77 | 16.96 | 355,058 | +0.12(+0.71%) |
Jan 20, 2012 | 16.66 | 16.85 | 16.66 | 16.84 | 229,619 | +0.10(+0.62%) |
Jan 19, 2012 | 17.00 | 17.04 | 16.66 | 16.74 | 272,186 | -0.15(-0.88%) |
Jan 18, 2012 | 16.65 | 17.14 | 16.63 | 16.89 | 424,018 | +0.24(+1.43%) |
Jan 17, 2012 | 17.28 | 17.28 | 16.63 | 16.65 | 781,153 | +0.11(+0.68%) |
Jan 13, 2012 | 16.65 | 16.65 | 16.18 | 16.54 | 734,158 | -0.13(-0.76%) |
Jan 12, 2012 | 17.55 | 17.67 | 16.48 | 16.66 | 957,647 | -0.89(-5.06%) |
Jan 11, 2012 | 17.46 | 17.55 | 17.20 | 17.55 | 599,674 | +0.29(+1.68%) |
Jan 10, 2012 | 17.57 | 17.62 | 17.01 | 17.26 | 790,169 | +0.15(+0.87%) |
Jan 09, 2012 | 16.77 | 17.41 | 16.66 | 17.11 | 1,077,370 | +0.63(+3.85%) |
Jan 06, 2012 | 16.44 | 16.64 | 15.96 | 16.48 | 797,372 | -0.13(-0.76%) |
Jan 05, 2012 | 16.12 | 16.69 | 15.79 | 16.60 | 1,304,297 | +0.66(+4.16%) |
Jan 04, 2012 | 15.59 | 16.04 | 15.31 | 15.94 | 744,348 | +0.67(+4.39%) |
Dec 30, 2011 | 15.58 | 15.60 | 15.15 | 15.27 | 376,577 | -0.33(-2.10%) |
Dec 29, 2011 | 15.21 | 15.64 | 15.21 | 15.60 | 312,893 | +0.38(+2.50%) |
Dec 28, 2011 | 16.03 | 16.06 | 15.17 | 15.22 | 691,920 | -0.80(-4.98%) |
Dec 27, 2011 | 15.72 | 16.10 | 15.47 | 16.01 | 890,730 | +0.34(+2.14%) |
Dec 23, 2011 | 15.52 | 15.73 | 15.45 | 15.68 | 531,807 | +0.48(+3.14%) |
Dec 21, 2011 | 15.54 | 15.54 | 14.95 | 15.20 | 621,914 | -0.33(-2.11%) |
Dec 20, 2011 | 14.75 | 15.54 | 14.54 | 15.53 | 1,391,906 | +1.08(+7.48%) |
Dec 19, 2011 | 14.80 | 14.91 | 14.39 | 14.45 | 390,379 | -0.34(-2.32%) |
Dec 16, 2011 | 14.76 | 14.84 | 14.63 | 14.79 | 586,206 | +0.16(+1.07%) |
Dec 15, 2011 | 14.55 | 14.72 | 14.34 | 14.63 | 586,468 | +0.25(+1.76%) |
Dec 14, 2011 | 14.02 | 14.46 | 13.64 | 14.38 | 1,189,148 | +0.33(+2.33%) |
Dec 13, 2011 | 15.17 | 15.66 | 13.98 | 14.05 | 1,674,191 | -0.82(-5.51%) |
Dec 12, 2011 | 14.90 | 14.91 | 14.54 | 14.87 | 1,022,044 | -0.35(-2.30%) |
Dec 09, 2011 | 14.72 | 15.28 | 14.39 | 15.22 | 1,624,345 | +0.65(+4.45%) |
Dec 08, 2011 | 14.33 | 15.06 | 14.18 | 14.58 | 2,069,070 | +0.25(+1.77%) |
Dec 07, 2011 | 13.90 | 14.52 | 13.76 | 14.32 | 460,016 | +0.37(+2.62%) |
Dec 06, 2011 | 14.17 | 14.17 | 13.76 | 13.96 | 211,792 | -0.16(-1.11%) |
Dec 05, 2011 | 14.51 | 14.54 | 13.45 | 14.11 | 860,343 | -0.20(-1.41%) |
Dec 02, 2011 | 14.55 | 14.91 | 14.17 | 14.31 | 773,966 | -0.16(-1.08%) |
Dec 01, 2011 | 14.57 | 14.76 | 14.25 | 14.47 | 433,272 | -0.07(-0.46%) |
Nov 30, 2011 | 14.61 | 14.84 | 14.26 | 14.54 | 710,780 | +0.30(+2.09%) |
Nov 29, 2011 | 13.92 | 14.31 | 13.64 | 14.24 | 645,087 | +0.33(+2.36%) |
Nov 28, 2011 | 13.27 | 14.14 | 13.26 | 13.91 | 876,748 | +0.97(+7.49%) |
Nov 25, 2011 | 13.17 | 13.25 | 12.91 | 12.94 | 161,567 | -0.13(-1.03%) |
Nov 23, 2011 | 13.43 | 13.53 | 12.91 | 13.08 | 533,434 | -0.57(-4.21%) |
Nov 22, 2011 | 13.45 | 13.89 | 13.23 | 13.65 | 459,241 | +0.22(+1.61%) |
Nov 21, 2011 | 13.62 | 13.79 | 13.06 | 13.43 | 1,062,549 | -0.42(-3.01%) |
Nov 18, 2011 | 14.69 | 14.78 | 13.79 | 13.85 | 1,160,377 | -0.70(-4.82%) |
Nov 17, 2011 | 14.84 | 15.28 | 14.42 | 14.55 | 1,547,001 | -0.03(-0.20%) |
Nov 16, 2011 | 14.47 | 15.06 | 14.44 | 14.58 | 813,099 | -0.48(-3.22%) |
Nov 15, 2011 | 14.39 | 15.24 | 14.39 | 15.07 | 1,530,759 | +0.25(+1.66%) |
Nov 14, 2011 | 13.70 | 14.84 | 13.53 | 14.82 | 1,829,148 | +1.04(+7.58%) |
Nov 11, 2011 | 13.49 | 13.90 | 13.32 | 13.78 | 588,315 | +0.48(+3.59%) |
Nov 10, 2011 | 13.49 | 13.59 | 12.90 | 13.30 | 541,131 | +0.12(+0.91%) |
Nov 09, 2011 | 13.43 | 13.69 | 13.13 | 13.18 | 674,201 | -0.70(-5.05%) |
Nov 08, 2011 | 13.60 | 14.25 | 13.58 | 13.88 | 1,275,066 | +0.40(+2.99%) |
Nov 07, 2011 | 13.70 | 13.83 | 13.20 | 13.48 | 629,259 | -0.35(-2.53%) |
Nov 04, 2011 | 13.61 | 14.01 | 13.34 | 13.83 | 1,229,999 | +0.07(+0.49%) |
Nov 03, 2011 | 14.40 | 14.65 | 13.27 | 13.76 | 2,188,428 | -0.59(-4.10%) |
Nov 02, 2011 | 13.04 | 14.61 | 12.75 | 14.35 | 5,966,865 | +2.59(+22.07%) |
Nov 01, 2011 | 12.15 | 12.28 | 11.45 | 11.76 | 1,204,761 | -0.76(-6.07%) |
Oct 31, 2011 | 13.12 | 13.14 | 12.52 | 12.52 | 580,355 | -0.41(-3.17%) |
Oct 28, 2011 | 12.48 | 12.94 | 12.31 | 12.93 | 861,017 | +0.59(+4.77%) |
Oct 27, 2011 | 12.53 | 12.67 | 12.24 | 12.34 | 666,784 | +0.31(+2.60%) |
Oct 26, 2011 | 12.13 | 12.36 | 11.73 | 12.03 | 514,822 | +0.25(+2.15%) |
Oct 25, 2011 | 12.41 | 12.41 | 11.64 | 11.77 | 718,144 | -0.60(-4.82%) |
Oct 24, 2011 | 11.99 | 12.67 | 11.99 | 12.37 | 828,890 | +0.44(+3.69%) |
Oct 21, 2011 | 11.61 | 12.30 | 11.61 | 11.93 | 1,244,606 | +0.64(+5.68%) |
Oct 20, 2011 | 11.22 | 11.37 | 10.74 | 11.29 | 926,189 | +0.04(+0.33%) |
Oct 19, 2011 | 11.29 | 11.88 | 11.20 | 11.25 | 1,139,645 | -0.01(-0.13%) |
Oct 18, 2011 | 10.88 | 11.37 | 10.61 | 11.27 | 1,259,658 | +0.75(+7.09%) |
Oct 17, 2011 | 11.09 | 11.14 | 10.40 | 10.52 | 523,642 | -0.48(-4.34%) |
Oct 14, 2011 | 11.08 | 11.18 | 10.66 | 11.00 | 758,252 | +0.19(+1.72%) |
Oct 13, 2011 | 10.43 | 10.88 | 10.12 | 10.81 | 999,729 | +0.40(+3.87%) |
Oct 12, 2011 | 10.73 | 10.81 | 10.36 | 10.41 | 567,577 | -0.10(-0.92%) |
Oct 11, 2011 | 10.12 | 10.62 | 9.968 | 10.50 | 1,033,648 | +0.39(+3.83%) |
Oct 10, 2011 | 10.23 | 10.77 | 9.916 | 10.12 | 1,762,775 | +0.23(+2.34%) |
Oct 07, 2011 | 9.535 | 10.09 | 9.453 | 9.886 | 1,201,188 | +0.57(+6.16%) |
Oct 06, 2011 | 9.528 | 9.595 | 9.252 | 9.312 | 388,217 | -0.01(-0.08%) |
Oct 05, 2011 | 8.917 | 9.386 | 8.708 | 9.319 | 662,186 | +0.40(+4.52%) |
Oct 04, 2011 | 7.828 | 8.946 | 7.679 | 8.917 | 1,526,244 | +0.94(+11.78%) |
Oct 03, 2011 | 8.432 | 8.499 | 7.873 | 7.977 | 1,252,713 | -0.64(-7.44%) |
Sep 30, 2011 | 8.797 | 9.028 | 8.574 | 8.618 | 775,697 | -0.37(-4.07%) |
Sep 29, 2011 | 9.692 | 9.692 | 8.842 | 8.984 | 769,760 | -0.53(-5.56%) |
Sep 28, 2011 | 10.33 | 10.33 | 9.506 | 9.513 | 774,606 | -0.46(-4.63%) |
Sep 27, 2011 | 10.27 | 10.44 | 9.864 | 9.975 | 1,150,566 | -0.04(-0.37%) |
Sep 26, 2011 | 9.066 | 10.12 | 8.946 | 10.01 | 1,437,891 | +1.11(+12.48%) |
Sep 23, 2011 | 8.663 | 9.133 | 8.499 | 8.902 | 612,764 | +0.18(+2.05%) |
Sep 22, 2011 | 8.946 | 9.200 | 8.574 | 8.723 | 1,140,063 | -0.61(-6.55%) |
Sep 21, 2011 | 9.401 | 9.811 | 9.155 | 9.334 | 603,378 | +0.01(+0.16%) |
Sep 20, 2011 | 9.670 | 9.819 | 9.282 | 9.319 | 690,065 | -0.41(-4.21%) |
Sep 19, 2011 | 9.804 | 9.908 | 9.543 | 9.729 | 837,704 | -0.34(-3.33%) |
Sep 16, 2011 | 9.744 | 10.36 | 9.670 | 10.06 | 1,300,968 | +0.32(+3.29%) |
Sep 15, 2011 | 9.319 | 9.953 | 9.319 | 9.744 | 1,527,115 | +0.35(+3.73%) |
Sep 14, 2011 | 8.946 | 9.506 | 8.902 | 9.394 | 1,695,255 | +0.55(+6.24%) |
Sep 13, 2011 | 8.179 | 9.019 | 8.067 | 8.842 | 1,832,186 | +0.74(+9.11%) |
Sep 12, 2011 | 7.828 | 8.149 | 7.828 | 8.104 | 196,320 | +0.10(+1.21%) |
Sep 09, 2011 | 7.977 | 8.268 | 7.806 | 8.007 | 346,368 | -0.05(-0.65%) |
Sep 08, 2011 | 7.910 | 8.328 | 7.851 | 8.059 | 513,065 | +0.13(+1.60%) |
Sep 07, 2011 | 7.903 | 8.126 | 7.754 | 7.933 | 426,440 | +0.22(+2.90%) |
Sep 06, 2011 | 7.314 | 7.754 | 7.120 | 7.709 | 355,701 | +0.20(+2.68%) |
Sep 02, 2011 | 7.582 | 7.582 | 7.426 | 7.508 | 459,458 | -0.19(-2.42%) |
Sep 01, 2011 | 8.007 | 8.044 | 7.664 | 7.694 | 267,680 | -0.32(-4.00%) |
Aug 31, 2011 | 8.126 | 8.201 | 7.865 | 8.015 | 248,640 | -0.09(-1.10%) |
Aug 30, 2011 | 8.208 | 8.298 | 7.955 | 8.104 | 270,388 | -0.13(-1.54%) |
Aug 29, 2011 | 8.149 | 8.261 | 7.985 | 8.231 | 256,739 | +0.25(+3.08%) |
Aug 26, 2011 | 7.634 | 8.022 | 7.560 | 7.985 | 226,270 | +0.28(+3.68%) |
Aug 25, 2011 | 7.925 | 8.044 | 7.679 | 7.701 | 162,845 | -0.27(-3.37%) |
Aug 24, 2011 | 8.059 | 8.179 | 7.724 | 7.970 | 199,185 | -0.09(-1.11%) |
Aug 23, 2011 | 7.776 | 8.275 | 7.724 | 8.059 | 630,527 | +0.41(+5.36%) |
Aug 22, 2011 | 7.791 | 7.970 | 7.552 | 7.649 | 309,300 | +0.02(+0.29%) |
Aug 19, 2011 | 7.411 | 7.933 | 7.403 | 7.627 | 514,968 | +0.01(+0.20%) |
Aug 18, 2011 | 8.029 | 8.029 | 7.448 | 7.612 | 642,192 | -0.69(-8.35%) |
Aug 17, 2011 | 8.380 | 8.581 | 8.216 | 8.305 | 380,770 | -0.03(-0.36%) |
Aug 16, 2011 | 8.358 | 8.462 | 8.208 | 8.335 | 341,155 | -0.26(-3.04%) |
Aug 15, 2011 | 8.477 | 8.671 | 8.179 | 8.596 | 415,342 | +0.25(+3.04%) |
Aug 12, 2011 | 8.097 | 8.425 | 8.007 | 8.343 | 632,193 | +0.32(+4.00%) |
Aug 11, 2011 | 7.895 | 8.089 | 7.615 | 8.022 | 546,254 | +0.20(+2.57%) |
Aug 10, 2011 | 7.455 | 7.970 | 7.120 | 7.821 | 938,380 | +0.19(+2.44%) |
Aug 09, 2011 | 7.463 | 7.672 | 6.233 | 7.634 | 1,858,618 | +1.40(+22.49%) |
Aug 08, 2011 | 6.874 | 6.986 | 6.166 | 6.233 | 1,289,253 | -0.95(-13.28%) |
Aug 05, 2011 | 7.552 | 7.649 | 6.934 | 7.187 | 1,034,443 | -0.39(-5.12%) |
Aug 04, 2011 | 8.119 | 8.417 | 7.552 | 7.575 | 806,069 | -0.93(-10.96%) |
Aug 03, 2011 | 8.626 | 8.686 | 8.164 | 8.507 | 525,474 | -0.10(-1.21%) |
Aug 02, 2011 | 8.932 | 9.073 | 8.574 | 8.611 | 556,013 | -0.41(-4.55%) |
Aug 01, 2011 | 8.976 | 9.118 | 8.812 | 9.021 | 887,002 | +0.23(+2.63%) |
Jul 29, 2011 | 8.596 | 8.976 | 8.216 | 8.790 | 1,741,146 | +0.71(+8.76%) |
Jul 28, 2011 | 8.164 | 8.212 | 7.828 | 8.082 | 475,649 | -0.07(-0.82%) |
Jul 27, 2011 | 8.529 | 8.589 | 8.059 | 8.149 | 586,127 | -0.44(-5.12%) |
Jul 26, 2011 | 8.507 | 8.700 | 8.507 | 8.589 | 318,097 | +0.08(+0.96%) |
Jul 25, 2011 | 8.492 | 8.648 | 8.395 | 8.507 | 446,954 | -0.07(-0.78%) |
Jul 22, 2011 | 8.462 | 8.574 | 7.962 | 8.574 | 620,819 | +0.66(+8.39%) |
Jul 21, 2011 | 7.940 | 8.111 | 7.813 | 7.910 | 305,942 | -0.01(-0.19%) |
Jul 20, 2011 | 7.776 | 7.962 | 7.694 | 7.925 | 369,832 | +0.24(+3.10%) |
Jul 19, 2011 | 7.232 | 7.746 | 7.232 | 7.687 | 613,769 | +0.52(+7.28%) |
Jul 18, 2011 | 7.194 | 7.234 | 6.978 | 7.165 | 313,675 | -0.05(-0.72%) |
Jul 15, 2011 | 7.150 | 7.295 | 6.971 | 7.217 | 211,147 | +0.13(+1.89%) |
Jul 14, 2011 | 7.239 | 7.358 | 7.053 | 7.083 | 181,617 | -0.16(-2.16%) |
Jul 13, 2011 | 7.247 | 7.366 | 7.157 | 7.239 | 438,985 | +0.06(+0.83%) |
Jul 12, 2011 | 7.306 | 7.351 | 7.060 | 7.180 | 581,681 | -0.17(-2.33%) |
Jul 11, 2011 | 7.545 | 7.605 | 7.351 | 7.351 | 275,138 | -0.33(-4.27%) |
Jul 08, 2011 | 7.731 | 7.806 | 7.545 | 7.679 | 246,830 | -0.13(-1.72%) |
Jul 07, 2011 | 7.962 | 8.096 | 7.798 | 7.813 | 367,376 | -0.02(-0.29%) |
Jul 06, 2011 | 7.985 | 8.126 | 7.694 | 7.836 | 246,080 | -0.18(-2.23%) |
Jul 05, 2011 | 8.134 | 8.350 | 7.940 | 8.015 | 306,983 | -0.10(-1.19%) |